T Historical Prices

Summary

Key Stock Metrics

15.94

(April 16, 2024)

52-Week Low

24.03

(December 3, 2024)

52-Week High

33.13

(July 5, 2016)

All-Time High

22.72

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-12-01	18.98	19.26	18.87	19.10	13957900
2005-12-02	19.10	19.13	18.87	18.92	14099400
2005-12-05	18.92	19.22	18.91	19.09	18996700
2005-12-06	19.32	19.32	18.98	19.02	17927700
2005-12-07	18.95	19.06	18.78	18.94	10262900
2005-12-08	18.89	18.99	18.64	18.76	12886500
2005-12-09	18.87	18.90	18.70	18.79	7720000
2005-12-12	18.78	18.85	18.67	18.76	9141900
2005-12-13	18.64	18.98	18.60	18.88	13201300
2005-12-14	18.88	18.89	18.67	18.77	10300600
2005-12-15	18.77	18.79	18.62	18.76	14702600
2005-12-16	18.85	19.07	18.73	18.84	15666500
2005-12-19	18.69	18.84	18.64	18.74	10363700
2005-12-20	18.59	18.68	18.53	18.61	12507800
2005-12-21	18.53	18.67	18.37	18.45	14071300
2005-12-22	18.36	18.64	18.35	18.55	11956700
2005-12-23	18.54	18.70	18.45	18.59	7000100
2005-12-27	18.72	18.73	18.54	18.59	8322600
2005-12-28	18.67	18.68	18.57	18.58	10703400
2005-12-29	18.58	18.76	18.54	18.58	9045600
2005-12-30	18.46	18.53	18.33	18.48	10990400
2006-01-03	18.48	18.77	18.30	18.65	16350500
2006-01-04	18.61	18.91	18.60	18.79	14824800
2006-01-05	18.80	18.94	18.79	18.83	10802900
2006-01-06	18.72	18.89	18.57	18.82	11802600
2006-01-09	18.70	18.96	18.64	18.88	18037700
2006-01-10	18.83	18.85	18.67	18.77	10713400
2006-01-11	18.77	18.94	18.69	18.92	11400400
2006-01-12	18.96	19.02	18.77	18.84	13113000
2006-01-13	18.85	18.93	18.73	18.86	10137700
2006-01-17	18.72	18.79	18.58	18.75	9102600
2006-01-18	18.64	18.77	18.61	18.73	12442900
2006-01-19	18.73	18.85	18.73	18.79	10346800
2006-01-20	18.68	18.77	18.58	18.65	13527100
2006-01-23	18.63	18.68	18.41	18.45	10938100
2006-01-24	18.49	18.87	18.49	18.61	9999600
2006-01-25	18.51	19.04	18.51	19.03	15592300
2006-01-26	19.16	19.37	19.07	19.25	15638100
2006-01-27	19.34	19.62	19.26	19.54	16098700
2006-01-30	19.53	19.74	19.51	19.66	13101800
2006-01-31	19.67	19.78	19.53	19.59	16168800
2006-02-01	19.62	20.08	19.54	20.04	18626900
2006-02-02	20.19	20.20	19.85	20.02	14939000
2006-02-03	20.02	20.33	19.93	20.22	21797800
2006-02-06	20.23	20.47	20.18	20.42	17962900
2006-02-07	20.47	20.54	20.21	20.32	14165700
2006-02-08	20.33	20.48	20.13	20.48	13627600
2006-02-09	20.61	20.67	20.39	20.48	14174200
2006-02-10	20.40	20.85	20.39	20.74	16476400
2006-02-13	20.83	21.00	20.72	20.87	16690800
2006-02-14	20.88	21.75	20.88	21.35	23060000
2006-02-15	21.22	21.43	21.08	21.38	14123800
2006-02-16	21.51	21.62	21.30	21.47	14127900
2006-02-17	21.51	21.55	21.26	21.35	15812700
2006-02-21	21.32	21.49	21.23	21.25	13868500
2006-02-22	21.41	21.41	21.18	21.32	9494100
2006-02-23	21.24	21.30	20.95	21.09	11205500
2006-02-24	21.10	21.19	20.70	20.81	13175100
2006-02-27	20.77	21.12	20.74	20.96	11821000
2006-02-28	20.87	20.96	20.79	20.82	10429500
2006-03-01	20.83	21.27	20.83	21.20	13455300
