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

RNP Historical Prices

Summary

Key Stock Metrics

19.00

(April 9, 2025)

52-Week Low

24.41

(September 17, 2024)

52-Week High

32.95

(February 9, 2007)

All-Time High

22.36

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-06-25	25.05	25.05	25.00	25.01	406000
2003-06-26	25.20	25.20	25.00	25.10	163800
2003-06-27	25.18	25.18	25.02	25.13	121900
2003-06-30	25.12	25.14	25.03	25.05	101600
2003-07-01	25.07	25.11	25.05	25.06	99400
2003-07-02	25.09	25.10	25.01	25.01	112000
2003-07-03	25.06	25.08	25.03	25.06	80500
2003-07-07	25.11	25.11	25.03	25.09	97000
2003-07-08	25.06	25.29	25.06	25.27	113800
2003-07-09	25.29	25.34	25.17	25.33	68000
2003-07-10	25.33	25.40	25.20	25.30	79900
2003-07-11	25.34	25.54	25.24	25.48	84800
2003-07-14	25.53	25.55	25.07	25.44	91100
2003-07-15	25.47	25.49	25.27	25.43	64700
2003-07-16	25.48	25.54	25.35	25.50	41700
2003-07-17	25.60	25.60	25.36	25.47	62500
2003-07-18	25.48	25.48	25.25	25.40	51500
2003-07-21	25.45	25.55	25.25	25.55	67400
2003-07-22	25.47	25.50	25.30	25.37	62200
2003-07-23	25.42	25.45	25.26	25.37	42000
2003-07-24	25.44	25.46	25.27	25.27	50300
2003-07-25	25.26	25.32	25.05	25.05	100500
2003-07-28	25.05	25.05	25.00	25.01	241800
2003-07-29	25.00	25.20	25.00	25.05	197600
2003-07-30	25.10	25.14	25.01	25.05	72900
2003-07-31	25.12	25.12	25.01	25.01	66500
2003-08-01	25.02	25.08	24.97	24.99	70600
2003-08-04	25.00	25.05	24.57	24.90	102000
2003-08-05	24.90	24.90	24.40	24.45	58600
2003-08-06	24.40	24.70	24.30	24.60	68500
2003-08-07	24.50	24.90	24.40	24.90	43800
2003-08-08	24.75	24.98	24.75	24.98	45500
2003-08-11	25.00	25.02	24.87	24.92	74600
2003-08-12	24.97	25.00	24.80	24.90	59100
2003-08-13	24.70	24.85	24.67	24.82	52100
2003-08-14	24.75	24.89	24.55	24.69	58500
2003-08-15	24.70	24.82	24.64	24.82	33300
2003-08-18	24.82	24.82	24.60	24.65	77500
2003-08-19	24.69	24.74	24.60	24.60	45200
2003-08-20	24.70	24.75	24.40	24.58	66500
2003-08-21	24.57	24.73	24.44	24.69	29700
2003-08-22	24.73	24.73	24.50	24.67	50700
2003-08-25	24.57	24.72	24.35	24.71	69200
2003-08-26	24.55	24.70	24.26	24.34	53100
2003-08-27	24.24	24.58	24.24	24.48	32500
2003-08-28	24.54	24.60	24.35	24.50	37500
2003-08-29	24.62	24.65	24.40	24.59	47000
2003-09-02	24.68	24.70	24.50	24.70	57100
2003-09-03	24.66	24.99	24.60	24.98	70200
2003-09-04	24.98	24.98	24.68	24.90	72700
2003-09-05	24.95	25.00	24.80	24.96	75100
2003-09-08	24.99	25.00	24.81	25.00	66100
2003-09-09	24.95	25.00	24.80	24.84	42900
2003-09-10	24.98	24.98	24.82	24.85	42900
2003-09-11	24.82	24.95	24.80	24.91	50000
2003-09-12	24.98	24.98	24.81	24.88	54000
2003-09-15	24.86	24.95	24.80	24.82	78000
2003-09-16	24.90	24.97	24.79	24.92	67800
2003-09-17	24.80	24.94	24.75	24.80	50700
2003-09-18	24.76	24.90	24.76	24.82	84300
2003-09-19	24.87	24.90	24.70	24.85	64800
2003-09-22	24.90	24.90	24.53	24.84	60300
2003-09-23	24.87	24.88	24.53	24.68	72600
2003-09-24	24.68	24.70	24.53	24.53	53300
2003-09-25	24.60	24.73	24.44	24.64	112000
2003-09-26	24.64	24.75	24.53	24.74	59300
2003-09-29	24.70	24.72	24.42	24.60	66900
2003-09-30	24.70	24.74	24.47	24.57	76300
2003-10-01	24.64	24.90	24.50	24.81	120400
2003-10-02	24.90	25.00	24.82	24.95	75100
2003-10-03	24.90	24.98	24.80	24.90	80200
2003-10-06	24.95	25.01	24.85	24.98	115100
2003-10-07	24.98	24.98	24.82	24.98	81100
2003-10-08	24.91	24.98	24.84	24.91	59300
2003-10-09	24.85	24.94	24.77	24.87	86200
2003-10-10	24.85	24.97	24.72	24.85	67200
2003-10-13	24.92	24.95	24.80	24.85	72700
2003-10-14	24.81	24.96	24.80	24.95	51900
2003-10-15	24.94	24.94	24.80	24.92	86900
2003-10-16	24.85	24.95	24.80	24.92	81100
2003-10-17	24.85	24.96	24.85	24.92	43000
2003-10-20	24.88	24.96	24.81	24.84	79200
2003-10-21	24.75	24.93	24.72	24.87	88400
2003-10-22	24.80	25.00	24.76	24.93	49400
2003-10-23	24.98	24.98	24.86	24.87	103500
2003-10-24	24.97	24.97	24.70	24.70	78900
2003-10-27	24.75	24.86	24.70	24.77	83400
2003-10-28	24.75	24.80	24.50	24.71	136900
2003-10-29	24.60	24.75	24.59	24.73	71500
2003-10-30	24.65	24.83	24.65	24.83	75500
2003-10-31	24.92	24.95	24.77	24.88	47200
2003-11-03	24.90	25.01	24.83	25.00	86600
2003-11-04	24.92	25.17	24.90	25.02	103600
2003-11-05	25.08	25.15	24.93	25.01	72000
2003-11-06	25.06	25.17	25.00	25.07	74600
2003-11-07	25.15	25.19	25.05	25.15	102100
2003-11-10	25.15	25.19	25.03	25.10	68300
2003-11-11	25.13	25.15	25.05	25.06	73600
2003-11-12	24.93	25.10	24.93	25.09	94400
2003-11-13	24.99	25.20	24.98	25.20	82600
2003-11-14	25.17	25.25	25.05	25.20	125800
2003-11-17	25.20	25.25	25.13	25.25	100600
2003-11-18	25.20	25.46	25.16	25.20	147100
2003-11-19	25.30	25.35	25.01	25.25	129700
2003-11-20	25.30	25.30	25.01	25.10	124900
2003-11-21	25.05	25.16	25.02	25.08	106200
2003-11-24	25.04	25.19	24.90	24.96	166200
2003-11-25	24.96	25.05	24.85	25.00	75400
2003-11-26	25.08	25.20	25.02	25.20	83700
2003-11-28	25.20	25.20	25.10	25.20	23900
2003-12-01	25.25	25.40	25.10	25.25	122300
2003-12-02	25.35	25.44	25.23	25.35	91600
2003-12-03	25.40	25.43	25.26	25.35	105300
2003-12-04	25.40	25.50	25.28	25.50	100100
2003-12-05	25.38	25.50	25.30	25.45	78600
2003-12-08	25.45	25.70	25.40	25.40	93600
2003-12-09	25.41	25.61	25.28	25.30	90300
2003-12-10	25.47	25.75	25.35	25.75	108700
2003-12-11	25.43	25.62	25.33	25.43	102600
2003-12-12	25.40	25.55	25.25	25.45	113200
2003-12-15	25.40	25.50	25.22	25.22	128800
2003-12-16	25.43	25.57	25.25	25.57	132600
2003-12-17	25.35	25.65	25.35	25.65	168400
2003-12-18	25.50	25.78	25.50	25.63	151700
2003-12-19	25.50	25.70	25.50	25.55	110000
2003-12-22	25.60	25.74	25.50	25.60	96700
2003-12-23	25.60	25.80	25.57	25.74	85000
2003-12-24	25.73	25.95	25.60	25.94	36000
2003-12-26	25.94	25.96	25.65	25.71	55700
2003-12-29	25.75	25.92	25.75	25.82	48400
2003-12-30	25.88	25.89	25.77	25.88	92500
2003-12-31	25.79	25.95	25.79	25.90	81200
2004-01-02	25.87	26.10	25.85	26.01	68500
2004-01-05	26.25	26.48	26.06	26.23	153100
2004-01-06	26.15	26.30	25.92	26.01	123900
2004-01-07	26.16	26.20	25.93	26.00	113800
2004-01-08	26.00	26.09	25.72	25.90	170900
2004-01-09	25.70	25.90	25.70	25.79	109600
2004-01-12	25.80	25.90	25.75	25.88	99700
2004-01-13	25.81	25.88	25.34	25.40	180800
2004-01-14	25.45	25.70	25.43	25.68	100400
2004-01-15	25.58	25.68	25.51	25.58	108700
2004-01-16	25.55	25.68	25.47	25.55	146500
2004-01-20	25.50	25.55	25.42	25.55	127000
2004-01-21	25.55	25.59	25.44	25.50	131800
2004-01-22	25.57	25.64	25.53	25.59	104700
2004-01-23	25.55	25.71	25.41	25.50	189000
2004-01-26	25.50	25.50	25.33	25.38	196100
2004-01-27	25.32	25.43	24.85	25.18	375000
2004-01-28	25.19	25.58	25.18	25.46	130300
2004-01-29	25.53	25.55	25.31	25.39	97500
2004-01-30	25.47	25.95	25.45	25.89	107500
2004-02-02	25.87	26.15	25.70	26.09	162400
2004-02-03	26.06	26.28	26.06	26.18	143300
2004-02-04	26.25	26.30	26.05	26.20	125800
2004-02-05	26.20	26.20	25.85	25.90	108300
2004-02-06	26.04	26.04	25.86	25.99	92700
2004-02-09	25.92	26.19	25.90	26.16	126400
2004-02-10	26.18	26.28	26.04	26.23	108000
2004-02-11	25.75	26.20	25.75	26.16	123000
2004-02-12	26.10	26.24	25.98	26.04	108400
2004-02-13	25.89	26.14	25.83	26.14	110800
2004-02-17	26.05	26.14	25.96	25.99	117500
2004-02-18	25.85	26.05	25.81	25.98	138300
2004-02-19	25.99	26.08	25.83	26.02	108700
2004-02-20	26.08	26.08	25.80	25.80	121200
2004-02-23	25.87	25.97	25.70	25.89	147100
2004-02-24	25.93	25.95	25.66	25.77	179700
2004-02-25	25.77	25.97	25.65	25.97	127100
2004-02-26	25.99	26.18	25.98	26.18	107300
2004-02-27	26.25	26.31	26.11	26.25	79000
2004-03-01	26.35	26.44	26.19	26.36	129100
2004-03-02	26.48	26.67	26.40	26.50	143600
2004-03-03	26.64	26.77	26.51	26.51	114500
2004-03-04	26.55	26.70	26.55	26.57	103400
2004-03-05	26.58	26.92	26.53	26.74	147900
2004-03-08	26.70	26.89	26.66	26.79	96800
2004-03-09	26.75	26.99	26.72	26.99	129800
2004-03-10	26.92	27.10	26.77	26.82	166800
2004-03-11	26.81	26.81	26.41	26.49	126200
2004-03-12	26.50	26.79	26.45	26.74	111900
2004-03-15	26.56	26.78	26.55	26.65	100600
2004-03-16	26.70	26.83	26.55	26.67	106900
2004-03-17	26.70	26.70	26.51	26.64	101100
2004-03-18	26.65	26.73	26.60	26.62	84200
2004-03-19	26.63	26.84	26.62	26.82	116600
2004-03-22	26.68	26.85	26.52	26.60	136700
2004-03-23	26.54	26.78	26.52	26.55	172700
2004-03-24	26.54	26.59	26.43	26.45	132500
2004-03-25	26.36	26.49	26.30	26.49	137200
2004-03-26	26.55	26.59	26.36	26.59	92900
2004-03-29	26.67	26.75	26.60	26.74	63900
2004-03-30	26.78	26.85	26.65	26.84	105700
2004-03-31	26.80	26.99	26.72	26.95	122500
2004-04-01	26.98	27.20	26.92	27.20	134400
2004-04-02	27.32	27.35	26.76	26.84	209600
2004-04-05	26.78	26.78	25.54	25.65	397700
2004-04-06	25.65	25.74	24.16	24.93	486700
2004-04-07	24.94	25.41	24.55	25.15	194300
2004-04-08	25.20	25.20	24.85	25.11	115300
2004-04-12	25.15	25.17	24.45	24.54	255600
2004-04-13	24.07	24.19	23.25	23.75	478400
2004-04-14	22.50	23.13	22.50	22.85	533200
2004-04-15	23.05	23.85	22.85	23.69	304700
2004-04-16	23.77	24.10	23.75	24.00	122000
2004-04-19	23.90	23.99	23.66	23.75	111300
2004-04-20	23.76	24.08	23.51	23.52	169200
2004-04-21	23.40	23.45	22.70	22.80	261000
2004-04-22	22.55	23.25	22.51	22.88	225100
2004-04-23	23.10	23.23	22.85	23.19	162900
2004-04-26	23.18	23.19	22.80	22.90	133500
2004-04-27	23.10	23.10	22.51	22.68	311100
2004-04-28	22.55	22.84	22.53	22.72	116400
2004-04-29	22.74	23.05	22.65	22.87	112000
2004-04-30	22.85	23.11	22.68	22.96	119200
2004-05-03	22.76	23.24	22.71	23.24	132100
2004-05-04	23.10	23.89	23.10	23.85	138100
2004-05-05	23.85	23.95	23.31	23.50	110200
2004-05-06	23.35	23.45	22.90	23.05	96800
2004-05-07	23.09	23.09	22.00	22.15	219700
2004-05-10	20.35	21.84	20.35	20.94	494300
2004-05-11	21.20	21.80	21.05	21.61	231900
2004-05-12	21.30	21.95	21.05	21.92	158100
2004-05-13	21.80	21.92	21.58	21.85	124900
2004-05-14	21.70	22.53	21.68	22.51	110000
2004-05-17	22.49	22.54	22.23	22.54	73800
2004-05-18	22.70	22.89	22.60	22.83	117300
2004-05-19	23.00	23.25	22.78	22.78	135500
2004-05-20	22.75	23.01	22.75	23.01	81300
2004-05-21	23.05	23.11	22.95	23.10	91900
2004-05-24	23.03	23.25	23.00	23.15	88800
2004-05-25	23.25	23.25	23.04	23.15	108300
2004-05-26	23.15	23.45	23.08	23.37	91400
2004-05-27	23.45	23.50	23.22	23.45	128100
2004-05-28	23.50	23.85	23.50	23.68	88700
2004-06-01	23.75	24.08	23.70	23.89	184700
2004-06-02	23.85	23.88	23.62	23.75	74600
2004-06-03	23.80	23.93	23.70	23.80	84400
2004-06-04	23.87	23.97	23.80	23.91	102800
2004-06-07	23.95	24.00	23.80	23.96	123800
2004-06-08	23.92	23.98	23.62	23.72	111500
2004-06-09	23.65	23.73	23.51	23.55	87300
2004-06-10	23.54	23.60	23.35	23.39	91200
2004-06-14	23.36	23.36	22.37	22.41	161200
2004-06-15	22.60	22.90	22.56	22.74	122800
2004-06-16	22.69	22.78	22.60	22.70	82500
2004-06-17	22.67	22.82	22.60	22.78	68800
2004-06-18	22.68	22.86	22.68	22.77	100200
2004-06-21	22.83	23.10	22.78	22.99	81700
2004-06-22	23.15	23.17	22.80	22.97	108600
2004-06-23	23.00	23.00	22.81	22.93	88800
2004-06-24	22.94	23.07	22.88	23.00	111100
2004-06-25	22.99	23.08	22.85	22.97	97100
2004-06-28	22.98	23.05	22.92	23.02	66600
2004-06-29	23.03	23.08	22.91	22.95	81300
2004-06-30	23.10	23.14	22.89	23.14	108800
2004-07-01	23.19	23.75	23.13	23.60	175500
2004-07-02	23.72	23.91	23.67	23.77	104200
2004-07-06	23.86	23.95	23.80	23.82	85200
2004-07-07	23.81	24.00	23.81	23.91	65200
2004-07-08	23.90	23.99	23.89	23.99	74200
2004-07-09	24.00	24.10	23.87	24.09	82900
2004-07-12	24.07	24.17	24.01	24.12	88800
2004-07-13	23.84	24.10	23.84	24.04	70000
2004-07-14	24.12	24.14	23.91	23.97	59000
2004-07-15	23.95	24.14	23.95	23.98	88500
2004-07-16	23.99	24.25	23.99	24.11	77600
2004-07-19	24.10	24.23	23.96	24.01	85800
2004-07-20	24.00	24.08	23.96	24.04	105800
2004-07-21	24.05	24.08	23.92	23.95	98900
2004-07-22	24.02	24.08	23.87	23.90	91600
2004-07-23	23.95	23.97	23.55	23.69	74200
2004-07-26	23.75	23.75	23.32	23.41	78300
2004-07-27	23.26	23.35	23.10	23.25	135400
2004-07-28	23.10	23.29	23.08	23.15	79800
2004-07-29	23.23	23.49	23.18	23.41	68600
2004-07-30	23.65	23.83	23.57	23.81	68900
2004-08-02	23.77	24.18	23.63	24.06	178500
2004-08-03	24.03	24.20	24.03	24.16	78000
2004-08-04	24.13	24.23	24.07	24.11	83700
2004-08-05	24.16	24.22	24.01	24.08	72100
2004-08-06	24.18	24.29	24.00	24.00	120200
2004-08-09	24.00	24.25	24.00	24.17	77500
2004-08-10	24.15	24.20	24.01	24.10	100000
2004-08-11	24.08	24.24	23.94	24.16	79900
2004-08-12	24.22	24.22	24.07	24.13	72600
2004-08-13	24.18	24.18	24.05	24.16	97200
2004-08-16	24.12	24.16	24.02	24.15	85500
2004-08-17	24.12	24.22	24.07	24.20	79000
2004-08-18	24.20	24.45	24.16	24.23	128400
2004-08-19	24.23	24.35	24.18	24.30	75900
2004-08-20	24.32	24.47	24.24	24.43	74100
2004-08-23	24.40	24.48	24.40	24.48	87500
2004-08-24	24.42	24.57	24.39	24.48	94800
2004-08-25	24.45	24.72	24.44	24.49	117700
2004-08-26	24.49	24.75	24.48	24.74	107800
2004-08-27	24.71	24.96	24.71	24.90	75400
2004-08-30	24.94	25.00	24.80	24.85	127900
2004-08-31	24.98	24.98	24.80	24.93	132900
2004-09-01	24.95	25.05	24.93	25.00	189200
2004-09-02	25.01	25.10	24.94	25.02	133200
2004-09-03	25.05	25.05	24.83	25.00	122700
2004-09-07	24.99	25.14	24.99	25.02	133000
2004-09-08	25.03	25.13	24.99	25.05	154600
2004-09-09	25.05	25.08	24.70	24.82	177500
2004-09-10	24.82	25.02	24.65	25.02	125100
2004-09-13	24.93	24.93	24.71	24.84	116500
2004-09-14	24.80	24.84	24.50	24.60	129000
2004-09-15	24.56	24.68	24.52	24.60	94800
2004-09-16	24.65	24.93	24.61	24.93	87900
2004-09-17	24.83	24.94	24.76	24.80	101500
2004-09-20	24.80	24.90	24.75	24.80	106500
2004-09-21	24.83	24.85	24.67	24.76	92000
2004-09-22	24.83	24.97	24.80	24.93	119800
2004-09-23	24.85	24.99	24.82	24.83	84700
2004-09-24	24.82	25.00	24.82	24.99	83000
2004-09-27	25.00	25.00	24.84	24.87	87400
2004-09-28	24.87	25.00	24.85	24.94	105200
2004-09-29	25.00	25.05	24.89	24.97	84600
2004-09-30	24.97	25.15	24.92	25.14	139100
2004-10-01	25.10	25.44	25.10	25.35	146400
2004-10-04	25.34	25.44	25.23	25.42	115300
2004-10-05	25.45	25.50	25.32	25.46	130800
2004-10-06	25.49	25.57	25.43	25.53	104100
2004-10-07	25.58	25.58	25.39	25.42	106700
2004-10-08	25.40	25.62	25.40	25.46	92400
2004-10-11	25.46	25.60	25.35	25.44	64800
2004-10-12	25.36	25.62	25.35	25.52	83600
2004-10-13	25.52	25.55	25.32	25.36	100200
2004-10-14	25.60	25.60	25.38	25.43	115100
2004-10-15	25.48	25.64	25.43	25.52	98200
2004-10-18	25.50	25.59	25.40	25.59	110800
2004-10-19	25.58	25.70	25.52	25.60	123700
2004-10-20	25.63	25.63	25.32	25.32	142500
2004-10-21	25.30	25.41	25.02	25.34	133700
2004-10-22	25.20	25.48	25.20	25.35	75500
2004-10-25	25.35	25.40	25.25	25.37	84700
2004-10-26	25.35	25.38	25.26	25.34	108600
2004-10-27	25.35	25.61	25.35	25.61	118900
2004-10-28	25.55	25.77	25.55	25.68	58400
2004-10-29	25.85	25.91	25.72	25.91	133800
2004-11-01	26.00	26.05	25.85	25.89	145200
2004-11-02	25.95	26.00	25.85	25.86	92500
2004-11-03	25.91	26.01	25.88	25.96	108300
2004-11-04	25.91	26.14	25.91	26.12	93000
2004-11-05	26.00	26.00	24.61	24.75	393300
2004-11-08	24.70	24.74	24.33	24.64	310700
2004-11-09	24.64	24.90	24.53	24.82	175500
2004-11-10	24.95	25.14	24.81	25.04	110300
2004-11-11	25.02	25.44	25.02	25.40	148800
2004-11-12	25.50	25.76	25.39	25.76	123200
2004-11-15	25.76	26.00	25.76	25.97	110700
2004-11-16	26.00	26.00	25.82	25.97	132500
2004-11-17	25.97	26.04	25.64	25.65	134900
2004-11-18	25.55	25.67	25.50	25.62	85200
2004-11-19	25.62	25.65	25.41	25.48	94100
2004-11-22	25.54	25.69	25.39	25.47	162800
2004-11-23	25.50	25.85	25.50	25.80	81700
2004-11-24	25.85	26.02	25.83	26.00	84900
2004-11-26	26.01	26.08	26.01	26.03	30200
2004-11-29	26.04	26.06	25.96	26.02	128300
2004-11-30	26.05	26.11	26.00	26.08	95600
2004-12-01	26.11	26.29	26.02	26.23	147900
2004-12-02	26.20	26.25	26.09	26.18	196500
2004-12-03	26.19	26.30	26.18	26.28	109300
2004-12-06	26.30	26.40	26.26	26.27	103100
2004-12-07	26.27	26.40	26.05	26.06	111300
2004-12-08	25.95	26.92	25.73	26.88	341600
2004-12-09	26.94	27.23	26.88	27.15	179200
2004-12-10	27.00	27.39	26.94	27.35	144500
2004-12-13	27.05	27.30	27.00	27.04	141400
2004-12-14	27.00	27.09	26.87	27.00	135800
2004-12-15	27.00	27.25	27.00	27.10	131000
2004-12-16	27.15	27.23	27.06	27.10	115300
2004-12-17	26.90	27.22	26.90	27.14	105400
2004-12-20	26.96	27.25	26.92	27.11	105700
2004-12-21	27.01	27.24	26.98	27.07	120300
2004-12-22	26.99	27.17	26.90	26.96	106000
2004-12-23	26.94	27.25	26.94	27.03	96700
2004-12-27	27.01	27.19	26.99	27.01	86900
2004-12-28	26.96	27.02	26.92	26.99	74800
2004-12-29	27.00	27.15	26.98	27.11	64000
2004-12-30	27.12	27.20	27.07	27.11	104100
2004-12-31	27.20	27.26	27.13	27.18	128700
2005-01-03	27.28	27.34	27.11	27.20	216300
2005-01-04	27.25	27.25	26.82	26.93	189200
2005-01-05	26.75	26.80	25.40	25.96	373200
2005-01-06	25.86	26.40	25.85	26.10	162600
2005-01-07	26.10	26.44	26.10	26.43	97100
2005-01-10	26.40	26.55	26.32	26.42	138800
2005-01-11	26.38	26.41	26.23	26.31	172400
2005-01-12	25.90	25.95	25.65	25.94	159900
2005-01-13	25.95	26.08	25.82	25.82	146900
2005-01-14	25.80	25.90	25.62	25.90	201300
2005-01-18	25.91	26.14	25.87	25.99	113300
2005-01-19	26.02	26.18	26.00	26.00	116800
2005-01-20	26.00	26.20	25.90	26.10	128400
2005-01-21	25.95	26.18	25.94	26.06	132400
2005-01-24	26.20	26.20	25.90	26.05	104700
2005-01-25	26.37	26.37	25.70	25.82	144900
2005-01-26	25.84	25.89	25.59	25.61	140100
2005-01-27	25.75	25.76	25.55	25.72	116400
2005-01-28	25.79	25.79	25.45	25.78	116700
2005-01-31	26.05	26.15	25.80	26.01	143500
2005-02-01	26.01	26.44	26.00	26.23	175500
2005-02-02	26.33	26.45	26.30	26.40	114000
2005-02-03	26.30	26.51	26.28	26.32	94200
2005-02-04	26.35	26.56	26.35	26.43	93100
2005-02-07	26.45	26.67	26.39	26.65	75600
2005-02-08	26.68	26.98	26.57	26.84	150800
2005-02-09	26.84	27.06	26.81	26.99	166300
2005-02-10	27.10	27.11	26.99	27.04	114400
2005-02-11	26.76	26.90	26.55	26.80	121600
2005-02-14	26.88	26.94	26.80	26.89	87500
2005-02-15	26.85	26.96	26.78	26.87	98800
2005-02-16	26.81	26.91	26.70	26.75	91300
2005-02-17	26.75	26.79	26.61	26.66	98800
2005-02-18	26.61	26.62	26.25	26.34	106000
2005-02-22	26.00	26.10	25.70	25.83	151900
2005-02-23	25.95	26.06	25.85	25.90	143900
2005-02-24	25.88	25.99	25.84	25.99	64100
2005-02-25	26.15	26.25	26.08	26.22	96600
2005-02-28	26.31	26.33	26.15	26.22	72500
2005-03-01	26.22	26.58	26.22	26.54	128300
2005-03-02	26.54	26.66	26.43	26.66	90000
2005-03-03	26.60	26.74	26.58	26.70	76700
2005-03-04	26.70	26.98	26.70	26.86	86400
2005-03-07	26.80	27.00	26.80	26.90	99300
2005-03-08	26.90	26.92	26.80	26.92	85700
2005-03-09	26.86	26.87	26.42	26.45	107500
2005-03-10	26.45	26.51	26.15	26.39	104900
2005-03-11	26.05	26.14	25.81	25.81	89400
2005-03-14	25.83	26.00	25.70	25.90	101500
2005-03-15	25.93	26.17	25.93	25.95	105900
2005-03-16	25.94	25.95	25.35	25.41	139500
2005-03-17	25.41	25.60	25.33	25.49	107500
2005-03-18	25.48	25.50	25.31	25.33	97000
2005-03-21	25.39	25.39	24.73	24.78	177600
2005-03-22	24.79	24.89	24.51	24.54	155700
2005-03-23	23.90	24.29	23.75	24.28	242300
2005-03-24	24.40	24.82	24.30	24.70	167700
2005-03-28	24.76	24.84	24.30	24.45	129600
2005-03-29	24.36	24.50	24.20	24.30	118900
2005-03-30	24.30	24.76	24.28	24.76	130100
2005-03-31	24.85	25.02	24.75	24.95	92000
2005-04-01	24.96	25.24	24.91	25.09	152900
2005-04-04	25.30	25.30	24.84	24.95	79500
2005-04-05	24.87	25.02	24.87	24.93	70200
2005-04-06	25.03	25.12	24.87	24.95	82200
2005-04-07	24.90	25.07	24.90	25.02	75100
2005-04-08	25.00	25.18	24.95	24.99	90200
2005-04-11	24.96	25.09	24.91	25.09	71500
2005-04-12	25.05	25.26	24.90	25.15	81800
2005-04-13	24.85	25.16	24.85	25.01	61000
2005-04-14	24.90	25.11	24.87	25.04	92500
2005-04-15	25.00	25.14	24.90	25.04	96300
2005-04-18	25.01	25.15	24.91	25.02	70600
2005-04-19	25.12	25.35	25.02	25.20	101900
2005-04-20	25.14	25.26	25.05	25.15	72100
2005-04-21	25.16	25.22	25.00	25.07	105300
2005-04-22	25.12	25.12	25.00	25.06	59900
2005-04-25	25.01	25.19	25.00	25.19	70200
2005-04-26	25.19	25.60	25.19	25.55	92700
2005-04-27	25.50	25.64	25.46	25.53	61800
2005-04-28	25.57	25.74	25.55	25.69	99700
2005-04-29	25.80	25.85	25.57	25.70	77600
2005-05-02	25.69	25.95	25.62	25.95	118700
2005-05-03	25.91	26.07	25.91	26.05	95900
2005-05-04	26.01	26.34	26.00	26.25	78000
2005-05-05	26.35	26.41	26.28	26.40	71000
2005-05-06	26.40	26.40	26.11	26.20	96700
2005-05-09	26.22	26.32	26.17	26.31	57800
2005-05-10	26.22	26.37	26.22	26.30	87300
2005-05-11	26.15	26.19	26.06	26.11	73600
2005-05-12	26.09	26.10	25.83	25.92	79800
2005-05-13	26.00	26.03	25.86	25.91	70200
2005-05-16	25.98	26.06	25.90	26.05	64800
2005-05-17	26.09	26.15	25.99	26.14	68600
2005-05-18	26.13	26.38	26.13	26.35	93100
2005-05-19	26.30	26.51	26.30	26.50	76500
2005-05-20	26.50	26.54	26.33	26.51	66300
2005-05-23	26.54	26.68	26.50	26.65	54800
2005-05-24	26.58	26.64	26.27	26.36	93900
2005-05-25	26.38	26.39	26.01	26.01	90900
2005-05-26	26.01	26.06	25.90	25.98	100100
2005-05-27	26.18	26.18	25.93	26.06	93600
2005-05-31	26.07	26.40	26.07	26.36	84200
2005-06-01	26.40	26.89	26.40	26.67	173100
2005-06-02	26.71	26.80	26.57	26.65	79900
2005-06-03	26.67	26.89	26.67	26.87	83900
2005-06-06	26.89	26.90	26.75	26.83	88900
2005-06-07	26.81	27.04	26.77	26.96	117600
2005-06-08	26.96	27.15	26.94	27.06	89300
2005-06-09	27.01	27.29	26.97	27.28	116100
2005-06-10	27.29	27.35	27.19	27.27	104800
2005-06-13	27.20	27.24	27.02	27.18	143800
2005-06-14	27.14	27.18	27.02	27.05	96600
2005-06-15	27.14	27.20	27.04	27.15	109700
2005-06-16	27.12	27.20	26.91	27.09	98100
2005-06-17	27.03	27.30	27.02	27.13	113900
2005-06-20	27.13	27.22	27.08	27.14	80600
2005-06-21	27.18	27.18	26.84	26.95	103600
2005-06-22	26.81	26.93	26.77	26.81	100000
2005-06-23	26.77	26.89	26.76	26.80	112700
2005-06-24	26.78	26.83	26.61	26.65	97000
2005-06-27	26.57	26.67	26.51	26.62	93000
2005-06-28	26.51	26.83	26.51	26.79	76600
2005-06-29	26.84	27.03	26.83	26.98	52400
2005-06-30	26.98	27.08	26.94	27.05	75400
2005-07-01	27.00	27.39	26.96	27.24	116000
2005-07-05	27.24	27.45	27.20	27.39	84100
2005-07-06	27.37	27.56	27.36	27.48	101700
2005-07-07	27.35	27.51	27.20	27.48	88300
2005-07-08	27.49	27.80	27.43	27.76	107000
2005-07-11	27.75	27.95	27.71	27.88	88800
2005-07-12	27.81	27.99	27.81	27.91	95800
2005-07-13	27.65	27.74	27.55	27.61	89500
2005-07-14	27.53	27.64	26.86	26.86	179800
2005-07-15	26.83	26.86	26.73	26.78	121600
2005-07-18	26.78	26.97	26.77	26.97	82900
2005-07-19	26.99	27.21	26.91	27.20	87500
2005-07-20	27.20	27.28	27.07	27.21	63200
2005-07-21	27.23	27.23	26.92	26.99	97200
2005-07-22	27.08	27.14	26.93	27.02	75000
2005-07-25	27.02	27.18	26.96	27.18	67600
2005-07-26	27.18	27.34	27.13	27.27	71900
2005-07-27	27.31	27.47	27.28	27.44	64300
2005-07-28	27.48	27.87	27.48	27.81	104800
2005-07-29	27.89	27.89	27.63	27.75	84900
2005-08-01	27.78	27.89	27.70	27.70	159400
2005-08-02	27.64	27.80	27.64	27.75	72500
2005-08-03	27.78	27.86	27.69	27.78	78300
2005-08-04	27.85	27.85	27.56	27.62	99400
2005-08-05	27.80	27.80	26.42	26.69	247000
2005-08-08	26.50	26.54	25.35	25.42	469100
2005-08-09	25.53	25.96	25.43	25.95	235100
2005-08-10	26.31	26.48	26.10	26.11	142600
2005-08-11	25.88	26.06	25.73	25.92	138100
2005-08-12	25.93	26.00	25.81	25.86	113800
2005-08-15	25.93	26.17	25.90	26.10	114100
2005-08-16	26.05	26.16	26.01	26.04	87900
2005-08-17	26.00	26.04	25.77	25.79	147700
2005-08-18	25.79	25.83	25.61	25.68	130000
2005-08-19	25.65	25.72	25.60	25.67	92800
2005-08-22	25.69	25.74	25.63	25.69	124000
2005-08-23	25.76	25.81	25.65	25.81	108800
2005-08-24	25.78	26.13	25.77	26.06	119600
2005-08-25	26.01	26.12	25.98	26.03	91800
2005-08-26	26.20	26.22	26.05	26.20	71100
2005-08-29	26.14	26.17	25.98	26.10	84400
2005-08-30	26.19	26.20	25.99	26.13	97900
2005-08-31	26.11	26.54	26.11	26.49	67800
2005-09-01	26.34	27.00	26.34	26.81	143800
2005-09-02	26.85	26.90	26.74	26.86	63200
2005-09-06	26.92	27.14	26.82	27.05	99600
2005-09-07	27.05	27.13	26.96	27.03	65500
2005-09-08	26.99	27.09	26.98	27.03	51000
2005-09-09	27.01	27.13	27.00	27.12	73800
2005-09-12	27.12	27.18	27.03	27.11	64200
2005-09-13	26.67	26.90	26.65	26.83	122200
2005-09-14	26.76	26.87	26.75	26.80	71800
2005-09-15	26.81	26.90	26.70	26.73	69300
2005-09-16	26.70	26.71	26.61	26.67	44700
2005-09-19	26.61	26.68	26.28	26.30	85900
2005-09-20	26.22	26.42	26.15	26.24	103000
2005-09-21	26.34	26.35	25.84	25.97	96000
2005-09-22	26.01	26.09	25.85	26.09	96100
2005-09-23	26.04	26.24	25.95	26.15	79800
2005-09-26	26.18	26.30	26.13	26.27	82500
2005-09-27	26.34	26.34	26.05	26.15	95400
2005-09-28	26.19	26.20	25.97	26.00	86800
2005-09-29	26.01	26.11	25.90	26.11	109300
2005-09-30	26.14	26.40	26.13	26.39	94000
2005-10-03	26.43	26.77	26.40	26.60	121400
2005-10-04	26.61	26.69	26.51	26.56	73800
2005-10-05	26.50	26.58	26.11	26.20	69600
2005-10-06	26.15	26.15	25.85	25.96	98300
2005-10-07	25.99	26.04	25.70	25.91	102500
2005-10-10	26.06	26.06	25.75	25.83	67100
2005-10-11	25.83	25.97	25.83	25.92	87300
2005-10-12	25.72	25.72	25.00	25.11	154900
2005-10-13	24.88	24.89	24.50	24.82	218900
2005-10-14	24.88	25.50	24.88	25.40	129500
2005-10-17	25.36	25.60	25.35	25.56	84400
2005-10-18	25.42	25.60	25.37	25.47	65000
2005-10-19	25.22	25.45	25.16	25.45	66700
2005-10-20	25.37	25.45	25.01	25.12	66300
2005-10-21	25.11	25.30	25.10	25.12	80000
2005-10-24	25.11	25.42	25.11	25.42	103800
2005-10-25	25.34	25.59	25.33	25.58	80300
2005-10-26	25.58	25.58	25.37	25.44	60500
2005-10-27	25.45	25.45	25.14	25.22	48400
2005-10-28	25.42	25.60	25.35	25.60	55200
2005-10-31	25.54	25.72	25.46	25.55	91300
2005-11-01	25.49	25.57	25.02	25.44	135200
2005-11-02	25.45	25.45	25.22	25.33	92400
2005-11-03	25.37	25.50	25.34	25.39	53400
2005-11-04	25.49	25.49	25.22	25.33	68600
2005-11-07	25.26	25.38	25.26	25.31	73000
2005-11-08	25.25	25.29	25.20	25.28	61500
2005-11-09	25.24	25.47	25.24	25.37	75100
2005-11-10	25.11	25.30	25.10	25.30	114700
2005-11-11	25.21	25.28	25.12	25.23	72000
2005-11-14	25.14	25.21	25.00	25.05	90800
2005-11-15	25.02	25.05	24.85	24.99	97500
2005-11-16	24.95	24.99	24.71	24.79	125700
2005-11-17	24.77	24.89	24.75	24.89	108600
2005-11-18	24.81	25.19	24.81	25.18	89700
2005-11-21	25.15	25.25	25.01	25.18	91300
2005-11-22	25.18	25.32	25.06	25.30	79300
2005-11-23	25.17	25.61	25.17	25.59	74200
2005-11-25	25.52	25.65	25.49	25.62	37500
2005-11-28	25.31	25.64	25.31	25.55	90000
2005-11-29	25.57	25.75	25.53	25.74	114400
2005-11-30	25.82	25.97	25.69	25.83	108600
2005-12-01	25.95	26.20	25.89	26.17	123100
2005-12-02	26.22	26.35	26.10	26.29	59900
2005-12-05	26.34	26.34	26.10	26.22	55200
2005-12-06	26.25	26.29	26.00	26.00	73600
2005-12-07	26.05	26.11	25.90	25.93	63000
2005-12-08	26.02	26.20	26.00	26.18	40600
2005-12-09	26.14	26.20	26.03	26.13	50900
2005-12-12	26.16	26.20	26.03	26.15	62000
2005-12-13	25.91	25.97	25.60	25.92	74800
2005-12-14	25.87	25.91	25.65	25.75	70200
2005-12-15	25.67	25.79	25.45	25.50	89400
2005-12-16	25.50	25.57	25.40	25.52	77600
2005-12-19	25.54	25.62	25.38	25.48	99500
2005-12-20	25.48	25.50	25.36	25.41	109100
2005-12-21	25.54	25.62	25.35	25.55	95200
2005-12-22	24.78	25.11	24.70	25.11	131400
2005-12-23	25.11	25.59	25.05	25.57	80500
2005-12-27	25.63	25.75	25.54	25.70	86800
2005-12-28	25.55	25.87	25.53	25.76	79600
2005-12-29	25.73	26.00	25.71	25.88	96400
2005-12-30	25.90	25.91	25.61	25.85	120800
2006-01-03	25.88	26.14	25.88	26.11	131700
2006-01-04	26.21	26.35	26.21	26.32	93600
2006-01-05	26.29	26.54	26.29	26.50	72900
2006-01-06	26.77	26.77	26.60	26.65	88500
2006-01-09	26.70	27.20	26.67	27.20	205000
2006-01-10	27.20	27.37	27.02	27.25	199000
2006-01-11	27.03	27.16	26.62	26.64	70600
2006-01-12	26.64	26.66	26.35	26.55	51600
2006-01-13	26.60	26.63	26.51	26.63	67500
2006-01-17	26.56	26.75	26.51	26.74	46900
2006-01-18	26.54	26.78	26.54	26.77	59700
2006-01-19	26.66	26.90	26.66	26.79	61600
2006-01-20	26.79	26.87	26.73	26.86	65800
2006-01-23	26.71	26.81	26.63	26.72	74600
2006-01-24	26.89	26.95	26.76	26.95	64900
2006-01-25	26.97	27.16	26.91	27.06	84000
2006-01-26	27.23	27.23	26.76	26.80	72700
2006-01-27	26.80	27.07	26.75	26.83	67700
2006-01-30	26.93	27.01	26.76	26.97	70400
2006-01-31	26.98	27.05	26.87	26.98	62600
2006-02-01	27.03	27.17	26.94	27.01	91100
2006-02-02	27.00	27.17	26.92	27.13	74600
2006-02-03	27.28	27.28	26.97	27.01	72600
2006-02-06	27.25	27.25	27.01	27.06	57500
2006-02-07	27.03	27.07	26.98	26.98	69300
2006-02-08	26.95	26.97	26.78	26.80	76500
2006-02-09	27.02	27.11	26.80	26.89	77000
2006-02-10	26.96	26.98	26.79	26.87	117200
2006-02-13	26.80	26.85	26.71	26.72	62500
2006-02-14	26.80	26.96	26.71	26.95	94400
2006-02-15	26.99	27.17	26.85	27.11	64200
2006-02-16	27.02	27.18	27.00	27.17	82900
2006-02-17	27.19	27.19	27.00	27.15	77400
2006-02-21	27.17	27.20	27.07	27.20	83300
2006-02-22	27.20	27.30	27.12	27.29	74000
2006-02-23	27.29	27.37	27.20	27.35	78100
2006-02-24	27.36	27.40	27.28	27.39	77100
2006-02-27	27.44	27.50	27.34	27.48	64900
2006-02-28	27.50	27.60	27.40	27.47	100700
2006-03-01	27.54	27.58	27.43	27.48	72400
2006-03-02	27.53	27.59	27.34	27.47	84400
2006-03-03	27.47	27.60	27.36	27.59	48900
2006-03-06	27.51	27.78	27.51	27.78	81600
2006-03-07	27.78	27.79	27.30	27.50	130500
2006-03-08	27.55	27.68	27.33	27.67	70300
2006-03-09	27.80	27.99	27.74	27.99	82600
2006-03-10	27.95	28.25	27.86	28.00	115500
2006-03-13	27.88	28.00	27.78	27.91	74700
2006-03-14	27.88	27.92	27.75	27.90	78600
2006-03-15	27.89	28.01	27.86	27.91	59300
2006-03-16	27.98	28.11	27.93	28.08	81200
2006-03-17	28.08	28.14	27.96	28.04	66400
2006-03-20	28.07	28.08	27.53	27.65	84100
2006-03-21	27.71	27.71	27.30	27.35	93800
2006-03-22	27.47	27.47	27.10	27.47	105700
2006-03-23	27.48	27.70	27.48	27.69	59600
2006-03-24	27.69	27.69	27.59	27.65	65200