2006-03-02	21.20	21.43	21.10	21.35	14677300
2006-03-03	21.28	21.28	21.02	21.13	10971000
2006-03-06	20.64	20.91	20.21	20.39	62623900
2006-03-07	20.39	20.39	19.71	20.02	40720900
2006-03-08	20.19	20.24	19.88	20.22	21259700
2006-03-09	20.23	20.48	20.21	20.34	20351500
2006-03-10	20.37	20.57	20.24	20.55	29054400
2006-03-13	20.56	20.67	20.43	20.47	21282800
2006-03-14	20.47	20.69	20.44	20.62	19076100
2006-03-15	20.56	20.64	20.38	20.61	9808900
2006-03-16	20.51	20.64	20.29	20.46	18302200
2006-03-17	20.53	20.57	20.28	20.38	21617800
2006-03-20	20.50	20.50	20.15	20.24	14822800
2006-03-21	20.24	20.27	20.07	20.17	16658800
2006-03-22	19.87	20.34	19.87	20.32	16991700
2006-03-23	20.32	20.39	20.30	20.38	23436300
2006-03-24	20.45	20.68	20.44	20.66	28412500
2006-03-27	20.66	20.70	20.59	20.61	18772800
2006-03-28	20.57	20.68	20.33	20.39	17855100
2006-03-29	20.41	20.69	20.41	20.58	12516300
2006-03-30	20.58	20.66	20.38	20.39	17119700
2006-03-31	20.40	20.60	20.39	20.41	14832800
2006-04-03	20.55	20.56	20.33	20.34	15279100
2006-04-04	20.39	20.57	20.35	20.47	10970600
2006-04-05	20.36	20.52	20.36	20.45	18130000
2006-04-06	20.19	20.35	19.87	19.96	17838200
2006-04-07	19.97	20.02	19.71	19.74	22009100
2006-04-10	19.76	19.77	19.57	19.65	10113800
2006-04-11	19.61	19.71	19.28	19.46	16858800
2006-04-12	19.62	19.62	19.23	19.34	14438600
2006-04-13	19.31	19.38	19.20	19.31	13632500
2006-04-17	19.32	19.41	19.13	19.19	7822400
2006-04-18	19.28	19.64	19.21	19.58	15625700
2006-04-19	19.47	19.68	19.25	19.44	13620600
2006-04-20	19.44	19.46	19.13	19.13	15946900
2006-04-21	19.28	19.36	19.10	19.13	15300200
2006-04-24	19.13	19.29	18.98	19.27	15170900
2006-04-25	19.60	19.65	19.21	19.32	24008800
2006-04-26	19.45	19.89	19.40	19.74	23518800
2006-04-27	19.74	19.97	19.62	19.91	13090900
2006-04-28	19.91	19.96	19.71	19.78	14346300
2006-05-01	19.92	19.97	19.70	19.74	10587900
2006-05-02	19.87	19.88	19.71	19.74	11649800
2006-05-03	19.74	19.80	19.53	19.62	9909000
2006-05-04	19.78	19.78	19.51	19.56	10126000
2006-05-05	19.73	19.74	19.53	19.60	10324600
2006-05-08	19.70	19.81	19.59	19.73	12332200
2006-05-09	19.73	19.88	19.66	19.86	10193700
2006-05-10	19.86	19.91	19.65	19.75	11631000
2006-05-11	19.75	19.86	19.57	19.71	15122800
2006-05-12	19.71	19.73	19.34	19.34	12993200
2006-05-15	19.39	19.50	19.25	19.47	12266900
2006-05-16	19.50	19.54	19.31	19.45	8683700
2006-05-17	19.38	19.38	18.80	18.94	17576100
2006-05-18	18.91	19.01	18.66	18.67	16519700
2006-05-19	18.87	19.21	18.77	19.08	21721400
2006-05-22	19.09	19.35	18.95	19.05	17548200
2006-05-23	18.88	19.29	18.88	19.06	13357100
2006-05-24	19.11	19.27	19.02	19.22	13786600
2006-05-25	19.28	19.41	19.17	19.40	11518400
2006-05-26	19.52	19.84	19.49	19.80	12131600
2006-05-30	19.96	19.96	19.47	19.50	16948000
2006-05-31	19.51	19.68	19.38	19.67	17016800
2006-06-01	19.89	20.34	19.81	20.31	28728500
2006-06-02	20.34	20.35	19.98	20.18	13232100
2006-06-05	20.11	20.36	20.05	20.08	12447800
2006-06-06	20.08	20.44	20.00	20.18	20969200
2006-06-07	20.23	20.31	20.06	20.07	12151800
2006-06-08	20.13	20.35	19.74	20.06	26666900
2006-06-09	20.04	20.27	19.95	20.09	11763100
2006-06-12	20.14	20.45	20.11	20.12	15074200
2006-06-13	20.12	20.48	20.07	20.39	23118900
2006-06-14	20.36	20.52	20.31	20.51	17003200
2006-06-15	20.55	20.95	20.52	20.93	25897200
2006-06-16	20.93	21.06	20.88	20.98	19831300
2006-06-19	21.00	21.16	20.98	21.01	19188200
2006-06-20	21.01	21.14	20.79	20.82	20633100
2006-06-21	20.82	20.83	20.53	20.63	22531000
2006-06-22	20.64	20.71	20.48	20.60	14123800
2006-06-23	20.49	20.84	20.42	20.66	10474500
2006-06-26	20.62	20.78	20.52	20.63	11311200
2006-06-27	20.67	20.75	20.60	20.64	9869100
2006-06-28	20.58	20.71	20.56	20.69	14853300
2006-06-29	20.70	20.98	20.70	20.91	17314300
2006-06-30	20.91	21.10	20.91	21.05	17742900
2006-07-03	21.21	21.21	21.01	21.08	6453500
2006-07-05	21.13	21.25	21.04	21.06	18008800
2006-07-06	20.83	20.91	20.72	20.88	13688700
2006-07-07	20.86	20.94	20.73	20.94	14533500
2006-07-10	21.00	21.11	20.67	20.67	27013700
2006-07-11	20.67	20.74	20.51	20.56	25043900
2006-07-12	20.64	20.82	20.46	20.50	24467000
2006-07-13	20.50	20.50	19.89	20.05	19792100
2006-07-14	20.02	20.22	19.98	20.06	17837100
2006-07-17	20.06	20.23	20.06	20.19	12208600
2006-07-18	20.19	20.44	20.13	20.37	11858000
2006-07-19	20.45	20.82	20.41	20.73	11847500
2006-07-20	20.73	20.95	20.56	20.61	11621800
2006-07-21	20.66	20.85	20.61	20.64	11748800
2006-07-24	20.68	21.11	20.61	20.97	14044000
2006-07-25	21.13	22.47	21.13	21.85	44435300
2006-07-26	21.87	22.42	21.71	22.27	26462300
2006-07-27	22.27	22.71	22.24	22.40	21903800
2006-07-28	22.43	22.95	22.42	22.69	23439000
2006-07-31	22.55	22.70	22.33	22.64	17688800
2006-08-01	22.79	22.80	22.21	22.46	19137100
2006-08-02	22.64	23.09	22.59	23.08	17587900
2006-08-03	22.89	23.35	22.84	23.32	28525200
2006-08-04	23.32	23.46	23.21	23.38	18365900
2006-08-07	23.28	23.50	23.06	23.24	10406700
2006-08-08	23.28	23.32	23.07	23.18	14057500
2006-08-09	23.33	23.52	22.76	22.82	22652000
2006-08-10	22.64	22.82	22.51	22.81	17755200
2006-08-11	22.85	23.04	22.65	22.81	8964400
2006-08-14	22.99	23.13	22.58	22.64	12220500
2006-08-15	22.95	23.02	22.75	22.92	10732800
2006-08-16	22.95	22.95	22.82	22.83	8475200
2006-08-17	22.83	23.01	22.72	22.98	9390000
2006-08-18	22.98	23.31	22.85	23.03	13933900
2006-08-21	23.06	23.16	23.04	23.07	8476600
2006-08-22	23.07	23.27	23.04	23.06	10205200
2006-08-23	23.08	23.18	22.88	23.01	7167000
2006-08-24	23.10	23.15	22.98	23.00	9001600
2006-08-25	22.87	23.19	22.87	23.12	7211900
2006-08-28	23.15	23.42	23.05	23.38	9452800
2006-08-29	23.38	23.62	23.29	23.60	8998000
2006-08-30	23.62	23.71	23.50	23.54	10161200
2006-08-31	23.61	23.68	23.44	23.50	9329100
2006-09-01	23.65	24.02	23.59	23.86	12056900
2006-09-05	23.97	23.99	23.66	23.93	10484700
2006-09-06	23.90	24.01	23.77	23.82	10097600