2006-03-27	27.56	27.69	27.43	27.54	76000
2006-03-28	27.68	27.68	27.46	27.55	71300
2006-03-29	27.68	27.85	27.60	27.79	83500
2006-03-30	27.83	27.84	27.57	27.62	47700
2006-03-31	27.73	27.77	27.62	27.75	56500
2006-04-03	27.75	27.83	27.66	27.77	63600
2006-04-04	27.81	27.82	27.68	27.78	53700
2006-04-05	27.79	27.84	27.73	27.84	67600
2006-04-06	27.84	28.00	27.84	27.98	102400
2006-04-07	27.99	27.99	27.51	27.58	67100
2006-04-10	27.55	27.59	27.28	27.45	75400
2006-04-11	27.24	27.24	26.86	27.02	82700
2006-04-12	26.87	26.99	26.57	26.68	83400
2006-04-13	26.62	26.63	26.02	26.15	112800
2006-04-17	26.04	26.13	25.67	25.80	192500
2006-04-18	25.82	26.53	25.82	26.43	96500
2006-04-19	26.27	26.75	26.27	26.75	76000
2006-04-20	26.70	26.99	26.70	26.99	51300
2006-04-21	26.93	27.14	26.93	27.11	82300
2006-04-24	26.91	27.07	26.45	26.59	121000
2006-04-25	26.62	26.73	26.62	26.70	85800
2006-04-26	26.70	26.72	26.53	26.70	57000
2006-04-27	26.85	27.08	26.60	27.00	83900
2006-04-28	27.09	27.09	26.90	27.05	52900
2006-05-01	26.96	27.15	26.87	27.15	69000
2006-05-02	27.15	27.15	26.77	26.88	86800
2006-05-03	26.89	26.89	26.61	26.80	65900
2006-05-04	26.96	27.01	26.81	26.95	62600
2006-05-05	27.02	27.21	27.02	27.08	70500
2006-05-08	27.09	27.10	26.93	27.00	61300
2006-05-09	26.94	27.09	26.94	27.09	72000
2006-05-10	27.09	27.21	27.03	27.20	79600
2006-05-11	27.01	27.01	26.40	26.45	51400
2006-05-12	26.51	26.51	26.27	26.38	77100
2006-05-15	26.27	26.55	26.11	26.43	110200
2006-05-16	26.59	26.69	26.51	26.69	56100
2006-05-17	26.69	26.69	26.15	26.37	63600
2006-05-18	26.60	26.63	26.42	26.52	69400
2006-05-19	26.45	26.57	26.30	26.37	76400
2006-05-22	26.37	26.37	26.05	26.23	66500
2006-05-23	26.28	26.39	26.10	26.14	76200
2006-05-24	26.15	26.15	25.95	26.06	62000
2006-05-25	26.14	26.30	26.12	26.16	74600
2006-05-26	26.26	26.50	26.21	26.50	52200
2006-05-30	26.52	26.60	26.40	26.49	51100
2006-05-31	26.47	26.80	26.40	26.55	57100
2006-06-01	26.58	26.67	26.55	26.65	76300
2006-06-02	26.90	27.10	26.87	27.09	37500
2006-06-05	26.98	27.22	26.92	27.00	88000
2006-06-06	27.02	27.02	26.56	26.73	56600
2006-06-07	26.62	26.75	26.51	26.65	76400
2006-06-08	26.53	26.65	26.46	26.65	63900
2006-06-09	26.80	26.93	26.71	26.93	38400
2006-06-12	26.93	26.98	26.70	26.84	44700
2006-06-13	26.74	26.74	26.16	26.28	61800
2006-06-14	26.34	26.41	26.11	26.28	52400
2006-06-15	26.30	26.73	26.30	26.73	58400
2006-06-16	26.70	26.80	26.63	26.78	38400
2006-06-19	26.81	26.86	26.50	26.60	54100
2006-06-20	26.60	26.60	26.35	26.40	67100
2006-06-21	26.45	26.67	26.38	26.61	55000
2006-06-22	26.73	26.73	26.45	26.49	46600
2006-06-23	26.74	26.74	26.41	26.50	50600
2006-06-26	26.59	26.68	26.42	26.50	64600
2006-06-27	26.53	26.61	26.51	26.59	56400
2006-06-28	26.58	26.82	26.51	26.82	79600
2006-06-29	26.81	26.99	26.78	26.99	72100
2006-06-30	26.93	27.10	26.93	27.10	59100
2006-07-03	27.13	27.47	27.11	27.44	35000
2006-07-05	27.34	27.55	27.18	27.48	74300
2006-07-06	27.53	27.76	27.47	27.73	86300
2006-07-07	27.73	27.89	27.48	27.70	91300
2006-07-10	27.58	27.68	27.56	27.60	65800
2006-07-11	27.60	27.77	27.54	27.72	67100
2006-07-12	27.63	27.73	27.56	27.60	46600
2006-07-13	27.64	27.64	27.31	27.45	35700
2006-07-14	27.45	27.46	27.11	27.15	58100
2006-07-17	27.11	27.16	26.92	27.16	53500
2006-07-18	27.21	27.32	27.08	27.29	51400
2006-07-19	27.32	27.75	27.26	27.72	69000
2006-07-20	27.75	27.88	27.62	27.68	51900
2006-07-21	27.76	27.80	27.50	27.54	68700
2006-07-24	27.46	27.72	27.39	27.67	72400
2006-07-25	27.70	27.84	27.67	27.82	80200
2006-07-26	27.98	28.00	27.86	27.96	65000
2006-07-27	27.94	28.00	27.82	27.87	51900
2006-07-28	27.90	28.00	27.88	27.99	53600
2006-07-31	28.00	28.02	27.86	27.98	61700
2006-08-01	27.90	27.94	27.64	27.88	94400
2006-08-02	27.95	28.00	27.81	28.00	59500
2006-08-03	27.93	28.10	27.79	28.08	95900
2006-08-04	28.12	28.38	28.12	28.33	88800
2006-08-07	28.43	28.43	28.20	28.25	85500
2006-08-08	28.25	28.39	28.15	28.27	77400
2006-08-09	28.34	28.46	28.30	28.46	64600
2006-08-10	28.40	28.52	28.16	28.51	92200
2006-08-11	28.39	28.42	28.22	28.28	56700
2006-08-14	28.47	28.47	28.23	28.40	49600
2006-08-15	28.64	28.65	28.52	28.61	70300
2006-08-16	28.57	28.78	28.57	28.78	70300
2006-08-17	28.86	28.91	28.66	28.80	69900
2006-08-18	28.85	28.89	28.71	28.86	66800
2006-08-21	28.88	28.90	28.72	28.89	67700
2006-08-22	28.90	29.00	28.82	28.99	105800
2006-08-23	28.99	29.00	28.75	28.82	61600
2006-08-24	28.87	28.90	28.71	28.83	88300
2006-08-25	28.88	28.96	28.66	28.78	120300
2006-08-28	28.94	29.19	28.77	29.05	113700
2006-08-29	29.18	29.18	28.80	29.00	103800
2006-08-30	29.07	29.22	29.02	29.22	73900
2006-08-31	29.33	29.40	29.15	29.28	100600
2006-09-01	29.30	29.44	29.17	29.37	76200
2006-09-05	29.45	29.46	29.19	29.31	82700
2006-09-06	29.45	29.45	29.10	29.24	91200
2006-09-07	29.18	29.18	28.69	28.96	120300
2006-09-08	29.04	29.10	28.87	29.10	59400
2006-09-11	28.20	29.19	28.20	29.09	76100
2006-09-12	29.16	29.40	29.09	29.40	55200
2006-09-13	29.38	29.51	29.12	29.40	123000
2006-09-14	29.35	29.55	29.05	29.17	94400
2006-09-15	29.29	29.45	29.22	29.38	84000
2006-09-18	29.43	29.43	29.07	29.40	123900
2006-09-19	29.40	29.50	29.31	29.50	87500
2006-09-20	29.65	29.65	29.35	29.50	93500
2006-09-21	29.59	29.59	29.32	29.47	103100
2006-09-22	29.54	29.54	29.30	29.52	61000
2006-09-25	29.52	29.60	29.39	29.60	75000
2006-09-26	29.70	29.70	29.38	29.57	87100
2006-09-27	29.75	29.75	29.51	29.67	82500
2006-09-28	29.57	29.71	29.57	29.67	64600
2006-09-29	29.72	29.83	29.64	29.78	69200
2006-10-02	29.78	30.00	29.77	30.00	68900
2006-10-03	29.99	30.00	29.88	29.95	84000
2006-10-04	29.85	30.02	29.85	30.02	78800
2006-10-05	30.08	30.30	30.01	30.30	87500
2006-10-06	30.45	30.48	30.24	30.46	78400
2006-10-09	30.51	30.51	30.15	30.25	67700
2006-10-10	30.29	30.54	30.26	30.33	73000
2006-10-11	30.11	30.26	30.05	30.23	82200
2006-10-12	30.18	30.30	30.12	30.25	61500
2006-10-13	30.25	30.43	30.22	30.32	67000
2006-10-16	30.49	30.53	30.15	30.33	66400
2006-10-17	30.35	30.35	30.20	30.32	63100
2006-10-18	30.26	30.35	30.15	30.23	66200
2006-10-19	30.07	30.22	29.86	29.99	81300
2006-10-20	29.91	29.96	29.65	29.71	93600
2006-10-23	29.72	29.90	29.70	29.89	60700
2006-10-24	29.92	30.09	29.85	30.09	95700
2006-10-25	30.15	30.36	30.15	30.19	94800
2006-10-26	30.20	30.38	30.13	30.35	96100
2006-10-27	30.34	30.35	30.16	30.22	67200
2006-10-30	30.20	30.34	30.11	30.34	60900
2006-10-31	30.42	30.70	30.29	30.60	115600
2006-11-01	30.59	30.78	30.58	30.60	91900
2006-11-02	30.58	30.59	29.71	29.82	115300
2006-11-03	29.80	29.80	28.28	28.63	306600
2006-11-06	28.83	29.23	28.56	29.07	149700
2006-11-07	29.17	29.17	28.93	29.00	83300
2006-11-08	29.00	29.06	28.83	28.99	112400
2006-11-09	29.13	29.31	28.95	29.28	79700
2006-11-10	29.40	29.59	29.30	29.59	83400
2006-11-13	29.39	29.47	29.30	29.46	69200
2006-11-14	29.53	29.69	29.48	29.69	76100
2006-11-15	29.85	29.94	29.67	29.87	76000
2006-11-16	30.05	30.48	29.92	30.37	100300
2006-11-17	30.53	30.59	30.41	30.53	76000
2006-11-20	30.58	31.27	30.58	30.84	122400
2006-11-21	30.68	31.15	30.68	31.15	91900
2006-11-22	31.20	31.40	30.99	31.10	57000
2006-11-24	31.10	31.34	30.99	31.34	25800
2006-11-27	31.53	31.53	30.67	30.77	81900
2006-11-28	30.64	31.05	30.64	31.05	58900
2006-11-29	31.08	31.58	31.03	31.58	71500
2006-11-30	31.80	31.98	31.66	31.98	67800
2006-12-01	31.90	32.13	31.78	32.13	64100
2006-12-04	32.13	32.55	32.11	32.33	91800
2006-12-05	32.47	32.52	32.37	32.46	69500
2006-12-06	32.51	32.52	32.04	32.20	99700
2006-12-07	32.32	32.33	31.96	32.06	74000
2006-12-08	32.24	32.24	31.78	31.86	60900
2006-12-11	31.82	31.96	31.75	31.85	83000
2006-12-12	31.70	32.04	31.70	31.95	74400
2006-12-13	31.62	31.93	31.51	31.66	88800
2006-12-14	31.75	31.79	31.35	31.43	95800
2006-12-15	31.48	31.50	31.03	31.13	73300
2006-12-18	31.23	31.25	30.95	31.03	59200
2006-12-19	30.93	30.93	30.63	30.77	105200
2006-12-20	30.93	31.25	30.93	31.22	69600
2006-12-21	29.71	30.02	29.71	29.96	123200
2006-12-22	29.98	30.05	29.81	30.05	57200
2006-12-26	29.97	30.07	29.87	30.00	46700
2006-12-27	30.15	30.71	30.13	30.70	78800
2006-12-28	30.72	30.92	30.65	30.89	64300
2006-12-29	31.39	31.39	31.00	31.00	75000
2007-01-03	30.80	31.85	30.79	31.72	203000
2007-01-04	31.98	32.00	31.75	31.90	189100
2007-01-05	31.90	31.90	31.42	31.65	147000
2007-01-08	31.64	31.82	31.59	31.82	156400
2007-01-09	31.72	32.25	31.72	32.25	144100
2007-01-10	32.08	32.40	31.80	32.15	151300
2007-01-11	32.15	32.15	31.80	31.95	70000
2007-01-12	31.95	31.96	31.80	31.91	59100
2007-01-16	31.76	32.00	31.68	31.93	79500
2007-01-17	31.84	31.95	31.77	31.79	94000
2007-01-18	31.86	31.89	31.27	31.33	141400
2007-01-19	31.40	31.61	31.25	31.61	61000
2007-01-22	31.65	31.75	31.50	31.68	69100
2007-01-23	31.60	31.75	31.50	31.51	71600
2007-01-24	31.40	31.62	31.40	31.62	64800
2007-01-25	31.63	31.75	31.60	31.74	111500
2007-01-26	31.53	32.02	31.53	32.02	112200
2007-01-29	32.00	32.00	31.72	31.85	71700
2007-01-30	31.98	31.98	31.75	31.87	60500
2007-01-31	31.98	31.98	31.75	31.92	62100
2007-02-01	31.83	32.05	31.75	32.05	87800
2007-02-02	32.06	32.25	31.98	32.25	77900
2007-02-05	32.24	32.65	32.17	32.61	88300
2007-02-06	31.88	32.62	31.88	32.43	98200
2007-02-07	32.27	32.53	32.26	32.44	77000
2007-02-08	32.26	32.80	32.26	32.63	88100
2007-02-09	32.45	32.95	31.45	31.66	181000
2007-02-12	31.66	31.66	30.57	30.68	190830
2007-02-13	30.48	30.82	30.21	30.60	130124
2007-02-14	30.56	30.78	30.22	30.34	134032
2007-02-15	30.50	30.50	30.10	30.25	138500
2007-02-16	30.30	30.40	29.85	30.16	120900
2007-02-20	30.00	30.68	29.95	30.68	114000
2007-02-21	30.30	30.82	30.30	30.82	115000
2007-02-22	30.72	31.07	30.49	31.07	156500
2007-02-23	31.01	31.19	30.99	31.04	92400
2007-02-26	31.10	31.20	30.59	30.74	81600
2007-02-27	30.65	30.65	29.26	29.73	121800
2007-02-28	30.00	30.38	29.95	30.34	80400
2007-03-01	30.15	30.60	29.30	30.60	119000
2007-03-02	30.55	30.55	30.16	30.38	83600
2007-03-05	30.33	30.33	28.55	28.65	206700
2007-03-06	28.90	29.62	28.90	29.41	121100
2007-03-07	29.60	29.74	29.40	29.71	72800
2007-03-08	29.93	30.40	29.84	30.20	85200
2007-03-09	30.25	30.55	30.14	30.55	61500
2007-03-12	30.85	31.00	30.45	30.98	74100
2007-03-13	30.78	30.78	29.90	29.98	84500
2007-03-14	29.90	30.16	29.50	29.92	124200
2007-03-15	30.10	30.24	30.02	30.20	45800
2007-03-16	30.10	30.31	29.84	29.84	63000
2007-03-19	29.90	30.25	29.89	30.20	60900
2007-03-20	30.19	30.30	29.94	30.10	86600
2007-03-21	30.00	30.50	30.00	30.49	75600
2007-03-22	30.35	30.62	30.35	30.62	89500
2007-03-23	30.75	30.90	30.56	30.77	69100
2007-03-26	30.60	30.73	30.04	30.27	97300
2007-03-27	30.10	30.19	29.76	29.98	87400
2007-03-28	29.76	29.85	29.55	29.69	85700
2007-03-29	29.65	29.93	29.54	29.70	88800
2007-03-30	29.60	29.71	29.47	29.71	79400
2007-04-02	29.70	30.03	29.46	29.97	102800
2007-04-03	30.11	30.25	30.01	30.25	57100
2007-04-04	30.30	30.31	30.11	30.20	66200
2007-04-05	30.27	30.33	30.10	30.25	80600
2007-04-09	30.35	30.35	30.15	30.31	58200
2007-04-10	30.20	30.54	30.18	30.49	88400
2007-04-11	30.29	30.40	30.11	30.22	87700
2007-04-12	30.15	30.25	30.01	30.17	80700
2007-04-13	30.16	30.21	29.95	30.01	76500
2007-04-16	30.02	30.21	29.83	29.91	71600
2007-04-17	29.88	30.20	29.88	30.07	86500
2007-04-18	29.95	30.15	29.95	30.09	42300
2007-04-19	29.95	30.14	29.92	30.14	59300
2007-04-20	30.12	30.35	30.10	30.25	63700
2007-04-23	30.22	30.38	30.20	30.35	59500
2007-04-24	30.44	30.44	30.25	30.40	72200
2007-04-25	30.48	30.56	30.36	30.45	73100
2007-04-26	30.45	30.51	30.36	30.44	57500
2007-04-27	30.46	30.50	30.40	30.46	44100
2007-04-30	30.48	30.50	30.16	30.19	60400
2007-05-01	30.14	30.28	29.98	30.18	90700
2007-05-02	30.15	30.50	30.15	30.37	94300
2007-05-03	30.45	30.55	30.41	30.49	63400
2007-05-04	30.60	30.64	30.40	30.48	66000
2007-05-07	30.50	30.60	30.36	30.44	69100
2007-05-08	30.44	30.45	30.17	30.24	48800
2007-05-09	30.21	30.44	30.21	30.41	65200
2007-05-10	30.44	30.44	30.20	30.21	61500
2007-05-11	30.15	30.22	30.00	30.08	75000
2007-05-14	30.14	30.22	29.90	29.97	70100
2007-05-15	29.87	30.07	29.75	29.82	73200
2007-05-16	29.96	29.96	29.42	29.53	94800
2007-05-17	29.38	29.51	28.88	28.98	123200
2007-05-18	29.03	29.11	28.51	28.70	204800
2007-05-21	28.70	28.78	28.55	28.66	119470
2007-05-22	28.52	28.65	28.30	28.62	194700
2007-05-23	28.55	29.00	28.55	28.91	142500
2007-05-24	28.86	28.90	28.29	28.39	155800
2007-05-25	28.50	28.89	28.50	28.79	95700
2007-05-29	28.89	29.37	28.89	29.20	91000
2007-05-30	29.28	29.69	29.21	29.65	105800
2007-05-31	29.65	29.88	29.35	29.55	97000
2007-06-01	29.47	29.80	29.47	29.64	89500
2007-06-04	29.51	29.90	29.51	29.80	83800
2007-06-05	29.75	29.80	29.51	29.64	80500
2007-06-06	29.60	29.60	29.28	29.34	91600
2007-06-07	29.33	29.33	28.48	28.50	130100
2007-06-08	28.40	28.75	28.25	28.74	149300
2007-06-11	28.65	28.65	28.40	28.49	82400
2007-06-12	28.45	28.45	28.09	28.11	136200
2007-06-13	27.45	27.95	26.00	27.87	481500
2007-06-14	27.92	27.99	27.56	27.70	136000
2007-06-15	27.85	28.05	27.85	28.03	109600
2007-06-18	28.00	28.03	27.67	27.77	121200
2007-06-19	27.62	27.74	27.54	27.70	143000
2007-06-20	27.68	27.78	27.15	27.20	114500
2007-06-21	27.09	27.09	26.69	26.85	262800
2007-06-22	26.80	26.84	26.50	26.65	185200
2007-06-25	26.66	26.75	26.18	26.35	182600
2007-06-26	26.48	26.55	26.25	26.41	212300
2007-06-27	26.41	27.11	25.98	27.11	204200
2007-06-28	27.24	27.25	26.99	27.07	151600
2007-06-29	27.12	27.35	26.92	27.03	96800
2007-07-02	26.90	27.50	26.90	27.47	93200
2007-07-03	27.50	27.77	27.48	27.69	71400
2007-07-05	27.69	28.05	27.69	27.96	92600
2007-07-06	27.93	27.93	27.67	27.75	117800
2007-07-09	27.85	27.85	27.43	27.65	100100
2007-07-10	27.64	27.64	27.11	27.12	117300
2007-07-11	26.85	26.93	26.55	26.73	182900
2007-07-12	26.55	26.76	26.55	26.76	146700
2007-07-13	26.51	27.05	26.51	26.83	137700
2007-07-16	26.66	26.88	26.52	26.59	176200
2007-07-17	26.56	26.65	26.19	26.32	162900
2007-07-18	26.20	26.23	26.00	26.18	169200
2007-07-19	26.50	26.54	26.27	26.38	144100
2007-07-20	26.33	26.36	26.01	26.13	126400
2007-07-23	26.25	26.25	26.10	26.21	143400
2007-07-24	26.00	26.10	25.54	25.69	169000
2007-07-25	25.58	25.81	24.76	25.17	336300
2007-07-26	24.90	24.90	23.87	24.38	383000
2007-07-27	24.26	24.46	24.04	24.33	217100
2007-07-30	24.63	24.63	23.99	24.57	252300
2007-07-31	24.70	25.09	24.60	24.65	147800
2007-08-01	24.53	24.62	24.00	24.50	194100
2007-08-02	24.65	24.94	24.57	24.90	144100
2007-08-03	24.83	24.90	24.28	24.30	120300
2007-08-06	24.06	24.15	23.10	23.87	290400
2007-08-07	23.78	24.05	23.53	24.05	159500
2007-08-08	24.00	24.83	24.00	24.65	183100
2007-08-09	24.15	24.70	24.00	24.36	173600
2007-08-10	23.89	23.98	23.65	23.95	186300
2007-08-13	23.75	24.15	23.48	23.55	119600
2007-08-14	23.48	23.50	22.30	22.40	274900
2007-08-15	22.25	22.45	21.65	21.70	316100
2007-08-16	20.60	21.44	19.56	21.35	420100
2007-08-17	22.32	23.54	22.06	22.90	265900
2007-08-20	23.20	23.62	22.76	23.53	188100
2007-08-21	23.59	24.00	23.53	23.96	153500
2007-08-22	24.03	24.56	24.03	24.48	233800
2007-08-23	24.69	24.74	24.29	24.40	121600
2007-08-24	24.28	24.60	24.28	24.43	115100
2007-08-27	24.44	24.56	24.19	24.26	112000
2007-08-28	24.24	24.24	23.57	23.65	102400
2007-08-29	23.85	24.05	23.77	24.05	116800
2007-08-30	24.02	24.21	23.93	24.05	104500
2007-08-31	24.25	24.62	24.24	24.57	96300
2007-09-04	24.57	24.92	24.53	24.85	124500
2007-09-05	24.65	24.65	24.27	24.57	146300
2007-09-06	24.64	24.74	24.45	24.70	100600
2007-09-07	24.60	24.60	24.24	24.38	105600
2007-09-10	24.38	24.46	24.08	24.16	90700
2007-09-11	24.17	24.41	24.17	24.41	81600
2007-09-12	24.25	24.35	24.15	24.33	58400
2007-09-13	24.39	24.71	24.31	24.65	80700
2007-09-14	24.30	24.74	24.27	24.71	64900
2007-09-17	24.70	24.71	24.38	24.55	51800
2007-09-18	24.48	25.00	24.46	25.00	93400
2007-09-19	25.00	25.46	25.00	25.32	113000
2007-09-20	25.17	25.30	24.77	24.95	68200
2007-09-21	25.05	25.08	24.84	24.95	69800
2007-09-24	24.99	25.25	24.96	25.25	85100
2007-09-25	25.12	25.19	24.80	24.98	88134
2007-09-26	25.10	25.10	24.85	25.02	66800
2007-09-27	25.00	25.15	25.00	25.14	54800
2007-09-28	25.23	25.25	24.98	25.08	63500
2007-10-01	25.07	25.50	25.07	25.42	113200
2007-10-02	25.45	25.72	25.45	25.72	90400
2007-10-03	25.84	26.17	25.66	26.15	177600
2007-10-04	26.00	26.21	26.00	26.16	77400
2007-10-05	26.30	26.66	26.09	26.54	100700
2007-10-08	26.59	26.59	26.45	26.51	67300
2007-10-09	26.59	26.70	26.50	26.61	62900
2007-10-10	26.44	26.95	26.44	26.88	99600
2007-10-11	26.76	26.77	26.41	26.49	52100
2007-10-12	26.53	26.60	26.30	26.45	56100
2007-10-15	26.48	26.48	25.88	26.06	87600
2007-10-16	25.90	25.90	24.76	25.25	201400
2007-10-17	25.37	25.43	24.76	25.13	78300
2007-10-18	24.91	25.48	24.81	25.34	70500
2007-10-19	25.10	25.11	24.80	24.95	85600
2007-10-22	24.75	25.05	24.50	25.04	66000
2007-10-23	25.05	25.49	24.99	25.49	114185
2007-10-24	25.50	25.52	25.10	25.29	85900
2007-10-25	25.38	25.42	25.07	25.28	97600
2007-10-26	25.41	25.57	25.19	25.36	73500
2007-10-29	25.48	25.67	25.39	25.49	86300
2007-10-30	25.30	25.60	25.30	25.44	77100
2007-10-31	25.32	25.55	25.05	25.55	68500
2007-11-01	25.30	25.43	25.17	25.23	79800
2007-11-02	25.16	25.26	24.50	24.75	85500
2007-11-05	24.29	24.45	23.95	24.20	100935
2007-11-06	24.25	24.39	23.79	24.27	97101
2007-11-07	23.80	24.04	23.55	23.55	103510
2007-11-08	23.42	23.74	23.13	23.41	102520
2007-11-09	23.20	23.35	22.77	23.23	131500
2007-11-12	23.04	23.12	22.34	22.94	141702
2007-11-13	22.96	23.17	22.70	23.17	142126
2007-11-14	23.17	23.40	22.83	22.87	73800
2007-11-15	22.75	22.78	22.30	22.53	118200
2007-11-16	22.47	22.47	21.80	21.94	148200
2007-11-19	21.63	21.95	21.14	21.28	203401
2007-11-20	21.50	21.53	20.12	20.55	304701
2007-11-21	20.20	20.73	20.20	20.69	195200
2007-11-23	20.80	21.15	20.75	21.10	58500
2007-11-26	21.27	21.49	20.40	20.47	169450
2007-11-27	21.32	21.32	20.25	20.75	190446
2007-11-28	21.11	21.55	20.88	21.51	192600
2007-11-29	21.30	21.80	21.30	21.80	139601
2007-11-30	22.31	22.31	21.83	22.07	171700
2007-12-03	21.95	22.09	21.67	22.05	126800
2007-12-04	22.00	22.04	21.59	21.80	150707
2007-12-05	21.65	22.14	21.65	22.04	163180
2007-12-06	21.90	22.58	21.90	22.49	181890
2007-12-07	22.52	22.76	22.50	22.55	155400
2007-12-10	22.76	23.00	22.57	22.98	175300
2007-12-11	22.81	22.98	21.85	22.04	194201
2007-12-12	22.27	22.27	21.40	21.64	196300
2007-12-13	21.40	21.48	20.87	21.30	188500
2007-12-14	21.11	21.29	20.70	20.85	178700
2007-12-17	21.00	21.00	20.22	20.33	216000
2007-12-18	20.30	20.48	19.80	20.18	264400
2007-12-19	20.12	20.19	19.90	20.09	250470
2007-12-20	19.97	20.23	19.71	19.83	382200
2007-12-21	19.25	19.25	18.48	18.70	430600
2007-12-24	18.86	19.39	18.84	19.34	264445
2007-12-26	20.23	20.23	19.34	19.62	482700
2007-12-27	19.48	19.48	19.12	19.18	364697
2007-12-28	19.09	19.30	18.85	18.95	379165
2007-12-31	18.90	19.20	18.80	18.90	589404
2008-01-02	19.05	19.56	18.96	19.56	281210
2008-01-03	19.69	20.26	19.69	20.04	243579
2008-01-04	19.80	20.00	19.55	19.74	275717
2008-01-07	19.62	19.79	19.34	19.68	246562
2008-01-08	19.62	20.23	19.62	19.78	253320
2008-01-09	19.75	20.17	19.60	20.17	216303
2008-01-10	21.06	21.06	19.28	20.51	187900
2008-01-11	20.12	20.42	19.92	20.38	101700
2008-01-14	20.50	20.50	20.01	20.18	119600
2008-01-15	20.01	20.03	19.68	19.87	114996
2008-01-16	19.65	20.04	19.65	19.86	121269
2008-01-17	19.80	19.89	19.50	19.60	99085
2008-01-18	19.55	19.70	18.83	18.90	147726
2008-01-22	18.51	19.02	18.15	18.96	251515
2008-01-23	19.01	20.76	18.67	20.59	250556
2008-01-24	20.85	21.33	20.36	20.78	202042
2008-01-25	20.85	21.11	20.55	20.85	192350
2008-01-28	20.96	21.37	20.82	21.37	175426
2008-01-29	21.89	21.91	21.13	21.30	151400
2008-01-30	21.37	21.74	21.25	21.37	190458
2008-01-31	21.24	21.90	21.11	21.72	194351
2008-02-01	21.88	22.89	21.81	22.80	225100
2008-02-04	22.95	22.95	22.61	22.82	178313
2008-02-05	22.52	22.68	22.41	22.49	145101
2008-02-06	22.47	22.50	21.70	22.00	134979
2008-02-07	22.10	22.65	21.72	22.13	129332
2008-02-08	21.88	21.93	21.01	21.54	176318
2008-02-11	21.35	21.44	21.20	21.32	128700
2008-02-12	21.30	21.68	21.30	21.50	118177
2008-02-13	21.35	21.57	20.97	21.03	103243
2008-02-14	21.07	21.07	19.76	19.90	205131
2008-02-15	20.10	20.10	19.29	19.80	210707
2008-02-19	19.95	19.98	19.65	19.90	141744
2008-02-20	19.74	19.99	19.61	19.88	102319
2008-02-21	19.65	20.07	19.65	19.90	109800
2008-02-22	19.55	19.96	19.52	19.95	98068
2008-02-25	19.65	20.49	19.65	20.48	89489
2008-02-26	20.48	21.00	20.44	20.89	119061
2008-02-27	20.74	20.98	20.72	20.94	86400
2008-02-28	20.67	20.92	20.60	20.66	86008
2008-02-29	20.66	20.66	20.12	20.17	70500
2008-03-03	20.19	20.53	19.86	20.43	154600
2008-03-04	19.54	20.27	19.54	19.88	89557
2008-03-05	19.88	20.03	19.70	19.81	72300
2008-03-06	19.73	19.74	19.37	19.38	105275
2008-03-07	19.15	19.35	18.91	19.00	123521
2008-03-10	19.08	19.15	18.51	18.52	92900
2008-03-11	18.68	19.39	18.64	19.39	127500
2008-03-12	19.17	19.62	18.89	18.89	97400
2008-03-13	18.52	19.34	18.50	19.14	86068
2008-03-14	19.26	19.28	18.50	18.87	104324
2008-03-17	18.45	18.98	17.80	18.60	201880
2008-03-18	19.00	19.09	18.63	18.84	135900
2008-03-19	18.95	19.29	18.86	19.05	132700
2008-03-20	19.01	19.13	18.86	19.09	92454
2008-03-24	19.14	20.04	19.14	20.00	196996
2008-03-25	20.10	20.41	20.00	20.41	126330
2008-03-26	20.57	20.57	20.24	20.32	101923
2008-03-27	20.39	20.39	19.91	19.95	84820
2008-03-28	20.03	20.03	19.30	19.39	98922
2008-03-31	19.39	19.66	19.26	19.40	71209
2008-04-01	19.65	20.47	19.62	20.40	113517
2008-04-02	20.52	20.87	20.46	20.50	110150
2008-04-03	20.50	20.89	20.15	20.65	127100
2008-04-04	21.00	21.05	20.61	20.84	120644
2008-04-07	20.88	20.99	20.63	20.87	112700
2008-04-08	20.83	20.89	20.63	20.69	81100
2008-04-09	20.54	20.62	20.25	20.34	83197
2008-04-10	20.28	20.42	20.15	20.35	50100
2008-04-11	19.87	20.16	19.85	20.10	77574
2008-04-14	19.94	19.94	19.64	19.75	92327
2008-04-15	19.69	19.82	19.44	19.72	94315
2008-04-16	19.75	20.53	19.75	20.53	96371
2008-04-17	20.43	20.73	20.40	20.71	58876
2008-04-18	20.85	21.18	20.82	20.85	94015
2008-04-21	20.73	20.80	20.58	20.80	59766
2008-04-22	20.65	20.80	20.51	20.65	89766
2008-04-23	20.70	21.14	20.70	21.12	94640
2008-04-24	21.08	21.66	21.08	21.66	85675
2008-04-25	21.69	21.79	21.45	21.65	104111
2008-04-28	21.74	21.80	21.58	21.60	79093
2008-04-29	21.69	21.70	21.28	21.50	73839
2008-04-30	21.60	21.79	21.38	21.42	70657
2008-05-01	21.42	21.89	21.42	21.82	129360
2008-05-02	21.78	22.21	21.78	22.20	119771
2008-05-05	22.16	22.43	22.06	22.12	100658
2008-05-06	22.15	22.22	22.00	22.08	103732
2008-05-07	22.06	22.13	21.58	21.60	117174
2008-05-08	21.59	21.69	21.38	21.55	79379
2008-05-09	21.45	21.59	21.35	21.59	66712
2008-05-12	21.68	21.95	21.58	21.95	76566
2008-05-13	21.65	21.81	21.59	21.78	60397
2008-05-14	21.75	22.00	21.75	21.92	80002
2008-05-15	21.88	22.24	21.82	22.24	88644
2008-05-16	21.99	22.33	21.99	22.29	74217
2008-05-19	22.26	22.65	22.26	22.48	136874
2008-05-20	22.23	22.36	22.09	22.30	73324
2008-05-21	22.30	22.37	21.81	21.92	114021
2008-05-22	21.93	21.95	21.78	21.82	75902
2008-05-23	21.78	21.85	21.67	21.74	84166
2008-05-27	21.83	22.10	21.67	21.79	114314
2008-05-28	21.99	22.00	21.71	21.83	77684
2008-05-29	21.78	21.91	21.78	21.85	59497
2008-05-30	21.95	22.00	21.83	21.85	74410
2008-06-02	21.89	21.98	21.77	21.82	136778
2008-06-03	21.82	21.90	21.69	21.89	138985
2008-06-04	21.82	22.14	21.81	21.86	100699
2008-06-05	21.93	22.28	21.88	22.28	102697
2008-06-06	22.35	22.39	21.95	22.10	102464
2008-06-09	22.00	22.08	21.52	21.54	146336
2008-06-10	21.40	21.41	20.86	21.12	153390
2008-06-11	20.80	20.87	19.93	19.93	144216
2008-06-12	20.15	20.21	19.42	19.53	213709
2008-06-13	19.69	20.49	19.69	20.44	155866
2008-06-16	20.49	20.82	20.43	20.63	103939
2008-06-17	20.76	20.76	20.40	20.41	53826
2008-06-18	20.06	20.20	19.88	20.10	82089
2008-06-19	20.06	20.15	19.91	20.15	88334
2008-06-20	19.95	20.14	19.74	19.96	97651
2008-06-23	20.00	20.21	19.71	19.75	83275
2008-06-24	19.55	19.78	19.33	19.36	125696
2008-06-25	19.60	20.05	19.60	19.92	100492
2008-06-26	19.57	19.92	19.57	19.72	107935
2008-06-27	19.79	19.79	19.45	19.51	103107
2008-06-30	19.52	19.57	19.07	19.10	116622
2008-07-01	19.00	19.33	18.84	19.30	138614
2008-07-02	19.25	19.49	19.09	19.14	73771
2008-07-03	19.07	19.10	18.69	18.81	136475
2008-07-07	18.90	18.90	17.85	17.98	159912
2008-07-08	17.90	18.74	17.53	18.74	152525
2008-07-09	18.50	18.94	18.40	18.55	103151
2008-07-10	18.30	18.43	17.85	18.09	123166
2008-07-11	17.55	17.90	17.28	17.54	158883
2008-07-14	17.67	17.86	16.75	16.80	168974
2008-07-15	16.37	16.40	15.32	16.06	288037
2008-07-16	16.06	16.77	15.50	16.75	222332
2008-07-17	16.75	17.66	16.75	17.66	144997
2008-07-18	17.80	18.15	17.51	18.05	101381
2008-07-21	18.09	18.60	18.09	18.57	87559
2008-07-22	18.54	18.95	18.36	18.90	78744
2008-07-23	18.90	19.88	18.90	19.65	141330
2008-07-24	19.70	19.80	18.75	18.82	122859
2008-07-25	18.84	19.04	18.27	18.43	98557
2008-07-28	18.42	18.78	17.80	17.92	105279
2008-07-29	18.14	18.85	17.90	18.72	117855
2008-07-30	18.82	19.18	18.63	19.12	79638
2008-07-31	19.01	19.25	18.87	18.97	81402
2008-08-01	19.00	19.24	18.73	19.16	101206
2008-08-04	19.34	19.34	18.83	19.17	61764
2008-08-05	19.36	19.66	19.25	19.66	90077
2008-08-06	19.50	19.87	19.50	19.80	82136
2008-08-07	19.91	19.91	19.31	19.50	59037
2008-08-08	19.30	19.72	19.30	19.71	74435
2008-08-11	19.64	20.21	19.63	20.02	96164
2008-08-12	20.02	20.02	19.39	19.70	111275
2008-08-13	19.54	19.54	18.96	19.16	61133
2008-08-14	18.89	19.59	18.86	19.31	55069
2008-08-15	19.44	19.45	19.01	19.10	59709
2008-08-18	19.30	19.30	18.66	18.76	70416
2008-08-19	18.64	18.64	18.10	18.37	65260
2008-08-20	18.46	18.47	18.10	18.45	95941
2008-08-21	18.34	18.37	18.13	18.31	68142
2008-08-22	18.41	18.65	18.30	18.51	95887
2008-08-25	18.51	18.51	18.10	18.16	92978
2008-08-26	18.05	18.31	17.69	17.90	167039
2008-08-27	17.90	18.43	17.90	18.22	90787
2008-08-28	18.50	18.81	18.41	18.81	55668
2008-08-29	18.94	19.03	18.72	19.02	56853
2008-09-02	19.36	19.62	19.11	19.30	117984
2008-09-03	19.20	19.34	19.06	19.25	89435
2008-09-04	19.23	19.36	18.82	18.92	81695
2008-09-05	18.91	18.97	18.47	18.92	91242
2008-09-08	19.50	19.59	19.17	19.49	60927
2008-09-09	19.34	19.57	18.65	18.68	100718
2008-09-10	18.84	18.84	18.29	18.34	129368
2008-09-11	17.98	17.98	17.67	17.93	75438
2008-09-12	17.57	17.72	17.40	17.62	116989
2008-09-15	17.28	17.28	15.78	15.81	186633
2008-09-16	14.50	15.34	14.25	15.34	535442
2008-09-17	14.37	14.95	14.25	14.43	341430
2008-09-18	14.44	14.50	11.86	13.70	509833
2008-09-19	14.46	16.07	14.46	15.99	240424
2008-09-22	15.66	15.99	14.12	14.28	187381
2008-09-23	14.27	14.65	13.16	14.30	237606
2008-09-24	14.32	14.43	14.00	14.27	104314
2008-09-25	14.24	14.63	14.22	14.63	99289
2008-09-26	14.00	14.36	14.00	14.20	120854
2008-09-29	13.80	13.85	12.00	12.50	222860
2008-09-30	12.44	13.03	12.35	12.97	137732
2008-10-01	12.80	13.78	12.80	13.76	126546
2008-10-02	13.71	13.71	12.98	13.20	144018
2008-10-03	13.02	13.72	12.84	12.84	202489
2008-10-06	12.25	12.25	9.88	10.74	558476
2008-10-07	10.29	10.53	8.50	8.95	419324
2008-10-08	7.50	8.44	6.73	7.70	860015
2008-10-09	7.70	8.86	6.55	6.68	538631
2008-10-10	6.49	6.94	3.51	6.30	822909
2008-10-13	7.10	8.89	7.10	8.86	505520
2008-10-14	9.45	9.78	8.51	9.08	491186
2008-10-15	8.61	9.13	8.37	8.37	419071
2008-10-16	8.49	9.03	8.10	8.81	240453
2008-10-17	8.40	9.65	8.40	9.47	255232
2008-10-20	9.46	9.62	9.03	9.13	231981
2008-10-21	9.00	9.13	8.67	9.03	184015
2008-10-22	8.61	8.66	8.13	8.27	142392
2008-10-23	8.00	8.35	7.43	7.75	207391
2008-10-24	6.82	7.75	6.61	7.75	215553
2008-10-27	7.35	7.74	7.23	7.41	199852
2008-10-28	7.41	7.70	7.05	7.70	234247
2008-10-29	7.51	7.97	7.51	7.94	150175
2008-10-30	7.97	8.28	7.60	7.83	233161
2008-10-31	7.85	8.41	7.69	8.19	151951
2008-11-03	8.26	9.02	8.25	8.82	231243
2008-11-04	8.85	9.46	8.85	9.45	141710
2008-11-05	9.40	9.40	8.80	8.93	197909
2008-11-06	8.80	8.95	8.20	8.22	104914
2008-11-07	8.21	8.55	8.16	8.46	103464
2008-11-10	8.49	8.58	7.85	7.90	133539
2008-11-11	7.74	7.85	7.32	7.53	111461
2008-11-12	7.19	7.28	6.95	6.95	123085
2008-11-13	6.84	7.05	6.00	7.05	243239
2008-11-14	6.79	7.03	6.34	6.54	208248
2008-11-17	6.25	6.25	5.71	6.00	334818
2008-11-18	5.90	6.08	5.46	5.62	268055
2008-11-19	5.33	5.41	4.97	4.98	373266
2008-11-20	4.68	4.68	3.90	4.07	604011
2008-11-21	4.20	5.20	3.22	5.20	589419
2008-11-24	5.03	5.15	4.60	4.95	330842
2008-11-25	4.83	5.09	4.78	5.03	158486
2008-11-26	4.80	5.30	4.73	5.30	299302
2008-11-28	5.33	5.39	5.14	5.31	86010
2008-12-01	4.95	5.24	4.50	4.72	285161
2008-12-02	4.70	5.02	4.60	4.99	220463
2008-12-03	4.52	5.35	4.52	5.35	280682
2008-12-04	5.20	5.36	4.93	5.35	292558
2008-12-05	4.79	5.36	4.73	5.36	177199
2008-12-08	5.14	5.66	5.14	5.64	185999
2008-12-09	5.22	5.64	5.22	5.35	179642
2008-12-10	5.31	5.55	5.27	5.50	128267
2008-12-11	5.01	5.29	4.80	4.93	187217
2008-12-12	4.73	5.06	4.61	4.98	238606
2008-12-15	4.83	4.86	4.50	4.64	157461
2008-12-16	4.67	5.37	4.67	5.29	208102
2008-12-17	5.24	5.50	5.07	5.49	212372
2008-12-18	5.39	5.42	5.00	5.12	404050
2008-12-19	5.05	5.38	5.03	5.34	538668
2008-12-22	5.36	5.40	5.07	5.20	274909
2008-12-23	5.21	5.30	5.05	5.10	333489
2008-12-24	5.10	5.46	5.10	5.46	221463
2008-12-26	5.38	5.69	5.38	5.60	281116
2008-12-29	5.71	5.84	5.60	5.69	399231
2008-12-30	5.69	5.77	5.62	5.73	327018
2008-12-31	5.77	6.23	5.71	6.21	445647
2009-01-02	6.15	6.68	6.15	6.49	383366
2009-01-05	6.40	6.81	6.38	6.60	304487
2009-01-06	6.78	6.98	6.59	6.87	284101
2009-01-07	6.75	6.91	6.60	6.62	236065
2009-01-08	6.39	6.56	6.31	6.55	221058
2009-01-09	6.51	6.63	6.36	6.37	184099
2009-01-12	6.36	6.36	6.04	6.12	221476