2006-09-07	23.83	23.85	23.50	23.61	10442100
2006-09-08	23.66	23.84	23.47	23.66	7873300
2006-09-11	23.70	23.99	23.62	23.85	11544400
2006-09-12	23.85	24.26	23.83	24.08	17159600
2006-09-13	24.13	24.20	23.90	24.05	15383100
2006-09-14	24.09	24.41	24.08	24.34	21905000
2006-09-15	24.42	24.42	23.93	24.05	17610700
2006-09-18	24.11	24.11	23.67	23.71	16065200
2006-09-19	23.71	23.84	23.57	23.73	12911100
2006-09-20	23.91	24.28	23.72	24.20	14242200
2006-09-21	24.21	24.62	24.14	24.36	32161100
2006-09-22	24.44	24.93	24.36	24.83	21884000
2006-09-25	25.08	25.48	24.98	25.28	26029800
2006-09-26	25.35	25.39	24.98	25.17	18060500
2006-09-27	25.13	25.35	24.43	24.58	22579500
2006-09-28	24.58	24.60	24.28	24.43	45083800
2006-09-29	24.43	24.58	24.23	24.58	23194400
2006-10-02	24.58	24.85	24.30	24.33	19840600
2006-10-03	24.42	24.70	24.32	24.57	16334100
2006-10-04	24.61	24.85	24.39	24.70	26872600
2006-10-05	24.57	24.57	24.05	24.10	23754800
2006-10-06	24.08	24.25	23.83	23.99	18503800
2006-10-09	24.19	24.46	24.02	24.29	16402200
2006-10-10	24.34	24.76	24.31	24.73	29251300
2006-10-11	24.73	25.03	24.65	24.88	47217800
2006-10-12	24.91	25.37	24.89	25.36	28846400
2006-10-13	25.36	25.41	25.03	25.36	51224000
2006-10-16	25.25	25.26	24.79	24.90	19349600
2006-10-17	24.79	24.95	24.61	24.95	16116700
2006-10-18	25.10	25.21	24.61	24.86	23341000
2006-10-19	25.13	25.64	25.10	25.47	25435300
2006-10-20	25.65	26.24	25.29	25.99	25921500
2006-10-23	26.04	26.30	25.69	26.20	29964900
2006-10-24	26.15	26.42	25.82	26.21	20122000
2006-10-25	26.16	26.26	25.81	25.91	20846700
2006-10-26	25.93	26.19	25.79	25.96	23573700
2006-10-27	25.96	26.00	25.76	25.83	17763800
2006-10-30	25.84	25.96	25.55	25.60	21752100
2006-10-31	25.74	25.90	25.34	25.85	24652500
2006-11-01	26.03	26.04	25.45	25.48	26022900
2006-11-02	25.62	25.75	25.44	25.68	24514100
2006-11-03	25.69	25.74	25.25	25.45	29979800
2006-11-06	25.46	25.99	25.45	25.89	20965600
2006-11-07	25.89	26.04	25.81	25.89	17116300
2006-11-08	25.87	26.08	25.69	25.94	37423200
2006-11-09	25.90	25.92	25.17	25.22	46649300
2006-11-10	25.44	25.44	24.67	24.95	26701800
2006-11-13	24.95	25.27	24.88	24.95	17012200
2006-11-14	24.96	25.13	24.58	24.88	22929400
2006-11-15	24.75	24.92	23.96	24.50	38640800
2006-11-16	24.42	24.70	24.27	24.45	20804700
2006-11-17	24.38	25.13	24.38	25.06	25950600
2006-11-20	24.94	25.39	24.91	25.07	19580200
2006-11-21	25.04	25.10	24.63	24.72	22322000
2006-11-22	24.65	24.76	24.51	24.66	16192900
2006-11-24	24.66	24.86	24.48	24.66	9734300
2006-11-27	24.54	25.02	24.53	24.67	30516300
2006-11-28	24.61	24.92	24.54	24.77	22916200
2006-11-29	24.98	25.64	24.98	25.29	35360500
2006-11-30	25.26	25.81	25.21	25.59	26199500
2006-12-01	25.62	25.74	25.47	25.66	17957100
2006-12-04	25.96	26.08	25.73	25.84	28827500
2006-12-05	25.79	26.18	25.72	26.18	20053300
2006-12-06	26.18	26.27	25.85	26.25	22782100
2006-12-07	26.32	26.42	26.12	26.14	15809300