2009-01-13	6.01	6.33	6.00	6.33	203372
2009-01-14	6.05	6.17	5.87	5.87	294934
2009-01-15	5.80	6.10	5.48	6.00	240007
2009-01-16	5.79	6.10	5.59	6.09	231214
2009-01-20	5.99	6.00	5.48	5.59	152635
2009-01-21	5.55	6.10	5.31	6.10	287447
2009-01-22	5.94	5.94	5.53	5.68	163806
2009-01-23	5.55	5.80	5.39	5.80	155467
2009-01-26	5.51	5.80	5.45	5.66	387396
2009-01-27	5.51	5.74	5.51	5.68	166291
2009-01-28	5.71	6.06	5.71	6.06	241761
2009-01-29	5.82	5.96	5.71	5.84	297768
2009-01-30	5.67	5.97	5.50	5.55	131261
2009-02-02	5.60	5.68	5.33	5.59	217489
2009-02-03	5.48	5.75	5.46	5.69	223702
2009-02-04	5.61	5.87	5.61	5.71	121401
2009-02-05	5.50	5.65	5.37	5.65	222314
2009-02-06	5.49	5.89	5.49	5.89	243320
2009-02-09	5.71	5.89	5.66	5.89	160479
2009-02-10	5.68	5.84	5.45	5.64	140705
2009-02-11	5.43	5.69	5.40	5.68	384915
2009-02-12	5.53	5.68	5.25	5.68	299516
2009-02-13	5.43	5.59	5.26	5.40	248512
2009-02-17	5.28	5.28	4.60	4.66	436271
2009-02-18	4.61	4.68	4.36	4.48	338322
2009-02-19	4.42	4.55	4.18	4.42	257009
2009-02-20	4.21	4.25	3.89	4.18	311689
2009-02-23	4.22	4.32	3.81	3.89	233905
2009-02-24	3.79	4.24	3.62	4.13	265965
2009-02-25	4.09	4.26	3.91	4.16	155522
2009-02-26	4.27	4.40	4.07	4.13	166632
2009-02-27	4.03	4.14	3.91	3.95	155342
2009-03-02	3.90	3.92	3.40	3.51	320392
2009-03-03	3.51	3.61	3.26	3.37	278766
2009-03-04	3.40	3.58	3.31	3.37	226580
2009-03-05	3.31	3.34	3.05	3.07	224147
2009-03-06	3.08	3.18	2.76	3.14	428942
2009-03-09	2.91	3.05	2.91	3.00	300728
2009-03-10	2.96	3.40	2.94	3.40	441626
2009-03-11	3.20	3.33	3.11	3.27	259507
2009-03-12	3.22	3.50	3.15	3.50	435255
2009-03-13	3.60	3.60	3.31	3.52	235996
2009-03-16	3.52	3.58	3.37	3.37	254802
2009-03-17	3.33	3.57	3.28	3.57	133145
2009-03-18	3.52	3.79	3.48	3.79	156220
2009-03-19	3.90	3.90	3.61	3.65	138182
2009-03-20	3.55	3.58	3.33	3.33	116778
2009-03-23	3.51	3.91	3.46	3.91	157500
2009-03-24	4.00	4.00	3.71	3.77	185904
2009-03-25	3.77	4.10	3.60	3.88	192243
2009-03-26	3.98	3.99	3.79	3.96	137464
2009-03-27	3.86	3.95	3.78	3.95	70895
2009-03-30	3.76	3.78	3.60	3.68	82188
2009-03-31	3.76	3.85	3.73	3.78	243242
2009-04-01	3.62	3.99	3.62	3.91	218930
2009-04-02	3.97	4.20	3.97	4.20	155253
2009-04-03	4.11	4.54	4.05	4.50	217708
2009-04-06	4.31	4.43	4.18	4.43	200886
2009-04-07	4.24	4.28	4.17	4.18	206668
2009-04-08	4.15	4.36	4.12	4.36	167857
2009-04-09	4.33	4.84	4.33	4.82	307172
2009-04-13	4.74	4.92	4.56	4.92	183127
2009-04-14	4.92	4.92	4.67	4.69	375224
2009-04-15	4.61	4.93	4.56	4.93	192398
2009-04-16	4.90	5.20	4.75	5.20	284679
2009-04-17	5.18	5.46	5.09	5.34	306498
2009-04-20	5.26	5.26	4.96	5.00	415577
2009-04-21	4.96	5.32	4.79	5.27	341155
2009-04-22	5.33	5.33	5.02	5.13	168705
2009-04-23	5.07	5.40	5.00	5.40	201873
2009-04-24	5.46	5.65	5.31	5.62	169228
2009-04-27	5.55	5.55	5.40	5.50	189555
2009-04-28	5.35	5.55	5.28	5.38	134636
2009-04-29	5.46	5.75	5.42	5.74	156329
2009-04-30	5.89	5.93	5.77	5.87	411923
2009-05-01	5.92	5.93	5.65	5.65	150411
2009-05-04	5.77	6.05	5.77	6.05	424146
2009-05-05	6.00	6.05	5.93	6.04	186481
2009-05-06	6.05	6.36	6.00	6.31	305036
2009-05-07	6.40	6.45	6.00	6.08	247427
2009-05-08	6.50	7.15	6.46	6.96	1379251
2009-05-11	7.09	7.64	6.90	7.44	754457
2009-05-12	7.50	7.53	6.98	6.99	421120
2009-05-13	6.99	7.10	6.40	6.50	492272
2009-05-14	6.34	7.20	6.34	6.92	368190
2009-05-15	7.00	7.07	6.50	6.57	382025
2009-05-18	6.75	6.89	6.60	6.81	386642
2009-05-19	6.96	6.96	6.60	6.82	325962
2009-05-20	6.94	7.13	6.85	6.86	321915
2009-05-21	6.90	6.95	6.40	6.75	273306
2009-05-22	6.94	7.04	6.79	7.00	180535
2009-05-26	7.07	7.20	6.91	7.20	365796
2009-05-27	7.21	7.32	7.12	7.25	198985
2009-05-28	7.33	7.40	7.19	7.31	224915
2009-05-29	7.40	7.49	7.26	7.41	252685
2009-06-01	7.61	8.25	7.57	7.95	385385
2009-06-02	7.88	8.25	7.85	7.90	232714
2009-06-03	7.85	7.90	7.65	7.90	182338
2009-06-04	7.80	7.97	7.73	7.78	360200
2009-06-05	7.80	8.00	7.79	7.99	142976
2009-06-08	8.59	8.59	7.81	8.04	193368
2009-06-09	8.05	8.12	7.97	8.09	147178
2009-06-10	8.20	8.27	7.89	8.11	195040
2009-06-11	8.19	8.41	8.15	8.38	217883
2009-06-12	8.30	8.36	8.18	8.24	145991
2009-06-15	8.30	8.30	7.68	7.83	307490
2009-06-16	7.87	8.13	7.72	7.77	221648
2009-06-17	7.70	7.86	7.41	7.47	335575
2009-06-18	7.50	7.50	7.27	7.28	167142
2009-06-19	7.27	7.36	7.25	7.33	125262
2009-06-22	7.21	7.28	6.82	6.98	316448
2009-06-23	6.92	6.97	6.50	6.79	326674
2009-06-24	6.77	6.99	6.77	6.95	107499
2009-06-25	6.92	7.10	6.90	7.09	109255
2009-06-26	7.01	7.12	7.01	7.10	70621
2009-06-29	7.04	7.20	6.95	7.16	93473
2009-06-30	7.26	7.34	7.17	7.33	97155
2009-07-01	7.32	7.65	7.27	7.53	298411
2009-07-02	7.40	7.49	7.30	7.40	127698
2009-07-06	7.16	7.35	7.00	7.35	196194
2009-07-07	7.19	7.25	7.11	7.19	145153
2009-07-08	7.13	7.13	6.61	6.74	397638
2009-07-09	6.73	6.83	6.66	6.67	156015
2009-07-10	6.63	6.74	6.54	6.55	95523
2009-07-13	6.76	6.91	6.75	6.83	261329
2009-07-14	6.93	7.18	6.81	7.14	148938
2009-07-15	7.14	7.43	7.06	7.42	210152
2009-07-16	7.45	7.57	7.30	7.52	88308
2009-07-17	7.51	7.52	7.36	7.43	81495
2009-07-20	7.52	7.55	7.44	7.50	113769
2009-07-21	7.52	7.63	7.42	7.57	125686
2009-07-22	7.56	7.66	7.43	7.62	134237
2009-07-23	7.56	7.88	7.50	7.86	142927
2009-07-24	7.87	8.00	7.71	8.00	178448
2009-07-27	7.96	8.06	7.90	7.99	92188
2009-07-28	7.86	8.04	7.80	8.00	156074
2009-07-29	7.90	8.05	7.83	7.95	99237
2009-07-30	7.96	8.30	7.96	8.14	186563
2009-07-31	8.11	8.34	8.02	8.21	124707
2009-08-03	8.32	8.54	8.32	8.49	190932
2009-08-04	8.38	8.70	8.35	8.64	180431
2009-08-05	8.69	9.07	8.53	8.98	347430
2009-08-06	8.91	9.33	8.90	9.05	313688
2009-08-07	9.15	9.44	9.15	9.42	239185
2009-08-10	9.34	9.41	9.25	9.38	147154
2009-08-11	8.58	9.48	8.56	9.19	248995
2009-08-12	9.02	9.34	8.61	9.26	256099
2009-08-13	9.18	9.50	9.16	9.47	132939
2009-08-14	9.35	9.35	9.10	9.20	134029
2009-08-17	8.88	8.97	8.31	8.62	268108
2009-08-18	8.64	8.83	8.64	8.83	105864
2009-08-19	8.63	8.86	8.62	8.77	120263
2009-08-20	8.02	8.99	7.98	8.93	132684
2009-08-21	8.92	9.20	8.90	9.04	171447
2009-08-24	9.17	9.35	9.09	9.18	171349
2009-08-25	9.25	9.33	9.07	9.16	107142
2009-08-26	9.18	9.20	9.07	9.12	79951
2009-08-27	9.00	9.14	8.84	9.14	215096
2009-08-28	9.12	9.25	9.05	9.17	116932
2009-08-31	9.00	9.14	8.95	9.10	120960
2009-09-01	8.92	9.16	8.60	8.66	201289
2009-09-02	8.51	8.62	8.46	8.51	182255
2009-09-03	8.26	9.00	8.26	8.58	104290
2009-09-04	8.59	8.68	8.50	8.68	124183
2009-09-08	8.72	8.99	8.72	8.98	76127
2009-09-09	8.98	9.19	8.94	9.17	139081
2009-09-10	9.18	9.26	9.10	9.22	106913
2009-09-11	9.25	9.35	9.19	9.30	86916
2009-09-14	9.22	9.54	9.17	9.54	155868
2009-09-15	9.58	9.95	9.57	9.95	254003
2009-09-16	9.97	10.19	9.87	10.19	266647
2009-09-17	10.25	10.41	10.13	10.22	141150
2009-09-18	10.25	10.36	10.13	10.34	98936
2009-09-21	10.05	10.05	9.70	9.84	295944
2009-09-22	9.98	10.07	9.88	10.06	164101
2009-09-23	10.10	10.25	10.06	10.10	212325
2009-09-24	10.03	10.10	9.66	9.73	147938
2009-09-25	9.79	9.79	9.44	9.60	153120
2009-09-28	9.64	9.99	9.61	9.96	194400
2009-09-29	9.89	10.03	9.81	9.89	97865
2009-09-30	10.24	10.24	9.76	9.88	106652
2009-10-01	9.86	9.86	9.55	9.59	206924
2009-10-02	9.41	9.59	8.92	9.55	251136
2009-10-05	9.51	9.69	9.48	9.69	184892
2009-10-06	9.68	9.83	9.64	9.72	176932
2009-10-07	9.60	9.72	9.55	9.60	111521
2009-10-08	9.57	9.94	9.57	9.82	184800
2009-10-09	9.70	9.93	9.69	9.93	155123
2009-10-12	9.91	10.00	9.85	9.90	58232
2009-10-13	9.76	9.87	9.70	9.75	98292
2009-10-14	9.82	10.04	9.82	10.02	220498
2009-10-15	9.93	10.04	9.91	10.01	148603
2009-10-16	9.97	9.97	9.82	9.89	143405
2009-10-19	9.94	10.09	9.87	10.00	128198
2009-10-20	9.98	9.98	9.84	9.89	72959
2009-10-21	9.87	9.97	9.73	9.73	112410
2009-10-22	9.75	9.92	9.60	9.92	136695
2009-10-23	9.87	9.94	9.77	9.81	136330
2009-10-26	9.85	10.00	9.60	9.65	173394
2009-10-27	9.60	9.69	9.53	9.57	106965
2009-10-28	9.51	9.63	9.07	9.11	303813
2009-10-29	8.84	9.46	8.63	9.43	164587
2009-10-30	9.33	9.39	8.75	9.03	234834
2009-11-02	9.12	9.34	8.86	9.11	154323
2009-11-03	8.96	9.13	8.96	9.10	179351
2009-11-04	9.16	9.23	8.97	8.97	131744
2009-11-05	8.99	9.20	8.99	9.11	112385
2009-11-06	9.05	9.12	8.98	9.02	106160
2009-11-09	9.09	9.42	9.09	9.41	130419
2009-11-10	9.29	9.39	9.21	9.34	129753
2009-11-11	9.33	9.53	9.33	9.47	105896
2009-11-12	9.47	9.51	9.30	9.31	140377
2009-11-13	9.35	9.46	9.32	9.41	117984
2009-11-16	9.42	9.64	9.42	9.54	150489
2009-11-17	9.46	9.58	9.45	9.49	142679
2009-11-18	9.42	9.65	9.42	9.63	186506
2009-11-19	9.41	9.54	9.37	9.40	232139
2009-11-20	9.38	9.41	9.26	9.36	164079
2009-11-23	9.40	9.57	9.40	9.48	159660
2009-11-24	9.41	9.45	9.28	9.44	107954
2009-11-25	9.43	9.51	9.42	9.47	87254
2009-11-27	9.25	9.36	9.25	9.27	50640
2009-11-30	9.26	9.51	9.26	9.50	194909
2009-12-01	9.43	9.60	9.43	9.58	136661
2009-12-02	9.51	9.69	9.50	9.68	85523
2009-12-03	9.65	9.80	9.60	9.63	139157
2009-12-04	9.70	9.93	9.70	9.82	123187
2009-12-07	9.76	9.88	9.67	9.71	160217
2009-12-08	9.59	9.76	9.53	9.67	115894
2009-12-09	9.67	9.77	9.65	9.74	90394
2009-12-10	9.75	9.84	9.67	9.73	153289
2009-12-11	9.73	9.85	9.72	9.85	127013
2009-12-14	9.90	9.99	9.83	9.99	140313
2009-12-15	9.94	9.99	9.83	9.94	127462
2009-12-16	9.94	10.10	9.94	10.04	170556
2009-12-17	10.01	10.05	9.91	9.98	82227
2009-12-18	10.02	10.12	9.98	10.11	212337
2009-12-21	9.96	10.05	9.96	10.03	180093
2009-12-22	10.03	10.22	10.03	10.16	195259
2009-12-23	10.16	10.35	10.16	10.28	126212
2009-12-24	10.47	10.47	10.30	10.47	95201
2009-12-28	10.46	10.61	10.43	10.45	147880
2009-12-29	10.45	10.59	10.38	10.48	145444
2009-12-30	10.45	10.55	10.41	10.54	138725
2009-12-31	10.59	10.64	10.35	10.35	190009
2010-01-04	10.42	10.52	10.35	10.38	279788
2010-01-05	10.36	10.48	10.27	10.48	144214
2010-01-06	10.42	10.59	10.42	10.48	177523
2010-01-07	10.38	10.58	10.37	10.56	109091
2010-01-08	10.57	10.60	10.50	10.59	128763
2010-01-11	10.62	10.70	10.61	10.69	248198
2010-01-12	10.52	10.72	10.52	10.59	142311
2010-01-13	10.56	10.72	10.56	10.68	120092
2010-01-14	10.60	10.72	10.60	10.72	85419
2010-01-15	10.63	10.73	10.63	10.73	173140
2010-01-19	10.73	10.91	10.73	10.89	176934
2010-01-20	10.77	10.82	10.72	10.77	105001
2010-01-21	10.84	10.84	10.55	10.58	156092
2010-01-22	10.45	10.58	10.30	10.34	179381
2010-01-25	10.37	10.45	10.22	10.38	149661
2010-01-26	10.38	10.46	10.27	10.33	169634
2010-01-27	10.35	10.44	10.15	10.42	166636
2010-01-28	10.48	10.48	10.22	10.37	167219
2010-01-29	10.35	10.45	10.21	10.26	116337
2010-02-01	10.26	10.45	10.26	10.42	76588
2010-02-02	10.38	10.58	10.38	10.55	135882
2010-02-03	10.54	10.56	10.45	10.47	101169
2010-02-04	10.44	10.44	10.05	10.09	170925
2010-02-05	10.04	10.22	9.75	10.10	298647
2010-02-08	10.14	10.15	9.98	9.98	154539
2010-02-09	10.05	10.12	9.92	10.03	153527
2010-02-10	9.94	10.13	9.93	10.05	74317
2010-02-11	10.02	10.18	9.96	10.14	139347
2010-02-12	10.08	10.25	10.02	10.21	120733
2010-02-16	10.25	10.40	10.25	10.38	143825
2010-02-17	10.38	10.51	10.38	10.48	81709
2010-02-18	10.52	10.60	10.49	10.58	115153
2010-02-19	10.51	10.72	10.51	10.69	140748
2010-02-22	10.56	10.64	10.56	10.60	379160
2010-02-23	10.51	10.64	10.48	10.56	185951
2010-02-24	10.53	10.63	10.53	10.62	155287
2010-02-25	10.48	10.70	10.44	10.70	110209
2010-02-26	10.70	10.85	10.56	10.79	121895
2010-03-01	10.71	10.90	10.69	10.88	103069
2010-03-02	10.87	10.93	10.78	10.87	121529
2010-03-03	10.85	10.93	10.78	10.81	131396
2010-03-04	10.93	10.98	10.86	10.92	183364
2010-03-05	11.07	11.30	11.01	11.28	171589
2010-03-08	11.24	11.43	11.24	11.39	193814
2010-03-09	11.30	11.59	11.29	11.57	348816
2010-03-10	11.56	11.95	11.51	11.85	447494
2010-03-11	11.66	11.99	11.66	11.95	274006
2010-03-12	12.00	12.10	11.89	12.07	174720
2010-03-15	11.96	12.12	11.87	12.00	188837
2010-03-16	11.97	12.17	11.97	12.14	168101
2010-03-17	12.26	12.40	12.17	12.32	187296
2010-03-18	12.27	12.35	12.18	12.23	159808
2010-03-19	12.24	12.26	12.07	12.11	127260
2010-03-22	11.94	12.02	11.76	12.00	142486
2010-03-23	12.00	12.01	11.87	11.97	159268
2010-03-24	11.97	12.05	11.95	12.05	128149
2010-03-25	12.04	12.20	11.98	11.98	188907
2010-03-26	12.09	12.10	11.94	12.05	126884
2010-03-29	12.16	12.16	12.01	12.08	154973
2010-03-30	12.06	12.13	12.03	12.05	142209
2010-03-31	11.99	12.10	11.97	11.97	119634
2010-04-01	12.05	12.18	11.98	12.14	178800
2010-04-05	12.15	12.50	12.12	12.48	238840
2010-04-06	12.40	12.94	12.40	12.84	401142
2010-04-07	12.82	12.89	12.53	12.60	163498
2010-04-08	12.50	12.56	12.40	12.49	135849
2010-04-09	12.60	12.67	12.50	12.54	134088
2010-04-12	12.64	12.64	12.40	12.51	221125
2010-04-13	12.51	12.61	12.44	12.61	120110
2010-04-14	12.56	12.78	12.56	12.76	158547
2010-04-15	12.75	12.78	12.57	12.69	176752
2010-04-16	12.57	12.64	12.26	12.28	124865
2010-04-19	12.10	12.34	12.10	12.26	151129
2010-04-20	12.41	12.47	12.36	12.45	94666
2010-04-21	12.45	12.60	12.44	12.54	182346
2010-04-22	12.56	12.78	12.50	12.77	135549
2010-04-23	12.77	12.93	12.70	12.93	129725
2010-04-26	12.98	13.04	12.91	12.92	122794
2010-04-27	12.87	12.92	12.50	12.50	161165
2010-04-28	12.68	12.72	12.52	12.58	116348
2010-04-29	12.61	12.97	12.61	12.96	182831
2010-04-30	12.88	13.00	12.64	12.67	193018
2010-05-03	12.70	13.00	12.70	12.99	110317
2010-05-04	12.82	12.90	12.65	12.70	160709
2010-05-05	12.49	12.65	12.31	12.43	226271
2010-05-06	12.29	12.40	9.56	10.89	1428519
2010-05-07	11.28	11.42	10.95	11.15	518388
2010-05-10	11.97	11.97	11.77	11.97	388181
2010-05-11	11.96	12.10	11.79	12.00	148323
2010-05-12	12.01	12.23	12.01	12.14	143739
2010-05-13	12.23	12.23	12.00	12.04	107648
2010-05-14	11.96	12.00	11.50	11.70	144458
2010-05-17	11.76	11.82	11.39	11.70	185211
2010-05-18	11.75	11.82	11.37	11.39	125424
2010-05-19	11.32	11.48	10.97	11.26	232605
2010-05-20	11.03	11.03	10.56	10.66	219524
2010-05-21	10.43	10.92	10.21	10.89	216315
2010-05-24	10.86	11.02	10.69	10.69	192179
2010-05-25	10.35	10.76	10.12	10.76	218470
2010-05-26	10.89	11.08	10.69	10.71	169259
2010-05-27	10.89	11.25	10.87	11.24	123808
2010-05-28	11.18	11.26	11.11	11.19	114580
2010-06-01	10.95	11.17	10.95	10.99	102328
2010-06-02	11.12	11.19	10.89	11.19	91851
2010-06-03	11.20	11.25	11.07	11.16	140586
2010-06-04	10.97	11.04	10.61	10.66	146146
2010-06-07	10.67	10.87	10.60	10.63	118932
2010-06-08	10.70	10.81	10.44	10.81	142542
2010-06-09	10.83	11.07	10.79	10.80	181704
2010-06-10	10.93	11.25	10.93	11.25	66283
2010-06-11	11.07	11.33	11.05	11.32	83801
2010-06-14	11.46	11.55	11.35	11.42	88459
2010-06-15	11.59	11.71	11.48	11.65	81011
2010-06-16	11.54	11.73	11.45	11.52	118143
2010-06-17	11.62	11.62	11.40	11.52	52299
2010-06-18	11.53	11.62	11.46	11.48	90479
2010-06-21	11.44	11.50	11.12	11.15	126414
2010-06-22	11.15	11.19	10.82	10.83	200002
2010-06-23	10.82	11.05	10.78	10.96	189487
2010-06-24	10.88	10.92	10.66	10.71	182269
2010-06-25	10.79	10.99	10.70	10.98	163234
2010-06-28	10.88	10.98	10.81	10.87	140522
2010-06-29	10.78	10.78	10.56	10.61	144953
2010-06-30	10.70	10.74	10.51	10.56	169120
2010-07-01	10.51	10.53	10.23	10.50	190147
2010-07-02	10.46	10.57	10.31	10.36	179820
2010-07-06	10.45	10.57	10.19	10.23	165603
2010-07-07	10.19	10.69	10.19	10.69	125109
2010-07-08	10.72	10.85	10.64	10.78	175656
2010-07-09	10.70	10.95	10.70	10.95	121717
2010-07-12	10.91	11.07	10.85	11.07	140114
2010-07-13	11.15	11.36	11.13	11.32	130135
2010-07-14	11.21	11.30	11.10	11.20	129802
2010-07-15	11.29	11.29	10.93	11.23	111450
2010-07-16	11.22	11.22	10.85	10.92	155892
2010-07-19	11.01	11.11	10.83	11.06	99983
2010-07-20	10.94	11.26	10.88	11.26	100274
2010-07-21	11.36	11.37	11.03	11.10	180321
2010-07-22	11.30	11.51	11.22	11.49	246289
2010-07-23	11.43	11.56	11.27	11.56	127422
2010-07-26	11.60	11.81	11.48	11.81	210836
2010-07-27	11.85	11.88	11.52	11.68	198877
2010-07-28	11.65	11.77	11.63	11.70	102684
2010-07-29	11.74	11.81	11.55	11.69	122538
2010-07-30	11.61	11.75	11.54	11.71	144173
2010-08-02	11.82	12.03	11.82	12.03	197508
2010-08-03	12.01	12.01	11.85	11.95	96784
2010-08-04	11.98	11.99	11.90	11.99	82737
2010-08-05	11.93	11.98	11.84	11.89	93130
2010-08-06	11.80	11.89	11.70	11.89	133732
2010-08-09	11.92	12.04	11.85	12.02	137723
2010-08-10	11.94	12.08	11.90	12.02	209433
2010-08-11	11.90	11.90	11.72	11.81	256076
2010-08-12	11.72	11.88	11.72	11.76	116689
2010-08-13	11.81	11.88	11.77	11.82	82257
2010-08-16	11.78	11.92	11.72	11.80	79020
2010-08-17	11.89	12.06	11.80	12.01	135257
2010-08-18	12.06	12.08	11.91	12.08	92673
2010-08-19	12.08	12.08	11.74	11.91	263023
2010-08-20	11.90	11.90	11.78	11.86	120275
2010-08-23	11.94	11.99	11.76	11.76	128858
2010-08-24	11.70	11.85	11.55	11.71	174367
2010-08-25	11.59	11.92	11.59	11.89	141781
2010-08-26	11.92	12.03	11.80	11.87	114215
2010-08-27	11.91	12.02	11.67	12.01	106230
2010-08-30	11.97	12.04	11.88	11.89	127623
2010-08-31	11.86	12.02	11.84	12.00	110668
2010-09-01	12.08	12.36	12.05	12.36	181108
2010-09-02	12.31	12.46	12.31	12.46	116233
2010-09-03	12.49	12.62	12.46	12.58	125217
2010-09-07	12.50	12.51	12.37	12.42	127752
2010-09-08	12.41	12.53	12.41	12.43	145458
2010-09-09	12.59	12.61	12.38	12.48	184690
2010-09-10	12.54	12.56	12.44	12.47	121108
2010-09-13	12.61	12.66	12.56	12.66	105430
2010-09-14	12.64	12.74	12.55	12.68	103831
2010-09-15	12.70	12.73	12.58	12.73	154644
2010-09-16	13.09	13.15	12.87	13.15	544717
2010-09-17	13.20	13.32	13.07	13.30	335559
2010-09-20	13.47	13.63	13.34	13.60	404584
2010-09-21	13.69	13.75	13.47	13.64	379439
2010-09-22	13.42	13.42	13.12	13.20	223690
2010-09-23	13.07	13.16	12.80	12.85	273897
2010-09-24	12.91	13.07	12.86	13.02	169326
2010-09-27	13.11	13.11	12.91	13.04	186566
2010-09-28	13.04	13.04	12.93	13.01	190697
2010-09-29	12.94	13.02	12.90	13.02	141217
2010-09-30	13.13	13.22	13.01	13.11	271604
2010-10-01	13.23	13.23	13.05	13.22	187186
2010-10-04	13.16	13.21	13.13	13.19	189325
2010-10-05	13.25	13.32	13.25	13.30	262265
2010-10-06	13.26	13.36	13.18	13.26	240131
2010-10-07	13.27	13.38	13.26	13.34	141262
2010-10-08	13.40	13.46	13.30	13.46	181369
2010-10-11	13.48	13.65	13.43	13.59	236191
2010-10-12	13.61	13.65	13.51	13.64	170328
2010-10-13	13.69	13.85	13.67	13.76	229226
2010-10-14	13.81	13.81	13.51	13.60	214954
2010-10-15	13.62	13.71	13.37	13.50	260059
2010-10-18	13.45	13.50	13.39	13.50	174831
2010-10-19	13.43	13.51	13.35	13.44	155477
2010-10-20	13.50	13.81	13.43	13.73	210281
2010-10-21	13.76	13.81	13.71	13.79	198805
2010-10-22	13.83	13.87	13.74	13.83	82356
2010-10-25	13.85	14.00	13.82	13.97	137828
2010-10-26	13.94	13.97	13.81	13.92	169169
2010-10-27	13.89	13.94	13.69	13.74	253823
2010-10-28	13.77	13.90	13.70	13.75	268928
2010-10-29	13.79	13.88	13.63	13.79	125816
2010-11-01	13.84	13.98	13.78	13.97	118618
2010-11-02	14.00	14.15	14.00	14.15	132898
2010-11-03	14.21	14.22	14.06	14.21	140603
2010-11-04	14.33	14.65	14.23	14.64	185975
2010-11-05	14.64	14.89	14.53	14.78	244863
2010-11-08	14.79	14.79	14.51	14.60	254790
2010-11-09	14.69	14.69	14.30	14.39	173561
2010-11-10	14.40	14.49	14.29	14.45	181346
2010-11-11	14.42	14.49	14.36	14.41	132362
2010-11-12	14.35	14.43	14.20	14.20	169399
2010-11-15	14.17	14.55	14.17	14.46	261127
2010-11-16	14.36	14.37	13.90	14.17	379629
2010-11-17	14.25	14.27	14.07	14.15	98878
2010-11-18	14.23	14.35	14.13	14.20	147921
2010-11-19	14.27	14.32	14.16	14.25	168169
2010-11-22	14.24	14.33	14.06	14.24	109149
2010-11-23	14.16	14.19	14.06	14.14	105597
2010-11-24	14.10	14.25	14.05	14.25	151425
2010-11-26	14.20	14.30	14.15	14.29	36070
2010-11-29	14.20	14.25	14.11	14.24	125838
2010-11-30	14.10	14.25	14.10	14.24	112399
2010-12-01	14.25	14.46	14.19	14.46	295993
2010-12-02	14.40	14.66	14.39	14.64	127448
2010-12-03	14.63	14.84	14.55	14.82	147538
2010-12-06	14.71	14.82	14.63	14.73	193277
2010-12-07	14.80	14.83	14.59	14.68	162215
2010-12-08	14.71	14.71	14.21	14.28	150204
2010-12-09	14.37	14.58	14.18	14.58	160630
2010-12-10	14.68	14.74	14.45	14.47	209670
2010-12-13	14.51	14.60	14.36	14.36	161672
2010-12-14	14.30	14.46	13.92	13.99	200046
2010-12-15	13.99	14.00	13.57	13.63	272212
2010-12-16	13.64	13.94	13.64	13.85	134223
2010-12-17	13.85	13.99	13.84	13.95	119751
2010-12-20	14.04	14.18	13.96	14.18	118059
2010-12-21	14.17	14.30	14.03	14.04	150627
2010-12-22	13.80	14.10	13.71	14.09	231664
2010-12-23	13.95	14.01	13.84	13.95	112851
2010-12-27	13.84	14.00	13.84	13.92	77145
2010-12-28	13.92	14.05	13.88	14.00	105981
2010-12-29	13.95	14.23	13.95	14.16	152176
2010-12-30	14.20	14.23	14.14	14.23	85566
2010-12-31	14.34	14.36	14.19	14.29	76803
2011-01-03	14.34	14.47	14.34	14.40	157573
2011-01-04	14.40	14.40	14.22	14.39	152918
2011-01-05	14.37	14.41	14.30	14.41	161308
2011-01-06	14.41	14.49	14.27	14.35	149627
2011-01-07	14.45	14.49	14.33	14.37	103344
2011-01-10	14.30	14.32	14.00	14.06	277940
2011-01-11	14.06	14.12	13.84	13.95	337033
2011-01-12	14.09	14.15	13.90	13.95	148529
2011-01-13	14.00	14.11	14.00	14.10	84476
2011-01-14	14.02	14.10	13.97	14.09	108620
2011-01-18	14.08	14.10	13.96	14.01	146706
2011-01-19	14.06	14.07	13.90	13.92	95863
2011-01-20	13.94	14.02	13.90	14.00	69562
2011-01-21	14.02	14.15	14.01	14.15	111652
2011-01-24	14.13	14.33	14.08	14.31	125950
2011-01-25	14.29	14.32	14.22	14.32	82292
2011-01-26	14.35	14.47	14.27	14.38	122579
2011-01-27	14.44	14.50	14.40	14.43	150306
2011-01-28	14.47	14.48	14.16	14.19	128635
2011-01-31	14.36	14.37	14.27	14.37	116807
2011-02-01	14.38	14.66	14.37	14.66	207805
2011-02-02	14.55	14.66	14.55	14.64	186374
2011-02-03	14.66	14.69	14.55	14.65	117951
2011-02-04	14.63	14.73	14.49	14.67	138244
2011-02-07	14.74	14.74	14.57	14.61	173260
2011-02-08	14.66	14.70	14.60	14.68	106309
2011-02-09	14.65	14.68	14.55	14.64	100890
2011-02-10	14.63	14.78	14.56	14.78	98018
2011-02-11	14.71	15.02	14.71	14.99	152296
2011-02-14	15.05	15.40	15.03	15.35	259446
2011-02-15	15.36	15.40	15.21	15.32	159965
2011-02-16	15.26	15.34	15.06	15.19	174271
2011-02-17	15.21	15.26	15.12	15.20	77194
2011-02-18	15.18	15.37	15.17	15.35	112743
2011-02-22	15.19	15.29	14.94	15.00	142317
2011-02-23	15.00	15.07	14.77	14.86	117240
2011-02-24	14.82	14.94	14.75	14.91	104065
2011-02-25	14.99	15.06	14.93	15.06	81719
2011-02-28	15.14	15.25	15.08	15.25	109573
2011-03-01	15.25	15.29	15.06	15.11	102281
2011-03-02	15.11	15.14	15.03	15.09	55183
2011-03-03	15.15	15.27	15.14	15.20	90197
2011-03-04	15.24	15.25	15.10	15.15	76458
2011-03-07	15.20	15.28	15.00	15.05	109808
2011-03-08	15.06	15.16	15.00	15.15	229547
2011-03-09	15.19	15.27	15.12	15.26	93862
2011-03-10	15.18	15.19	15.07	15.14	91224
2011-03-11	15.03	15.25	15.03	15.25	69785
2011-03-14	15.16	15.21	15.02	15.18	81503
2011-03-15	14.75	15.06	14.60	15.01	142454
2011-03-16	15.02	15.09	14.75	14.82	122321
2011-03-17	15.02	15.11	14.92	15.11	89511
2011-03-18	15.14	15.25	15.14	15.25	106950
2011-03-21	15.30	15.39	15.08	15.29	346980
2011-03-22	15.02	15.10	14.87	15.03	126794
2011-03-23	15.04	15.05	14.88	15.02	166121
2011-03-24	15.04	15.10	14.92	15.00	80872
2011-03-25	14.95	14.99	14.85	14.90	130730
2011-03-28	14.94	15.00	14.94	14.94	109447
2011-03-29	14.96	15.04	14.92	15.02	100288
2011-03-30	15.10	15.12	14.93	15.07	107447
2011-03-31	15.15	15.33	15.07	15.21	163429
2011-04-01	15.25	15.46	15.27	15.44	142884
2011-04-04	15.40	15.54	15.37	15.54	112183
2011-04-05	15.47	15.60	15.41	15.60	138265
2011-04-06	15.60	15.64	15.38	15.44	104152
2011-04-07	15.39	15.45	15.21	15.31	93307
2011-04-08	15.38	15.38	15.20	15.34	75563
2011-04-11	15.30	15.35	15.05	15.12	116660
2011-04-12	15.03	15.13	14.87	15.09	140146
2011-04-13	15.10	15.14	15.00	15.05	74286
2011-04-14	14.95	15.22	14.90	15.22	118795
2011-04-15	15.20	15.32	15.16	15.27	74409
2011-04-18	15.20	15.29	15.12	15.29	98507
2011-04-19	15.25	15.33	15.19	15.32	85923
2011-04-20	15.42	15.48	15.30	15.44	105560
2011-04-21	15.49	15.54	15.44	15.54	116777
2011-04-25	15.54	15.64	15.47	15.64	117407
2011-04-26	15.65	15.75	15.50	15.63	189535
2011-04-27	15.74	15.74	15.53	15.70	131440
2011-04-28	15.70	15.80	15.66	15.76	105429
2011-04-29	15.80	15.97	15.72	15.92	134709
2011-05-02	16.01	16.03	15.83	15.96	121861
2011-05-03	15.94	15.98	15.71	15.91	111208
2011-05-04	15.90	15.90	15.72	15.83	72527
2011-05-05	15.67	15.83	15.67	15.77	78534
2011-05-06	15.84	15.88	15.72	15.83	72773
2011-05-09	15.87	15.88	15.79	15.86	77472
2011-05-10	15.90	15.97	15.88	15.96	83566
2011-05-11	15.94	15.94	15.85	15.93	106183
2011-05-12	15.90	16.08	15.82	16.08	129711
2011-05-13	16.12	16.13	15.97	16.04	67437
2011-05-16	16.05	16.13	16.04	16.10	87052
2011-05-17	16.05	16.07	15.92	16.00	84408
2011-05-18	16.04	16.19	16.02	16.19	101678
2011-05-19	16.24	16.38	16.20	16.38	128774
2011-05-20	16.43	16.61	16.38	16.58	183452
2011-05-23	16.47	16.72	16.42	16.66	245959
2011-05-24	16.70	16.70	16.55	16.61	145287
2011-05-25	16.56	16.65	16.48	16.63	132404
2011-05-26	16.65	16.94	16.60	16.92	189496
2011-05-27	16.95	17.08	16.88	17.04	142102
2011-05-31	17.07	17.20	16.96	17.10	158210
2011-06-01	17.02	17.15	16.75	16.85	127503
2011-06-02	16.80	16.92	16.58	16.67	118809
2011-06-03	16.54	16.66	16.33	16.41	148693
2011-06-06	16.43	16.47	16.05	16.08	104893
2011-06-07	16.10	16.48	16.10	16.37	148266
2011-06-08	16.31	16.35	16.06	16.06	92987
2011-06-09	16.10	16.55	16.08	16.13	165803
2011-06-10	16.15	16.15	15.51	15.70	155885
2011-06-13	15.76	15.88	15.52	15.61	123149
2011-06-14	15.78	15.90	15.74	15.88	95477
2011-06-15	15.85	15.87	15.55	15.68	89068
2011-06-16	15.76	15.83	15.51	15.70	101895
2011-06-17	15.80	15.86	15.67	15.81	95912
2011-06-20	15.83	15.98	15.78	15.95	90619
2011-06-21	15.75	16.00	15.72	15.99	95068
2011-06-22	15.99	16.17	15.95	16.05	90224
2011-06-23	15.94	15.94	15.65	15.89	103584
2011-06-24	15.88	15.98	15.76	15.85	66634
2011-06-27	15.80	16.00	15.77	15.83	91090
2011-06-28	15.93	16.12	15.84	16.12	102942
2011-06-29	16.12	16.33	16.12	16.23	66893
2011-06-30	16.38	16.45	16.10	16.22	119934
2011-07-01	16.29	16.74	16.28	16.67	227184
2011-07-05	16.58	16.95	16.52	16.89	123263
2011-07-06	16.89	16.92	16.45	16.64	146523
2011-07-07	16.79	16.94	16.69	16.86	102795
2011-07-08	16.76	16.90	16.55	16.90	71840
2011-07-11	16.67	16.72	16.56	16.71	65164
2011-07-12	16.62	16.74	16.58	16.68	64482
2011-07-13	16.70	16.72	16.56	16.64	67453
2011-07-14	16.69	16.69	16.51	16.62	51554
2011-07-15	16.72	16.75	16.51	16.75	119928
2011-07-18	16.70	16.74	16.32	16.47	96206
2011-07-19	16.48	16.61	16.40	16.49	87090
2011-07-20	16.56	16.79	16.55	16.69	64340
2011-07-21	16.78	16.90	16.61	16.75	98887
2011-07-22	16.80	16.88	16.72	16.82	74125
2011-07-25	16.65	16.75	16.52	16.55	82998
2011-07-26	16.60	16.61	16.32	16.47	92416
2011-07-27	16.45	16.46	15.75	15.90	162301
2011-07-28	15.94	15.98	15.56	15.66	91522
2011-07-29	15.40	15.44	14.76	15.40	275661
2011-08-01	15.76	15.83	15.47	15.65	116462
2011-08-02	15.60	15.80	15.40	15.46	115915
2011-08-03	15.50	15.52	15.06	15.36	167192
2011-08-04	15.17	15.26	14.50	14.52	210299
2011-08-05	14.52	14.69	13.67	14.16	370340
2011-08-08	13.05	13.48	12.34	12.37	535392
2011-08-09	12.30	13.51	12.10	13.51	302661
2011-08-10	13.36	13.80	12.86	13.24	216663
2011-08-11	13.30	14.15	13.29	13.87	356243
2011-08-12	14.09	14.18	13.87	14.11	179587
2011-08-15	14.26	14.89	14.23	14.71	204486
2011-08-16	14.50	14.72	14.50	14.58	99315
2011-08-17	14.69	14.76	14.41	14.66	92783
2011-08-18	14.10	14.45	13.82	14.05	152975
2011-08-19	13.68	14.05	13.65	13.82	148863
2011-08-22	14.19	14.19	13.62	13.71	90524
2011-08-23	13.83	14.07	13.66	14.05	90569
2011-08-24	14.05	14.26	13.90	14.22	99108
2011-08-25	14.32	14.32	13.96	14.11	97259
2011-08-26	14.06	14.24	13.88	14.24	77857
2011-08-29	14.30	14.56	14.30	14.50	89735
2011-08-30	14.49	14.64	14.40	14.56	77014
2011-08-31	14.70	14.88	14.68	14.74	123365
2011-09-01	14.76	14.84	14.58	14.67	81872
2011-09-02	14.37	14.61	14.37	14.47	77741
2011-09-06	14.05	14.46	13.98	14.39	77680
2011-09-07	14.59	14.77	14.46	14.77	73960
2011-09-08	14.58	14.75	14.55	14.65	61651
2011-09-09	14.49	14.55	14.05	14.26	117097
2011-09-12	13.98	14.18	13.90	14.18	87865
2011-09-13	14.14	14.24	13.99	14.21	62404
2011-09-14	14.22	14.36	14.01	14.27	76433
2011-09-15	14.31	14.43	14.25	14.41	79065
2011-09-16	14.48	14.50	14.29	14.39	98460
2011-09-19	14.30	14.54	14.27	14.46	80725
2011-09-20	14.26	14.29	14.06	14.18	65740
2011-09-21	14.15	14.15	13.52	13.55	86183
2011-09-22	13.35	13.35	13.00	13.07	131550
2011-09-23	13.08	13.08	12.88	12.96	184057
2011-09-26	12.98	13.16	12.87	13.16	132047
2011-09-27	13.52	13.52	13.27	13.27	130861
2011-09-28	13.39	13.41	13.04	13.09	69855
2011-09-29	13.32	13.32	13.02	13.15	81293
2011-09-30	13.05	13.14	12.84	12.86	139163
2011-10-03	12.83	12.93	12.33	12.36	195483
2011-10-04	12.03	12.24	11.28	12.18	602205
2011-10-05	12.07	12.43	11.98	12.39	236564
2011-10-06	12.28	12.54	12.15	12.54	133001
2011-10-07	12.55	12.65	12.25	12.31	88722
2011-10-10	12.43	12.87	12.43	12.87	137587
2011-10-11	12.73	12.84	12.62	12.69	84228
2011-10-12	12.75	12.98	12.73	12.85	96105
2011-10-13	12.82	12.90	12.58	12.88	136763
2011-10-14	13.04	13.23	12.99	13.22	104189
2011-10-17	13.20	13.20	12.85	12.95	74851
2011-10-18	13.01	13.48	12.94	13.40	79966
2011-10-19	13.40	13.48	13.20	13.25	83726
2011-10-20	13.30	13.32	13.04	13.29	63517
2011-10-21	13.46	13.52	13.37	13.49	103688
2011-10-24	13.46	13.80	13.46	13.78	84269
2011-10-25	13.64	13.67	13.48	13.55	77013
2011-10-26	13.70	13.74	13.47	13.74	96583
2011-10-27	14.16	14.28	13.92	14.18	170821
2011-10-28	14.12	14.24	14.06	14.19	60938
2011-10-31	14.15	14.35	14.03	14.29	129547
2011-11-01	14.11	14.27	14.01	14.20	97056
2011-11-02	14.46	14.46	13.86	14.03	195386
2011-11-03	14.19	14.26	13.93	14.25	94061
2011-11-04	14.20	14.20	13.97	14.16	68816
2011-11-07	14.18	14.25	14.10	14.15	77998
2011-11-08	14.19	14.30	14.05	14.23	79206
2011-11-09	14.06	14.21	13.99	13.99	123727
2011-11-10	14.18	14.25	13.93	13.99	87806
2011-11-11	14.17	14.33	14.12	14.21	98636
2011-11-14	14.23	14.23	13.95	14.05	100637
2011-11-15	13.96	14.14	13.90	14.14	97832
2011-11-16	14.06	14.20	14.03	14.16	61404
2011-11-17	14.13	14.30	13.96	14.07	98782
2011-11-18	14.15	14.15	13.94	14.06	61712
2011-11-21	13.94	13.96	13.76	13.96	68774
2011-11-22	13.94	14.07	13.87	13.93	51727
2011-11-23	13.86	13.86	13.54	13.60	75742
2011-11-25	13.58	14.00	13.53	13.77	31417
2011-11-28	14.00	14.21	13.87	13.96	87773
2011-11-29	14.01	14.19	13.77	13.84	88333
2011-11-30	14.04	14.17	13.88	14.09	102230
2011-12-01	13.97	14.09	13.90	14.02	59003
2011-12-02	14.17	14.24	13.78	13.82	116179
2011-12-05	14.04	14.07	13.79	13.90	94484
2011-12-06	13.90	13.95	13.65	13.80	84466
2011-12-07	13.75	13.94	13.72	13.89	65015
2011-12-08	13.84	13.86	13.70	13.77	46477
2011-12-09	13.83	13.86	13.67	13.74	80047
2011-12-12	13.65	13.69	13.50	13.60	77764
2011-12-13	13.68	13.87	13.52	13.61	50112
2011-12-14	13.59	13.70	13.55	13.57	62015
2011-12-15	13.70	13.73	13.63	13.68	58636
2011-12-16	13.72	13.94	13.72	13.94	83983
2011-12-19	14.00	14.11	13.91	13.98	124024
2011-12-20	14.13	14.15	14.05	14.13	105077
2011-12-21	13.78	14.04	13.77	14.04	107008
2011-12-22	14.07	14.24	13.92	13.92	177766
2011-12-23	13.94	14.10	13.90	13.93	74494
2011-12-27	14.01	14.24	13.91	14.17	128266
2011-12-28	14.20	14.20	13.98	14.13	57924
2011-12-29	14.11	14.19	14.07	14.09	71881
2011-12-30	14.18	14.36	14.14	14.15	129593
2012-01-03	14.35	14.53	14.34	14.53	108592
2012-01-04	14.49	14.57	14.40	14.57	95418
2012-01-05	14.56	14.70	14.49	14.70	108458
2012-01-06	14.70	14.91	14.67	14.86	156041
2012-01-09	14.89	14.93	14.84	14.85	74095
2012-01-10	14.98	14.99	14.80	14.84	111398
2012-01-11	14.85	14.93	14.71	14.80	71533
2012-01-12	14.81	14.81	14.67	14.75	73862
2012-01-13	14.91	14.91	14.64	14.69	87195
2012-01-17	14.76	14.91	14.65	14.67	97657
2012-01-18	14.66	14.86	14.66	14.74	82451
2012-01-19	14.83	14.87	14.76	14.81	76948
2012-01-20	14.81	14.91	14.74	14.84	84178
2012-01-23	14.89	15.07	14.84	15.07	122001
2012-01-24	15.05	15.19	14.96	15.18	87256
2012-01-25	15.20	15.24	15.12	15.24	109179
2012-01-26	15.25	15.41	15.24	15.40	156347
2012-01-27	15.34	15.41	15.30	15.34	99853
2012-01-30	15.30	15.35	15.13	15.29	60393
2012-01-31	15.36	15.48	15.36	15.48	92469
2012-02-01	15.50	15.69	15.46	15.69	114535
2012-02-02	15.73	15.74	15.58	15.65	81863
2012-02-03	15.75	15.85	15.74	15.79	95867
2012-02-06	15.78	15.80	15.71	15.80	68304
2012-02-07	15.74	15.80	15.59	15.69	131940
2012-02-08	15.77	15.86	15.70	15.86	96619
2012-02-09	15.85	15.90	15.77	15.87	116242
2012-02-10	15.83	15.85	15.70	15.76	126519
2012-02-13	15.90	15.90	15.70	15.72	83709
2012-02-14	15.73	15.74	15.56	15.74	98596
2012-02-15	15.83	15.84	15.73	15.78	116010
2012-02-16	15.81	15.84	15.79	15.82	52520
2012-02-17	15.86	15.90	15.79	15.90	63796
2012-02-21	15.85	15.86	15.48	15.57	142344
2012-02-22	15.64	15.69	15.43	15.69	115974
2012-02-23	15.71	15.86	15.65	15.76	121736
2012-02-24	15.87	16.00	15.80	16.00	98115
2012-02-27	15.99	16.34	15.90	16.20	103934
2012-02-28	16.17	16.20	16.02	16.14	95473
2012-02-29	16.10	16.20	15.95	15.95	94801
2012-03-01	16.04	16.16	16.00	16.02	73056
2012-03-02	15.98	16.13	15.98	16.06	71598
2012-03-05	16.08	16.14	15.95	15.98	113613
2012-03-06	15.89	15.93	15.58	15.62	108645
2012-03-07	15.72	15.81	15.63	15.80	65195
2012-03-08	15.90	16.07	15.79	16.07	93700
2012-03-09	16.13	16.15	16.05	16.08	56208
2012-03-12	16.13	16.28	16.08	16.24	109545
2012-03-13	16.30	16.45	16.25	16.45	80004
2012-03-14	16.47	16.48	16.19	16.24	96866
2012-03-15	16.01	16.14	15.83	16.08	108188
2012-03-16	16.04	16.17	15.89	15.95	51410
2012-03-19	15.92	16.09	15.82	15.86	61258
2012-03-20	15.82	15.92	15.78	15.92	54760
2012-03-21	15.90	16.01	15.84	15.89	53857
2012-03-22	15.78	15.92	15.75	15.89	63120
2012-03-23	15.90	15.91	15.80	15.84	59608
2012-03-26	15.94	16.30	15.90	16.30	118078
2012-03-27	16.20	16.37	16.14	16.34	75939
2012-03-28	16.30	16.39	16.06	16.21	77903
2012-03-29	16.14	16.17	15.87	16.00	109127
2012-03-30	16.10	16.39	16.09	16.31	153973
2012-04-02	16.27	16.41	16.21	16.28	104112
2012-04-03	16.18	16.33	16.15	16.26	79665
2012-04-04	16.11	16.22	16.04	16.20	67323
2012-04-05	16.07	16.18	15.99	16.10	72748
2012-04-09	15.94	15.99	15.70	15.78	172928
2012-04-10	15.70	15.84	15.40	15.50	167734
2012-04-11	15.55	15.70	15.54	15.60	95188
2012-04-12	15.66	15.80	15.61	15.79	71538
2012-04-13	15.80	15.80	15.65	15.74	54841
2012-04-16	15.76	15.90	15.75	15.80	101861
2012-04-17	15.86	16.02	15.83	15.95	79096
2012-04-18	15.89	15.95	15.83	15.86	90272
2012-04-19	15.84	15.92	15.72	15.83	84458
2012-04-20	15.93	15.99	15.88	15.95	104609
2012-04-23	15.83	15.91	15.75	15.89	69203
2012-04-24	15.92	16.04	15.88	15.97	185145
2012-04-25	16.05	16.22	16.03	16.20	87100
2012-04-26	16.13	16.29	16.10	16.29	72081
2012-04-27	16.34	16.51	16.22	16.49	246520
2012-04-30	16.46	16.48	16.35	16.47	92739
2012-05-01	16.41	16.57	16.37	16.54	85516
2012-05-02	16.48	16.55	16.33	16.55	72889
2012-05-03	16.54	16.58	16.45	16.51	94759
2012-05-04	16.42	16.53	16.31	16.52	105125
2012-05-07	16.50	16.56	16.40	16.55	110911
2012-05-08	16.52	16.52	16.18	16.38	152842
2012-05-09	16.40	16.42	16.23	16.37	99512
2012-05-10	16.41	16.46	16.30	16.43	85758
2012-05-11	16.38	16.47	16.18	16.41	57679
2012-05-14	16.33	16.51	16.26	16.50	158287
2012-05-15	16.46	16.48	16.16	16.30	148528
2012-05-16	16.30	16.31	15.93	15.98	101411
2012-05-17	15.92	15.99	15.50	15.50	175157
2012-05-18	15.53	15.56	15.20	15.22	148432
2012-05-21	15.20	15.44	15.15	15.43	146249
2012-05-22	15.43	15.58	15.37	15.55	77699
2012-05-23	15.51	15.73	15.48	15.73	77666
2012-05-24	15.83	15.83	15.59	15.83	64008
2012-05-25	15.84	15.91	15.68	15.82	60500
2012-05-29	15.87	16.00	15.81	15.93	74491
2012-05-30	15.87	15.87	15.59	15.66	64623
2012-05-31	15.70	15.82	15.55	15.78	65549
2012-06-01	15.61	15.67	15.39	15.54	91751
2012-06-04	15.51	15.63	15.23	15.35	105684
2012-06-05	15.33	15.50	15.30	15.49	77422
2012-06-06	15.54	15.86	15.54	15.66	96700
2012-06-07	15.83	15.91	15.76	15.83	48813
2012-06-08	15.85	16.01	15.74	16.01	55148
2012-06-11	16.12	16.12	15.62	15.63	98849
2012-06-12	15.72	15.80	15.60	15.76	68607
2012-06-13	15.68	15.84	15.61	15.70	72173
2012-06-14	15.76	15.95	15.71	15.88	60745
2012-06-15	15.97	16.00	15.87	15.95	50615
2012-06-18	15.90	16.18	15.90	16.15	78159
2012-06-19	15.89	16.05	15.82	16.05	156785
2012-06-20	16.10	16.20	16.05	16.13	145850
2012-06-21	16.18	16.21	15.88	15.95	55697
2012-06-22	16.01	16.08	15.76	15.92	97782
2012-06-25	15.92	15.92	15.77	15.79	92459
2012-06-26	15.76	15.93	15.74	15.83	121987
2012-06-27	15.87	15.90	15.78	15.90	56983
2012-06-28	15.84	15.99	15.84	15.99	64740
2012-06-29	16.17	16.51	16.07	16.45	147461
2012-07-02	16.52	16.70	16.40	16.70	123153
2012-07-03	16.71	16.80	16.64	16.72	66750
2012-07-05	16.71	16.99	16.66	16.98	271246
2012-07-06	16.84	16.92	16.79	16.87	68304
2012-07-09	16.82	16.93	16.71	16.82	70132
2012-07-10	16.84	16.96	16.77	16.90	93480
2012-07-11	16.84	16.84	16.53	16.57	148561
2012-07-12	16.44	16.56	16.26	16.54	138534
2012-07-13	16.64	16.85	16.62	16.85	91465
2012-07-16	16.77	16.94	16.76	16.82	79397
2012-07-17	16.89	16.97	16.81	16.87	84870
2012-07-18	16.85	16.99	16.77	16.99	106486
2012-07-19	17.00	17.00	16.71	17.00	152779
2012-07-20	16.94	16.98	16.85	16.90	62097
2012-07-23	16.80	16.93	16.78	16.90	111375
2012-07-24	16.90	17.04	16.81	16.98	160465
2012-07-25	16.97	17.01	16.84	16.99	65245
2012-07-26	17.04	17.09	16.81	16.96	95166
2012-07-27	16.93	17.08	16.86	17.03	90101
2012-07-30	17.04	17.10	16.89	16.94	109546
2012-07-31	16.95	17.07	16.89	17.03	69999
2012-08-01	17.10	17.24	17.04	17.23	66772
2012-08-02	17.09	17.25	16.99	17.23	99228
2012-08-03	17.27	17.55	17.27	17.43	111423
2012-08-06	17.40	17.51	17.24	17.38	73229
2012-08-07	17.35	17.40	17.06	17.20	136469
2012-08-08	17.09	17.19	17.03	17.14	67811
2012-08-09	17.16	17.37	17.13	17.33	70142
2012-08-10	17.32	17.38	17.24	17.38	50268
2012-08-13	17.28	17.40	17.22	17.40	71693
2012-08-14	17.42	17.50	17.36	17.47	65742
2012-08-15	17.46	17.58	17.29	17.42	84749
2012-08-16	17.43	17.53	17.41	17.49	101644
2012-08-17	17.45	17.55	17.30	17.37	83643
2012-08-20	17.39	17.47	17.13	17.25	74090
2012-08-21	17.30	17.46	17.11	17.18	98513
2012-08-22	17.13	17.18	16.97	17.10	78842
2012-08-23	17.08	17.10	17.00	17.10	103130
2012-08-24	17.05	17.37	17.00	17.35	104554
2012-08-27	17.36	17.46	17.30	17.38	82395
2012-08-28	17.38	17.55	17.34	17.50	124577
2012-08-29	17.48	17.58	17.36	17.42	109991
2012-08-30	17.32	17.54	17.22	17.49	107274
2012-08-31	17.50	17.54	17.41	17.52	70738
2012-09-04	17.44	17.54	17.31	17.49	77572
2012-09-05	17.45	17.58	17.40	17.58	47762
2012-09-06	17.62	17.62	17.45	17.49	123100
2012-09-07	17.48	17.52	17.42	17.47	87915
2012-09-10	17.49	17.69	17.47	17.69	113336
2012-09-11	17.63	17.88	17.61	17.80	107223
2012-09-12	17.83	18.07	17.83	18.03	171124
2012-09-13	18.06	18.09	17.81	18.00	106048
2012-09-14	18.06	18.33	17.89	18.01	227953
2012-09-17	18.08	18.21	18.06	18.18	76874
2012-09-18	17.89	17.91	17.75	17.80	69273
2012-09-19	17.99	17.99	17.72	17.81	108063
2012-09-20	17.80	17.80	17.53	17.69	96425
2012-09-21	17.66	17.89	17.57	17.88	107985
2012-09-24	17.79	17.86	17.67	17.85	84342
2012-09-25	17.86	17.98	17.67	17.70	127897
2012-09-26	17.66	17.69	17.51	17.55	81984
2012-09-27	17.66	17.66	17.50	17.54	95975
2012-09-28	17.56	17.63	17.34	17.40	164235
2012-10-01	17.49	17.68	17.34	17.38	214465
2012-10-02	17.36	17.45	17.21	17.29	135611
2012-10-03	17.21	17.42	17.16	17.32	167083
2012-10-04	17.29	17.29	17.11	17.18	191850
2012-10-05	17.16	17.19	17.03	17.06	166587
2012-10-08	17.04	17.21	16.94	17.20	87438
2012-10-09	17.24	17.28	17.10	17.26	107294
2012-10-10	17.16	17.16	16.92	16.97	301352
2012-10-11	17.10	17.14	16.91	16.98	136228
2012-10-12	17.04	17.08	16.85	16.97	103084
2012-10-15	17.04	17.17	16.87	17.02	112044
2012-10-16	17.00	17.05	16.92	17.05	185554
2012-10-17	17.05	17.20	17.03	17.20	84608
2012-10-18	17.22	17.22	16.92	17.14	186006
2012-10-19	17.16	17.17	16.99	17.12	112411
2012-10-22	17.15	17.15	16.98	17.06	93619
2012-10-23	16.98	17.10	16.85	17.08	90231
2012-10-24	17.12	17.18	17.02	17.18	55899
2012-10-25	17.24	17.28	17.00	17.05	58465
2012-10-26	17.05	17.05	16.78	16.94	93865
2012-10-31	17.05	17.07	16.90	17.02	139445
2012-11-01	17.14	17.28	17.12	17.28	111985
2012-11-02	17.35	17.37	17.27	17.34	75372
2012-11-05	17.37	17.37	17.17	17.29	109269
2012-11-06	17.35	17.37	17.23	17.32	94830
2012-11-07	17.27	17.33	17.19	17.28	147294
2012-11-08	17.24	17.31	17.08	17.13	97465
2012-11-09	17.05	17.14	17.00	17.07	78164
2012-11-12	17.05	17.06	16.90	17.02	132661
2012-11-13	17.02	17.04	16.82	16.85	161621
2012-11-14	16.92	16.92	16.05	16.39	332472
2012-11-15	16.18	16.18	15.25	15.84	526309
2012-11-16	15.81	16.20	15.63	16.11	162306
2012-11-19	16.27	16.57	16.27	16.50	176100
2012-11-20	16.52	16.72	16.40	16.65	186024
2012-11-21	16.60	16.78	16.60	16.67	137894
2012-11-23	16.79	16.93	16.67	16.93	47288
2012-11-26	16.88	17.06	16.81	17.02	200012
2012-11-27	17.01	17.17	16.97	17.13	197778
2012-11-28	17.10	17.17	16.95	17.16	91879
2012-11-29	17.24	17.27	17.04	17.16	119187
2012-11-30	17.12	17.20	16.89	17.04	93507
2012-12-03	17.00	17.02	16.76	16.77	114271
2012-12-04	16.75	16.91	16.72	16.76	82821
2012-12-05	16.85	16.89	16.63	16.71	120686
2012-12-06	16.62	16.82	16.62	16.77	77909
2012-12-07	16.75	16.90	16.75	16.78	179741
2012-12-10	16.78	16.94	16.78	16.93	115626
2012-12-11	16.89	17.12	16.89	17.12	125099
2012-12-12	17.18	17.22	17.04	17.21	123963
2012-12-13	17.13	17.37	17.10	17.13	196263
2012-12-14	17.06	17.34	17.06	17.15	114670
2012-12-17	17.15	17.37	17.08	17.24	111682
2012-12-18	17.20	17.32	17.12	17.26	93029
2012-12-19	17.02	17.06	16.88	16.93	100731
2012-12-20	16.98	17.04	16.93	17.02	63361
2012-12-21	16.88	17.00	16.80	16.91	106251
2012-12-24	16.93	17.00	16.85	16.97	46042
2012-12-26	17.00	17.02	16.87	16.90	111883
2012-12-27	16.94	17.00	16.71	16.91	104966
2012-12-28	16.71	16.90	16.70	16.70	128404
2012-12-31	16.79	16.99	16.40	16.99	192773
2013-01-02	17.10	17.42	17.10	17.36	140178
2013-01-03	17.26	17.48	17.21	17.43	93924
2013-01-04	17.38	17.55	17.36	17.51	77756
2013-01-07	17.41	17.55	17.41	17.45	83390
2013-01-08	17.47	17.61	17.42	17.49	81621
2013-01-09	17.53	17.65	17.50	17.63	81516
2013-01-10	17.62	17.75	17.52	17.75	126739
2013-01-11	17.67	17.74	17.58	17.70	152783
2013-01-14	17.59	17.70	17.59	17.67	115433
2013-01-15	17.57	17.65	17.52	17.64	117151
2013-01-16	17.57	17.69	17.56	17.57	127762
2013-01-17	17.65	17.76	17.65	17.69	117568
2013-01-18	17.70	17.89	17.65	17.89	75137
2013-01-22	17.84	17.99	17.84	17.95	80023
2013-01-23	17.97	17.99	17.91	17.95	72855
2013-01-24	17.96	18.12	17.91	18.00	146597
2013-01-25	18.00	18.05	17.87	17.96	130223
2013-01-28	17.95	18.02	17.80	18.02	147130
2013-01-29	18.02	18.10	18.00	18.07	75164
2013-01-30	18.09	18.10	17.91	17.99	60750
2013-01-31	17.99	18.07	17.90	18.01	80351
2013-02-01	18.04	18.08	17.94	18.03	80466
2013-02-04	17.99	18.00	17.71	17.89	116054
2013-02-05	17.89	18.03	17.89	18.03	89952
2013-02-06	17.91	18.05	17.87	18.01	92930
2013-02-07	17.98	18.03	17.89	18.01	67991
2013-02-08	17.93	18.08	17.91	17.96	98432
2013-02-11	17.93	17.95	17.89	17.91	99116
2013-02-12	17.93	18.10	17.90	18.09	111565
2013-02-13	18.04	18.22	18.04	18.18	148567
2013-02-14	18.13	18.13	18.00	18.03	71980
2013-02-15	18.06	18.22	18.02	18.22	91059
2013-02-19	18.15	18.32	18.15	18.32	93171
2013-02-20	18.30	18.34	18.16	18.24	77704
2013-02-21	18.22	18.22	18.04	18.14	80164
2013-02-22	18.13	18.25	18.10	18.25	46020
2013-02-25	18.28	18.28	18.00	18.01	132954
2013-02-26	18.09	18.15	17.89	18.13	182371
2013-02-27	18.14	18.29	18.10	18.17	127085
2013-02-28	18.15	18.32	18.14	18.28	124205
2013-03-01	18.18	18.26	18.11	18.26	78014
2013-03-04	18.20	18.36	18.17	18.36	90914
2013-03-05	18.36	18.43	18.28	18.43	122946
2013-03-06	18.41	18.43	18.30	18.40	111629
2013-03-07	18.36	18.43	18.24	18.35	92191
2013-03-08	18.33	18.33	18.20	18.27	126548
2013-03-11	18.24	18.35	18.23	18.29	88154
2013-03-12	18.28	18.38	18.28	18.38	64440
2013-03-13	18.33	18.42	18.29	18.42	78187
2013-03-14	18.37	18.50	18.37	18.50	129287
2013-03-15	18.46	18.55	18.40	18.55	64605
2013-03-18	18.19	18.26	18.15	18.23	108075
2013-03-19	18.23	18.25	17.93	18.07	124459
2013-03-20	18.15	18.21	18.01	18.21	130645
2013-03-21	18.18	18.41	18.15	18.38	148500
2013-03-22	18.43	18.47	18.30	18.44	73985
2013-03-25	18.47	18.53	18.25	18.32	118148
2013-03-26	18.39	18.57	18.39	18.55	109527
2013-03-27	18.49	18.63	18.45	18.62	85716
2013-03-28	18.67	18.91	18.60	18.88	184178
2013-04-01	18.87	18.95	18.70	18.79	144290
2013-04-02	18.77	18.93	18.73	18.93	89708
2013-04-03	18.87	18.89	18.54	18.78	120297
2013-04-04	18.69	18.79	18.62	18.79	95676
2013-04-05	18.61	18.83	18.46	18.80	97647
2013-04-08	18.74	18.89	18.65	18.88	92185
2013-04-09	18.93	18.95	18.80	18.82	104679
2013-04-10	18.87	19.01	18.82	18.92	134534
2013-04-11	18.90	19.00	18.90	18.98	86663
2013-04-12	19.00	19.28	18.99	19.27	102696
2013-04-15	19.23	19.23	18.96	19.01	88213
2013-04-16	19.14	19.25	19.04	19.25	72924
2013-04-17	19.20	19.20	18.98	19.09	69634
2013-04-18	19.12	19.19	19.02	19.19	79777
2013-04-19	19.19	19.24	19.08	19.19	81299
2013-04-22	19.19	19.25	19.14	19.22	83958
2013-04-23	19.30	19.42	19.19	19.25	141970
2013-04-24	19.29	19.29	19.14	19.24	65580
2013-04-25	19.22	19.38	19.19	19.38	101938
2013-04-26	19.39	19.39	19.17	19.31	97578
2013-04-29	19.29	19.43	19.16	19.18	135951
2013-04-30	19.15	19.25	19.07	19.15	114477
2013-05-01	19.15	19.27	19.15	19.21	161765
2013-05-02	19.18	19.34	19.16	19.32	135941
2013-05-03	19.36	19.49	19.30	19.46	107385
2013-05-06	19.41	19.50	19.37	19.50	110437
2013-05-07	19.46	19.56	19.43	19.50	94363
2013-05-08	19.52	19.57	19.43	19.57	112394
2013-05-09	19.54	19.59	19.37	19.45	135392
2013-05-10	19.40	19.48	19.34	19.47	104728
2013-05-13	19.42	19.45	19.35	19.41	120535
2013-05-14	19.45	19.61	19.41	19.60	121265
2013-05-15	19.53	19.69	19.41	19.67	128086
2013-05-16	19.65	19.71	19.57	19.63	89301
2013-05-17	19.70	19.74	19.60	19.71	65907
2013-05-20	19.72	19.83	19.67	19.79	111250
2013-05-21	19.76	19.85	19.70	19.73	121939
2013-05-22	19.71	19.90	19.32	19.35	145210
2013-05-23	19.10	19.12	18.78	19.07	273331
2013-05-24	18.98	19.18	18.87	19.18	118770
2013-05-28	19.38	19.38	18.96	19.05	165145
2013-05-29	18.92	18.92	18.31	18.41	337063
2013-05-30	18.36	18.59	18.13	18.15	221289
2013-05-31	18.06	18.23	17.51	17.55	313602
2013-06-03	17.55	17.55	17.13	17.39	418010
2013-06-04	17.40	17.81	17.37	17.72	287256
2013-06-05	17.73	17.84	17.51	17.54	245473
2013-06-06	17.51	17.72	17.46	17.71	241701
2013-06-07	17.81	17.82	17.58	17.78	155514
2013-06-10	17.75	17.82	17.60	17.67	172090
2013-06-11	17.53	17.59	17.31	17.40	163014
2013-06-12	17.49	17.49	16.51	16.72	404314
2013-06-13	16.62	17.20	16.62	17.16	316222
2013-06-14	17.14	17.42	17.12	17.36	175377
2013-06-17	17.54	17.61	17.42	17.53	270319
2013-06-18	17.27	17.44	17.17	17.30	161425
2013-06-19	17.25	17.35	16.87	16.97	121555
2013-06-20	16.81	16.82	16.07	16.19	290367
2013-06-21	16.21	16.39	16.06	16.30	215329
2013-06-24	16.15	16.15	15.60	15.76	363113
2013-06-25	15.86	16.26	15.83	16.24	221916
2013-06-26	16.36	16.64	16.36	16.64	164544
2013-06-27	16.63	17.12	16.63	17.06	302481
2013-06-28	17.06	17.36	16.92	17.28	187288
2013-07-01	17.27	17.47	17.26	17.35	144608
2013-07-02	17.39	17.53	17.22	17.27	122428
2013-07-03	17.11	17.21	17.04	17.06	65257
2013-07-05	17.01	17.04	16.63	16.71	88799
2013-07-08	16.70	16.89	16.70	16.76	131676
2013-07-09	16.81	17.03	16.77	16.97	169713
2013-07-10	17.00	17.07	16.87	17.07	123998
2013-07-11	17.21	17.36	17.21	17.29	151771
2013-07-12	17.22	17.35	17.22	17.29	90574
2013-07-15	17.27	17.43	17.25	17.43	119206
2013-07-16	17.35	17.42	17.28	17.41	101523
2013-07-17	17.41	17.59	17.39	17.56	131704
2013-07-18	17.54	17.72	17.52	17.72	136621
2013-07-19	17.71	17.74	17.65	17.68	154847
2013-07-22	17.75	17.75	17.63	17.72	123808
2013-07-23	17.78	17.82	17.61	17.82	130165
2013-07-24	17.84	17.84	17.40	17.48	135091
2013-07-25	17.47	17.48	17.19	17.26	153712
2013-07-26	17.22	17.34	17.20	17.34	55658
2013-07-29	17.33	17.35	17.14	17.14	123887
2013-07-30	17.20	17.32	17.14	17.19	99362
2013-07-31	17.21	17.22	16.91	17.03	170698
2013-08-01	17.10	17.14	16.83	16.90	104802
2013-08-02	16.94	16.94	16.77	16.81	91976
2013-08-05	16.75	16.85	16.63	16.63	124135
2013-08-06	16.55	16.71	16.51	16.55	104869
2013-08-07	16.47	16.62	16.43	16.53	104077
2013-08-08	16.62	16.63	16.44	16.55	128051
2013-08-09	16.47	16.70	16.47	16.61	89990
2013-08-12	16.56	16.64	16.49	16.55	126536
2013-08-13	16.52	16.59	16.24	16.25	170076
2013-08-14	16.23	16.28	15.98	15.98	296682
2013-08-15	15.90	15.90	15.67	15.77	187466
2013-08-16	15.68	15.77	15.25	15.26	239773
2013-08-19	15.13	15.23	14.70	14.71	552922
2013-08-20	14.71	15.32	14.71	15.30	335010
2013-08-21	15.25	15.54	15.06	15.46	203004
2013-08-22	15.45	15.50	15.21	15.25	207548
2013-08-23	15.32	15.56	15.27	15.55	136572
2013-08-26	15.55	15.62	15.32	15.55	122379
2013-08-27	15.41	15.56	15.38	15.51	97040
2013-08-28	15.42	15.58	15.35	15.44	169110
2013-08-29	15.38	15.45	15.23	15.26	109376
2013-08-30	15.21	15.39	15.21	15.29	141270
2013-09-03	15.42	15.42	14.91	15.03	226666
2013-09-04	15.00	15.23	14.98	15.19	114171
2013-09-05	15.15	15.16	14.93	14.96	133636
2013-09-06	15.07	15.27	15.05	15.15	128998
2013-09-09	15.16	15.45	15.16	15.43	165201
2013-09-10	15.51	15.54	15.40	15.54	145928
2013-09-11	15.43	15.50	15.42	15.47	110153
2013-09-12	15.44	15.57	15.44	15.50	123994
2013-09-13	15.52	15.54	15.45	15.48	60644
2013-09-16	15.67	15.76	15.52	15.58	176117
2013-09-17	15.54	15.69	15.54	15.66	132193
2013-09-18	15.55	16.02	15.51	16.01	213066
2013-09-19	15.73	15.95	15.72	15.88	232052
2013-09-20	15.84	15.87	15.59	15.64	115075
2013-09-23	15.58	15.74	15.53	15.60	149345
2013-09-24	15.56	15.64	15.52	15.60	148170
2013-09-25	15.62	15.65	15.56	15.61	171084
2013-09-26	15.63	15.68	15.51	15.55	190461
2013-09-27	15.44	15.60	15.41	15.57	84780
2013-09-30	15.53	15.66	15.49	15.51	208744
2013-10-01	15.44	15.77	15.44	15.74	170395
2013-10-02	15.53	15.76	15.53	15.69	174387
2013-10-03	15.62	15.66	15.47	15.50	148024
2013-10-04	15.44	15.50	15.38	15.43	88718
2013-10-07	15.28	15.46	15.26	15.38	79663
2013-10-08	15.31	15.51	15.30	15.39	209996
2013-10-09	15.42	15.44	15.27	15.42	76449
2013-10-10	15.54	15.73	15.52	15.67	108549
2013-10-11	15.67	15.81	15.55	15.81	99347
2013-10-14	15.69	15.83	15.69	15.82	71302
2013-10-15	15.77	15.79	15.71	15.75	108307
2013-10-16	15.76	16.09	15.75	16.09	106001
2013-10-17	16.01	16.38	15.96	16.27	162946
2013-10-18	16.27	16.40	16.25	16.36	150295
2013-10-21	16.33	16.38	16.25	16.28	106463
2013-10-22	16.30	16.43	16.29	16.34	106210
2013-10-23	16.32	16.37	16.31	16.35	98471
2013-10-24	16.35	16.39	16.33	16.34	145729
2013-10-25	16.38	16.56	16.34	16.52	82857
2013-10-28	16.55	16.65	16.54	16.60	114805
2013-10-29	16.58	16.65	16.50	16.52	79649
2013-10-30	16.51	16.53	16.40	16.43	137589
2013-10-31	16.37	16.45	16.30	16.35	135126
2013-11-01	16.33	16.48	16.33	16.47	97001
2013-11-04	16.45	16.50	16.36	16.45	82683
2013-11-05	16.35	16.40	16.29	16.38	129473
2013-11-06	16.38	16.42	16.25	16.27	127502
2013-11-07	16.25	16.25	16.00	16.00	171863
2013-11-08	15.94	15.94	15.73	15.87	130118
2013-11-11	15.80	15.98	15.80	15.90	72755
2013-11-12	15.82	15.82	15.59	15.67	170076
2013-11-13	15.66	15.82	15.62	15.82	123609
2013-11-14	15.85	15.93	15.79	15.88	106145
2013-11-15	15.85	16.15	15.85	16.11	279437
2013-11-18	16.17	16.19	15.99	15.99	120860
2013-11-19	16.05	16.12	15.88	15.91	117538
2013-11-20	15.97	16.10	15.74	15.80	157358
2013-11-21	15.85	15.91	15.77	15.78	131546
2013-11-22	15.75	15.85	15.71	15.82	133984
2013-11-25	15.79	15.87	15.69	15.69	135668
2013-11-26	15.65	15.73	15.65	15.69	114743
2013-11-27	15.73	15.80	15.67	15.76	82501
2013-11-29	15.72	15.80	15.71	15.72	53554
2013-12-02	15.71	15.75	15.58	15.63	154229
2013-12-03	15.53	15.60	15.47	15.55	144826
2013-12-04	15.45	15.64	15.37	15.54	201159
2013-12-05	15.46	15.55	15.43	15.50	159022
2013-12-06	15.55	15.65	15.45	15.55	150726
2013-12-09	15.52	15.73	15.46	15.73	196862
2013-12-10	15.67	15.76	15.64	15.69	144796
2013-12-11	15.72	15.72	15.57	15.58	222066
2013-12-12	15.52	15.59	15.41	15.41	157103
2013-12-13	15.46	15.53	15.43	15.46	86647
2013-12-16	15.50	15.61	15.48	15.53	164237
2013-12-17	15.53	15.63	15.47	15.60	154268
2013-12-18	15.57	15.73	15.56	15.69	159176
2013-12-19	15.50	15.56	15.40	15.51	241439
2013-12-20	15.55	15.62	15.47	15.48	176602
2013-12-23	15.68	15.80	15.65	15.72	261713
2013-12-24	15.69	15.83	15.68	15.82	71591
2013-12-26	15.82	15.89	15.77	15.79	156374
2013-12-27	15.78	15.79	15.52	15.55	173697
2013-12-30	15.53	15.65	15.53	15.59	237237
2013-12-31	15.60	15.76	15.57	15.70	197497
2014-01-02	15.62	15.71	15.60	15.68	140007
2014-01-03	15.64	15.79	15.63	15.79	128211
2014-01-06	15.75	15.82	15.71	15.79	106851
2014-01-07	15.79	15.87	15.75	15.82	149021
2014-01-08	15.79	15.90	15.66	15.90	165664
2014-01-09	15.87	15.90	15.77	15.88	105963
2014-01-10	15.91	15.99	15.87	15.96	145050
2014-01-13	15.90	15.99	15.86	15.92	201640
2014-01-14	15.90	15.99	15.85	15.96	98028
2014-01-15	15.93	16.10	15.91	16.06	187243
2014-01-16	16.07	16.22	16.02	16.22	144304
2014-01-17	16.12	16.19	16.07	16.15	220299
2014-01-21	16.17	16.28	16.12	16.23	178473
2014-01-22	16.26	16.43	16.23	16.31	168095
2014-01-23	16.30	16.41	16.26	16.32	145038
2014-01-24	16.27	16.28	16.00	16.04	146443
2014-01-27	16.00	16.14	15.90	16.02	136263
2014-01-28	15.98	16.08	15.96	16.01	91548
2014-01-29	16.00	16.04	15.87	15.96	138369
2014-01-30	16.01	16.13	16.01	16.09	64095
2014-01-31	15.98	16.24	15.89	16.12	189170
2014-02-03	16.09	16.09	15.91	15.96	127292
2014-02-04	15.96	16.12	15.93	16.06	120589
2014-02-05	16.06	16.17	16.01	16.15	121809
2014-02-06	16.20	16.25	16.15	16.18	63150
2014-02-07	16.19	16.36	16.19	16.32	90292
2014-02-10	16.36	16.43	16.14	16.42	98710
2014-02-11	16.38	16.59	16.37	16.59	208111
2014-02-12	16.58	16.64	16.51	16.57	83486
2014-02-13	16.49	16.71	16.48	16.65	98034
2014-02-14	16.61	16.73	16.59	16.72	121242
2014-02-18	16.76	16.79	16.69	16.75	127599
2014-02-19	16.78	16.96	16.69	16.71	144904
2014-02-20	16.75	16.94	16.65	16.76	144582
2014-02-21	16.78	16.90	16.77	16.86	107695
2014-02-24	16.87	17.00	16.86	16.95	164573
2014-02-25	16.93	16.96	16.84	16.86	108621
2014-02-26	16.91	17.02	16.89	16.95	83961
2014-02-27	16.99	17.02	16.88	16.94	69236
2014-02-28	16.92	17.06	16.92	17.02	101785
2014-03-03	16.92	17.06	16.90	17.04	93620
2014-03-04	17.11	17.24	17.10	17.19	94666
2014-03-05	17.28	17.28	17.11	17.21	79856
2014-03-06	17.21	17.23	17.14	17.15	69516
2014-03-07	17.12	17.12	16.93	16.99	90364
2014-03-10	17.00	17.04	16.88	16.93	78990
2014-03-11	16.94	16.99	16.89	16.89	96959
2014-03-12	16.88	17.05	16.85	16.96	112605
2014-03-13	16.98	17.02	16.90	16.93	110455
2014-03-14	16.91	17.06	16.91	16.94	90552
2014-03-17	16.96	17.09	16.95	16.95	105261
2014-03-18	17.01	17.15	17.00	17.15	72764
2014-03-19	16.91	16.94	16.67	16.77	127471
2014-03-20	16.93	16.93	16.60	16.62	91727
2014-03-21	16.61	16.71	16.61	16.63	155620
2014-03-24	16.65	16.68	16.52	16.59	194266
2014-03-25	16.69	16.74	16.65	16.69	110259
2014-03-26	16.73	16.77	16.68	16.70	97761
2014-03-27	16.68	16.69	16.63	16.66	90379
2014-03-28	16.66	16.89	16.66	16.89	89131
2014-03-31	16.91	17.00	16.82	17.00	118031
2014-04-01	16.97	17.10	16.91	17.08	138360
2014-04-02	17.06	17.14	16.99	17.12	112717
2014-04-03	17.15	17.17	16.92	16.96	164258
2014-04-04	16.99	17.02	16.92	16.95	109924
2014-04-07	16.89	17.03	16.88	16.93	146895
2014-04-08	16.91	17.08	16.90	17.08	64669
2014-04-09	17.06	17.18	17.02	17.18	122951
2014-04-10	17.21	17.24	17.02	17.07	115789
2014-04-11	17.03	17.08	16.96	17.00	87892
2014-04-14	17.07	17.14	16.98	17.08	124227
2014-04-15	17.05	17.12	17.01	17.06	66152
2014-04-16	17.09	17.18	17.08	17.16	67927
2014-04-17	17.13	17.21	17.11	17.16	121005
2014-04-21	17.08	17.15	17.04	17.14	110342
2014-04-22	17.11	17.31	17.11	17.31	126186
2014-04-23	17.30	17.32	17.24	17.26	69090
2014-04-24	17.27	17.27	17.20	17.22	149004
2014-04-25	17.21	17.23	17.16	17.21	112613
2014-04-28	17.23	17.28	17.19	17.24	196432
2014-04-29	17.26	17.29	17.25	17.27	170354
2014-04-30	17.27	17.42	17.24	17.42	141810
2014-05-01	17.36	17.49	17.35	17.47	124913
2014-05-02	17.47	17.47	17.37	17.42	128399
2014-05-05	17.40	17.47	17.34	17.46	114856
2014-05-06	17.47	17.49	17.39	17.46	107635
2014-05-07	17.48	17.50	17.46	17.50	132774
2014-05-08	17.50	17.61	17.47	17.60	140840
2014-05-09	17.64	17.67	17.57	17.57	87351
2014-05-12	17.63	17.74	17.61	17.73	65780
2014-05-13	17.68	17.76	17.63	17.69	142873
2014-05-14	17.73	17.73	17.63	17.66	141269
2014-05-15	17.63	17.67	17.57	17.64	112859
2014-05-16	17.61	17.76	17.61	17.74	72108
2014-05-19	17.70	17.77	17.66	17.72	91966
2014-05-20	17.74	17.79	17.69	17.72	124484
2014-05-21	17.77	17.77	17.60	17.66	112978
2014-05-22	17.65	17.69	17.58	17.59	170064
2014-05-23	17.59	17.70	17.59	17.65	96573
2014-05-27	17.63	17.73	17.62	17.67	224096
2014-05-28	17.69	17.69	17.58	17.59	225467
2014-05-29	17.60	17.67	17.60	17.63	231434
2014-05-30	17.65	17.74	17.61	17.74	148961
2014-06-02	17.78	17.79	17.73	17.77	153239
2014-06-03	17.74	17.77	17.71	17.76	206096
2014-06-04	17.78	17.79	17.66	17.75	141458
2014-06-05	17.76	17.92	17.75	17.92	116709
2014-06-06	17.99	18.05	17.88	17.96	141862
2014-06-09	17.98	17.98	17.71	17.73	272188
2014-06-10	17.70	17.80	17.66	17.68	123816
2014-06-11	17.63	17.70	17.57	17.68	101305
2014-06-12	17.73	17.83	17.68	17.80	195304
2014-06-13	17.79	17.87	17.75	17.87	141627
2014-06-16	17.88	17.90	17.84	17.89	128200
2014-06-17	17.89	17.90	17.82	17.90	104851
2014-06-18	17.91	17.96	17.87	17.90	178339
2014-06-19	17.64	17.80	17.63	17.78	170647
2014-06-20	17.79	17.85	17.77	17.81	84270
2014-06-23	17.83	17.92	17.83	17.87	82574
2014-06-24	17.84	17.92	17.80	17.82	156872
2014-06-25	17.85	17.92	17.84	17.87	108203
2014-06-26	17.90	17.95	17.86	17.95	96263
2014-06-27	17.90	18.02	17.88	18.02	107669
2014-06-30	18.05	18.09	17.97	18.03	168505
2014-07-01	18.03	18.14	18.02	18.05	131059
2014-07-02	18.09	18.11	18.00	18.03	147543
2014-07-03	18.00	18.02	17.94	17.97	90866
2014-07-07	17.96	18.04	17.95	18.04	116569
2014-07-08	18.00	18.08	17.99	18.07	78741
2014-07-09	18.12	18.12	18.03	18.09	103560
2014-07-10	17.97	18.15	17.95	18.12	85364
2014-07-11	18.08	18.26	18.06	18.23	183568
2014-07-14	18.28	18.58	18.26	18.49	250640
2014-07-15	18.50	18.51	18.25	18.30	165546
2014-07-16	18.36	18.36	18.25	18.34	97668
2014-07-17	18.32	18.41	18.27	18.32	96336
2014-07-18	18.32	18.50	18.26	18.48	72974
2014-07-21	18.47	18.49	18.35	18.40	93314
2014-07-22	18.46	18.51	18.41	18.50	88690
2014-07-23	18.54	18.59	18.49	18.55	77277
2014-07-24	18.59	18.60	18.49	18.54	100342
2014-07-25	18.53	18.59	18.40	18.44	107795
2014-07-28	18.47	18.56	18.47	18.51	112162
2014-07-29	18.56	18.56	18.35	18.40	91635
2014-07-30	18.40	18.50	18.27	18.32	121967
2014-07-31	18.26	18.27	18.05	18.06	99794
2014-08-01	18.03	18.14	18.00	18.06	60907
2014-08-04	18.10	18.10	17.84	17.97	101640
2014-08-05	17.94	17.95	17.68	17.77	121541
2014-08-06	17.74	17.91	17.68	17.83	64119
2014-08-07	17.87	17.94	17.71	17.82	54762
2014-08-08	17.83	17.95	17.82	17.94	51819
2014-08-11	17.98	18.09	17.98	18.04	68320
2014-08-12	18.05	18.07	18.01	18.05	52520
2014-08-13	18.06	18.21	18.05	18.21	101315
2014-08-14	18.21	18.29	18.21	18.26	98548
2014-08-15	18.27	18.36	18.22	18.26	101150
2014-08-18	18.30	18.41	18.28	18.33	101490
2014-08-19	18.41	18.43	18.35	18.40	84442
2014-08-20	18.39	18.47	18.35	18.45	65270
2014-08-21	18.50	18.57	18.47	18.53	90738
2014-08-22	18.48	18.51	18.32	18.42	74111