2006-12-08	25.99	26.43	25.95	26.39	15432700
2006-12-11	26.33	26.67	26.27	26.55	16223400
2006-12-12	26.57	26.92	26.48	26.90	23028900
2006-12-13	27.02	27.09	26.68	26.83	19536900
2006-12-14	26.83	27.01	26.74	26.92	19115500
2006-12-15	26.89	27.17	26.84	26.92	46899300
2006-12-18	26.98	27.13	26.63	26.77	37835600
2006-12-19	26.71	26.76	26.29	26.41	40192800
2006-12-20	26.41	26.76	26.36	26.38	32209100
2006-12-21	26.40	26.91	26.30	26.55	38243500
2006-12-22	26.41	26.76	26.30	26.40	15390600
2006-12-26	26.39	26.53	26.32	26.42	11359200
2006-12-27	26.45	26.79	26.42	26.73	18394800
2006-12-28	26.64	26.92	26.61	26.79	12882200
2006-12-29	26.92	27.33	26.91	26.98	28612200
2007-01-03	26.92	27.01	26.25	26.38	33710200
2007-01-04	26.38	26.60	25.72	26.04	44336300
2007-01-05	25.96	26.07	25.62	25.63	36564100
2007-01-08	25.21	25.67	25.06	25.52	40237400
2007-01-09	25.55	25.97	25.41	25.62	40174800
2007-01-10	25.81	26.42	24.68	25.69	29965700
2007-01-11	25.73	26.05	25.36	26.03	24336100
2007-01-12	26.12	26.35	25.98	26.21	20217100
2007-01-16	26.37	26.38	25.99	26.14	16349800
2007-01-17	26.12	26.16	25.90	26.03	17907900
2007-01-18	26.15	27.03	25.96	26.43	27960300
2007-01-19	26.64	26.68	26.32	26.47	21670100
2007-01-22	26.60	26.82	26.42	26.62	22279100
2007-01-23	26.52	26.98	26.41	26.69	17773100
2007-01-24	27.22	27.89	27.06	28.30	34055500
2007-01-25	28.15	28.46	27.53	27.84	31644900
2007-01-26	27.45	27.77	27.17	27.47	24426500
2007-01-29	27.44	27.88	27.39	27.56	19845800
2007-01-30	27.64	28.07	27.60	27.99	19798100
2007-01-31	27.99	28.59	27.99	28.40	28489000
2007-02-01	28.46	28.54	28.28	28.49	19829800
2007-02-02	28.49	28.82	28.39	28.77	20842400
2007-02-05	28.43	28.76	28.42	28.52	26082700
2007-02-06	28.46	28.65	28.26	28.31	22771600
2007-02-07	28.26	28.39	27.84	28.05	34763100
2007-02-08	27.99	28.30	27.88	28.21	16388800
2007-02-09	28.30	28.47	27.80	27.85	20595200
2007-02-12	27.74	28.04	27.69	27.90	15038746
2007-02-13	27.85	28.21	27.81	28.07	13883735
2007-02-14	28.12	28.35	27.99	28.07	21635065
2007-02-15	28.16	28.21	27.95	28.10	14170200
2007-02-16	27.94	28.30	27.83	28.29	16463600
2007-02-20	28.31	28.49	28.19	28.20	17002400
2007-02-21	28.30	28.30	28.06	28.09	16160300
2007-02-22	28.05	28.23	27.84	27.96	14783100
2007-02-23	27.91	28.06	27.78	27.93	12234200
2007-02-26	27.93	28.36	27.91	28.30	20111163
2007-02-27	28.17	28.47	26.56	27.29	34199500
2007-02-28	27.70	27.84	27.33	27.78	28731900
2007-03-01	27.30	27.91	26.98	27.71	25322300
2007-03-02	27.66	27.92	27.44	27.50	20460200
2007-03-05	27.20	27.77	26.87	26.96	23142180
2007-03-06	27.21	27.31	26.92	27.17	23285400
2007-03-07	27.01	27.19	26.63	26.74	27808600
2007-03-08	27.13	27.71	27.02	27.56	20628500
2007-03-09	27.84	27.84	27.44	27.59	14731900
2007-03-12	27.46	28.26	27.44	27.97	21851700
2007-03-13	27.72	28.29	27.66	28.12	28152200
2007-03-14	28.12	28.18	27.51	28.09	26124000
2007-03-15	28.02	28.08	27.69	27.88	17398900
2007-03-16	28.01	28.16	27.74	27.91	28288200