2014-08-25	18.51	18.51	18.35	18.38	58081
2014-08-26	18.38	18.47	18.35	18.41	108327
2014-08-27	18.43	18.46	18.33	18.41	82445
2014-08-28	18.39	18.44	18.34	18.41	74342
2014-08-29	18.38	18.49	18.32	18.47	84321
2014-09-02	18.45	18.52	18.44	18.49	77558
2014-09-03	18.51	18.54	18.46	18.51	82294
2014-09-04	18.52	18.54	18.40	18.42	72146
2014-09-05	18.45	18.59	18.42	18.58	67591
2014-09-08	18.55	18.59	18.45	18.50	181171
2014-09-09	18.48	18.52	18.44	18.51	96309
2014-09-10	18.51	18.51	18.36	18.38	118556
2014-09-11	18.38	18.41	18.30	18.34	94763
2014-09-12	18.32	18.32	17.89	17.99	109307
2014-09-15	17.96	17.99	17.76	17.76	107493
2014-09-16	17.74	17.97	17.74	17.97	92444
2014-09-17	17.72	17.91	17.66	17.79	401096
2014-09-18	17.85	17.85	17.68	17.69	74420
2014-09-19	17.62	17.78	17.62	17.71	74426
2014-09-22	17.71	17.73	17.54	17.59	103441
2014-09-23	17.53	17.69	17.50	17.54	96014
2014-09-24	17.51	17.60	17.45	17.49	89769
2014-09-25	17.51	17.51	17.36	17.42	121856
2014-09-26	17.35	17.35	17.02	17.28	270972
2014-09-29	17.14	17.35	17.13	17.35	103553
2014-09-30	17.39	17.54	17.33	17.47	167825
2014-10-01	17.41	17.53	17.40	17.50	124105
2014-10-02	17.44	17.49	17.32	17.49	98787
2014-10-03	17.44	17.61	17.38	17.56	92467
2014-10-06	17.55	17.57	17.45	17.49	131762
2014-10-07	17.41	17.54	17.39	17.49	91176
2014-10-08	17.44	17.82	17.44	17.80	102770
2014-10-09	17.80	17.96	17.77	17.84	143309
2014-10-10	17.88	17.97	17.67	17.67	79126
2014-10-13	17.69	17.79	17.52	17.69	53500
2014-10-14	17.72	17.96	17.56	17.82	101136
2014-10-15	17.69	17.76	17.21	17.45	178973
2014-10-16	17.34	17.78	17.30	17.63	136015
2014-10-17	17.80	17.88	17.65	17.88	95431
2014-10-20	17.87	17.98	17.70	17.93	113215
2014-10-21	17.98	18.19	17.91	18.18	109739
2014-10-22	18.18	18.42	18.14	18.39	127528
2014-10-23	18.51	18.55	18.34	18.50	106553
2014-10-24	18.48	18.50	18.42	18.50	58045
2014-10-27	18.45	18.55	18.45	18.54	83182
2014-10-28	18.51	18.71	18.50	18.70	134953
2014-10-29	18.68	18.71	18.49	18.68	111424
2014-10-30	18.65	18.91	18.65	18.91	97381
2014-10-31	18.94	19.04	18.89	18.90	154150
2014-11-03	18.92	19.04	18.91	18.97	92032
2014-11-04	18.90	18.98	18.86	18.95	68993
2014-11-05	19.00	19.01	18.87	18.94	152325
2014-11-06	18.90	19.01	18.83	18.83	59041
2014-11-07	18.82	18.83	18.67	18.74	187409
2014-11-10	18.67	18.72	18.64	18.66	99979
2014-11-11	18.64	18.71	18.61	18.62	85697
2014-11-12	18.57	18.70	18.56	18.68	107655
2014-11-13	18.65	18.68	18.65	18.65	17686
2014-11-14	18.57	18.62	18.52	18.52	62032
2014-11-17	18.45	18.54	18.38	18.41	125612
2014-11-18	18.41	18.58	18.41	18.55	72778
2014-11-19	18.57	18.57	18.43	18.52	90439
2014-11-20	18.39	18.53	18.39	18.52	95370
2014-11-21	18.58	18.67	18.53	18.60	95784
2014-11-24	18.57	18.64	18.55	18.58	59993
2014-11-25	18.56	18.65	18.56	18.65	55789
2014-11-26	18.64	18.91	18.64	18.91	116000
2014-11-28	18.90	19.00	18.85	18.96	61262
2014-12-01	18.95	18.96	18.87	18.92	53098
2014-12-02	18.88	18.95	18.82	18.93	67907
2014-12-03	18.95	18.99	18.88	18.93	87002
2014-12-04	18.88	18.99	18.82	18.98	106570
2014-12-05	18.94	18.94	18.74	18.90	77330
2014-12-08	18.86	19.14	18.86	19.12	327265
2014-12-09	19.05	19.88	18.92	19.71	385935
2014-12-10	19.49	19.55	19.08	19.12	164364
2014-12-11	19.11	19.34	19.10	19.31	201167
2014-12-12	19.20	19.33	18.95	18.98	86417
2014-12-15	19.10	19.13	18.80	19.02	137495
2014-12-16	18.94	19.01	18.64	18.67	157204
2014-12-17	18.72	19.05	18.61	19.04	87147
2014-12-18	19.10	19.23	19.08	19.22	127146
2014-12-19	18.89	19.12	18.81	19.08	218741
2014-12-22	19.12	19.12	18.89	18.96	135447
2014-12-23	18.99	19.05	18.93	18.99	130736
2014-12-24	18.98	18.98	18.86	18.97	44661
2014-12-26	19.00	19.10	19.00	19.05	58577
2014-12-29	19.02	19.11	18.91	19.00	81505
2014-12-30	18.93	19.09	18.91	19.09	216448
2014-12-31	19.07	19.10	18.97	18.99	174751
2015-01-02	19.05	19.20	18.96	19.19	89954
2015-01-05	19.17	19.19	19.04	19.12	130063
2015-01-06	19.08	19.31	19.08	19.17	128418
2015-01-07	19.21	19.51	19.21	19.47	172562
2015-01-08	19.52	19.64	19.43	19.57	165326
2015-01-09	19.53	19.58	19.40	19.53	138689
2015-01-12	19.51	19.56	19.40	19.49	114875
2015-01-13	19.52	19.65	19.45	19.57	111148
2015-01-14	19.40	19.58	19.36	19.54	151217
2015-01-15	19.55	19.69	19.53	19.61	106607
2015-01-16	19.55	19.77	19.54	19.74	135387
2015-01-20	19.73	19.82	19.68	19.74	118671
2015-01-21	19.74	19.74	19.60	19.71	67172
2015-01-22	19.75	19.90	19.72	19.85	160818
2015-01-23	19.84	19.95	19.81	19.95	173950
2015-01-26	19.91	20.00	19.89	19.89	100326
2015-01-27	19.83	19.95	19.80	19.90	246479
2015-01-28	19.95	20.03	19.74	19.76	217786
2015-01-29	19.79	19.89	19.74	19.86	104623
2015-01-30	19.80	19.88	19.64	19.67	90799
2015-02-02	19.62	19.68	19.43	19.60	115223
2015-02-03	19.61	19.75	19.51	19.74	149013
2015-02-04	19.63	19.75	19.60	19.62	84946
2015-02-05	19.66	19.79	19.66	19.78	125151
2015-02-06	19.78	19.78	19.35	19.36	155612
2015-02-09	19.41	19.57	19.41	19.57	165158
2015-02-10	19.56	19.57	19.39	19.49	115103
2015-02-11	19.43	19.54	19.28	19.34	107360
2015-02-12	19.35	19.50	19.33	19.50	139258
2015-02-13	19.50	19.52	19.39	19.44	90674
2015-02-17	19.46	19.48	19.21	19.25	216905
2015-02-18	19.24	19.36	19.13	19.36	122344
2015-02-19	19.26	19.28	19.05	19.05	136322
2015-02-20	19.03	19.20	19.00	19.16	155130
2015-02-23	19.16	19.34	19.16	19.34	119237
2015-02-24	19.32	19.32	19.11	19.19	139085
2015-02-25	19.17	19.39	19.15	19.33	186494
2015-02-26	19.28	19.38	19.20	19.29	211027
2015-02-27	19.25	19.43	19.24	19.36	168132
2015-03-02	19.34	19.57	19.29	19.33	129562
2015-03-03	19.30	19.33	19.26	19.27	132996
2015-03-04	19.24	19.33	19.16	19.22	52685
2015-03-05	19.25	19.40	19.22	19.29	60418
2015-03-06	19.18	19.24	18.75	18.85	265510
2015-03-09	18.87	18.96	18.86	18.90	143626
2015-03-10	18.83	18.98	18.80	18.97	105941
2015-03-11	18.94	19.07	18.94	19.05	132823
2015-03-12	19.12	19.31	19.05	19.31	122992
2015-03-13	19.29	19.29	19.13	19.20	79849
2015-03-16	19.23	19.43	19.23	19.39	182609
2015-03-17	19.28	19.40	19.27	19.40	138807
2015-03-18	19.03	19.37	18.97	19.37	151743
2015-03-19	19.25	19.43	19.25	19.32	114765
2015-03-20	19.37	19.64	19.35	19.64	172724
2015-03-23	19.64	19.71	19.63	19.69	84442
2015-03-24	19.64	19.67	19.50	19.50	97968
2015-03-25	19.50	19.54	19.25	19.28	215583
2015-03-26	19.28	19.29	19.16	19.21	86957
2015-03-27	19.17	19.25	19.17	19.24	67964
2015-03-30	19.25	19.45	19.25	19.45	85132
2015-03-31	19.46	19.54	19.36	19.45	153193
2015-04-01	19.48	19.50	19.32	19.45	115171
2015-04-02	19.48	19.57	19.44	19.51	86178
2015-04-06	19.48	19.68	19.47	19.63	95819
2015-04-07	19.63	19.65	19.46	19.47	104558
2015-04-08	19.45	19.51	19.42	19.46	123552
2015-04-09	19.42	19.45	19.20	19.21	100616
2015-04-10	19.23	19.28	19.07	19.07	119758
2015-04-13	19.07	19.14	18.98	19.00	170116
2015-04-14	19.01	19.10	19.01	19.10	84209
2015-04-15	19.11	19.22	19.07	19.13	112020
2015-04-16	19.07	19.18	19.02	19.12	107051
2015-04-17	19.02	19.09	19.00	19.05	81315
2015-04-20	19.10	19.16	19.07	19.12	92996
2015-04-21	19.16	19.21	19.15	19.16	68930
2015-04-22	19.22	19.26	19.19	19.25	63231
2015-04-23	19.26	19.32	19.23	19.27	77638
2015-04-24	19.27	19.39	19.27	19.34	85476
2015-04-27	19.41	19.46	19.21	19.26	75499
2015-04-28	19.25	19.30	19.20	19.29	90044
2015-04-29	19.14	19.19	19.06	19.10	80324
2015-04-30	19.05	19.05	18.88	18.93	93868
2015-05-01	18.93	19.06	18.92	19.01	96604
2015-05-04	19.00	19.12	18.96	18.99	60952
2015-05-05	18.95	18.97	18.66	18.69	129631
2015-05-06	18.66	18.67	18.44	18.45	99166
2015-05-07	18.45	18.69	18.45	18.59	117760
2015-05-08	18.72	18.99	18.72	18.81	98587
2015-05-11	18.77	18.80	18.60	18.60	99378
2015-05-12	18.47	18.64	18.34	18.58	133737
2015-05-13	18.70	18.75	18.55	18.60	117825
2015-05-14	18.71	18.88	18.60	18.87	154080
2015-05-15	18.91	18.95	18.83	18.94	50435
2015-05-18	18.88	18.94	18.81	18.85	61747
2015-05-19	18.79	18.89	18.75	18.78	118946
2015-05-20	18.80	18.84	18.73	18.74	74914
2015-05-21	18.79	18.85	18.65	18.72	85048
2015-05-22	18.64	18.73	18.62	18.66	71194
2015-05-26	18.58	18.65	18.50	18.55	105743
2015-05-27	18.58	18.74	18.57	18.70	65527
2015-05-28	18.70	18.72	18.61	18.67	72287
2015-05-29	18.65	18.68	18.48	18.51	76333
2015-06-01	18.54	18.67	18.47	18.66	78386
2015-06-02	18.56	18.65	18.53	18.54	91814
2015-06-03	18.53	18.53	18.31	18.31	97134
2015-06-04	18.25	18.35	18.25	18.27	68159
2015-06-05	18.07	18.22	17.88	18.04	285870
2015-06-08	18.05	18.09	18.04	18.06	121779
2015-06-09	18.02	18.07	17.77	17.92	158514
2015-06-10	17.88	18.08	17.88	18.07	153998
2015-06-11	18.12	18.13	18.03	18.12	82613
2015-06-12	18.08	18.12	17.99	18.10	116376
2015-06-15	18.08	18.08	18.00	18.03	106311
2015-06-16	18.03	18.17	18.03	18.15	105384
2015-06-17	18.16	18.24	18.06	18.24	117420
2015-06-18	17.86	18.09	17.83	18.05	129749
2015-06-19	18.00	18.05	17.92	17.98	75689
2015-06-22	17.99	18.02	17.87	17.88	104598
2015-06-23	17.85	17.88	17.75	17.77	97882
2015-06-24	17.75	17.79	17.65	17.67	133699
2015-06-25	17.73	17.73	17.42	17.47	257474
2015-06-26	17.50	17.50	17.29	17.42	177752
2015-06-29	17.32	17.43	17.20	17.22	233664
2015-06-30	17.43	17.53	17.31	17.49	232478
2015-07-01	17.56	17.65	17.49	17.62	124046
2015-07-02	17.61	17.81	17.51	17.53	258751
2015-07-06	17.50	17.65	17.50	17.63	110423
2015-07-07	17.68	17.80	17.67	17.78	121491
2015-07-08	17.71	17.72	17.62	17.67	74146
2015-07-09	17.76	17.77	17.62	17.69	85968
2015-07-10	17.77	17.89	17.74	17.81	59964
2015-07-13	17.88	17.96	17.75	17.79	85593
2015-07-14	17.75	17.89	17.75	17.85	119890
2015-07-15	17.81	17.87	17.77	17.79	100370
2015-07-16	17.80	18.00	17.80	17.99	82577
2015-07-17	17.99	17.99	17.91	17.98	69041
2015-07-20	17.98	17.99	17.90	17.96	50243
2015-07-21	17.87	17.98	17.87	17.95	97713
2015-07-22	17.93	18.08	17.93	18.05	104577
2015-07-23	18.09	18.09	17.80	17.92	86319
2015-07-24	17.88	17.95	17.87	17.89	43463
2015-07-27	17.80	17.88	17.70	17.70	104710
2015-07-28	17.70	17.79	17.68	17.76	195093
2015-07-29	17.75	17.85	17.71	17.84	91187
2015-07-30	17.77	17.83	17.75	17.75	65848
2015-07-31	17.83	17.99	17.83	17.94	59307
2015-08-03	17.98	18.14	17.97	18.14	78529
2015-08-04	18.19	18.22	18.09	18.10	63959
2015-08-05	18.18	18.19	17.95	18.01	37687
2015-08-06	17.97	17.97	17.76	17.91	83603
2015-08-07	17.86	17.96	17.78	17.90	50242
2015-08-10	17.92	18.00	17.85	17.88	54328
2015-08-11	17.84	18.03	17.82	17.99	115340
2015-08-12	17.91	18.05	17.83	18.02	72778
2015-08-13	18.00	18.14	17.90	18.04	73762
2015-08-14	18.01	18.11	17.98	18.11	77582
2015-08-17	18.03	18.20	17.88	18.15	76175
2015-08-18	18.15	18.24	18.11	18.23	90461
2015-08-19	18.13	18.21	18.06	18.18	35449
2015-08-20	18.06	18.11	18.00	18.06	82990
2015-08-21	17.93	18.02	17.62	17.65	249038
2015-08-24	17.25	17.25	16.52	16.87	297138
2015-08-25	17.17	17.19	16.66	16.70	153232
2015-08-26	16.86	17.12	16.80	17.09	110819
2015-08-27	17.21	17.44	17.10	17.35	91121
2015-08-28	17.30	17.36	17.20	17.28	111692
2015-08-31	17.22	17.35	17.08	17.13	109155
2015-09-01	16.77	17.04	16.77	16.97	123514
2015-09-02	17.05	17.20	16.99	17.15	185602
2015-09-03	17.16	17.33	17.16	17.20	79398
2015-09-04	17.13	17.13	16.94	17.06	89487
2015-09-08	17.29	17.29	17.16	17.24	81724
2015-09-09	17.27	17.29	16.99	17.00	91699
2015-09-10	17.00	17.17	16.98	17.01	114191
2015-09-11	17.00	17.18	16.94	17.14	89605
2015-09-14	17.15	17.18	17.08	17.11	59654
2015-09-15	17.06	17.30	17.02	17.30	73408
2015-09-16	17.26	17.58	17.24	17.54	147626
2015-09-17	17.49	17.87	17.36	17.69	75065
2015-09-18	17.24	17.50	17.24	17.41	129728
2015-09-21	17.40	17.50	17.38	17.39	61410
2015-09-22	17.27	17.36	17.25	17.35	64894
2015-09-23	17.34	17.44	17.27	17.42	80257
2015-09-24	17.31	17.37	17.19	17.27	106371
2015-09-25	17.36	17.50	17.24	17.46	115470
2015-09-28	17.35	17.35	16.96	17.01	81230
2015-09-29	17.12	17.14	16.95	17.12	99749
2015-09-30	17.31	17.35	17.13	17.33	194104
2015-10-01	17.29	17.39	17.17	17.30	159918
2015-10-02	17.25	17.30	17.03	17.27	120168
2015-10-05	17.33	17.51	17.33	17.46	126970
2015-10-06	17.42	17.55	17.40	17.55	74400
2015-10-07	17.59	17.69	17.49	17.63	85117
2015-10-08	17.58	17.75	17.58	17.73	72604
2015-10-09	17.72	17.79	17.65	17.68	124275
2015-10-12	17.70	17.84	17.70	17.74	73215
2015-10-13	17.70	17.81	17.66	17.76	150890
2015-10-14	17.73	17.81	17.62	17.66	124031
2015-10-15	17.72	17.80	17.65	17.80	69220
2015-10-16	17.80	18.06	17.80	18.05	91523
2015-10-19	18.03	18.25	17.96	18.24	75271
2015-10-20	18.24	18.25	18.10	18.17	91157
2015-10-21	18.18	18.31	18.18	18.24	152656
2015-10-22	18.34	18.38	18.27	18.36	116066
2015-10-23	18.39	18.40	18.15	18.31	104865
2015-10-26	18.31	18.32	18.18	18.25	55778
2015-10-27	18.25	18.29	18.13	18.18	70323
2015-10-28	18.22	18.33	18.07	18.18	95041
2015-10-29	18.13	18.14	18.06	18.09	76378
2015-10-30	18.12	18.12	17.98	18.02	93083
2015-11-02	18.01	18.28	17.95	18.28	100716
2015-11-03	18.20	18.20	18.04	18.18	117413
2015-11-04	18.21	18.21	18.02	18.06	83580
2015-11-05	18.06	18.16	17.98	18.15	64745
2015-11-06	17.99	17.99	17.71	17.78	166738
2015-11-09	17.70	17.70	17.46	17.50	118497
2015-11-10	17.41	17.64	17.36	17.54	91270
2015-11-11	17.54	17.62	17.53	17.61	91634
2015-11-12	17.52	17.60	17.41	17.57	132714
2015-11-13	17.55	17.56	17.34	17.36	117026
2015-11-16	17.31	17.54	17.31	17.51	82305
2015-11-17	17.54	17.61	17.49	17.55	92569
2015-11-18	17.53	17.67	17.48	17.64	84034
2015-11-19	17.62	17.71	17.59	17.65	62573
2015-11-20	17.72	17.82	17.68	17.80	86827
2015-11-23	17.84	17.88	17.79	17.86	88989
2015-11-24	17.76	17.85	17.74	17.84	125623
2015-11-25	17.88	17.94	17.81	17.92	84079
2015-11-27	17.87	17.99	17.87	17.99	22851
2015-11-30	18.00	18.05	17.90	17.93	64465
2015-12-01	17.98	18.19	17.98	18.16	49849
2015-12-02	18.20	18.23	18.00	18.00	83796
2015-12-03	18.00	18.00	17.77	17.89	123539
2015-12-04	17.90	18.03	17.89	18.00	74228
2015-12-07	17.93	17.99	17.78	17.80	145586
2015-12-08	17.74	18.04	17.69	17.83	160126
2015-12-09	17.78	17.95	17.74	17.85	82724
2015-12-10	17.81	17.92	17.71	17.79	116348
2015-12-11	17.70	17.73	17.52	17.56	83903
2015-12-14	17.56	17.60	17.36	17.57	111833
2015-12-15	17.60	17.85	17.59	17.85	257040
2015-12-16	17.93	18.14	17.82	18.13	138193
2015-12-17	17.87	17.88	17.70	17.70	138117
2015-12-18	17.70	17.73	17.64	17.69	104032
2015-12-21	17.78	17.90	17.70	17.80	120326
2015-12-22	17.85	17.93	17.80	17.85	85031
2015-12-23	17.87	18.09	17.87	18.05	101467
2015-12-24	18.08	18.18	18.00	18.13	45571
2015-12-28	18.02	18.15	17.96	18.11	152344
2015-12-29	18.11	18.35	18.11	18.30	108877
2015-12-30	18.30	18.36	18.24	18.34	125950
2015-12-31	18.34	18.53	18.28	18.44	208769
2016-01-04	18.18	18.36	18.05	18.35	184413
2016-01-05	18.37	18.56	18.36	18.54	96959
2016-01-06	18.42	18.54	18.36	18.46	102035
2016-01-07	18.34	18.34	18.03	18.06	158792
2016-01-08	18.12	18.23	17.88	17.89	101194
2016-01-11	17.89	18.02	17.77	17.89	151455
2016-01-12	17.95	17.99	17.70	17.89	125700
2016-01-13	17.89	17.92	17.56	17.65	163346
2016-01-14	17.62	17.66	17.41	17.55	226201
2016-01-15	17.29	17.30	16.88	17.14	257050
2016-01-19	17.27	17.27	17.04	17.08	95527
2016-01-20	16.98	16.98	16.16	16.74	283486
2016-01-21	16.87	16.98	16.63	16.78	132194
2016-01-22	16.89	17.44	16.89	17.33	133872
2016-01-25	17.24	17.33	17.10	17.13	100132
2016-01-26	17.22	17.45	17.13	17.39	106781
2016-01-27	17.32	17.35	17.12	17.28	112234
2016-01-28	17.40	17.58	17.30	17.44	195509
2016-01-29	17.54	17.67	17.45	17.65	154776
2016-02-01	17.61	17.82	17.54	17.82	89847
2016-02-02	17.74	17.74	17.45	17.57	112934
2016-02-03	17.60	17.63	17.44	17.58	158040
2016-02-04	17.60	17.69	17.51	17.62	60176
2016-02-05	17.60	17.60	17.25	17.29	100801
2016-02-08	17.19	17.19	16.52	16.87	150994
2016-02-09	16.63	16.70	16.30	16.46	138818
2016-02-10	16.47	16.64	16.46	16.50	152827
2016-02-11	16.33	16.33	16.17	16.27	142771
2016-02-12	16.28	16.47	16.17	16.42	121102
2016-02-16	16.53	16.60	16.48	16.56	114234
2016-02-17	16.74	16.83	16.67	16.78	256015
2016-02-18	16.79	16.96	16.75	16.95	101543
2016-02-19	16.92	17.13	16.80	17.10	104576
2016-02-22	17.24	17.30	17.16	17.23	76742
2016-02-23	17.23	17.31	17.18	17.22	84249
2016-02-24	17.15	17.24	17.03	17.23	88194
2016-02-25	17.23	17.44	17.21	17.42	118663
2016-02-26	17.48	17.49	17.37	17.42	82859
2016-02-29	17.45	17.55	17.37	17.48	89099
2016-03-01	17.48	17.81	17.41	17.76	88406
2016-03-02	17.72	17.94	17.72	17.93	133844
2016-03-03	17.96	18.14	17.77	18.10	143108
2016-03-04	18.05	18.13	17.95	18.10	116907
2016-03-07	18.06	18.06	17.92	17.99	90775
2016-03-08	17.99	18.02	17.93	17.98	153574
2016-03-09	18.08	18.15	17.95	18.14	101664
2016-03-10	18.20	18.20	17.93	18.02	83441
2016-03-11	18.17	18.30	18.15	18.28	112677
2016-03-14	18.29	18.29	18.11	18.20	124921
2016-03-15	18.14	18.33	18.09	18.29	157111
2016-03-16	18.29	18.60	18.20	18.55	140278
2016-03-17	18.56	18.80	18.56	18.34	142749
2016-03-18	18.45	18.55	18.37	18.49	177187
2016-03-21	18.45	18.54	18.36	18.44	128185
2016-03-22	18.39	18.45	18.30	18.32	109340
2016-03-23	18.36	18.37	18.25	18.30	129350
2016-03-24	18.27	18.39	18.19	18.38	102097
2016-03-28	18.43	18.49	18.31	18.43	98419
2016-03-29	18.47	18.64	18.39	18.64	213933
2016-03-30	18.66	18.77	18.55	18.77	145380
2016-03-31	18.81	18.99	18.70	18.92	178410
2016-04-01	18.85	18.95	18.75	18.93	146412
2016-04-04	18.94	18.97	18.75	18.81	165276
2016-04-05	18.74	18.74	18.59	18.71	87315
2016-04-06	18.71	18.83	18.61	18.77	102616
2016-04-07	18.69	18.80	18.62	18.68	104949
2016-04-08	18.73	18.82	18.66	18.73	63080
2016-04-11	18.80	18.89	18.73	18.73	86151
2016-04-12	18.73	18.89	18.67	18.85	160629
2016-04-13	18.86	18.91	18.76	18.87	105549
2016-04-14	18.86	18.86	18.67	18.73	123561
2016-04-15	18.76	18.89	18.73	18.87	90897
2016-04-18	18.87	18.96	18.81	18.95	88490
2016-04-19	19.00	19.05	18.93	18.99	77926
2016-04-20	19.04	19.05	18.81	18.83	121933
2016-04-21	18.82	19.00	18.61	18.70	136449
2016-04-22	18.77	18.91	18.73	18.85	88965
2016-04-25	18.83	18.88	18.73	18.78	86967
2016-04-26	18.80	18.94	18.80	18.94	88774
2016-04-27	18.93	19.00	18.81	18.97	101065
2016-04-28	18.84	18.99	18.84	18.93	70063
2016-04-29	18.87	18.89	18.73	18.80	104959
2016-05-02	18.80	18.92	18.80	18.89	122525
2016-05-03	18.75	18.84	18.66	18.83	165822
2016-05-04	18.81	19.06	18.79	19.06	118171
2016-05-05	19.02	19.22	19.02	19.17	124457
2016-05-06	19.12	19.25	19.04	19.24	86748
2016-05-09	19.25	19.45	19.25	19.41	109911
2016-05-10	19.43	19.61	19.41	19.58	146664
2016-05-11	19.53	19.79	19.22	19.30	117584
2016-05-12	19.27	19.41	19.15	19.37	117570
2016-05-13	19.39	19.39	19.12	19.15	138095
2016-05-16	19.15	19.30	19.15	19.25	106284
2016-05-17	19.18	19.24	19.03	19.06	115267
2016-05-18	19.01	19.08	18.76	18.87	136247
2016-05-19	18.84	18.84	18.68	18.69	91336
2016-05-20	18.80	18.90	18.72	18.85	90026
2016-05-23	18.89	19.01	18.89	18.95	75881
2016-05-24	19.04	19.07	18.92	19.00	174924
2016-05-25	19.03	19.10	18.99	19.07	72647
2016-05-26	19.02	19.14	19.01	19.14	96091
2016-05-27	19.12	19.22	19.10	19.19	80313
2016-05-31	19.23	19.29	19.10	19.28	109915
2016-06-01	19.18	19.33	19.11	19.26	101840
2016-06-02	19.24	19.33	19.18	19.32	84193
2016-06-03	19.39	19.49	19.26	19.29	116332
2016-06-06	19.32	19.38	19.21	19.33	135969
2016-06-07	19.27	19.50	19.27	19.42	122381
2016-06-08	19.55	19.70	19.50	19.61	122382
2016-06-09	19.61	19.75	19.53	19.72	172522
2016-06-10	19.68	19.75	19.64	19.66	170829
2016-06-13	19.65	19.68	19.56	19.57	90137
2016-06-14	19.59	19.68	19.47	19.62	434028
2016-06-15	19.60	19.84	19.59	19.78	145684
2016-06-16	19.74	19.90	19.66	19.89	141750
2016-06-17	19.89	19.90	19.71	19.88	176944
2016-06-20	19.62	19.79	19.62	19.73	146270
2016-06-21	19.74	19.77	19.67	19.72	122550
2016-06-22	19.71	19.79	19.63	19.65	136919
2016-06-23	19.73	19.78	19.70	19.74	85536
2016-06-24	19.44	19.77	19.25	19.68	171268
2016-06-27	19.65	19.72	19.50	19.59	201942
2016-06-28	19.66	19.97	19.66	19.89	202197
2016-06-29	19.97	20.37	19.92	20.37	347255
2016-06-30	20.46	20.54	20.00	20.54	314537
2016-07-01	20.54	20.79	20.53	20.68	133354
2016-07-05	20.68	20.92	20.59	20.81	159873
2016-07-06	20.86	20.95	20.75	20.89	118684
2016-07-07	20.91	20.91	20.66	20.84	131526
2016-07-08	20.86	20.97	20.78	20.97	115091
2016-07-11	20.97	20.98	20.86	20.95	130070
2016-07-12	20.96	20.98	20.73	20.81	176988
2016-07-13	20.79	20.83	20.70	20.75	172503
2016-07-14	20.72	20.82	20.61	20.62	138074
2016-07-15	20.62	20.62	20.43	20.50	126694
2016-07-18	20.46	20.60	20.45	20.50	171061
2016-07-19	20.45	20.91	20.45	20.86	111968
2016-07-20	20.83	20.98	20.81	20.93	130817
2016-07-21	20.89	20.98	20.79	20.90	124283
2016-07-22	20.92	21.05	20.92	21.01	85618
2016-07-25	21.06	21.09	20.90	21.08	101958
2016-07-26	21.09	21.17	20.99	21.15	108442
2016-07-27	21.15	21.19	20.96	21.14	174311
2016-07-28	21.15	21.48	21.10	21.43	95628
2016-07-29	21.44	21.60	21.41	21.57	123586
2016-08-01	21.61	21.64	21.41	21.56	110307
2016-08-02	21.53	21.53	21.00	21.08	206592
2016-08-03	21.09	21.14	20.94	21.13	107747
2016-08-04	21.20	21.26	21.04	21.10	120440
2016-08-05	21.01	21.14	21.01	21.07	126329
2016-08-08	21.10	21.15	21.01	21.05	168176
2016-08-09	21.04	21.39	21.04	21.37	115239
2016-08-10	21.31	21.41	21.15	21.16	102449
2016-08-11	21.20	21.28	20.90	20.95	114136
2016-08-12	21.00	21.10	21.00	21.06	112715
2016-08-15	21.03	21.14	21.03	21.12	149028
2016-08-16	21.00	21.03	20.85	21.03	132136
2016-08-17	21.69	21.69	20.87	21.09	114681
2016-08-18	21.04	21.16	21.02	21.05	104859
2016-08-19	21.03	21.05	20.90	20.99	67358
2016-08-22	20.98	21.10	20.91	20.95	126952
2016-08-23	21.03	21.11	20.95	21.02	114693
2016-08-24	21.09	21.12	20.93	20.96	95347
2016-08-25	20.99	21.10	20.96	21.01	100591
2016-08-26	21.09	21.24	20.85	21.00	141697
2016-08-29	21.09	21.33	21.02	21.25	120108
2016-08-30	21.23	21.31	21.11	21.20	108822
2016-08-31	21.24	21.30	21.13	21.25	107776
2016-09-01	21.22	21.30	21.15	21.17	74990
2016-09-02	21.27	21.41	21.14	21.17	89336
2016-09-06	21.20	21.30	21.17	21.24	89486
2016-09-07	21.25	21.31	21.20	21.30	87757
2016-09-08	21.28	21.30	21.20	21.26	80984
2016-09-09	21.11	21.16	20.33	20.57	272505
2016-09-12	20.50	20.73	20.45	20.61	153160
2016-09-13	20.48	20.48	20.04	20.04	160472
2016-09-14	20.06	20.24	20.04	20.09	100262
2016-09-15	20.04	20.17	20.04	20.12	118549
2016-09-16	20.09	20.16	20.04	20.15	66131
2016-09-19	20.27	20.30	20.16	19.90	108141
2016-09-20	19.93	20.10	19.90	20.03	102897
2016-09-21	20.05	20.21	19.80	20.16	241407
2016-09-22	20.23	20.38	20.23	20.38	153910
2016-09-23	20.33	20.43	20.28	20.36	63565
2016-09-26	20.35	20.37	20.13	20.29	177344
2016-09-27	20.30	20.40	20.21	20.22	122086
2016-09-28	20.17	20.30	20.17	20.30	100349
2016-09-29	20.32	20.32	20.05	20.19	127899
2016-09-30	20.29	20.31	20.10	20.15	162069
2016-10-03	20.05	20.10	19.91	20.01	164057
2016-10-04	20.00	20.03	19.64	19.68	149460
2016-10-05	19.72	19.81	19.42	19.44	161440
2016-10-06	19.39	19.62	19.27	19.45	189432
2016-10-07	19.50	19.63	19.30	19.36	85069
2016-10-10	19.48	19.59	19.43	19.47	69771
2016-10-11	19.45	19.45	19.28	19.35	116578
2016-10-12	19.29	19.46	19.26	19.40	138228
2016-10-13	19.35	19.55	19.27	19.49	192303
2016-10-14	19.45	19.61	19.38	19.41	76813
2016-10-17	19.40	19.60	19.21	19.17	131637
2016-10-18	19.25	19.43	19.23	19.41	92856
2016-10-19	19.39	19.59	19.33	19.57	113292
2016-10-20	19.54	19.57	19.43	19.53	54781
2016-10-21	19.47	19.56	19.44	19.56	72344
2016-10-24	19.57	19.68	19.41	19.42	83184
2016-10-25	19.43	19.44	19.33	19.39	104338
2016-10-26	19.37	19.37	19.15	19.25	153204
2016-10-27	19.27	19.27	18.71	18.74	341159
2016-10-28	18.68	18.90	18.64	18.75	248994
2016-10-31	18.75	18.84	18.73	18.77	233156
2016-11-01	18.80	18.80	18.48	18.48	154447
2016-11-02	18.44	18.60	18.27	18.27	211477
2016-11-03	18.22	18.32	17.91	18.02	219319
2016-11-04	18.06	18.17	18.00	18.15	362343
2016-11-07	18.37	18.60	18.27	18.52	170572
2016-11-08	18.46	18.60	18.38	18.58	146530
2016-11-09	18.25	18.59	18.11	18.48	328413
2016-11-10	18.46	18.48	18.11	18.38	210074
2016-11-11	18.34	18.46	18.24	18.26	251075
2016-11-14	18.24	18.45	18.02	18.37	369772
2016-11-15	18.44	18.53	18.30	18.27	277494
2016-11-16	18.30	18.42	18.02	18.12	241403
2016-11-17	18.13	18.24	18.12	18.21	106046
2016-11-18	18.19	18.27	18.01	18.01	130259
2016-11-21	18.07	18.25	18.01	18.04	107016
2016-11-22	18.05	18.40	18.05	18.40	155286
2016-11-23	18.22	18.38	18.22	18.30	132679
2016-11-25	18.31	18.55	18.29	18.40	56393
2016-11-28	18.43	18.58	18.39	18.57	140127
2016-11-29	18.57	18.72	18.57	18.65	138270
2016-11-30	18.58	18.63	18.45	18.52	140892
2016-12-01	18.47	18.48	18.20	18.30	160250
2016-12-02	18.33	18.53	18.33	18.42	90344
2016-12-05	18.50	18.59	18.41	18.52	129437
2016-12-06	18.49	18.60	18.44	18.57	124842
2016-12-07	18.52	18.87	18.52	18.81	179125
2016-12-08	18.73	18.89	18.60	18.65	158068
2016-12-09	18.63	18.75	18.57	18.64	102384
2016-12-12	18.64	18.73	18.56	18.72	96106
2016-12-13	18.82	18.84	18.62	18.76	178602
2016-12-14	18.78	18.78	18.56	18.65	195421
2016-12-15	18.58	18.68	18.52	18.62	186457
2016-12-16	18.68	18.75	18.57	18.69	159698
2016-12-19	18.74	18.85	18.71	18.78	80374
2016-12-20	18.85	18.97	18.79	18.97	150541
2016-12-21	18.98	18.99	18.82	18.82	110338
2016-12-22	18.83	19.06	18.77	19.05	111873
2016-12-23	19.10	19.10	18.97	18.99	82592
2016-12-27	19.00	19.01	18.92	18.93	105347
2016-12-28	18.99	18.99	18.73	18.75	112857
2016-12-29	18.72	18.89	18.72	18.86	104298
2016-12-30	18.96	19.15	18.94	19.12	122484
2017-01-03	19.13	19.24	19.13	19.23	115528
2017-01-04	19.22	19.60	19.22	19.57	113766
2017-01-05	19.55	19.64	19.42	19.50	85253
2017-01-06	19.45	19.67	19.45	19.57	157650
2017-01-09	19.58	19.61	19.47	19.59	68016
2017-01-10	19.57	19.57	19.45	19.45	57565
2017-01-11	19.40	19.52	19.36	19.52	95922
2017-01-12	19.47	19.51	19.29	19.45	137721
2017-01-13	19.41	19.51	19.40	19.51	81278
2017-01-17	19.35	19.51	19.30	19.48	115273
2017-01-18	19.49	19.55	19.46	19.49	221136
2017-01-19	19.48	19.48	19.30	19.41	146991
2017-01-20	19.45	19.49	19.37	19.47	102987
2017-01-23	19.47	19.62	19.47	19.54	156251
2017-01-24	19.57	19.71	19.54	19.60	143667
2017-01-25	19.61	19.71	19.55	19.71	105379
2017-01-26	19.77	19.82	19.56	19.70	111765
2017-01-27	19.70	19.70	19.45	19.46	132804
2017-01-30	19.41	19.72	19.35	19.67	134198
2017-01-31	19.57	19.80	19.57	19.80	143303
2017-02-01	19.77	19.80	19.61	19.68	140120
2017-02-02	19.65	19.83	19.54	19.79	171568
2017-02-03	19.85	19.89	19.72	19.81	113333
2017-02-06	19.80	19.82	19.71	19.80	91808
2017-02-07	19.77	19.86	19.62	19.63	94778
2017-02-08	19.61	19.71	19.60	19.64	72406
2017-02-09	19.70	19.88	19.70	19.88	81035
2017-02-10	19.83	20.04	19.73	20.02	127731
2017-02-13	19.98	20.09	19.94	19.96	100881
2017-02-14	19.94	19.94	19.65	19.78	113541
2017-02-15	19.72	19.73	19.56	19.60	121977
2017-02-16	19.58	19.69	19.57	19.62	106628
2017-02-17	19.62	19.70	19.48	19.53	102963
2017-02-21	19.54	19.69	19.53	19.67	115882
2017-02-22	19.69	19.72	19.61	19.69	74154
2017-02-23	19.75	19.85	19.71	19.82	69197
2017-02-24	19.79	19.90	19.76	19.87	67350
2017-02-27	19.88	20.06	19.88	20.05	104496
2017-02-28	20.02	20.10	19.98	20.04	96932
2017-03-01	19.97	20.05	19.94	20.02	103910
2017-03-02	19.98	20.06	19.84	19.86	67827
2017-03-03	19.85	19.90	19.66	19.78	83379
2017-03-06	19.69	19.90	19.69	19.87	117664
2017-03-07	19.83	19.86	19.62	19.64	76070
2017-03-08	19.60	19.66	19.26	19.37	142384
2017-03-09	19.35	19.37	18.94	19.00	152215
2017-03-10	19.10	19.28	18.86	18.97	142428
2017-03-13	18.93	19.04	18.86	18.93	102269
2017-03-14	18.86	19.03	18.84	18.88	71970
2017-03-15	18.90	19.20	18.90	19.19	171188
2017-03-16	19.15	19.27	19.09	19.12	153588
2017-03-17	19.16	19.26	19.11	19.17	131138
2017-03-20	19.20	19.27	19.15	19.09	110028
2017-03-21	19.09	19.17	19.04	19.07	86075
2017-03-22	19.11	19.11	18.96	19.07	130650
2017-03-23	19.04	19.32	19.04	19.23	72293
2017-03-24	19.29	19.34	19.19	19.23	82391
2017-03-27	19.16	19.26	19.07	19.12	68896
2017-03-28	19.09	19.26	19.05	19.24	95412
2017-03-29	19.25	19.30	19.14	19.16	164017
2017-03-30	19.18	19.32	19.03	19.19	132728
2017-03-31	19.23	19.38	19.19	19.35	94403
2017-04-03	19.35	19.48	19.35	19.47	85158
2017-04-04	19.41	19.54	19.41	19.52	60162
2017-04-05	19.55	19.64	19.52	19.55	77875
2017-04-06	19.51	19.64	19.48	19.60	96677
2017-04-07	19.61	19.71	19.60	19.69	69853
2017-04-10	19.68	19.80	19.67	19.80	81556
2017-04-11	19.77	19.81	19.77	19.77	78253
2017-04-12	19.75	19.89	19.75	19.81	186685
2017-04-13	19.89	19.93	19.78	19.86	116655
2017-04-17	19.86	20.03	19.86	19.91	74666
2017-04-18	19.97	19.97	19.87	19.92	80954
2017-04-19	19.92	19.97	19.73	19.80	128893
2017-04-20	19.81	19.84	19.71	19.74	151440
2017-04-21	19.79	19.82	19.70	19.81	106479
2017-04-24	19.94	19.95	19.62	19.79	109306
2017-04-25	19.80	19.86	19.72	19.80	103918
2017-04-26	19.79	19.84	19.76	19.76	82882
2017-04-27	19.73	19.92	19.72	19.91	106156
2017-04-28	19.91	19.94	19.78	19.90	109472
2017-05-01	19.97	20.05	19.92	20.04	133764
2017-05-02	20.04	20.07	19.96	20.07	99281
2017-05-03	20.08	20.14	19.98	20.03	109461
2017-05-04	20.00	20.01	19.81	19.86	143058
2017-05-05	19.94	20.04	19.91	20.02	89434
2017-05-08	20.05	20.08	19.94	20.06	93973
2017-05-09	20.21	20.21	20.00	20.09	126377
2017-05-10	20.14	20.16	20.06	20.09	105334
2017-05-11	20.08	20.18	19.95	20.17	122145
2017-05-12	20.13	20.13	20.03	20.05	124056
2017-05-15	20.05	20.21	20.04	20.06	115692
2017-05-16	20.14	20.15	19.94	19.98	124380
2017-05-17	20.12	20.12	19.89	19.93	137911
2017-05-18	19.88	19.95	19.77	19.80	188198
2017-05-19	19.80	19.91	19.80	19.86	105120
2017-05-22	19.94	20.06	19.91	19.93	95720
2017-05-23	20.04	20.09	20.00	20.02	99103
2017-05-24	20.07	20.15	20.02	20.14	84533
2017-05-25	20.20	20.30	20.18	20.27	122620
2017-05-26	20.31	20.35	20.16	20.16	44757
2017-05-30	20.13	20.26	20.13	20.22	75856
2017-05-31	20.27	20.35	20.18	20.25	91901
2017-06-01	20.27	20.43	20.20	20.35	100003
2017-06-02	20.46	20.50	20.39	20.45	51341
2017-06-05	20.46	20.51	20.37	20.37	88885
2017-06-06	20.33	20.49	20.33	20.40	66190
2017-06-07	20.40	20.59	20.39	20.54	80874
2017-06-08	20.52	20.60	20.41	20.56	73846
2017-06-09	20.54	20.73	20.49	20.70	111398
2017-06-12	20.65	20.77	20.65	20.77	75466
2017-06-13	20.77	20.83	20.71	20.75	59051
2017-06-14	20.78	20.92	20.78	20.83	102135
2017-06-15	20.85	20.94	20.79	20.94	46294
2017-06-16	21.00	21.05	20.85	20.99	76204
2017-06-19	21.00	21.20	20.99	20.95	115067
2017-06-20	21.00	21.12	20.87	20.90	161794
2017-06-21	21.01	21.07	20.86	20.87	88077
2017-06-22	20.88	21.12	20.88	20.99	93856
2017-06-23	21.06	21.06	20.83	20.91	80683
2017-06-26	20.88	21.02	20.88	20.93	101404
2017-06-27	20.91	21.06	20.71	20.83	125918
2017-06-28	20.81	20.85	20.69	20.80	121856
2017-06-29	20.73	20.80	20.56	20.64	87220
2017-06-30	20.68	20.90	20.60	20.78	101074
2017-07-03	20.82	20.95	20.81	20.94	52526
2017-07-05	20.91	20.98	20.84	20.97	82850
2017-07-06	20.88	20.97	20.57	20.57	98455
2017-07-07	20.58	20.73	20.53	20.73	52879
2017-07-10	20.74	20.76	20.61	20.71	80149
2017-07-11	20.73	20.73	20.44	20.44	128461
2017-07-12	20.46	20.62	20.46	20.55	83025
2017-07-13	20.68	20.71	20.56	20.70	85766
2017-07-14	20.77	20.90	20.66	20.89	75949
2017-07-17	20.89	21.03	20.87	20.91	85405
2017-07-18	20.98	21.09	20.88	21.00	109989
2017-07-19	21.03	21.11	20.98	21.09	89958
2017-07-20	21.19	21.29	21.09	21.15	64143
2017-07-21	21.21	21.23	21.04	21.11	95837
2017-07-24	21.12	21.16	21.00	21.10	74214
2017-07-25	21.25	21.25	20.80	20.89	186107
2017-07-26	20.90	20.97	20.81	20.88	144885
2017-07-27	20.96	20.96	20.78	20.81	113450
2017-07-28	20.80	20.94	20.72	20.94	81448
2017-07-31	21.08	21.09	20.88	20.97	81391
2017-08-01	21.00	21.08	20.94	20.96	102696
2017-08-02	21.00	21.02	20.90	20.98	75045
2017-08-03	20.98	21.02	20.91	20.94	56191
2017-08-04	20.94	21.15	20.94	20.99	56952
2017-08-07	20.99	21.14	20.90	20.90	73524
2017-08-08	20.89	20.96	20.73	20.83	70530
2017-08-09	20.87	20.87	20.63	20.65	64960
2017-08-10	20.65	21.00	20.30	20.35	211228
2017-08-11	20.14	20.61	20.14	20.53	224025
2017-08-14	20.63	20.73	20.49	20.59	98323
2017-08-15	20.71	20.73	20.47	20.65	87331
2017-08-16	20.65	20.80	20.65	20.76	78460
2017-08-17	20.78	20.84	20.70	20.71	64635
2017-08-18	20.74	20.77	20.59	20.59	89774
2017-08-21	20.56	20.66	20.51	20.65	59499
2017-08-22	20.62	20.87	20.62	20.79	101754
2017-08-23	20.87	20.97	20.71	20.75	112602
2017-08-24	20.77	20.84	20.73	20.83	55840
2017-08-25	20.82	20.92	20.75	20.87	56186
2017-08-28	20.97	20.98	20.83	20.89	73474
2017-08-29	20.94	20.95	20.84	20.91	76360
2017-08-30	20.91	20.95	20.86	20.94	71435
2017-08-31	20.95	21.10	20.91	20.94	119507
2017-09-01	20.94	21.44	20.94	21.19	177048
2017-09-05	21.20	21.24	20.97	20.99	94062
2017-09-06	21.02	21.29	21.00	21.02	75403
2017-09-07	21.04	21.15	21.02	21.06	56833
2017-09-08	21.01	21.12	21.01	21.12	54549
2017-09-11	21.18	21.30	21.11	21.30	49604
2017-09-12	21.25	21.30	21.07	21.20	55380
2017-09-13	21.11	21.30	21.07	21.30	87085
2017-09-14	21.22	21.26	21.12	21.20	67148
2017-09-15	21.12	21.22	21.10	21.10	55323
2017-09-18	21.10	21.28	21.10	21.13	65863
2017-09-19	21.12	21.37	20.89	21.30	99925
2017-09-20	21.40	21.47	21.16	21.19	63760
2017-09-21	21.24	21.25	21.03	21.05	54003
2017-09-22	21.17	21.19	21.00	21.01	40466
2017-09-25	21.06	21.13	21.03	21.09	74070
2017-09-26	21.09	21.23	21.07	21.12	77868
2017-09-27	21.11	21.15	20.92	20.94	70222
2017-09-28	20.95	21.08	20.95	21.04	54597
2017-09-29	21.10	21.23	21.10	21.20	80558
2017-10-02	21.19	21.34	21.19	21.20	86856
2017-10-03	21.20	21.32	21.20	21.22	65967
2017-10-04	21.22	21.37	21.22	21.32	75031
2017-10-05	21.35	21.48	21.30	21.45	66874
2017-10-06	21.38	21.51	21.36	21.50	105144
2017-10-09	21.55	21.60	21.49	21.53	1084463
2017-10-10	21.50	21.75	21.50	21.73	198201
2017-10-11	21.79	21.80	21.65	21.80	71176
2017-10-12	21.75	21.88	21.74	21.86	59321
2017-10-13	21.87	21.90	21.82	21.87	45057
2017-10-16	21.93	21.98	21.81	21.77	75564
2017-10-17	21.87	21.87	21.62	21.77	79586
2017-10-18	21.73	21.81	21.62	21.67	102533
2017-10-19	21.72	21.76	21.56	21.66	126484
2017-10-20	21.66	21.68	21.54	21.57	69508
2017-10-23	21.51	21.56	21.28	21.36	96469
2017-10-24	21.36	21.47	21.27	21.33	88906
2017-10-25	21.23	21.35	21.09	21.17	111110
2017-10-26	21.23	21.24	20.98	20.98	55225
2017-10-27	21.07	21.21	20.98	21.11	83421
2017-10-30	21.11	21.26	21.10	21.24	59443
2017-10-31	21.17	21.32	21.10	21.21	95244
2017-11-01	21.25	21.40	21.21	21.22	73046
2017-11-02	21.21	21.31	21.13	21.22	75462
2017-11-03	21.25	21.27	21.15	21.18	72514
2017-11-06	21.15	21.37	21.15	21.36	65700
2017-11-07	21.31	21.39	21.20	21.25	100152
2017-11-08	21.29	21.33	21.21	21.23	69880
2017-11-09	21.14	21.29	21.13	21.25	66121
2017-11-10	21.18	21.24	21.12	21.18	37735
2017-11-13	21.19	21.20	20.95	20.86	87495
2017-11-14	20.85	20.90	20.80	20.82	70287
2017-11-15	20.90	20.96	20.46	20.53	126140
2017-11-16	20.55	20.72	20.54	20.64	111719
2017-11-17	20.78	20.84	20.64	20.73	76088
2017-11-20	20.69	20.87	20.69	20.83	73515
2017-11-21	20.85	20.94	20.66	20.70	129636
2017-11-22	20.71	20.82	20.70	20.79	57681
2017-11-24	20.84	20.99	20.81	20.99	31003
2017-11-27	20.93	20.94	20.89	20.90	48835
2017-11-28	20.92	21.07	20.84	21.01	79802
2017-11-29	20.96	21.02	20.78	20.88	49328
2017-11-30	20.88	20.88	20.82	20.88	75960
2017-12-01	20.81	20.89	20.80	20.87	108026
2017-12-04	20.86	21.03	20.84	21.00	128685
2017-12-05	20.99	21.04	20.86	20.93	65435
2017-12-06	20.94	20.94	20.75	20.81	50486
2017-12-07	20.76	20.83	20.70	20.76	93675
2017-12-08	20.77	20.78	20.66	20.72	98637
2017-12-11	20.66	20.73	20.60	20.67	117557
2017-12-12	20.65	20.82	20.65	20.79	94207
2017-12-13	20.82	20.98	20.81	20.90	84512
2017-12-14	20.88	20.94	20.76	20.78	97797
2017-12-15	20.79	20.95	20.79	20.94	85218
2017-12-18	20.95	21.23	20.87	20.77	110373
2017-12-19	20.77	20.82	20.57	20.72	111057
2017-12-20	20.71	20.74	20.62	20.65	82184
2017-12-21	20.55	20.57	20.47	20.48	97825
2017-12-22	20.58	20.64	20.50	20.64	98247
2017-12-26	20.64	20.80	20.64	20.72	50657
2017-12-27	20.82	20.90	20.73	20.76	71953
2017-12-28	20.72	20.83	20.67	20.67	66351
2017-12-29	20.73	21.36	20.68	21.27	297078
2018-01-02	21.24	21.29	21.08	21.12	124826
2018-01-03	21.12	21.15	21.00	21.08	92760
2018-01-04	21.10	21.18	21.02	21.05	107593
2018-01-05	21.14	21.18	20.91	21.03	109825
2018-01-08	21.09	21.15	20.98	21.05	111318
2018-01-09	20.99	21.08	20.94	20.99	162688
2018-01-10	20.90	20.91	20.11	20.12	628387
2018-01-11	20.17	20.33	20.17	20.27	170469
2018-01-12	20.25	20.29	20.05	20.08	208636
2018-01-16	20.00	20.17	19.91	19.93	251727
2018-01-17	19.92	20.11	19.92	20.02	156149
2018-01-18	19.93	19.95	19.77	19.79	349745
2018-01-19	19.78	19.85	19.64	19.69	348113
2018-01-22	19.63	19.85	19.63	19.80	228613
2018-01-23	19.81	19.98	19.81	19.98	178111
2018-01-24	19.97	20.03	19.82	19.88	238342
2018-01-25	19.88	19.88	19.73	19.74	194167
2018-01-26	19.75	19.79	19.70	19.77	191837
2018-01-29	19.71	19.77	19.53	19.53	175580
2018-01-30	19.50	19.50	19.23	19.24	278252
2018-01-31	19.35	19.50	19.28	19.35	245208
2018-02-01	19.28	19.41	19.00	19.01	239433
2018-02-02	18.86	18.89	18.54	18.63	406958
2018-02-05	18.46	18.65	18.19	18.25	270941
2018-02-06	18.00	18.56	17.91	18.54	320663
2018-02-07	18.46	18.87	18.46	18.68	190666
2018-02-08	18.61	18.69	18.14	18.16	206316
2018-02-09	18.22	18.51	18.10	18.39	205105
2018-02-12	18.41	18.43	18.21	18.20	265535
2018-02-13	18.12	18.27	18.12	18.24	130435
2018-02-14	18.12	18.19	18.03	18.08	184008
2018-02-15	18.06	18.27	18.06	18.18	163743
2018-02-16	18.20	18.45	18.20	18.43	108236
2018-02-20	18.40	18.58	18.40	18.50	253173
2018-02-21	18.53	18.57	18.26	18.34	159088
2018-02-22	18.34	18.54	18.29	18.30	234485
2018-02-23	18.40	18.73	18.39	18.73	185953
2018-02-26	18.75	18.82	18.70	18.77	164909
2018-02-27	18.77	18.81	18.51	18.60	249650
2018-02-28	18.71	18.73	18.58	18.65	265741
2018-03-01	18.64	18.75	18.54	18.65	117546
2018-03-02	18.56	18.61	18.43	18.53	151623
2018-03-05	18.53	18.74	18.49	18.62	124140
2018-03-06	18.67	18.67	18.54	18.61	108934
2018-03-07	18.60	18.74	18.53	18.73	94118
2018-03-08	18.75	18.82	18.70	18.75	121477
2018-03-09	18.75	18.80	18.72	18.76	90480
2018-03-12	18.86	19.00	18.83	18.92	136759
2018-03-13	18.91	18.99	18.80	18.80	108896
2018-03-14	18.88	18.89	18.80	18.89	107176
2018-03-15	18.87	18.93	18.82	18.86	67156
2018-03-16	18.82	19.03	18.82	19.01	82850
2018-03-19	18.99	18.99	18.75	18.68	83478
2018-03-20	18.65	18.76	18.61	18.65	115468
2018-03-21	18.63	18.71	18.41	18.44	179184
2018-03-22	18.40	18.60	18.40	18.42	118404
2018-03-23	18.37	18.44	18.06	18.09	149707
2018-03-26	18.21	18.35	18.07	18.18	101578
2018-03-27	18.17	18.34	18.11	18.16	168708
2018-03-28	18.16	18.56	18.16	18.54	97474
2018-03-29	18.62	18.69	18.56	18.69	94918
2018-04-02	18.57	18.68	18.40	18.45	105407
2018-04-03	18.43	18.52	18.36	18.43	86548
2018-04-04	18.27	18.60	18.27	18.56	88272
2018-04-05	18.60	18.63	18.50	18.62	67844
2018-04-06	18.52	18.65	18.42	18.45	82135
2018-04-09	18.45	18.64	18.41	18.57	93840
2018-04-10	18.57	18.61	18.50	18.53	93539
2018-04-11	18.50	18.62	18.45	18.45	81138
2018-04-12	18.43	18.48	18.28	18.29	102951
2018-04-13	18.24	18.38	18.22	18.31	103538
2018-04-16	18.34	18.50	18.34	18.33	91803
2018-04-17	18.31	18.60	18.27	18.51	98894
2018-04-18	18.58	18.60	18.45	18.49	105038
2018-04-19	18.38	18.43	18.18	18.24	84334
2018-04-20	18.21	18.29	18.16	18.21	121370
2018-04-23	18.22	18.24	18.03	18.06	184028
2018-04-24	18.10	18.24	18.06	18.23	232093
2018-04-25	18.23	18.24	18.09	18.13	150848
2018-04-26	18.19	18.40	18.16	18.32	99917
2018-04-27	18.34	18.53	18.34	18.51	93744
2018-04-30	18.56	18.65	18.45	18.49	120123
2018-05-01	18.43	18.60	18.40	18.58	103029
2018-05-02	18.54	18.57	18.41	18.53	106503
2018-05-03	18.57	18.57	18.38	18.47	153153
2018-05-04	18.43	18.56	18.40	18.51	261322
2018-05-07	18.53	18.62	18.53	18.62	84039
2018-05-08	18.59	18.64	18.47	18.57	87258
2018-05-09	18.54	18.61	18.53	18.61	102493
2018-05-10	18.65	18.77	18.64	18.73	110969
2018-05-11	18.75	18.89	18.68	18.88	297458
2018-05-14	19.09	19.09	18.81	18.73	247265
2018-05-15	18.70	18.72	18.42	18.48	169351
2018-05-16	18.48	18.58	18.41	18.44	96372
2018-05-17	18.50	18.54	18.31	18.33	97954
2018-05-18	18.32	18.40	18.28	18.31	128380
2018-05-21	18.32	18.50	18.28	18.50	68497
2018-05-22	18.48	18.57	18.43	18.50	83621
2018-05-23	18.49	18.65	18.49	18.63	77811
2018-05-24	18.61	18.66	18.53	18.58	81283
2018-05-25	18.55	18.70	18.55	18.69	92951
2018-05-29	18.65	18.72	18.54	18.67	97657
2018-05-30	18.68	18.88	18.67	18.88	97280
2018-05-31	18.95	18.95	18.83	18.92	124843
2018-06-01	19.00	19.01	18.89	18.98	120613
2018-06-04	19.00	19.08	19.00	19.06	130654
2018-06-05	19.09	19.14	19.05	19.10	78729
2018-06-06	19.11	19.14	19.00	19.08	76186
2018-06-07	19.09	19.13	19.01	19.11	87899
2018-06-08	19.19	19.21	19.13	19.16	113337
2018-06-11	19.25	19.27	19.13	19.22	149924
2018-06-12	19.25	19.33	19.20	19.32	93463
2018-06-13	19.39	19.39	19.02	19.03	107114
2018-06-14	19.06	19.28	19.06	19.27	94638
2018-06-15	19.17	19.29	19.15	19.16	83534
2018-06-18	19.15	19.24	19.10	19.12	135893
2018-06-19	19.10	19.11	19.01	19.06	95989
2018-06-20	19.10	19.18	19.02	19.12	81072
2018-06-21	19.18	19.26	19.13	19.19	64605
2018-06-22	19.20	19.34	19.18	19.32	90853
2018-06-25	19.35	19.37	19.15	19.17	85687
2018-06-26	19.18	19.32	19.09	19.23	66620
2018-06-27	19.29	19.39	19.25	19.33	128725
2018-06-28	19.32	19.45	19.25	19.45	155703
2018-06-29	19.50	19.54	19.31	19.42	132986
2018-07-02	19.34	19.46	19.29	19.34	111628
2018-07-03	19.34	19.48	19.29	19.35	74543
2018-07-05	19.48	19.52	19.35	19.52	93817
2018-07-06	19.52	19.59	19.51	19.54	94348
2018-07-09	19.57	19.60	19.43	19.47	108888
2018-07-10	19.53	19.66	19.46	19.61	107234
2018-07-11	19.62	19.65	19.47	19.50	89100
2018-07-12	19.48	19.60	19.48	19.50	98820
2018-07-13	19.48	19.60	19.48	19.57	107635
2018-07-16	19.58	19.60	19.41	19.47	135730
2018-07-17	19.47	19.47	19.31	19.35	87257
2018-07-18	19.33	19.36	19.26	19.29	87483
2018-07-19	19.29	19.41	19.26	19.36	82891
2018-07-20	19.40	19.41	19.26	19.39	106184
2018-07-23	19.53	19.53	19.27	19.40	107353
2018-07-24	19.39	19.49	19.28	19.35	136763
2018-07-25	19.40	19.44	19.32	19.37	109397
2018-07-26	19.44	19.44	19.30	19.39	151428
2018-07-27	19.53	19.53	19.27	19.32	88407
2018-07-30	19.36	19.36	19.20	19.27	95995
2018-07-31	19.32	19.55	19.30	19.44	116782
2018-08-01	19.49	19.58	19.32	19.58	110783
2018-08-02	19.53	19.63	19.47	19.47	88475
2018-08-03	19.51	19.69	19.47	19.69	78840
2018-08-06	19.70	19.75	19.61	19.66	71718
2018-08-07	19.66	19.67	19.60	19.65	65634
2018-08-08	19.69	19.69	19.54	19.54	91292
2018-08-09	19.57	19.67	19.54	19.64	67878
2018-08-10	19.64	19.77	19.49	19.50	103468
2018-08-13	19.58	19.60	19.43	19.53	99087
2018-08-14	19.50	19.54	19.44	19.53	92615
2018-08-15	19.53	19.66	19.51	19.66	65226
2018-08-16	19.73	19.84	19.68	19.81	87602
2018-08-17	19.83	19.94	19.82	19.91	87888
2018-08-20	19.98	20.04	19.95	19.89	202818
2018-08-21	19.95	20.01	19.84	19.89	150482
2018-08-22	19.84	19.92	19.80	19.86	122876
2018-08-23	19.88	19.88	19.80	19.80	68873
2018-08-24	19.87	19.96	19.82	19.96	95436
2018-08-27	19.97	20.06	19.86	19.90	98950
2018-08-28	19.91	19.99	19.88	19.99	110816
2018-08-29	20.03	20.06	19.96	20.02	88614
2018-08-30	20.05	20.06	19.94	19.99	154079
2018-08-31	20.06	20.10	19.92	20.02	130892
2018-09-04	20.03	20.06	19.90	19.96	113990
2018-09-05	19.91	20.00	19.87	19.95	114803
2018-09-06	19.95	20.05	19.95	19.98	89862
2018-09-07	19.95	19.95	19.86	19.90	104508
2018-09-10	19.98	20.05	19.90	20.02	89502
2018-09-11	20.03	20.15	20.01	20.10	80251
2018-09-12	20.15	20.19	20.09	20.12	96847
2018-09-13	20.18	20.26	20.12	20.22	52524
2018-09-14	20.22	20.25	20.08	20.12	61160
2018-09-17	20.11	20.25	20.10	20.09	138168
2018-09-18	20.15	20.15	19.94	19.96	90721
2018-09-19	19.94	20.13	19.76	19.76	76550
2018-09-20	19.80	19.81	19.75	19.80	70379
2018-09-21	19.82	19.86	19.72	19.75	76481
2018-09-24	19.75	19.75	19.44	19.50	103838
2018-09-25	19.48	19.57	19.41	19.51	75033
2018-09-26	19.52	19.56	19.19	19.19	149771
2018-09-27	19.19	19.40	19.19	19.38	74606
2018-09-28	19.49	19.53	19.36	19.53	93452
2018-10-01	19.47	19.69	19.47	19.54	88970
2018-10-02	19.61	19.73	19.50	19.58	86572
2018-10-03	19.56	19.70	19.39	19.41	73742
2018-10-04	19.38	19.44	19.02	19.05	92988
2018-10-05	19.04	19.05	18.73	18.77	144953
2018-10-08	18.84	19.07	18.78	18.96	85195
2018-10-09	18.90	19.01	18.77	18.93	82887
2018-10-10	18.85	18.95	18.46	18.46	179787
2018-10-11	18.45	18.45	17.80	17.94	309040
2018-10-12	18.03	18.18	17.96	18.00	183961
2018-10-15	18.02	18.21	18.02	17.98	107127
2018-10-16	18.10	18.42	17.99	18.40	135497
2018-10-17	18.35	18.36	18.11	18.11	424870
2018-10-18	18.05	18.28	18.05	18.17	168857
2018-10-19	18.26	18.34	18.14	18.28	95758
2018-10-22	18.26	18.33	18.08	18.09	200379
2018-10-23	18.00	18.03	17.91	17.97	282892
2018-10-24	18.02	18.20	18.02	18.06	102614
2018-10-25	18.15	18.39	18.08	18.24	167713
2018-10-26	18.18	18.19	17.92	17.93	165753
2018-10-29	18.03	18.22	17.99	18.10	116662
2018-10-30	18.11	18.19	18.08	18.15	173339
2018-10-31	18.18	18.25	18.08	18.16	193331
2018-11-01	18.18	18.25	18.14	18.24	110902
2018-11-02	18.27	18.29	18.05	18.15	135006
2018-11-05	18.14	18.44	18.14	18.40	91565
2018-11-06	18.42	18.50	18.35	18.46	89655
2018-11-07	18.62	18.71	18.54	18.67	149808
2018-11-08	18.67	18.70	18.59	18.67	62864
2018-11-09	18.67	18.73	18.66	18.72	60715
2018-11-12	18.72	18.80	18.71	18.60	95165
2018-11-13	18.72	18.76	18.55	18.62	78182
2018-11-14	18.58	18.59	18.46	18.46	82118
2018-11-15	18.44	18.44	18.21	18.34	80445
2018-11-16	18.36	18.41	18.28	18.38	86624
2018-11-19	18.40	18.50	18.31	18.33	97002
2018-11-20	18.15	18.32	18.15	18.24	98937
2018-11-21	18.24	18.32	18.20	18.24	91843
2018-11-23	18.24	18.25	18.15	18.25	37327
2018-11-26	18.26	18.36	18.25	18.34	113853
2018-11-27	18.35	18.37	18.27	18.33	133437
2018-11-28	18.38	18.48	18.34	18.48	81417
2018-11-29	18.42	18.49	18.38	18.42	127079
2018-11-30	18.47	18.60	18.43	18.60	145515
2018-12-03	18.79	18.87	18.60	18.87	186456
2018-12-04	18.83	18.90	18.64	18.70	119050
2018-12-06	18.40	18.67	18.31	18.65	197533
2018-12-07	18.67	18.75	18.60	18.61	101516
2018-12-10	18.59	18.59	18.29	18.50	148822
2018-12-11	18.52	18.61	18.31	18.34	168903
2018-12-12	18.40	18.46	18.23	18.25	111447
2018-12-13	18.39	18.39	18.27	18.29	66824
2018-12-14	18.28	18.32	18.06	18.11	163461
2018-12-17	18.00	18.05	17.56	17.45	207069
2018-12-18	17.58	17.67	17.43	17.51	205006
2018-12-19	17.48	17.52	17.27	17.29	161145
2018-12-20	17.16	17.28	16.51	16.66	508623
2018-12-21	16.60	17.01	16.60	16.73	323693
2018-12-24	16.75	16.86	16.45	16.45	184695
2018-12-26	16.42	17.22	16.42	17.03	510139
2018-12-27	16.98	17.13	16.57	17.13	369711
2018-12-28	17.09	17.54	17.04	17.36	338527
2018-12-31	17.40	17.81	17.32	17.80	491164
2019-01-02	17.66	17.66	17.44	17.61	160950
2019-01-03	17.49	17.71	17.45	17.60	170079
2019-01-04	17.74	18.12	17.73	17.87	132200
2019-01-07	17.97	18.23	17.97	18.22	116542
2019-01-08	18.37	18.55	18.26	18.53	191927
2019-01-09	18.59	18.69	18.43	18.49	132555
2019-01-10	18.43	18.64	18.43	18.49	116463
2019-01-11	18.61	18.68	18.56	18.61	178092
2019-01-14	18.47	18.72	18.47	18.52	88301
2019-01-15	18.60	18.69	18.55	18.68	100558
2019-01-16	18.73	18.78	18.64	18.75	72161
2019-01-17	18.78	18.90	18.73	18.89	94209
2019-01-18	18.95	18.97	18.90	18.95	104595
2019-01-22	18.95	18.99	18.81	18.96	161385
2019-01-23	18.94	18.98	18.90	18.95	98109
2019-01-24	19.00	19.00	18.87	19.00	75892
2019-01-25	19.00	19.09	18.83	18.89	213248
2019-01-28	18.82	19.14	18.82	19.14	100900
2019-01-29	19.15	19.34	19.10	19.22	138819
2019-01-30	19.33	19.49	19.19	19.47	131248
2019-01-31	19.52	19.68	19.45	19.65	160067
2019-02-01	19.65	19.74	19.61	19.68	107819
2019-02-04	19.63	19.70	19.60	19.68	94962
2019-02-05	19.68	19.72	19.51	19.58	113699
2019-02-06	19.60	19.71	19.58	19.71	87027
2019-02-07	19.68	19.71	19.62	19.66	63881
2019-02-08	19.65	19.69	19.56	19.62	76707
2019-02-11	19.64	19.84	19.62	19.66	175907
2019-02-12	19.73	19.76	19.58	19.60	104506
2019-02-13	19.60	19.71	19.57	19.68	93416
2019-02-14	19.75	19.75	19.61	19.71	65704
2019-02-15	19.77	19.77	19.69	19.73	117312
2019-02-19	19.74	19.91	19.71	19.89	92285
2019-02-20	19.95	19.95	19.62	19.68	88990
2019-02-21	19.65	19.76	19.63	19.76	119640
2019-02-22	19.84	19.90	19.76	19.88	79679
2019-02-25	19.89	19.89	19.73	19.79	116779
2019-02-26	19.83	19.83	19.70	19.73	92575
2019-02-27	19.73	19.73	19.42	19.57	170755
2019-02-28	19.62	19.76	19.60	19.72	104436
2019-03-01	19.76	19.79	19.62	19.72	104882
2019-03-04	19.80	19.85	19.77	19.85	68827
2019-03-05	19.82	20.01	19.82	19.95	85075
2019-03-06	19.93	19.98	19.88	19.96	71086
2019-03-07	19.96	19.98	19.86	19.94	43265
2019-03-08	20.04	20.07	19.93	20.07	83324
2019-03-11	20.06	20.21	20.01	20.19	82855
2019-03-12	20.25	20.25	20.10	20.16	122323
2019-03-13	20.15	20.28	20.15	20.28	79162
2019-03-14	20.29	20.35	20.23	20.35	91715
2019-03-15	20.37	20.46	20.36	20.43	69319
2019-03-18	20.40	20.44	20.28	20.22	52866
2019-03-19	20.24	20.25	19.99	20.03	82423
2019-03-20	19.97	20.19	19.84	20.14	104743
2019-03-21	20.09	20.34	20.09	20.32	58447
2019-03-22	20.35	20.51	20.30	20.45	64617
2019-03-25	20.46	20.49	20.17	20.17	104870
2019-03-26	20.20	20.28	20.08	20.12	105213
2019-03-27	20.16	20.37	20.11	20.36	108161
2019-03-28	20.41	20.47	20.30	20.47	61301
2019-03-29	20.46	20.60	20.46	20.60	104102
2019-04-01	20.60	20.66	20.53	20.53	142856
2019-04-02	20.55	20.68	20.54	20.66	88111
2019-04-03	20.66	20.73	20.63	20.73	78296
2019-04-04	20.71	20.75	20.59	20.61	70886
2019-04-05	20.69	20.71	20.60	20.70	54274
2019-04-08	20.70	20.83	20.67	20.74	84506
2019-04-09	20.75	20.86	20.65	20.65	68616
2019-04-10	20.67	20.88	20.67	20.80	64266
2019-04-11	20.83	20.97	20.81	20.90	79342
2019-04-12	20.91	20.91	20.59	20.60	273180
2019-04-15	20.69	20.77	20.60	20.58	122084
2019-04-16	20.65	20.66	20.38	20.41	87106
2019-04-17	20.42	20.50	20.15	20.24	119900
2019-04-18	20.29	20.44	20.25	20.33	78502
2019-04-22	20.23	20.30	20.07	20.13	97118
2019-04-23	20.19	20.35	20.19	20.31	122817
2019-04-24	20.35	20.50	20.32	20.45	101622
2019-04-25	20.44	20.50	20.38	20.50	94392
2019-04-26	20.59	20.67	20.50	20.65	105407
2019-04-29	20.60	20.70	20.58	20.60	73634
2019-04-30	20.65	20.84	20.56	20.80	131866
2019-05-01	20.79	21.06	20.79	21.00	141905
2019-05-02	20.90	21.00	20.80	20.82	120148
2019-05-03	20.90	20.95	20.84	20.94	81318
2019-05-06	20.83	21.13	20.75	20.89	124054
2019-05-07	20.88	20.99	20.73	20.89	118920
2019-05-08	20.82	21.14	20.82	20.97	109963
2019-05-09	20.91	20.97	20.72	20.83	89052
2019-05-10	20.72	21.12	20.72	20.98	139145
2019-05-13	20.91	20.98	20.42	20.34	267966
2019-05-14	20.40	20.74	20.40	20.73	131784
2019-05-15	20.63	20.71	20.57	20.62	190556
2019-05-16	20.67	20.78	20.62	20.72	138457
2019-05-17	20.67	20.79	20.67	20.78	104258
2019-05-20	20.67	20.85	20.67	20.82	86744
2019-05-21	20.81	20.93	20.78	20.82	130978
2019-05-22	20.78	20.85	20.73	20.78	179513
2019-05-23	20.78	20.78	20.71	20.76	115130
2019-05-24	20.88	20.94	20.81	20.94	74226
2019-05-28	20.92	21.02	20.92	20.95	141054
2019-05-29	21.00	21.00	20.40	20.48	214476
2019-05-30	20.50	20.61	20.42	20.57	252491
2019-05-31	20.61	20.74	20.51	20.71	134331
2019-06-03	20.72	20.85	20.69	20.81	137309
2019-06-04	20.82	21.10	20.82	21.10	261735
2019-06-05	21.21	21.27	21.08	21.10	263110
2019-06-06	21.25	21.36	21.09	21.11	257614
2019-06-07	21.19	21.49	21.17	21.49	133419
2019-06-10	21.62	21.66	21.43	21.48	163054
2019-06-11	21.55	21.60	21.45	21.58	140908
2019-06-12	21.67	21.68	21.50	21.52	181820
2019-06-13	21.52	21.63	21.52	21.62	89930
2019-06-14	21.62	21.75	21.58	21.72	79330
2019-06-17	21.78	21.85	21.62	21.52	246098
2019-06-18	21.67	21.76	21.57	21.57	184880
2019-06-19	21.65	21.65	21.46	21.50	274236
2019-06-20	21.53	21.79	21.53	21.78	184697
2019-06-21	21.77	21.82	21.65	21.74	136739
2019-06-24	21.79	21.79	21.65	21.76	121039
2019-06-25	21.76	21.78	21.54	21.57	137634
2019-06-26	21.65	21.66	20.91	21.00	274238
2019-06-27	20.97	21.21	20.97	21.18	283826
2019-06-28	21.20	21.67	21.20	21.62	130302
2019-07-01	21.75	21.76	21.54	21.69	172353
2019-07-02	21.73	21.90	21.64	21.78	166594
2019-07-03	21.89	21.99	21.85	21.93	150270
2019-07-05	21.84	21.90	21.66	21.88	117783
2019-07-08	21.93	21.96	21.70	21.94	104978
2019-07-09	21.91	22.10	21.87	22.09	135480
2019-07-10	22.19	22.23	22.02	22.08	159733
2019-07-11	22.10	22.17	21.91	22.07	90255
2019-07-12	22.03	22.33	21.96	22.32	116767
2019-07-15	22.35	22.50	22.28	22.20	211602
2019-07-16	22.14	22.23	22.05	22.17	108407
2019-07-17	22.20	22.21	22.02	22.12	98487
2019-07-18	22.00	22.18	21.94	22.13	120153
2019-07-19	22.11	22.19	21.88	21.93	104710
2019-07-22	21.97	21.97	21.87	21.95	106004
2019-07-23	21.99	22.04	21.87	21.94	267291
2019-07-24	22.06	22.10	21.96	22.01	210292
2019-07-25	22.10	22.10	21.95	22.07	128767
2019-07-26	22.22	22.27	22.11	22.26	145528
2019-07-29	22.39	22.46	22.20	22.46	164091
2019-07-30	22.37	22.41	22.14	22.31	325329
2019-07-31	22.31	22.31	22.01	22.01	277563
2019-08-01	22.13	22.23	21.97	22.09	198452
2019-08-02	22.00	22.15	21.97	22.08	112058
2019-08-05	21.90	21.97	21.62	21.80	252563
2019-08-06	21.84	22.07	21.59	22.05	253325
2019-08-07	22.01	22.23	21.71	22.17	131891
2019-08-08	22.22	22.46	22.17	22.44	139036
2019-08-09	22.48	22.56	22.37	22.46	144699
2019-08-12	22.50	22.83	22.40	22.58	309943
2019-08-13	22.67	22.94	22.46	22.84	249823
2019-08-14	22.84	22.84	22.47	22.58	165261
2019-08-15	22.52	22.76	22.37	22.70	163330
2019-08-16	22.70	23.05	22.69	23.02	163294
2019-08-19	23.30	23.31	23.01	23.15	161569
2019-08-20	23.25	23.25	23.01	23.17	156228
2019-08-21	23.26	23.34	23.12	23.29	147970
2019-08-22	23.37	23.40	23.02	23.24	154318
2019-08-23	23.30	23.33	22.91	23.05	174601
2019-08-26	23.11	23.35	23.05	23.29	129772
2019-08-27	23.27	23.38	23.17	23.18	182344
2019-08-28	23.30	23.43	23.22	23.29	304020
2019-08-29	23.42	23.42	23.20	23.27	216654
2019-08-30	23.38	23.54	23.18	23.54	146976
2019-09-03	23.53	23.95	23.41	23.95	192249
2019-09-04	24.10	24.41	23.95	24.32	250197
2019-09-05	24.38	24.44	23.75	23.81	262785
2019-09-06	23.88	23.95	23.40	23.46	331793
2019-09-09	23.41	23.65	23.25	23.46	199648
2019-09-10	23.37	23.40	23.22	23.34	166341
2019-09-11	23.38	23.44	23.26	23.34	169431
2019-09-12	23.46	23.57	23.35	23.56	296383
2019-09-13	23.59	23.72	23.38	23.58	222893
2019-09-16	23.70	24.06	23.60	23.93	226797
2019-09-17	23.99	24.30	23.92	24.18	173247
2019-09-18	24.25	24.33	23.81	24.09	174698
2019-09-19	24.12	24.14	23.82	23.98	174595
2019-09-20	23.98	24.25	23.94	24.20	214810
2019-09-23	24.20	24.42	24.20	24.39	151829
2019-09-24	24.49	24.53	24.33	24.45	104597
2019-09-25	24.42	24.49	24.35	24.44	90429
2019-09-26	24.59	24.59	24.25	24.27	218217
2019-09-27	24.33	24.38	24.09	24.22	112411
2019-09-30	24.27	24.65	24.24	24.61	173275
2019-10-01	24.54	24.60	24.01	24.12	193077
2019-10-02	24.03	24.10	23.65	23.87	180382
2019-10-03	23.94	24.24	23.87	24.23	153823
2019-10-04	24.27	24.45	24.27	24.43	119506
2019-10-07	24.43	24.43	24.17	24.19	119675
2019-10-08	24.19	24.38	24.08	24.30	107978
2019-10-09	24.44	24.60	24.17	24.45	198823
2019-10-10	24.39	24.49	24.17	24.17	139645
2019-10-11	24.40	24.50	24.20	24.21	186637
2019-10-14	24.30	24.31	24.17	24.19	126255
2019-10-15	24.25	24.25	24.00	24.03	129672
2019-10-16	24.14	24.28	24.03	24.24	112084
2019-10-17	24.30	24.45	24.23	24.42	82910
2019-10-18	24.44	24.51	24.33	24.49	99046
2019-10-21	24.47	24.65	24.43	24.64	131788
2019-10-22	24.65	24.76	24.46	24.55	207598
2019-10-23	24.60	24.68	24.35	24.47	150815
2019-10-24	24.48	24.64	24.35	24.61	141682
2019-10-25	24.57	24.65	24.33	24.43	121171
2019-10-28	24.38	24.54	24.10	24.17	192415
2019-10-29	24.15	24.60	24.08	24.53	203963
2019-10-30	24.61	24.90	24.58	24.87	170900
2019-10-31	24.95	24.97	24.72	24.88	144988
2019-11-01	24.94	25.13	24.85	25.02	162106
2019-11-04	25.01	25.03	24.37	24.41	238585
2019-11-05	24.32	24.35	24.00	24.10	231402
2019-11-06	24.02	24.24	24.02	24.16	104604
2019-11-07	24.16	24.18	23.47	23.58	296316
2019-11-08	23.44	23.87	23.40	23.83	140327
2019-11-11	23.73	24.03	23.73	23.90	111899
2019-11-12	24.09	24.12	23.89	23.99	140631
2019-11-13	24.00	24.05	23.72	23.73	202228
2019-11-14	23.74	23.85	23.66	23.76	222487
2019-11-15	23.88	23.91	23.75	23.79	92689
2019-11-18	23.82	23.90	23.76	23.80	100775
2019-11-19	23.83	23.97	23.70	23.86	90733
2019-11-20	23.90	24.00	23.80	23.99	59651
2019-11-21	23.93	23.96	23.73	23.82	102798
2019-11-22	23.79	23.82	23.66	23.78	116851
2019-11-25	23.82	23.91	23.73	23.90	156717
2019-11-26	23.90	24.12	23.90	24.06	122423
2019-11-27	24.12	24.34	24.02	24.31	106966
2019-11-29	24.39	24.61	24.32	24.61	102750
2019-12-02	24.51	24.58	24.30	24.51	108708
2019-12-03	24.48	24.59	24.41	24.49	105335
2019-12-04	24.44	24.50	24.15	24.22	140643
2019-12-05	24.22	24.26	23.91	24.03	199636
2019-12-06	24.05	24.16	23.94	23.98	83161
2019-12-09	24.02	24.14	23.97	24.07	77717
2019-12-10	24.04	24.07	23.87	23.99	138144
2019-12-11	24.06	24.10	23.80	23.87	121241
2019-12-12	23.78	23.91	23.62	23.68	119663
2019-12-13	23.61	23.70	23.34	23.54	186184
2019-12-16	23.45	23.56	23.35	23.38	233653
2019-12-17	23.40	23.54	23.31	23.34	132260
2019-12-18	23.33	23.47	23.29	23.30	130832
2019-12-19	23.32	23.47	23.19	23.29	172115
2019-12-20	23.35	23.53	23.35	23.45	157063
2019-12-23	23.50	23.67	23.50	23.58	128683
2019-12-24	23.60	23.76	23.60	23.65	46319
2019-12-26	23.66	23.75	23.56	23.63	86283
2019-12-27	23.62	23.67	23.39	23.45	120133
2019-12-30	23.44	23.67	23.39	23.59	129890
2019-12-31	23.67	23.84	23.63	23.79	118960
2020-01-02	23.94	23.94	23.74	23.90	132652
2020-01-03	23.87	23.96	23.81	23.84	142297
2020-01-06	23.82	24.10	23.78	24.01	134475
2020-01-07	24.01	24.01	23.56	23.61	278800
2020-01-08	23.71	23.78	23.50	23.52	175346
2020-01-09	23.59	23.73	23.51	23.70	125459
2020-01-10	23.81	23.90	23.72	23.89	110403
2020-01-13	23.91	24.26	23.91	24.12	109932
2020-01-14	24.13	24.13	23.74	23.97	209449
2020-01-15	23.97	24.05	23.68	23.81	179071
2020-01-16	23.83	23.93	23.76	23.89	92263
2020-01-17	23.90	24.01	23.84	23.92	118885
2020-01-21	23.97	24.12	23.95	24.12	83374
2020-01-22	24.12	24.41	24.12	24.20	163396
2020-01-23	24.23	24.42	24.20	24.41	83135
2020-01-24	24.46	24.50	24.33	24.37	80201
2020-01-27	24.17	24.42	24.12	24.33	106950
2020-01-28	24.35	24.42	24.30	24.35	94835
2020-01-29	24.49	24.53	24.41	24.50	130332
2020-01-30	24.45	24.54	24.29	24.36	159815
2020-01-31	24.38	24.44	24.30	24.32	142565
2020-02-03	24.48	24.63	24.37	24.62	181381
2020-02-04	24.72	24.78	24.63	24.74	110427
2020-02-05	24.79	24.80	24.71	24.80	152274
2020-02-06	24.84	25.00	24.77	24.90	96045
2020-02-07	24.94	25.04	24.88	25.00	118450
2020-02-10	25.05	25.22	25.03	25.08	101371
2020-02-11	25.17	25.32	25.08	25.28	122152
2020-02-12	25.33	25.35	24.94	25.01	169893
2020-02-13	24.91	25.18	24.86	24.99	197261
2020-02-14	25.03	25.16	24.99	25.11	124125
2020-02-18	25.11	25.25	25.10	25.25	103432
2020-02-19	25.27	25.27	25.10	25.11	87868
2020-02-20	25.05	25.20	25.05	25.18	71793
2020-02-21	25.19	25.32	25.15	25.18	63901
2020-02-24	25.00	25.13	24.62	24.75	163824
2020-02-25	24.75	24.79	23.59	23.79	342602
2020-02-26	23.66	24.09	23.66	23.73	189764
2020-02-27	23.37	23.39	22.04	22.04	552177
2020-02-28	21.72	21.80	20.80	21.48	555163
2020-03-02	21.51	22.87	21.48	22.77	346868
2020-03-03	22.86	23.17	22.38	22.52	275144
2020-03-04	22.85	23.40	22.85	23.38	125844
2020-03-05	23.09	23.16	22.77	22.85	160177
2020-03-06	22.45	22.62	22.15	22.61	187636
2020-03-09	21.33	21.34	19.65	20.60	292326
2020-03-10	21.03	21.26	20.16	20.80	262660
2020-03-11	20.40	20.54	19.16	19.43	401547
2020-03-12	17.94	18.25	16.01	17.69	748634
2020-03-13	18.66	19.47	17.87	19.43	407472
2020-03-16	17.00	17.64	16.55	16.56	430603
2020-03-17	16.41	16.67	15.12	15.44	842620
2020-03-18	14.46	14.49	10.74	10.87	1048377
2020-03-19	10.50	15.21	10.15	13.27	821899
2020-03-20	13.50	14.24	12.75	13.34	427040
2020-03-23	12.84	13.10	10.90	12.84	628242
2020-03-24	13.25	13.68	13.07	13.63	468884
2020-03-25	13.55	15.82	13.50	14.30	741993
2020-03-26	14.30	16.42	14.29	16.07	551394
2020-03-27	15.30	16.88	15.01	16.50	300502
2020-03-30	16.03	16.74	15.61	16.55	254319
2020-03-31	16.66	17.10	16.00	16.12	372591
2020-04-01	15.50	15.51	14.62	14.77	522673
2020-04-02	14.51	15.21	14.51	15.17	324930
2020-04-03	14.98	15.34	14.53	14.86	297004
2020-04-06	15.05	15.95	15.00	15.83	306198
2020-04-07	16.12	16.98	16.12	16.38	366104
2020-04-08	16.88	17.64	16.44	17.41	415529
2020-04-09	17.64	19.22	17.64	18.79	372576
2020-04-13	18.53	18.79	17.10	17.84	389527
2020-04-14	18.27	18.58	17.88	18.10	317864
2020-04-15	17.32	17.95	17.32	17.89	171177
2020-04-16	17.71	18.00	17.17	17.24	325919
2020-04-17	17.60	18.01	17.60	17.95	176397
2020-04-20	17.60	17.80	17.25	17.30	141636
2020-04-21	17.00	17.12	16.60	17.06	199679
2020-04-22	17.16	17.56	17.16	17.41	152589
2020-04-23	17.43	17.74	17.33	17.34	131918
2020-04-24	17.55	17.55	16.94	17.11	182835
2020-04-27	17.12	17.70	17.12	17.60	197211
2020-04-28	17.89	18.15	17.72	17.86	197664
2020-04-29	18.04	18.21	17.75	18.12	256949
2020-04-30	18.03	18.11	17.75	18.01	184940
2020-05-01	17.74	17.83	17.31	17.52	159808
2020-05-04	17.31	17.48	17.10	17.41	153693
2020-05-05	17.51	17.83	17.51	17.56	121474
2020-05-06	17.60	17.61	17.26	17.33	174337
2020-05-07	17.55	17.64	17.43	17.54	193036
2020-05-08	17.65	17.81	17.37	17.64	137159
2020-05-11	17.51	17.78	17.50	17.59	175705
2020-05-12	17.71	17.72	17.15	17.17	188628
2020-05-13	17.06	17.16	16.48	16.55	150464
2020-05-14	16.37	16.42	15.87	16.34	192193
2020-05-15	16.21	16.32	15.90	16.07	310290
2020-05-18	16.45	16.95	16.45	16.86	164042
2020-05-19	16.84	17.15	16.73	17.08	188263
2020-05-20	17.25	17.46	17.19	17.35	167506
2020-05-21	17.35	17.55	17.01	17.10	142686
2020-05-22	17.24	17.37	17.13	17.34	103898
2020-05-26	17.68	18.08	17.66	17.98	209444
2020-05-27	18.21	18.39	18.08	18.32	147733
2020-05-28	18.57	18.87	18.41	18.79	361630
2020-05-29	18.93	18.93	18.51	18.75	285937
2020-06-01	18.85	19.39	18.83	19.31	178739
2020-06-02	19.40	19.53	19.17	19.25	188477
2020-06-03	19.24	19.99	19.24	19.99	279238
2020-06-04	19.95	19.95	19.26	19.34	313959
2020-06-05	19.97	20.26	19.96	20.06	321505
2020-06-08	20.61	20.84	20.50	20.65	423422
2020-06-09	20.56	20.56	20.25	20.32	206363
2020-06-10	20.33	20.37	19.50	20.03	278105
2020-06-11	19.22	19.40	18.88	19.02	281073
2020-06-12	19.46	19.75	18.99	19.39	179646
2020-06-15	18.97	19.73	18.87	19.29	250110
2020-06-16	19.79	19.92	19.36	19.80	161934
2020-06-17	19.80	19.84	19.57	19.57	113248
2020-06-18	19.46	19.55	19.35	19.52	90423
2020-06-19	19.60	19.64	19.24	19.24	124862
2020-06-22	19.22	19.29	19.05	19.16	142319
2020-06-23	19.28	19.32	19.16	19.22	103409
2020-06-24	19.01	19.08	18.45	18.75	190253
2020-06-25	18.76	18.88	18.61	18.78	138231
2020-06-26	18.77	18.89	18.60	18.65	98706
2020-06-29	18.76	18.89	18.52	18.88	99839
2020-06-30	18.94	19.14	18.76	19.12	158202
2020-07-01	19.23	19.53	19.15	19.47	105955
2020-07-02	19.78	19.83	19.44	19.53	150536
2020-07-06	19.81	19.84	19.45	19.54	126936
2020-07-07	19.56	19.62	19.25	19.31	81458
2020-07-08	19.35	19.43	19.19	19.41	134178
2020-07-09	19.43	19.43	19.01	19.14	98337
2020-07-10	19.22	19.26	19.05	19.13	79726
2020-07-13	19.18	19.20	18.80	18.71	197896
2020-07-14	18.60	18.79	18.56	18.69	135985
2020-07-15	18.89	19.11	18.79	19.07	129012
2020-07-16	19.01	19.02	18.72	18.78	122666
2020-07-17	18.79	19.06	18.79	19.06	92848
2020-07-20	19.06	19.10	18.80	18.90	171960
2020-07-21	18.94	19.17	18.94	19.03	150749
2020-07-22	19.06	19.37	19.04	19.36	161585
2020-07-23	19.30	19.32	19.05	19.20	118388
2020-07-24	19.11	19.25	19.11	19.20	67209
2020-07-27	19.19	19.29	19.12	19.20	128547
2020-07-28	19.27	19.50	19.23	19.42	189528
2020-07-29	19.55	19.72	19.55	19.70	90149
2020-07-30	19.48	19.76	19.48	19.62	110785
2020-07-31	19.73	19.74	19.48	19.68	112710
2020-08-03	19.75	19.77	19.55	19.69	181405
2020-08-04	19.71	19.85	19.68	19.80	126485
2020-08-05	19.89	19.90	19.72	19.78	89467
2020-08-06	19.76	19.90	19.76	19.88	79270
2020-08-07	19.92	20.19	19.91	20.19	63185
2020-08-10	20.26	20.49	20.21	20.48	133053
2020-08-11	20.68	20.68	19.80	19.89	195319
2020-08-12	19.93	20.15	19.89	19.99	172045
2020-08-13	20.01	20.12	19.91	20.01	115853
2020-08-14	20.07	20.28	19.99	20.15	113788
2020-08-17	20.22	20.37	20.16	20.25	230195
2020-08-18	20.27	20.28	20.04	20.07	116079
2020-08-19	20.12	20.17	19.92	19.96	120559
2020-08-20	19.90	20.02	19.76	19.85	153591
2020-08-21	19.84	19.85	19.69	19.71	71777
2020-08-24	19.76	19.80	19.49	19.76	207579
2020-08-25	19.72	19.88	19.64	19.84	106508
2020-08-26	19.94	19.97	19.51	19.57	150434
2020-08-27	19.63	19.84	19.62	19.83	155003
2020-08-28	19.89	20.08	19.83	20.05	94457
2020-08-31	20.18	20.19	19.98	20.09	112291
2020-09-01	20.05	20.17	19.97	20.17	114551
2020-09-02	20.17	20.36	20.00	20.36	119469
2020-09-03	20.37	20.38	19.71	19.75	200894
2020-09-04	19.77	19.95	19.58	19.78	103952
2020-09-08	19.50	19.70	19.50	19.60	107329
2020-09-09	19.70	19.90	19.70	19.85	78476
2020-09-10	19.85	19.93	19.80	19.84	123239
2020-09-11	19.85	19.90	19.65	19.82	96095
2020-09-14	20.00	20.31	19.94	20.14	133254
2020-09-15	20.13	20.40	20.13	20.25	116423
2020-09-16	20.33	20.51	20.23	20.40	129907
2020-09-17	20.37	20.37	19.97	20.06	98975
2020-09-18	20.13	20.24	19.80	19.95	293334
2020-09-21	19.85	19.88	19.33	19.65	232160
2020-09-22	19.57	19.80	19.56	19.76	122879
2020-09-23	19.91	19.97	19.60	19.60	304114
2020-09-24	19.60	20.04	19.40	19.90	220567
2020-09-25	19.90	20.25	19.83	20.25	147594
2020-09-28	20.40	20.53	20.33	20.42	171259
2020-09-29	20.40	20.41	20.06	20.26	104387
2020-09-30	20.38	20.40	20.09	20.19	131529
2020-10-01	20.44	20.57	20.24	20.55	179178
2020-10-02	20.56	20.74	20.37	20.69	140575
2020-10-05	20.89	20.94	20.71	20.84	188866
2020-10-06	20.86	21.03	20.75	20.91	114671
2020-10-07	21.04	21.14	20.80	20.87	167395
2020-10-08	20.92	21.69	20.92	21.61	296156
2020-10-09	21.68	21.87	21.56	21.80	121981
2020-10-12	21.80	21.86	21.70	21.63	97600
2020-10-13	21.56	21.65	21.05	21.18	126971
2020-10-14	21.19	21.19	20.90	20.96	110303
2020-10-15	20.88	20.99	20.77	20.86	111325
2020-10-16	20.86	20.86	20.68	20.75	66062
2020-10-19	20.76	20.79	20.10	20.15	151549
2020-10-20	20.26	20.49	20.20	20.37	73549
2020-10-21	20.42	20.47	20.28	20.32	64797
2020-10-22	20.36	20.44	20.26	20.35	79570
2020-10-23	20.43	20.51	20.38	20.45	55179
2020-10-26	20.39	20.39	20.11	20.19	120296
2020-10-27	20.15	20.25	19.88	19.88	112186
2020-10-28	19.77	19.78	19.16	19.23	185252
2020-10-29	19.23	19.40	19.18	19.25	124901
2020-10-30	19.30	19.41	19.02	19.14	132929
2020-11-02	19.20	19.41	19.16	19.23	122461
2020-11-03	19.40	19.97	19.38	19.91	120166
2020-11-04	19.94	20.26	19.91	20.08	117073
2020-11-05	20.15	20.82	20.12	20.73	171282
2020-11-06	20.74	20.80	20.62	20.69	76978
2020-11-09	21.17	21.79	20.71	20.72	202760
2020-11-10	20.72	21.22	20.72	21.10	110004
2020-11-11	21.24	21.37	21.05	21.32	149005
2020-11-12	21.22	21.23	20.95	21.09	95770
2020-11-13	21.10	21.42	21.06	21.36	79716
2020-11-16	21.70	21.89	21.48	21.77	146785
2020-11-17	21.66	21.90	21.56	21.89	94465
2020-11-18	21.87	22.09	21.74	21.79	166354
2020-11-19	21.72	21.79	21.56	21.70	59096
2020-11-20	21.77	22.05	21.77	21.94	142150
2020-11-23	22.19	22.32	22.14	22.15	168735
2020-11-24	22.25	22.64	22.24	22.50	171615
2020-11-25	22.34	22.50	22.34	22.45	90156
2020-11-27	22.51	22.51	22.37	22.48	47850
2020-11-30	22.54	22.68	22.24	22.41	156351
2020-12-01	22.62	22.67	22.41	22.53	127322
2020-12-02	22.60	22.67	22.23	22.26	138425
2020-12-03	22.21	22.42	21.95	22.07	146266
2020-12-04	22.24	22.27	22.02	22.14	104348
2020-12-07	22.16	22.18	21.95	22.04	123804
2020-12-08	22.03	22.12	22.01	22.05	94569
2020-12-09	22.15	22.17	21.99	22.06	74458
2020-12-10	22.10	22.15	21.95	22.00	71767
2020-12-11	21.93	22.00	21.89	21.91	58318
2020-12-14	22.00	22.17	21.95	21.88	106130
2020-12-15	21.89	22.11	21.85	22.07	81728
2020-12-16	22.02	22.14	21.95	21.96	116549
2020-12-17	22.04	22.14	21.96	22.00	104209
2020-12-18	22.12	22.16	21.87	21.89	96558
2020-12-21	21.78	21.87	21.62	21.77	80545
2020-12-22	21.80	21.89	21.75	21.84	66144
2020-12-23	21.89	21.99	21.73	21.73	93672
2020-12-24	21.87	21.89	21.71	21.89	39770
2020-12-28	22.02	22.23	22.01	22.08	122261
2020-12-29	22.11	22.24	22.00	22.07	112737
2020-12-30	22.04	22.66	22.01	22.66	102306
2020-12-31	22.66	22.83	22.50	22.83	138121
2021-01-04	22.76	22.80	22.04	22.14	296774
2021-01-05	22.15	22.30	21.97	22.00	184567
2021-01-06	21.92	22.06	21.44	21.73	352613
2021-01-07	21.86	21.95	21.01	21.28	460193
2021-01-08	21.35	21.78	21.35	21.78	109434
2021-01-11	21.70	21.78	21.50	21.66	158964
2021-01-12	21.53	21.78	21.37	21.43	144327
2021-01-13	21.37	21.81	21.37	21.76	81807
2021-01-14	21.90	21.93	21.58	21.73	91959
2021-01-15	21.57	21.80	21.54	21.76	82818
2021-01-19	21.85	21.89	21.76	21.80	99949
2021-01-20	21.78	22.15	21.78	22.06	97081
2021-01-21	22.16	22.29	22.08	22.21	103605
2021-01-22	22.13	22.25	22.00	22.20	86413
2021-01-25	22.09	22.40	22.09	22.26	107991
2021-01-26	22.29	22.66	22.22	22.65	119995
2021-01-27	22.49	22.72	22.30	22.30	117681
2021-01-28	22.30	22.55	22.20	22.37	78682
2021-01-29	22.43	22.59	22.18	22.47	127459
2021-02-01	22.53	22.73	22.47	22.58	100690
2021-02-02	22.75	22.88	22.58	22.67	76661
2021-02-03	22.82	23.00	22.62	22.97	90256
2021-02-04	23.00	23.16	22.95	23.16	88721
2021-02-05	23.18	23.40	23.16	23.16	106677
2021-02-08	23.21	23.35	23.21	23.12	73284
2021-02-09	23.16	23.44	23.13	23.41	67188
2021-02-10	23.39	23.74	23.39	23.39	107853
2021-02-11	23.48	23.59	23.35	23.45	82924
2021-02-12	23.42	23.47	23.31	23.36	68561
2021-02-16	23.45	23.45	23.05	23.25	85913
2021-02-17	23.37	23.42	23.20	23.33	62496
2021-02-18	23.23	23.48	23.16	23.25	83700
2021-02-19	23.23	23.44	23.23	23.38	58439
2021-02-22	23.40	23.65	23.29	23.40	82061
2021-02-23	23.22	23.57	23.21	23.46	82959
2021-02-24	23.49	23.73	23.43	23.69	90916
2021-02-25	23.65	23.69	22.99	23.26	127108
2021-02-26	23.36	23.48	23.19	23.27	95078
2021-03-01	23.38	23.70	23.28	23.28	107375
2021-03-02	23.31	23.50	23.20	23.41	91462
2021-03-03	23.37	23.45	23.25	23.43	79863
2021-03-04	23.31	23.40	22.73	22.81	121412
2021-03-05	22.97	23.01	22.50	22.72	107570
2021-03-08	22.70	22.99	22.70	22.71	97799
2021-03-09	22.74	23.01	22.73	22.93	79207
2021-03-10	22.93	23.28	22.93	23.24	92459
2021-03-11	23.24	23.61	23.14	23.34	119389
2021-03-12	23.40	23.65	23.31	23.65	85298
2021-03-15	23.70	24.00	23.66	23.80	135471
2021-03-16	23.72	23.88	23.61	23.73	77895
2021-03-17	23.59	23.76	23.57	23.74	58409
2021-03-18	23.72	23.76	23.41	23.45	62991
2021-03-19	23.49	23.77	23.47	23.67	84218
2021-03-22	23.63	23.74	23.62	23.67	94049
2021-03-23	23.67	23.90	23.64	23.71	119053
2021-03-24	23.85	24.00	23.79	23.91	101897
2021-03-25	23.78	24.00	23.75	23.95	81619
2021-03-26	23.93	24.12	23.89	24.09	70092
2021-03-29	24.00	24.30	24.00	24.15	98240
2021-03-30	24.03	24.35	24.03	24.17	83587
2021-03-31	24.27	24.39	24.14	24.39	108629
2021-04-01	24.40	24.72	24.33	24.59	146336
2021-04-05	24.64	24.70	24.45	24.54	79480
2021-04-06	24.55	24.79	24.55	24.70	80870
2021-04-07	24.82	24.88	24.73	24.83	91867
2021-04-08	24.82	24.88	24.77	24.85	125830
2021-04-09	24.82	24.82	24.75	24.82	62095
2021-04-12	24.95	25.00	24.70	24.83	145440
2021-04-13	24.80	24.80	24.38	24.65	115300
2021-04-14	24.79	24.96	24.70	24.78	101683
2021-04-15	24.82	24.87	24.70	24.84	77867
2021-04-16	24.84	24.94	24.59	24.83	86578
2021-04-19	24.89	24.98	24.80	24.83	86221
2021-04-20	24.89	25.01	24.83	24.98	77906
2021-04-21	25.06	25.20	25.06	25.18	78064
2021-04-22	25.12	25.26	25.02	25.12	64646
2021-04-23	25.13	25.37	25.13	25.30	67781
2021-04-26	25.36	25.55	25.31	25.35	78467
2021-04-27	25.47	25.47	25.20	25.28	96306
2021-04-28	25.34	25.54	25.29	25.47	71752
2021-04-29	25.51	25.93	25.36	25.90	128541
2021-04-30	25.97	26.05	25.61	25.88	104816
2021-05-03	25.92	26.04	25.80	25.96	75137
2021-05-04	25.91	26.10	25.91	25.99	82691
2021-05-05	26.13	26.05	25.46	25.61	85894
2021-05-06	25.61	25.68	25.40	25.48	60932
2021-05-07	25.56	25.82	25.55	25.61	61667
2021-05-10	25.67	25.91	25.61	25.54	80694
2021-05-11	25.31	25.48	25.14	25.28	55292
2021-05-12	25.20	25.40	24.47	24.73	221135
2021-05-13	24.70	25.20	24.65	24.86	102081
2021-05-14	24.98	25.26	24.86	25.26	51082
2021-05-17	25.26	25.26	25.04	25.15	83504
2021-05-18	25.21	25.37	25.00	25.27	118001
2021-05-19	25.07	25.28	24.83	25.26	59620
2021-05-20	25.32	25.60	25.32	25.55	52922
2021-05-21	25.75	25.75	25.48	25.50	51813
2021-05-24	25.43	25.69	25.43	25.61	63722
2021-05-25	25.74	25.74	25.58	25.66	45909
2021-05-26	25.66	26.21	25.66	26.21	91682
2021-05-27	26.18	26.21	25.92	26.00	89901
2021-05-28	26.16	26.17	26.00	26.16	79190
2021-06-01	26.20	26.43	26.20	26.40	79953
2021-06-02	26.40	26.87	26.27	26.79	68058
2021-06-03	26.85	26.90	26.61	26.83	69749
2021-06-04	26.95	27.00	26.80	26.88	58458
2021-06-07	26.88	26.91	26.35	26.62	118722
2021-06-08	26.80	26.90	26.72	26.87	75950
2021-06-09	26.99	27.02	26.67	26.78	124590
2021-06-10	26.84	27.00	26.80	26.97	73456
2021-06-11	27.15	27.39	26.97	27.23	82206
2021-06-14	27.40	27.54	27.18	27.25	70027
2021-06-15	27.28	27.36	26.85	26.90	58506
2021-06-16	26.81	26.90	26.51	26.57	91023
2021-06-17	26.56	26.73	26.52	26.60	69650
2021-06-18	26.52	26.61	25.80	25.86	140110
2021-06-21	25.96	26.48	25.86	26.30	112692
2021-06-22	26.31	26.31	26.20	26.24	92072
2021-06-23	26.28	26.31	26.17	26.29	71142
2021-06-24	26.37	26.76	26.30	26.75	94294
2021-06-25	26.76	26.94	26.76	26.86	64724
2021-06-28	27.00	27.36	26.91	27.33	140333
2021-06-29	27.34	27.45	27.19	27.33	83963
2021-06-30	27.40	27.45	27.05	27.22	140056
2021-07-01	27.20	27.25	27.10	27.12	60400
2021-07-02	27.10	27.18	26.93	27.13	67529
2021-07-06	27.18	27.28	27.07	27.22	103751
2021-07-07	27.23	27.35	27.00	27.14	60338
2021-07-08	26.96	27.12	26.86	27.07	91129
2021-07-09	27.18	27.44	27.14	27.32	53249
2021-07-12	27.34	27.37	27.03	27.00	157842
2021-07-13	27.01	27.13	26.59	26.65	135252
2021-07-14	26.70	26.95	26.70	26.78	75783
2021-07-15	26.81	26.89	26.69	26.69	102945
2021-07-16	26.69	26.73	26.33	26.61	451191
2021-07-19	26.23	26.42	25.76	25.90	214042
2021-07-20	26.05	26.62	26.05	26.54	83846
2021-07-21	26.70	26.70	26.34	26.41	102014
2021-07-22	26.50	26.50	26.11	26.20	68924
2021-07-23	26.22	26.47	26.22	26.41	57972
2021-07-26	26.40	26.42	25.95	26.02	125702
2021-07-27	26.10	26.31	26.06	26.22	67990
2021-07-28	26.28	26.33	26.08	26.12	64576
2021-07-29	26.19	26.39	26.13	26.21	82330
2021-07-30	26.20	26.50	26.12	26.45	89425
2021-08-02	26.42	26.70	26.42	26.61	112522
2021-08-03	26.70	26.77	26.51	26.58	85145
2021-08-04	26.50	26.68	26.44	26.45	84363
2021-08-05	26.48	26.71	26.48	26.70	61400
2021-08-06	26.75	26.87	26.71	26.75	73358
2021-08-09	26.95	26.99	26.60	26.97	121901
2021-08-10	27.00	27.00	26.82	26.84	54457
2021-08-11	26.88	27.15	26.87	27.10	77932
2021-08-12	27.16	27.24	26.98	27.21	54746
2021-08-13	27.29	27.34	27.19	27.33	65717
2021-08-16	27.33	27.55	27.25	27.18	125068
2021-08-17	27.07	27.33	26.97	27.26	108617
2021-08-18	27.16	27.22	26.91	26.92	56931
2021-08-19	26.72	26.98	26.65	26.69	91952
2021-08-20	26.69	26.82	26.64	26.65	75487
2021-08-23	26.79	26.82	26.49	26.54	62780
2021-08-24	26.64	26.77	26.50	26.75	93188
2021-08-25	26.75	26.78	26.52	26.73	58382
2021-08-26	26.70	26.78	26.59	26.76	61325
2021-08-27	26.95	27.10	26.78	27.08	64887
2021-08-30	27.06	27.32	27.03	27.32	50681
2021-08-31	27.43	27.50	27.07	27.47	100608
2021-09-01	27.47	28.00	27.41	28.00	106086
2021-09-02	28.01	28.24	27.91	28.21	83040
2021-09-03	28.26	28.38	28.08	28.38	61873
2021-09-07	28.35	28.36	27.75	28.13	107717
2021-09-08	28.12	28.32	27.98	28.25	50289
2021-09-09	28.34	28.43	28.19	28.24	92782
2021-09-10	28.32	28.32	27.95	28.17	73830
2021-09-13	28.24	28.27	27.87	27.93	143519
2021-09-14	28.02	28.20	27.83	28.13	86573
2021-09-15	28.11	28.11	27.90	27.95	115202
2021-09-16	27.94	27.95	27.30	27.48	139304
2021-09-17	27.52	27.57	27.22	27.25	44803
2021-09-20	26.97	27.18	26.55	26.76	109392
2021-09-21	26.82	27.10	26.79	26.79	85821
2021-09-22	26.92	27.40	26.85	27.11	69103
2021-09-23	27.25	27.32	26.69	26.75	112014
2021-09-24	26.62	26.75	26.54	26.54	52753
2021-09-27	26.47	26.55	26.06	26.06	105497
2021-09-28	25.99	26.00	25.50	25.63	146730
2021-09-29	25.72	25.95	25.72	25.77	98509
2021-09-30	25.90	25.95	25.61	25.65	80429
2021-10-01	25.64	25.92	25.53	25.85	76276
2021-10-04	25.78	25.95	25.73	25.90	68927
2021-10-05	25.86	25.87	25.60	25.78	92355
2021-10-06	25.61	25.90	25.50	25.88	73809
2021-10-07	25.91	26.21	25.91	25.99	46954
2021-10-08	26.05	26.06	25.83	25.90	50017
2021-10-11	25.98	25.98	25.71	25.74	81844
2021-10-12	25.76	25.95	25.76	25.88	104465
2021-10-13	25.90	26.00	25.83	25.94	104663
2021-10-14	26.10	26.26	26.04	26.25	54555
2021-10-15	26.43	26.47	26.26	26.40	59229
2021-10-18	26.41	26.50	26.30	26.50	121597
2021-10-19	26.56	26.75	26.51	26.66	65566
2021-10-20	26.61	27.00	26.61	26.93	69015
2021-10-21	26.97	27.06	26.96	27.00	55147
2021-10-22	27.03	27.16	26.98	27.12	71014
2021-10-25	27.26	27.26	27.01	27.22	71956
2021-10-26	27.19	27.32	27.13	27.31	66489
2021-10-27	27.37	27.46	27.18	27.25	69611
2021-10-28	27.40	27.58	27.22	27.58	117486
2021-10-29	27.62	27.64	27.31	27.52	72311
2021-11-01	27.54	27.54	27.36	27.54	64480
2021-11-02	27.62	27.90	27.61	27.81	88574
2021-11-03	27.82	28.10	27.82	27.93	95742
2021-11-04	27.84	28.06	27.70	27.74	88471
2021-11-05	27.79	28.03	27.77	27.83	61396
2021-11-08	27.82	27.82	27.57	27.61	63882
2021-11-09	27.67	27.81	27.58	27.78	45541
2021-11-10	27.74	27.83	27.60	27.61	55255
2021-11-11	27.69	27.74	27.55	27.64	35959
2021-11-12	27.64	27.72	27.55	27.68	59592
2021-11-15	27.69	27.98	27.68	27.83	67950
2021-11-16	27.77	28.00	27.69	27.75	74047
2021-11-17	27.67	27.84	27.52	27.67	51795
2021-11-18	27.69	27.69	27.58	27.61	50578
2021-11-19	27.58	27.69	27.37	27.48	50473
2021-11-22	27.46	27.46	27.03	27.03	75216
2021-11-23	27.03	27.23	27.00	27.17	57467
2021-11-24	27.10	27.49	27.01	27.44	51032
2021-11-26	27.24	27.30	26.87	26.93	53282
2021-11-29	27.00	27.31	26.89	27.27	68370
2021-11-30	27.28	27.35	26.87	26.89	87454
2021-12-01	27.00	27.32	26.51	26.54	73774
2021-12-02	26.55	26.99	26.55	26.87	50931
2021-12-03	26.95	26.98	26.51	26.60	49206
2021-12-06	26.77	27.17	26.77	26.97	60209
2021-12-07	27.24	27.62	27.24	27.44	59298
2021-12-08	27.54	27.77	27.30	27.54	96477
2021-12-09	27.54	27.59	27.43	27.46	42558
2021-12-10	27.50	27.50	27.35	27.42	43924
2021-12-13	27.51	27.52	27.25	27.29	63056
2021-12-14	27.34	27.35	26.90	27.17	62763
2021-12-15	27.15	27.45	27.09	27.44	46005
2021-12-16	27.49	27.55	26.65	27.13	145629
2021-12-17	27.10	27.38	26.85	27.13	104503
2021-12-20	27.03	27.08	26.76	26.90	86803
2021-12-21	26.99	27.25	26.99	27.08	60401
2021-12-22	27.25	27.56	27.22	27.55	63347
2021-12-23	27.63	27.76	27.61	27.70	89932
2021-12-27	27.75	28.20	27.52	28.14	106511
2021-12-28	28.28	28.28	28.06	28.20	76388
2021-12-29	28.25	28.36	28.09	28.33	79046
2021-12-30	28.30	28.46	28.28	28.46	57371
2021-12-31	28.50	28.95	28.33	28.62	121734
2022-01-03	28.79	29.19	28.35	29.08	190405
2022-01-04	29.17	29.46	28.97	29.37	164873
2022-01-05	29.27	29.27	28.02	28.05	154964
2022-01-06	28.09	28.67	27.95	28.55	87860
2022-01-07	28.69	29.00	28.60	28.61	73995
2022-01-10	28.65	28.65	27.92	28.18	85424
2022-01-11	28.40	28.60	28.08	28.43	59742
2022-01-12	28.44	28.61	28.05	28.25	52290
2022-01-13	28.23	28.49	28.01	28.01	75936
2022-01-14	27.93	28.44	27.72	28.27	149110
2022-01-18	28.17	28.27	27.96	28.08	128325
2022-01-19	28.05	28.39	27.80	27.87	133337
2022-01-20	27.95	28.32	27.60	27.63	123244
2022-01-21	27.54	27.74	26.03	26.03	542098
2022-01-24	25.90	25.90	24.39	25.75	395671
2022-01-25	25.46	25.94	25.11	25.60	133109
2022-01-26	25.83	26.13	25.18	25.27	105485
2022-01-27	25.40	25.89	25.01	25.08	113042
2022-01-28	25.08	25.73	24.85	25.66	105707
2022-01-31	25.65	26.33	25.57	26.27	136048
2022-02-01	26.32	26.65	26.18	26.42	107073
2022-02-02	26.42	26.99	26.35	26.84	132680
2022-02-03	26.70	27.23	26.64	26.73	76578
2022-02-04	26.63	26.63	25.87	26.09	106143
2022-02-07	26.09	26.29	26.00	26.15	85697
2022-02-08	26.22	26.22	25.85	26.00	84558
2022-02-09	26.08	26.37	26.08	26.32	54450
2022-02-10	26.11	26.49	26.02	26.07	64836
2022-02-11	26.03	26.26	25.80	25.84	71011
2022-02-14	25.80	26.00	25.26	25.13	85447
2022-02-15	25.27	25.63	25.08	25.13	104625
2022-02-16	25.28	25.37	25.11	25.18	72013
2022-02-17	25.06	25.12	24.41	24.50	152162
2022-02-18	24.51	24.68	24.18	24.39	165669
2022-02-22	24.01	24.20	23.41	23.60	260859
2022-02-23	23.65	24.03	23.30	23.36	174865
2022-02-24	22.64	24.12	22.37	24.11	276712
2022-02-25	24.12	24.78	24.12	24.75	71475
2022-02-28	24.64	24.96	24.42	24.62	137230
2022-03-01	24.59	24.81	24.44	24.56	93277
2022-03-02	24.65	24.89	24.58	24.64	100497
2022-03-03	24.85	24.99	24.65	24.87	68865
2022-03-04	24.80	25.00	24.56	24.86	69439
2022-03-07	24.79	24.80	24.21	24.31	75874
2022-03-08	24.21	24.61	24.08	24.21	100072
2022-03-09	24.40	24.71	24.40	24.47	65061
2022-03-10	24.30	24.55	24.14	24.48	138804
2022-03-11	24.50	24.71	24.29	24.32	86943
2022-03-14	24.48	24.60	23.90	23.89	117935
2022-03-15	23.93	24.30	23.91	24.20	108586
2022-03-16	24.21	24.72	24.07	24.65	120331
2022-03-17	24.51	25.03	24.43	24.97	63999
2022-03-18	24.80	25.35	24.80	25.14	67038
2022-03-21	25.11	25.25	24.67	24.79	73637
2022-03-22	24.78	25.23	24.78	25.23	99465
2022-03-23	25.20	25.20	24.82	25.03	58015
2022-03-24	25.00	25.05	24.75	24.80	91753
2022-03-25	24.87	25.11	24.85	25.09	46892
2022-03-28	25.19	25.54	25.09	25.48	58876
2022-03-29	25.72	26.34	25.55	26.32	115028
2022-03-30	26.28	26.33	26.06	26.17	71594
2022-03-31	26.45	27.15	26.25	26.89	139217
2022-04-01	26.82	27.29	26.55	27.29	111042
2022-04-04	27.31	27.37	26.92	27.01	69578
2022-04-05	27.00	27.06	26.40	26.40	61676
2022-04-06	26.28	26.35	26.01	26.10	74624
2022-04-07	26.02	26.15	25.54	25.72	88813
2022-04-08	25.58	25.88	25.55	25.72	55312
2022-04-11	25.52	25.72	25.47	25.39	81969
2022-04-12	25.45	25.64	25.36	25.45	57226
2022-04-13	25.36	25.55	25.29	25.29	79867
2022-04-14	25.41	25.55	25.00	25.00	64986
2022-04-18	24.98	25.22	24.82	24.90	109579
2022-04-19	24.94	25.55	24.94	25.53	89056
2022-04-20	25.61	26.13	25.61	26.11	88500
2022-04-21	26.14	26.21	25.84	25.85	69544
2022-04-22	25.75	25.85	25.46	25.54	65144
2022-04-25	25.38	25.52	25.04	25.35	59116
2022-04-26	25.26	25.36	25.01	25.07	54782
2022-04-27	25.15	25.34	24.87	24.92	71109
2022-04-28	25.11	25.51	24.90	25.44	97605
2022-04-29	25.40	25.40	24.49	24.51	134412
2022-05-02	24.60	24.71	23.54	23.86	149030
2022-05-03	23.86	24.35	23.86	24.23	76535
2022-05-04	24.39	24.98	24.18	24.98	61109
2022-05-05	24.90	24.90	24.01	24.15	79648
2022-05-06	24.09	24.10	23.32	23.51	144276
2022-05-09	23.32	23.40	22.61	22.52	136173
2022-05-10	22.74	23.16	21.68	22.11	190689
2022-05-11	22.00	22.50	21.97	22.03	107436
2022-05-12	22.03	22.17	21.70	22.00	137878
2022-05-13	22.12	22.56	22.12	22.38	101658
2022-05-16	22.21	22.43	22.09	22.27	96618
2022-05-17	22.65	22.65	22.24	22.57	120532
2022-05-18	22.42	22.55	21.94	22.01	75655
2022-05-19	21.90	22.20	21.86	21.89	127220
2022-05-20	22.00	22.12	21.63	21.76	109712
2022-05-23	21.95	22.06	21.67	22.05	132113
2022-05-24	21.94	22.47	21.77	22.38	112464
2022-05-25	22.38	22.75	22.30	22.65	126639
2022-05-26	22.65	23.00	22.65	22.92	149381
2022-05-27	23.06	23.59	23.06	23.55	78202
2022-05-31	23.64	23.80	23.25	23.31	105859
2022-06-01	23.34	23.49	23.03	23.38	96505
2022-06-02	23.37	23.76	23.02	23.49	176170
2022-06-03	23.29	23.52	23.25	23.31	64737
2022-06-06	23.51	23.58	23.26	23.31	71827
2022-06-07	23.38	23.63	23.25	23.63	74170
2022-06-08	23.59	23.65	23.08	23.11	100751
2022-06-09	23.05	23.12	22.65	22.69	65674
2022-06-10	22.50	22.50	22.14	22.25	109554
2022-06-13	21.67	22.04	20.84	20.78	176544
2022-06-14	20.86	21.09	20.45	20.47	380420
2022-06-15	20.66	21.42	20.66	21.26	159682
2022-06-16	20.81	20.91	20.30	20.32	167496
2022-06-17	20.30	20.71	20.25	20.29	204043
2022-06-21	20.44	20.74	20.37	20.61	114491
2022-06-22	20.39	20.97	20.39	20.67	99413
2022-06-23	20.65	20.94	20.50	20.92	104206
2022-06-24	21.12	21.37	20.98	21.34	130222
2022-06-27	21.36	21.53	21.26	21.38	80564
2022-06-28	21.50	21.74	21.18	21.19	72866
2022-06-29	21.15	21.33	20.90	21.28	88900
2022-06-30	21.25	21.62	21.05	21.34	159668
2022-07-01	21.24	21.85	21.20	21.82	123329
2022-07-05	21.67	21.98	21.28	21.98	108046
2022-07-06	22.10	22.22	21.73	21.90	146117
2022-07-07	22.01	22.33	21.77	22.33	160277
2022-07-08	22.35	22.43	22.10	22.30	163428
2022-07-11	22.24	22.30	22.02	21.93	131426
2022-07-12	21.86	22.05	21.59	21.85	111484
2022-07-13	21.56	21.81	21.22	21.75	114068
2022-07-14	21.32	21.76	21.26	21.69	116798
2022-07-15	21.90	22.06	21.76	22.01	358992
2022-07-18	22.19	22.28	21.72	21.84	89997
2022-07-19	21.99	22.20	21.92	22.20	62629
2022-07-20	22.14	22.42	22.14	22.28	58231
2022-07-21	22.26	22.63	22.25	22.55	86682
2022-07-22	22.55	22.83	22.54	22.67	110664
2022-07-25	22.84	22.99	22.76	22.94	130945
2022-07-26	22.88	23.09	22.87	22.94	100160
2022-07-27	23.09	23.42	23.00	23.27	70699
2022-07-28	23.30	23.97	23.30	23.97	83407
2022-07-29	24.07	24.12	23.90	24.05	101507
2022-08-01	24.15	24.84	24.11	24.65	159087
2022-08-02	24.57	24.99	24.37	24.43	57991
2022-08-03	24.57	24.74	24.45	24.49	78022
2022-08-04	24.66	24.71	24.42	24.61	44626
2022-08-05	24.47	25.39	24.46	25.28	184484
2022-08-08	25.29	25.40	24.85	24.85	169031
2022-08-09	24.95	24.99	24.73	24.81	53528
2022-08-10	25.03	25.15	24.86	24.97	126434
2022-08-11	25.09	25.18	24.50	24.59	87366
2022-08-12	24.80	25.32	24.73	25.17	67126
2022-08-15	25.27	25.68	25.02	25.38	116030
2022-08-16	25.33	25.49	25.11	25.12	69424
2022-08-17	25.11	25.32	24.87	25.01	78195
2022-08-18	25.05	25.05	24.61	24.62	52952
2022-08-19	24.57	24.64	24.09	24.09	76876
2022-08-22	23.86	24.01	23.50	23.54	94282
2022-08-23	23.45	23.75	23.17	23.28	89864
2022-08-24	23.42	24.01	23.41	23.75	64310
2022-08-25	23.71	23.96	23.65	23.83	54087
2022-08-26	23.82	23.90	23.50	23.50	67169
2022-08-29	23.50	23.98	23.41	23.68	86794
2022-08-30	23.82	23.82	23.29	23.29	103883
2022-08-31	23.56	23.84	23.40	23.52	75024
2022-09-01	23.33	23.87	23.01	23.64	64487
2022-09-02	23.89	23.97	23.25	23.50	63349
2022-09-06	23.52	23.75	23.13	23.27	71102
2022-09-07	23.19	24.10	23.19	23.56	43156
2022-09-08	23.45	23.64	23.16	23.19	69079
2022-09-09	23.38	23.49	23.15	23.35	64472
2022-09-12	23.47	23.76	23.47	23.42	57713
2022-09-13	23.24	23.28	22.92	22.97	61409
2022-09-14	23.00	23.04	22.59	22.69	87186
2022-09-15	22.66	22.80	22.36	22.36	43622
2022-09-16	22.17	22.17	21.84	21.95	85037
2022-09-19	21.73	21.93	21.63	21.76	66870
2022-09-20	21.46	21.63	21.21	21.22	104791
2022-09-21	21.28	21.44	20.84	20.84	96873
2022-09-22	20.67	20.73	20.26	20.26	160575
2022-09-23	20.07	20.25	19.22	19.40	343261
2022-09-26	19.20	19.47	18.80	19.07	219155
2022-09-27	19.26	19.41	18.94	19.19	237731
2022-09-28	19.35	19.90	19.31	19.84	169163
2022-09-29	19.73	19.73	19.00	19.09	204079
2022-09-30	19.17	19.61	19.16	19.39	131824
2022-10-03	19.56	20.49	19.56	19.89	343022
2022-10-04	20.55	21.07	20.15	21.02	202456
2022-10-05	20.94	20.94	19.66	19.83	491088
2022-10-06	19.87	20.28	19.42	20.22	158769
2022-10-07	20.17	20.18	19.42	19.57	113114
2022-10-10	19.64	20.15	19.64	19.74	113073
2022-10-11	19.64	20.15	19.50	20.03	150748
2022-10-12	20.02	20.02	19.65	19.81	69395
2022-10-13	19.50	20.03	19.39	19.93	97445
2022-10-14	20.06	20.22	19.63	19.67	111053
2022-10-17	19.95	20.25	19.84	20.06	112585
2022-10-18	20.39	20.66	20.20	20.33	208244
2022-10-19	20.24	20.29	19.86	20.16	206119
2022-10-20	20.15	20.44	19.97	20.10	93821
2022-10-21	20.06	20.17	19.75	19.95	86980
2022-10-24	20.20	20.39	19.98	20.26	168891
2022-10-25	20.29	20.93	20.29	20.86	149153
2022-10-26	21.00	21.14	20.85	20.91	107207
2022-10-27	20.99	21.45	20.93	21.18	81496
2022-10-28	21.10	21.50	21.00	21.35	121041
2022-10-31	21.37	22.15	21.27	21.85	156262
2022-11-01	21.92	22.12	21.23	21.29	187432
2022-11-02	21.42	21.45	20.85	20.91	167318
2022-11-03	20.75	20.95	20.68	20.73	116894
2022-11-04	20.88	20.99	20.58	20.83	119641
2022-11-07	20.88	21.28	20.70	21.13	125617
2022-11-08	21.30	21.33	21.02	21.14	113342
2022-11-09	21.14	21.50	21.10	21.48	126139
2022-11-10	21.93	22.72	21.76	22.65	190855
2022-11-11	22.72	22.74	22.25	22.41	104200
2022-11-14	22.46	22.58	21.77	21.68	116401
2022-11-15	21.86	22.01	21.40	21.50	158242
2022-11-16	21.54	21.78	21.12	21.15	141278
2022-11-17	20.98	21.08	20.62	20.96	121434
2022-11-18	21.08	21.19	21.05	21.14	100207
2022-11-21	21.19	21.68	21.19	21.65	174423
2022-11-22	21.61	21.98	21.60	21.94	111489
2022-11-23	22.05	22.55	22.04	22.41	223042
2022-11-25	22.55	22.90	22.52	22.70	86716
2022-11-28	22.58	22.70	22.25	22.32	139105
2022-11-29	22.32	22.60	22.32	22.60	73629
2022-11-30	22.65	23.19	22.55	23.14	141375
2022-12-01	23.32	23.99	23.29	23.41	287919
2022-12-02	23.25	24.42	23.25	24.25	333366
2022-12-05	24.00	24.45	23.62	23.77	281721
2022-12-06	23.68	23.98	23.34	22.44	212711
2022-12-07	22.42	22.69	22.35	22.62	141825
2022-12-08	22.62	22.69	21.50	21.60	182573
2022-12-09	21.50	21.72	21.40	21.49	137402
2022-12-12	21.63	22.25	21.51	21.78	139541
2022-12-13	22.04	23.54	22.04	22.76	363434
2022-12-14	22.70	22.75	22.27	22.66	208324
2022-12-15	22.58	23.27	22.46	22.72	396061
2022-12-16	22.52	22.68	21.71	22.11	146593
2022-12-19	21.98	21.98	20.86	21.06	239393
2022-12-20	20.95	21.52	20.90	21.08	103702
2022-12-21	21.15	21.33	20.54	20.58	205881
2022-12-22	20.61	20.79	19.73	20.06	248621
2022-12-23	19.94	20.46	19.94	20.23	114592
2022-12-27	20.15	20.56	20.07	20.07	103447
2022-12-28	20.24	20.39	19.95	20.03	173650
2022-12-29	20.05	20.63	20.02	20.39	146857
2022-12-30	20.34	20.68	20.13	20.38	178544
2023-01-03	20.67	21.36	20.57	21.15	111483
2023-01-04	21.20	21.92	21.20	21.27	64582
2023-01-05	21.27	21.53	20.99	21.21	82867
2023-01-06	21.34	22.33	21.30	21.95	90913
2023-01-09	21.96	22.69	21.96	22.45	102938
2023-01-10	22.48	22.88	22.33	22.76	76942
2023-01-11	22.68	22.96	22.30	22.63	150147
2023-01-12	22.89	22.90	22.62	22.63	133628
2023-01-13	22.47	22.70	22.34	22.34	84481
2023-01-17	22.35	22.65	22.17	22.32	137460
2023-01-18	22.48	22.53	22.00	22.00	117641
2023-01-19	21.88	22.23	21.86	21.96	80117
2023-01-20	21.98	22.07	21.72	22.01	107737
2023-01-23	21.98	22.10	21.74	21.89	134596
2023-01-24	22.00	22.21	21.71	22.03	66640
2023-01-25	21.93	22.20	21.84	22.03	73449
2023-01-26	22.11	22.38	22.11	22.31	67876
2023-01-27	22.38	22.77	22.35	22.58	84928
2023-01-30	22.38	22.53	22.20	22.29	90778
2023-01-31	22.29	23.23	22.27	23.08	129052
2023-02-01	22.88	23.11	22.54	22.85	130077
2023-02-02	23.00	23.41	22.99	23.26	80546
2023-02-03	23.20	23.20	22.60	22.65	148146
2023-02-06	22.60	22.82	22.36	22.53	103100
2023-02-07	22.65	22.94	22.18	22.89	128179
2023-02-08	22.77	22.88	22.39	22.54	70221
2023-02-09	22.72	22.78	22.14	22.18	84579
2023-02-10	22.09	22.38	22.05	22.17	88460
2023-02-13	22.12	22.61	22.12	22.31	85318
2023-02-14	22.25	22.47	22.12	22.22	62272
2023-02-15	22.14	22.22	21.93	22.01	102602
2023-02-16	21.86	21.95	21.41	21.48	160838
2023-02-17	21.45	21.56	21.30	21.54	72514
2023-02-21	21.49	21.49	21.02	21.07	113208
2023-02-22	21.02	21.31	21.02	21.14	77099
2023-02-23	21.30	21.34	21.06	21.31	65643
2023-02-24	21.18	21.61	21.11	21.31	97347
2023-02-27	21.36	21.67	21.22	21.41	63348
2023-02-28	21.49	21.84	21.19	21.23	94276
2023-03-01	21.23	21.35	21.10	21.17	62677
2023-03-02	21.09	21.30	21.01	21.26	71114
2023-03-03	21.35	21.48	21.33	21.38	58437
2023-03-06	21.49	21.84	21.47	21.84	93737
2023-03-07	21.86	21.87	21.33	21.33	81199
2023-03-08	21.36	21.64	21.25	21.37	60602
2023-03-09	21.43	21.44	20.66	20.69	104039
2023-03-10	20.67	20.75	20.16	20.48	140241
2023-03-13	20.30	20.71	20.28	20.31	112115
2023-03-14	20.46	20.95	19.62	19.64	120134
2023-03-15	19.50	19.77	19.25	19.71	184786
2023-03-16	19.60	19.83	19.18	19.37	137674
2023-03-17	19.26	19.45	18.72	18.72	139980
2023-03-20	18.71	19.02	18.64	18.76	126145
2023-03-21	18.81	19.07	18.60	18.66	139605
2023-03-22	18.60	18.73	18.38	18.46	120441
2023-03-23	18.41	18.67	18.08	18.14	130023
2023-03-24	18.00	18.35	17.86	18.30	188079
2023-03-27	18.42	18.51	18.01	18.05	193204
2023-03-28	18.13	18.25	18.02	18.15	149030
2023-03-29	18.31	18.82	18.27	18.71	157936
2023-03-30	18.85	19.24	18.85	19.02	111377
2023-03-31	19.22	19.86	19.17	19.51	149971
2023-04-03	19.44	19.97	19.43	19.57	140092
2023-04-04	19.82	19.82	19.53	19.66	76200
2023-04-05	19.52	19.60	19.27	19.35	75553
2023-04-06	19.22	19.51	19.14	19.36	101013
2023-04-10	19.19	19.56	19.01	19.36	155814
2023-04-11	19.31	19.66	19.31	19.41	54072
2023-04-12	19.53	19.66	19.05	19.18	102881
2023-04-13	19.15	19.28	19.05	19.14	85073
2023-04-14	19.18	19.40	18.86	19.00	92606
2023-04-17	18.90	19.17	18.89	19.14	111972
2023-04-18	19.19	19.27	19.08	19.12	72465
2023-04-19	19.11	19.24	19.02	19.04	98280
2023-04-20	19.00	19.14	18.89	18.98	74677
2023-04-21	18.97	19.08	18.88	18.96	71836
2023-04-24	19.06	19.10	18.86	19.03	82045
2023-04-25	18.96	18.99	18.62	18.63	88187
2023-04-26	18.58	18.79	18.58	18.65	116058
2023-04-27	18.71	19.03	18.63	19.03	115723
2023-04-28	19.07	19.39	18.98	19.39	118745
2023-05-01	19.35	19.35	19.04	19.08	123339
2023-05-02	18.96	19.01	18.66	18.75	120187
2023-05-03	18.77	18.83	18.57	18.58	102017
2023-05-04	18.50	18.58	18.33	18.40	107317
2023-05-05	18.45	18.78	18.45	18.73	103270
2023-05-08	18.80	18.80	18.55	18.49	79689
2023-05-09	18.40	18.44	18.26	18.33	91313
2023-05-10	18.41	18.54	18.29	18.34	102932
2023-05-11	18.29	18.30	18.07	18.12	97654
2023-05-12	18.13	18.25	18.01	18.10	81367
2023-05-15	18.16	18.24	18.05	18.09	147142
2023-05-16	18.08	18.12	17.86	17.89	167696
2023-05-17	17.95	17.97	17.83	17.86	205964
2023-05-18	17.86	18.00	17.83	17.93	105024
2023-05-19	17.89	18.08	17.82	17.88	117194
2023-05-22	17.84	18.00	17.84	17.93	186252
2023-05-23	17.87	18.05	17.78	17.80	166595
2023-05-24	17.77	17.81	17.50	17.53	147050
2023-05-25	17.58	17.64	17.40	17.42	134164
2023-05-26	17.55	17.78	17.53	17.75	152032
2023-05-30	17.81	18.04	17.80	18.00	276741
2023-05-31	18.05	18.20	17.93	18.12	156724
2023-06-01	18.24	18.44	18.07	18.38	115885
2023-06-02	18.43	18.65	18.41	18.52	149786
2023-06-05	18.56	18.65	18.46	18.52	90068
2023-06-06	18.53	18.82	18.53	18.73	102431
2023-06-07	18.74	19.06	18.74	19.01	115188
2023-06-08	18.96	18.99	18.85	18.86	107758
2023-06-09	18.85	18.95	18.73	18.74	79046
2023-06-12	18.75	18.82	18.55	18.46	120351
2023-06-13	18.50	18.64	18.46	18.53	125912
2023-06-14	18.52	18.69	18.44	18.59	110646
2023-06-15	18.54	18.70	18.47	18.61	109611
2023-06-16	18.61	18.68	18.47	18.49	117337
2023-06-20	18.42	18.55	18.25	18.25	145759
2023-06-21	18.21	18.24	18.07	18.19	107128
2023-06-22	18.15	18.15	17.93	18.06	167025
2023-06-23	18.02	18.20	18.01	18.03	126829
2023-06-26	18.02	18.31	18.02	18.28	169148
2023-06-27	18.39	18.64	18.31	18.60	146292
2023-06-28	18.60	18.70	18.57	18.68	111145
2023-06-29	18.63	18.84	18.62	18.84	97467
2023-06-30	19.00	19.13	18.86	18.99	108864
2023-07-03	18.86	19.39	18.82	19.17	135481
2023-07-05	19.18	19.43	19.12	19.23	118037
2023-07-06	19.07	19.10	18.87	18.93	103728
2023-07-07	18.95	19.33	18.92	19.30	193368
2023-07-10	19.35	19.43	19.23	19.13	156374
2023-07-11	19.17	19.36	19.17	19.29	92939
2023-07-12	19.35	19.60	19.35	19.52	130038
2023-07-13	19.57	19.57	19.35	19.51	90850
2023-07-14	19.46	19.53	19.33	19.35	97979
2023-07-17	19.42	19.50	19.23	19.26	101451
2023-07-18	19.18	19.26	19.01	19.11	109853
2023-07-19	19.20	19.42	19.20	19.38	80975
2023-07-20	19.37	19.49	19.29	19.40	131110
2023-07-21	19.45	19.50	19.37	19.37	83968
2023-07-24	19.34	19.55	19.32	19.40	134479
2023-07-25	19.52	19.56	19.46	19.49	91178
2023-07-26	19.45	19.64	19.45	19.61	103270
2023-07-27	19.65	19.74	19.38	19.39	102919
2023-07-28	19.45	19.62	19.39	19.50	101200
2023-07-31	19.65	19.81	19.53	19.80	147743
2023-08-01	19.80	19.80	19.61	19.78	139350
2023-08-02	19.70	19.73	19.51	19.57	111935
2023-08-03	19.52	19.52	19.19	19.30	154901
2023-08-04	19.28	19.55	19.25	19.30	100176
2023-08-07	19.30	19.46	19.23	19.39	76805
2023-08-08	19.28	19.37	19.17	19.32	93422
2023-08-09	19.34	19.40	19.24	19.27	96868
2023-08-10	19.31	19.45	19.25	19.26	83825
2023-08-11	19.19	19.38	19.19	19.34	66702
2023-08-14	19.33	19.39	19.29	19.17	87980
2023-08-15	19.08	19.20	18.98	19.01	70714
2023-08-16	19.10	19.10	18.82	18.84	145538
2023-08-17	18.94	18.94	18.70	18.70	119474
2023-08-18	18.67	18.75	18.59	18.60	128525
2023-08-21	18.67	18.68	18.37	18.45	93187
2023-08-22	18.47	18.56	18.44	18.51	70714
2023-08-23	18.56	18.85	18.56	18.85	82475
2023-08-24	18.76	18.98	18.63	18.63	90469
2023-08-25	18.70	18.78	18.59	18.73	71252
2023-08-28	18.74	18.89	18.74	18.81	66562
2023-08-29	18.84	19.04	18.75	19.04	167926
2023-08-30	19.04	19.05	18.83	18.87	118056
2023-08-31	18.98	18.99	18.79	18.81	95507
2023-09-01	18.83	19.00	18.81	18.90	146541
2023-09-05	18.90	18.96	18.70	18.75	88697
2023-09-06	18.70	18.80	18.50	18.56	96323
2023-09-07	18.60	18.75	18.53	18.60	77908
2023-09-08	18.54	18.69	18.46	18.47	123800
2023-09-11	18.48	18.57	18.41	18.27	120466
2023-09-12	18.25	18.40	18.18	18.18	91384
2023-09-13	18.18	18.26	17.96	17.97	109863
2023-09-14	18.14	18.40	18.13	18.39	144934
2023-09-15	18.36	18.43	18.32	18.38	91037
2023-09-18	18.43	18.68	18.40	18.54	170655
2023-09-19	18.47	18.57	18.25	18.27	143461
2023-09-20	18.27	18.49	18.27	18.28	119013
2023-09-21	18.10	18.21	17.90	17.90	124700
2023-09-22	17.90	17.97	17.77	17.86	148321
2023-09-25	17.81	17.86	17.60	17.66	150838
2023-09-26	17.62	17.65	17.26	17.33	191247
2023-09-27	17.38	17.45	17.11	17.12	150862
2023-09-28	17.05	17.25	17.05	17.18	136602
2023-09-29	17.34	17.48	17.11	17.16	183464
2023-10-02	17.16	17.23	16.89	16.98	230288
2023-10-03	16.84	16.95	16.42	16.54	251802
2023-10-04	16.56	16.70	16.46	16.69	150477
2023-10-05	16.58	16.69	16.38	16.38	282536
2023-10-06	16.27	16.43	16.12	16.37	253535
2023-10-09	16.29	16.70	16.20	16.51	218901
2023-10-10	16.64	16.77	16.55	16.66	105709
2023-10-11	16.79	16.87	16.70	16.86	157914
2023-10-12	16.87	16.87	16.52	16.55	203178
2023-10-13	16.63	16.69	16.40	16.52	176387
2023-10-16	16.63	16.78	16.54	16.66	142992
2023-10-17	16.61	16.86	16.60	16.74	168794
2023-10-18	16.71	16.80	16.51	16.52	109135
2023-10-19	16.48	16.55	16.01	16.04	163922
2023-10-20	16.07	16.16	15.92	15.95	110857
2023-10-23	15.90	16.00	15.77	15.77	175505
2023-10-24	15.85	16.00	15.85	15.95	148088
2023-10-25	15.86	15.96	15.52	15.54	180095
2023-10-26	15.59	16.03	15.59	15.92	177094
2023-10-27	16.00	16.04	15.72	15.74	158606
2023-10-30	15.85	15.99	15.69	15.77	266512
2023-10-31	15.86	16.25	15.82	16.23	254755
2023-11-01	16.50	16.77	16.37	16.75	346413
2023-11-02	17.00	17.39	16.95	17.37	197999
2023-11-03	17.65	18.23	17.55	18.06	198002
2023-11-06	18.14	18.14	17.18	17.27	223024
2023-11-07	17.37	17.44	17.00	17.02	192296
2023-11-08	17.05	17.18	16.93	16.95	182175
2023-11-09	16.98	17.01	16.63	16.67	112575
2023-11-10	16.75	16.98	16.75	16.98	147128
2023-11-13	17.03	17.29	16.79	16.82	118258
2023-11-14	17.18	17.79	17.18	17.74	196846
2023-11-15	17.77	17.90	17.68	17.82	162026
2023-11-16	17.84	18.09	17.82	17.89	173715
2023-11-17	18.04	18.06	17.74	17.79	177577
2023-11-20	17.87	18.15	17.80	17.94	261329
2023-11-21	18.01	18.05	17.81	17.96	137740
2023-11-22	18.02	18.30	17.98	18.26	176830
2023-11-24	18.34	18.38	18.18	18.38	77704
2023-11-27	18.33	18.58	18.28	18.36	205567
2023-11-28	18.35	18.76	18.35	18.64	181711
2023-11-29	18.68	19.03	18.68	18.75	210531
2023-11-30	18.75	19.04	18.52	18.55	308766
2023-12-01	18.59	19.34	18.59	19.23	198825
2023-12-04	19.22	19.58	19.16	19.40	209029
2023-12-05	19.25	19.37	19.05	19.13	205526
2023-12-06	19.25	19.56	19.22	19.42	124610
2023-12-07	19.36	19.53	19.22	19.28	141795
2023-12-08	19.20	19.38	19.10	19.25	112968
2023-12-11	19.30	19.42	19.24	19.22	110691
2023-12-12	19.21	19.33	19.03	19.05	99462
2023-12-13	19.05	19.84	19.05	19.80	198344
2023-12-14	19.89	20.49	19.85	19.96	252932
2023-12-15	19.97	20.00	19.51	19.65	151404
2023-12-18	19.70	19.90	19.67	19.75	143177
2023-12-19	19.90	20.46	19.90	20.11	219050
2023-12-20	20.17	20.19	19.80	19.80	115406
2023-12-21	19.94	20.01	19.61	19.75	130538
2023-12-22	19.91	20.04	19.56	19.72	136523
2023-12-26	19.72	20.14	19.72	20.09	166509
2023-12-27	20.25	20.32	20.04	20.07	155143
2023-12-28	20.17	20.34	20.08	20.25	128042
2023-12-29	20.30	20.41	20.01	20.16	141563
2024-01-02	19.99	20.54	19.99	20.38	150753
2024-01-03	20.40	20.46	19.91	19.98	152627
2024-01-04	19.88	20.34	19.82	20.30	92727
2024-01-05	20.28	20.64	20.17	20.43	123815
2024-01-08	20.46	20.99	20.36	20.82	177134
2024-01-09	20.93	21.08	20.57	20.98	206570
2024-01-10	21.00	21.26	20.93	20.98	144661
2024-01-11	21.02	21.21	20.67	20.73	185981
2024-01-12	20.77	20.85	20.48	20.36	165106
2024-01-16	20.40	20.40	19.93	19.97	158585
2024-01-17	19.77	20.02	19.51	19.60	117860
2024-01-18	19.65	19.74	19.38	19.52	167703
2024-01-19	19.65	19.72	19.43	19.72	124651
2024-01-22	19.88	20.17	19.85	20.11	126416
2024-01-23	20.17	20.21	19.93	20.00	117329
2024-01-24	20.28	20.28	19.78	19.86	126326
2024-01-25	19.98	20.14	19.98	20.12	126087
2024-01-26	20.20	20.34	20.07	20.17	106707
2024-01-29	20.20	20.53	20.15	20.53	132162
2024-01-30	20.45	20.50	20.34	20.43	89371
2024-01-31	20.50	20.62	20.12	20.14	127017
2024-02-01	20.18	20.66	20.18	20.66	105031
2024-02-02	20.51	20.52	20.23	20.42	92427
2024-02-05	20.38	20.38	20.06	20.12	123493
2024-02-06	20.12	20.34	20.05	20.21	95705
2024-02-07	20.34	20.40	20.09	20.32	73749
2024-02-08	20.27	20.40	20.05	20.11	71858
2024-02-09	20.11	20.22	19.95	20.17	131015
2024-02-12	20.17	20.35	20.15	20.04	121562
2024-02-13	19.82	19.83	19.58	19.74	125108
2024-02-14	19.84	20.07	19.83	20.01	80272
2024-02-15	20.01	20.30	20.01	20.19	100926
2024-02-16	20.09	20.15	19.94	19.96	82984
2024-02-20	19.83	20.10	19.80	19.99	96325
2024-02-21	20.11	20.15	19.96	20.08	78676
2024-02-22	20.11	20.19	20.02	20.15	130131
2024-02-23	20.15	20.38	20.15	20.33	101173
2024-02-26	20.33	20.33	20.19	20.27	180995
2024-02-27	20.40	20.55	20.27	20.30	98713
2024-02-28	20.30	20.42	20.24	20.34	107499
2024-02-29	20.55	20.60	20.43	20.46	112189
2024-03-01	20.52	20.65	20.38	20.65	123161
2024-03-04	20.64	20.85	20.54	20.83	93678
2024-03-05	20.81	21.10	20.79	20.89	158186
2024-03-06	21.07	21.21	20.91	21.13	112377
2024-03-07	21.17	21.21	21.02	21.10	67298
2024-03-08	21.18	21.27	21.07	21.11	81573
2024-03-11	21.10	21.19	20.97	20.99	100701
2024-03-12	21.01	21.01	20.87	20.95	62255
2024-03-13	20.95	21.06	20.71	20.82	72254
2024-03-14	20.82	20.90	20.56	20.58	104343
2024-03-15	20.56	20.72	20.52	20.62	88728
2024-03-18	20.60	20.70	20.46	20.48	144590
2024-03-19	20.53	20.61	20.35	20.39	73804
2024-03-20	20.41	20.62	20.35	20.58	82204
2024-03-21	20.59	20.72	20.52	20.59	80826
2024-03-22	20.54	20.68	20.33	20.41	105802
2024-03-25	20.43	20.54	20.41	20.47	83561
2024-03-26	20.60	20.80	20.51	20.71	125451
2024-03-27	20.71	20.86	20.67	20.79	76122
2024-03-28	20.89	21.15	20.80	21.03	191875
2024-04-01	21.08	21.08	20.65	20.69	127898
2024-04-02	20.52	20.75	20.31	20.38	118355
2024-04-03	20.35	20.49	20.25	20.44	127205
2024-04-04	20.59	20.83	20.30	20.32	96376
2024-04-05	20.37	20.41	20.28	20.29	67947
2024-04-08	20.41	20.46	20.26	20.20	93990
2024-04-09	20.31	20.34	20.23	20.31	133593
2024-04-10	20.12	20.20	19.83	19.88	139144
2024-04-11	19.90	19.94	19.72	19.78	129161
2024-04-12	19.74	19.77	19.48	19.50	83437
2024-04-15	19.61	19.66	18.99	19.12	146651
2024-04-16	19.00	19.06	18.77	18.83	120395
2024-04-17	18.88	19.13	18.85	19.02	94060
2024-04-18	19.08	19.23	18.93	19.21	140255
2024-04-19	19.15	19.55	19.15	19.50	133969
2024-04-22	19.54	19.97	19.45	19.92	179941
2024-04-23	19.87	20.12	19.78	19.99	118578
2024-04-24	19.99	20.04	19.84	20.02	89844
2024-04-25	19.80	19.80	19.51	19.51	136507
2024-04-26	19.59	19.92	19.59	19.77	114137
2024-04-29	19.81	19.95	19.58	19.73	120986
2024-04-30	19.73	19.82	19.39	19.43	127041
2024-05-01	19.51	19.78	19.49	19.59	86118
2024-05-02	19.72	19.79	19.61	19.70	62750
2024-05-03	19.98	20.09	19.86	19.97	92104
2024-05-06	20.09	20.10	19.95	20.10	102011
2024-05-07	20.23	20.35	20.09	20.24	74949
2024-05-08	20.18	20.25	19.98	20.05	83513
2024-05-09	20.07	20.36	20.05	20.31	70144
2024-05-10	20.36	20.41	20.22	20.28	54597
2024-05-13	20.39	20.50	20.25	20.36	86689
2024-05-14	20.37	20.51	20.35	20.43	93822
2024-05-15	20.56	20.70	20.51	20.69	62911
2024-05-16	20.68	20.70	20.50	20.50	83558
2024-05-17	20.65	20.66	20.43	20.63	78406
2024-05-20	20.68	20.69	20.46	20.50	103434
2024-05-21	20.52	20.70	20.52	20.70	89743
2024-05-22	20.71	20.87	20.28	20.30	105204
2024-05-23	20.49	20.50	20.14	20.18	99631
2024-05-24	20.30	20.31	20.13	20.18	104817
2024-05-28	20.24	20.32	19.88	19.91	108909
2024-05-29	19.80	19.83	19.47	19.51	168582
2024-05-30	19.50	19.87	19.50	19.76	120261
2024-05-31	19.93	20.20	19.85	20.20	118009
2024-06-03	20.23	20.44	20.13	20.41	118648
2024-06-04	20.39	20.68	20.30	20.51	96653
2024-06-05	20.51	20.58	20.19	20.49	99736
2024-06-06	20.40	20.47	20.34	20.40	61315
2024-06-07	20.30	20.38	20.17	20.22	74846
2024-06-10	20.11	20.35	20.11	20.11	67562
2024-06-11	20.12	20.18	19.95	19.95	75622
2024-06-12	20.13	20.43	20.11	20.21	117283
2024-06-13	20.19	20.26	19.90	19.95	111734
2024-06-14	19.93	20.04	19.83	19.92	90933
2024-06-17	19.87	20.08	19.84	19.98	93107
2024-06-18	20.07	20.11	19.91	19.99	102516
2024-06-20	20.01	20.10	19.98	20.00	91884
2024-06-21	19.97	20.08	19.97	20.07	115744
2024-06-24	20.05	20.20	19.91	20.00	149379
2024-06-25	20.04	20.07	19.76	19.85	117483
2024-06-26	19.75	19.88	19.69	19.72	77424
2024-06-27	19.83	20.09	19.83	20.09	86427
2024-06-28	20.23	20.37	20.09	20.37	88324
2024-07-01	20.43	20.58	20.22	20.51	165983
2024-07-02	20.54	20.72	20.51	20.62	113004
2024-07-03	20.62	20.84	20.62	20.78	64498
2024-07-05	20.76	20.83	20.67	20.73	107027
2024-07-08	20.73	20.82	20.71	20.75	73549
2024-07-09	20.77	20.83	20.64	20.77	101720
2024-07-10	20.83	21.01	20.75	20.98	74107
2024-07-11	20.99	21.46	20.99	21.43	86787
2024-07-12	21.55	21.74	21.36	21.37	104726
2024-07-15	21.55	21.55	21.23	21.21	110501
2024-07-16	21.22	21.35	21.10	21.25	129207
2024-07-17	21.10	21.59	21.10	21.56	99396
2024-07-18	21.54	21.72	21.24	21.35	103116
2024-07-19	21.35	21.41	21.17	21.25	55272
2024-07-22	21.43	21.54	21.19	21.54	108432
2024-07-23	21.66	21.74	21.53	21.71	104923
2024-07-24	21.68	21.75	21.41	21.41	72312
2024-07-25	21.54	21.72	21.41	21.46	87083
2024-07-26	21.52	21.60	21.36	21.43	85992
2024-07-29	21.50	21.69	21.44	21.67	89743
2024-07-30	21.75	22.15	21.51	22.11	124289
2024-07-31	22.28	22.40	22.06	22.15	113940
2024-08-01	22.20	22.30	22.09	22.19	88493
2024-08-02	22.13	22.30	21.94	22.17	128846
2024-08-05	21.68	22.00	21.10	21.11	132651
2024-08-06	21.26	21.95	21.14	21.68	89714
2024-08-07	21.76	21.94	21.60	21.65	74990
2024-08-08	21.68	21.82	21.67	21.77	62931
2024-08-09	21.83	21.83	21.67	21.70	56677
2024-08-12	21.79	21.83	21.65	21.60	90751
2024-08-13	21.71	22.00	21.71	21.95	77280
2024-08-14	21.92	22.02	21.74	21.91	55159
2024-08-15	21.99	22.01	21.85	21.93	67602
2024-08-16	21.92	22.03	21.87	21.99	44352
2024-08-19	22.05	22.29	22.00	22.19	96559
2024-08-20	22.37	22.40	22.20	22.34	133681
2024-08-21	22.46	22.50	22.31	22.46	66139
2024-08-22	22.48	22.55	22.37	22.55	87227
2024-08-23	22.55	23.15	22.54	23.15	76828
2024-08-26	23.23	23.30	23.12	23.20	158487
2024-08-27	23.16	23.20	23.07	23.18	85618
2024-08-28	23.19	23.33	22.96	23.03	81941
2024-08-29	23.23	23.42	23.09	23.38	94395
2024-08-30	23.47	23.60	23.35	23.49	137879
2024-09-03	23.47	23.53	23.29	23.40	112129
2024-09-04	23.41	23.70	23.41	23.66	102614
2024-09-05	23.69	23.73	23.52	23.52	70026
2024-09-06	23.56	23.72	23.35	23.49	93871
2024-09-09	23.51	23.71	23.46	23.53	92973
2024-09-10	23.55	23.98	23.53	23.88	107935
2024-09-11	23.94	23.94	23.54	23.74	82480
2024-09-12	23.78	23.88	23.62	23.68	65231
2024-09-13	23.75	23.89	23.71	23.81	65706
2024-09-16	23.95	24.35	23.91	24.25	181316
2024-09-17	24.38	24.41	23.66	23.78	188150
2024-09-18	23.77	24.08	23.61	23.61	111105
2024-09-19	23.80	23.88	23.25	23.27	264030
2024-09-20	23.30	23.45	23.01	23.14	134173
2024-09-23	23.15	23.50	23.15	23.31	123991
2024-09-24	23.21	23.54	23.21	23.49	143853
2024-09-25	23.48	23.62	23.29	23.32	80120
2024-09-26	23.43	23.60	23.12	23.14	93830
2024-09-27	23.35	23.54	23.24	23.43	112927
2024-09-30	23.47	23.75	23.46	23.67	108940
2024-10-01	23.78	23.78	23.42	23.42	80418
2024-10-02	23.40	23.49	23.27	23.30	71120
2024-10-03	23.17	23.24	22.85	22.89	140199
2024-10-04	23.05	23.17	22.81	23.10	115649
2024-10-07	23.20	23.29	23.01	23.13	138816
2024-10-08	23.20	23.40	23.11	23.38	98442
2024-10-09	23.44	23.49	23.34	23.43	103633
2024-10-10	23.30	23.49	23.29	23.31	90774
2024-10-11	23.31	23.47	23.26	23.30	91091
2024-10-14	23.30	23.46	23.29	23.23	76520
2024-10-15	23.35	23.60	23.35	23.55	74265
2024-10-16	23.70	23.88	23.66	23.71	109228
2024-10-17	23.74	23.84	23.60	23.70	68469
2024-10-18	23.77	23.85	23.62	23.73	68598
2024-10-21	23.70	23.78	23.41	23.44	149037
2024-10-22	23.45	23.58	23.45	23.53	105975
2024-10-23	23.51	23.63	23.41	23.50	71780
2024-10-24	23.56	23.68	23.42	23.58	59808
2024-10-25	23.70	23.86	23.38	23.41	87169
2024-10-28	23.50	23.69	23.32	23.38	74551
2024-10-29	23.35	23.47	22.94	22.97	69962
2024-10-30	23.02	23.47	23.02	23.29	90828
2024-10-31	23.31	23.34	22.88	22.88	108647
2024-11-01	22.96	23.21	22.69	22.71	78778
2024-11-04	22.79	22.88	22.53	22.60	77678
2024-11-05	22.71	23.11	22.71	23.09	84692
2024-11-06	23.19	23.24	22.67	22.74	147891
2024-11-07	22.74	23.17	22.74	22.90	128244
2024-11-08	22.91	23.58	22.91	23.45	73632
2024-11-11	23.45	23.45	23.09	23.01	102993
2024-11-12	22.99	23.09	22.46	22.52	118345
2024-11-13	22.62	22.85	22.50	22.58	76865
2024-11-14	22.58	22.65	22.14	22.16	76876
2024-11-15	22.13	22.34	22.08	22.17	73970
2024-11-18	22.17	22.47	22.13	22.40	112556
2024-11-19	22.38	22.80	22.23	22.76	82780
2024-11-20	22.75	22.75	22.59	22.61	47579
2024-11-21	22.60	22.82	22.50	22.77	85409
2024-11-22	22.77	22.96	22.77	22.96	62785
2024-11-25	23.00	23.22	22.80	22.87	120307
2024-11-26	22.85	22.95	22.75	22.85	78745
2024-11-27	22.85	23.27	22.78	23.26	97254
2024-11-29	23.49	23.50	23.16	23.31	76207
2024-12-02	23.19	23.31	22.73	22.87	144068
2024-12-03	22.91	23.07	22.87	22.93	71330
2024-12-04	22.99	23.07	22.76	22.82	75298
2024-12-05	23.00	23.05	22.83	22.90	91205
2024-12-06	23.08	23.14	22.58	22.72	102306
2024-12-09	22.72	22.83	22.51	22.46	101301
2024-12-10	22.46	22.53	22.11	22.18	90579
2024-12-11	22.20	22.24	21.95	22.02	113765
2024-12-12	21.93	22.15	21.86	21.89	115231
2024-12-13	21.85	22.01	21.76	21.83	80142
2024-12-16	21.81	22.17	21.65	21.73	151297
2024-12-17	21.75	21.90	21.57	21.57	90735
2024-12-18	21.53	21.77	20.77	20.78	154135
2024-12-19	20.77	21.11	20.65	20.68	179491
2024-12-20	20.68	21.14	20.68	20.97	126385
2024-12-23	20.98	21.35	20.96	21.09	109798
2024-12-24	21.16	21.48	21.16	21.40	69703
2024-12-26	21.30	21.46	21.03	21.18	152365
2024-12-27	21.07	21.25	20.99	21.01	114793
2024-12-30	21.01	21.11	20.71	20.79	169939
2024-12-31	20.93	21.11	20.75	20.90	164561
2025-01-02	20.99	21.08	20.75	20.79	156777
2025-01-03	20.79	21.03	20.79	20.95	164303
2025-01-06	20.97	21.11	20.65	20.65	204688
2025-01-07	20.80	20.89	20.50	20.52	143754
2025-01-08	20.57	20.69	20.55	20.62	141943
2025-01-10	20.38	20.51	20.17	20.29	154434
2025-01-13	20.28	20.46	20.23	20.24	158125
2025-01-14	20.47	20.49	20.27	20.47	172396
2025-01-15	20.77	20.90	20.54	20.60	154361
2025-01-16	20.70	21.05	20.64	21.05	81692
2025-01-17	21.14	21.23	21.12	21.13	123373
2025-01-21	21.17	21.47	21.15	21.44	92741
2025-01-22	21.48	21.69	21.29	21.37	233955
2025-01-23	21.35	21.42	21.18	21.34	80641
2025-01-24	21.41	21.50	21.30	21.41	84776
2025-01-27	21.39	21.59	21.27	21.50	85088
2025-01-28	21.50	21.77	21.31	21.62	348438
2025-01-29	21.64	21.72	21.28	21.29	70193
2025-01-30	21.44	21.77	21.44	21.72	114820
2025-01-31	21.80	21.89	21.59	21.71	95477
2025-02-03	21.63	21.72	21.42	21.71	113361
2025-02-04	21.67	21.73	21.51	21.68	73809
2025-02-05	21.79	21.90	21.63	21.83	90316
2025-02-06	21.93	22.08	21.85	21.99	103939
2025-02-07	22.15	22.15	21.82	21.94	126831
2025-02-10	21.97	22.04	21.84	21.79	112463
2025-02-11	21.66	21.92	21.66	21.88	65776
2025-02-12	21.69	21.83	21.50	21.81	80977
2025-02-13	21.83	21.95	21.77	21.92	111646
2025-02-14	22.04	22.05	21.75	21.82	106379
2025-02-18	21.87	21.97	21.81	21.87	101409
2025-02-19	21.90	21.93	21.76	21.85	90343
2025-02-20	21.82	21.96	21.73	21.93	79647
2025-02-21	21.96	22.00	21.66	21.82	68555
2025-02-24	21.79	21.92	21.51	21.84	83514
2025-02-25	21.86	22.05	21.86	22.00	102568
2025-02-26	22.00	22.11	21.88	21.94	106581
2025-02-27	22.04	22.15	21.93	22.04	90520
2025-02-28	22.12	22.40	22.08	22.36	174786
2025-03-03	22.36	22.48	22.17	22.28	120599
2025-03-04	22.27	22.35	21.90	22.02	97849
2025-03-05	21.93	22.15	21.89	22.06	87864
2025-03-06	22.00	22.08	21.51	21.55	84918
2025-03-07	21.58	21.80	21.47	21.72	57792
2025-03-10	21.69	22.00	21.50	21.42	79469
2025-03-11	21.36	21.57	21.31	21.42	165280
2025-03-12	21.47	21.57	21.42	21.49	82408
2025-03-13	21.55	21.59	21.20	21.20	259208
2025-03-14	21.32	21.64	21.28	21.50	81756
2025-03-17	21.52	21.86	21.50	21.76	61519
2025-03-18	21.76	21.85	21.63	21.79	96008
2025-03-19	21.79	22.09	21.75	21.90	93608
2025-03-20	21.96	22.01	21.80	21.96	103312
2025-03-21	21.83	21.99	21.67	21.88	175023
2025-03-24	21.95	22.14	21.81	21.88	83866
2025-03-25	21.89	21.99	21.57	21.69	121838
2025-03-26	21.67	21.81	21.57	21.70	69998
2025-03-27	21.70	21.94	21.62	21.77	32944
2025-03-28	21.77	21.95	21.69	21.94	86323
2025-03-31	21.95	22.07	21.75	22.07	134520
2025-04-01	22.06	22.08	21.77	22.02	89932
2025-04-02	21.99	22.58	21.93	22.45	225930
2025-04-03	22.13	22.25	21.75	21.83	175312
2025-04-04	21.43	21.48	20.73	20.73	278196
2025-04-07	20.33	20.47	19.54	19.61	232869
2025-04-08	19.97	20.38	19.23	19.41	133760
2025-04-09	19.23	20.77	19.00	20.57	180696
2025-04-10	20.42	20.42	19.41	19.90	92170
2025-04-11	19.84	20.23	19.75	20.15	66021
2025-04-14	20.23	20.64	20.23	20.42	97456
2025-04-15	20.43	20.68	20.30	20.51	57012
2025-04-16	20.38	20.69	20.38	20.40	61054
2025-04-17	20.37	20.88	20.37	20.75	57400
2025-04-21	20.62	20.69	20.15	20.31	89027
2025-04-22	20.43	20.80	20.43	20.69	73507
2025-04-23	21.01	21.26	20.66	20.75	81754
2025-04-24	20.71	21.09	20.71	20.96	48774
2025-04-25	21.02	21.25	20.81	21.00	45177
2025-04-28	21.08	21.19	20.85	21.13	74076
2025-04-29	21.19	21.42	20.94	21.30	105300
2025-04-30	21.23	21.39	20.85	21.36	104320
2025-05-01	21.38	21.63	21.33	21.51	103690
2025-05-02	21.51	21.71	21.51	21.55	94516
2025-05-05	21.52	21.75	21.36	21.56	37976
2025-05-06	21.51	21.69	21.32	21.40	76919
2025-05-07	21.51	21.69	21.36	21.37	91933
2025-05-08	21.40	21.69	21.40	21.41	68842
2025-05-09	21.45	21.62	21.44	21.54	57046
2025-05-12	21.70	21.85	21.58	21.46	102128
2025-05-13	21.55	21.69	21.31	21.48	59157
2025-05-14	21.42	21.59	21.07	21.09	99553
2025-05-15	21.18	21.53	21.17	21.52	109496
2025-05-16	21.60	21.79	21.41	21.73	91589
2025-05-19	21.58	21.83	21.58	21.76	87751
2025-05-20	21.79	21.93	21.63	21.78	82100
2025-05-21	21.69	21.72	21.14	21.21	89001
2025-05-22	21.21	21.28	21.01	21.22	53837
2025-05-23	20.87	21.23	20.86	21.14	60969
2025-05-27	21.27	21.50	21.19	21.46	62070
2025-05-28	21.50	21.50	21.28	21.34	55107
2025-05-29	21.50	21.74	21.42	21.70	86357
2025-05-30	21.70	21.79	21.58	21.74	110219
2025-06-02	21.80	21.86	21.60	21.76	111396
2025-06-03	21.89	21.89	21.59	21.77	84405
2025-06-04	21.77	21.90	21.77	21.80	72406
2025-06-05	21.90	21.91	21.78	21.81	109663
2025-06-06	21.85	22.00	21.83	21.95	93806
2025-06-09	21.95	22.14	21.92	21.91	89891
2025-06-10	21.87	21.99	21.87	21.90	60637
2025-06-11	21.92	22.10	21.87	21.89	61407
2025-06-12	21.90	22.07	21.90	22.06	76530
2025-06-13	21.99	22.03	21.74	21.80	61058
2025-06-16	21.87	22.10	21.85	21.87	97447
2025-06-17	21.85	22.08	21.85	21.85	70178
2025-06-18	21.80	22.08	21.77	22.00	65664
2025-06-20	22.00	22.24	22.00	22.12	71397
2025-06-23	22.28	22.38	22.12	22.27	111919
2025-06-24	22.29	22.54	22.27	22.50	116162
2025-06-25	22.53	22.56	22.19	22.31	103671
2025-06-26	22.30	22.34	22.01	22.22	73681
2025-06-27	22.30	22.72	22.26	22.63	96021
2025-06-30	22.70	22.77	22.45	22.77	154126
2025-07-01	22.75	22.89	22.52	22.82	109523
2025-07-02	22.87	22.88	22.70	22.83	69376
2025-07-03	22.83	22.94	22.73	22.87	46840
2025-07-07	22.71	22.80	22.51	22.55	134341
2025-07-08	22.58	22.85	22.56	22.62	63054
2025-07-09	22.75	22.77	22.56	22.72	76503
2025-07-10	22.78	22.87	22.60	22.84	70574
2025-07-11	22.84	22.99	22.67	22.98	81110
2025-07-14	22.81	22.96	22.79	22.78	113022
2025-07-15	22.82	22.83	22.56	22.69	115766
2025-07-16	22.67	22.75	22.53	22.63	105786
2025-07-17	22.57	22.70	22.46	22.47	107345
2025-07-18	22.47	22.62	22.40	22.43	77232
2025-07-21	22.46	22.56	22.31	22.35	160191
2025-07-22	22.33	22.69	22.33	22.65	132055
2025-07-23	22.71	22.75	22.50	22.63	89465
2025-07-24	22.63	22.77	22.63	22.68	65929
2025-07-25	22.78	22.78	22.57	22.64	47751
2025-07-28	22.60	22.62	22.33	22.42	102913
2025-07-29	22.36	22.43	22.30	22.38	70605
2025-07-30	22.41	22.54	22.31	22.40	92100
2025-07-31	22.43	22.44	22.20	22.28	133602
2025-08-01	22.16	22.22	22.06	22.10	62088
2025-08-04	22.12	22.19	22.01	22.03	134516
2025-08-05	21.97	22.16	21.95	22.13	64588
2025-08-06	22.07	22.21	22.00	22.00	73752
2025-08-07	22.01	22.22	22.00	22.04	66380
2025-08-08	22.03	22.21	22.00	22.02	73780
2025-08-11	22.13	22.15	21.91	22.00	186071
2025-08-12	22.17	22.17	21.85	21.87	119641
2025-08-13	21.89	22.15	21.72	22.10	330377
2025-08-14	22.05	22.10	21.86	21.91	80775
2025-08-15	21.91	22.18	21.91	21.93	56322
2025-08-18	21.85	22.11	21.85	21.86	92145
2025-08-19	21.91	22.14	21.91	22.07	80581
2025-08-20	22.09	22.22	22.09	22.16	99270
2025-08-21	22.17	22.17	22.04	22.06	47510
2025-08-22	22.08	22.47	22.08	22.47	86610
2025-08-25	22.55	22.55	22.32	22.41	85599
2025-08-26	22.49	22.53	22.23	22.32	74927
2025-08-27	22.37	22.50	22.30	22.34	67823
2025-08-28	22.39	22.43	22.22	22.43	101080
2025-08-29	22.34	22.43	22.28	22.37	91556
2025-09-02	22.09	22.31	22.08	22.13	75498
2025-09-03	22.09	22.28	21.96	21.96	71980
2025-09-04	21.97	22.35	21.97	22.12	62052
2025-09-05	22.17	22.38	22.17	22.23	73611
2025-09-08	22.20	22.41	22.10	22.25	116209
2025-09-09	22.20	22.37	22.20	22.26	39432
2025-09-10	22.28	22.35	22.08	22.16	73763
2025-09-11	22.13	22.44	22.13	22.42	83884
2025-09-12	22.33	22.42	22.27	22.36	60069

Explore More About RNP

Coins representing dividend payouts and trends

RNP Dividend History

Discover Cohen & Steers'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

RNP Stock Split History

Discover Cohen & Steers'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

RNP Historical Prices

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

Web Analytics