2007-03-19	28.06	28.53	28.02	28.36	21328645
2007-03-20	28.30	28.71	28.21	28.61	16990451
2007-03-21	28.46	29.50	28.00	29.33	32962491
2007-03-22	29.11	29.77	29.10	29.52	28009524
2007-03-23	29.69	29.69	29.25	29.35	20746167
2007-03-26	29.44	29.70	29.17	29.67	22727622
2007-03-27	29.51	30.09	29.50	29.77	28359425
2007-03-28	29.82	29.82	29.26	29.40	24870564
2007-03-29	29.65	29.68	29.26	29.56	17316298
2007-03-30	29.64	29.84	29.52	29.76	22285459
2007-04-02	29.98	30.03	29.48	29.78	39047072
2007-04-03	29.96	30.12	29.88	29.99	25087194
2007-04-04	29.99	30.01	29.60	29.61	20514912
2007-04-05	29.36	29.70	29.21	29.64	14726134
2007-04-09	29.78	29.93	29.55	29.69	13832399
2007-04-10	29.68	29.82	29.44	29.78	13939815
2007-04-11	29.77	29.77	29.31	29.39	14995202
2007-04-12	29.39	29.39	29.04	29.18	16976921
2007-04-13	29.25	29.44	28.97	29.32	15173585
2007-04-16	29.64	29.74	29.47	29.63	13673596
2007-04-17	29.55	29.62	29.41	29.58	15667707
2007-04-18	29.59	29.59	29.31	29.41	13636750
2007-04-19	29.41	29.78	29.38	29.67	16606500
2007-04-20	29.77	30.12	29.77	30.09	23587881
2007-04-23	30.15	30.30	29.70	30.02	23794041
2007-04-24	30.15	30.16	29.38	29.51	23952196
2007-04-25	29.72	29.89	29.42	29.54	25323207
2007-04-26	29.72	29.78	29.28	29.41	26443262
2007-04-27	29.31	29.53	29.07	29.16	21215573
2007-04-30	29.32	29.81	29.06	29.22	24833093
2007-05-01	29.38	29.56	29.21	29.32	25946003
2007-05-02	29.32	29.59	29.14	29.19	24686087
2007-05-03	29.35	29.42	29.01	29.36	26268954
2007-05-04	29.51	29.93	29.30	29.80	23783384
2007-05-07	29.81	30.13	29.78	29.89	15703650
2007-05-08	29.67	29.71	29.50	29.64	18633412
2007-05-09	29.69	30.00	29.57	29.79	16290435
2007-05-10	29.77	29.89	29.36	29.37	16649670
2007-05-11	29.48	29.96	29.48	29.88	17101777
2007-05-14	29.93	30.27	29.92	30.21	22060089
2007-05-15	30.33	30.71	30.27	30.49	20074059
2007-05-16	30.50	31.11	30.49	31.05	36305565
2007-05-17	31.04	31.32	30.91	31.14	22670816
2007-05-18	31.19	31.32	30.86	31.02	26335632
2007-05-21	31.02	31.17	30.52	30.61	25809576
2007-05-22	30.64	30.73	30.36	30.52	15461433
2007-05-23	30.61	30.72	30.40	30.50	14961103
2007-05-24	30.49	30.79	30.30	30.51	18928610
2007-05-25	30.55	30.92	30.52	30.76	13637065
2007-05-29	30.79	30.92	30.52	30.56	14919699
2007-05-30	30.38	30.95	30.36	30.93	20337879
2007-05-31	30.95	31.22	30.92	31.20	19512471
2007-06-01	31.25	31.29	30.36	30.59	22891039
2007-06-04	30.61	30.95	30.49	30.87	12938667
2007-06-05	30.71	30.84	30.30	30.56	18078750
2007-06-06	30.38	30.74	30.34	30.48	17013235
2007-06-07	30.34	30.57	29.50	29.83	31400257
2007-06-08	29.96	30.41	29.80	30.39	23535208
2007-06-11	30.34	30.55	30.10	30.28	18260935
2007-06-12	30.14	30.27	29.44	29.50	23235341
2007-06-13	29.73	30.20	29.46	30.18	22718500
2007-06-14	30.27	30.89	30.27	30.61	25411809
2007-06-15	30.89	30.89	30.37	30.40	36397828
2007-06-18	30.42	30.63	30.19	30.20	22334795
2007-06-19	30.19	30.49	30.08	30.37	14892856
2007-06-20	30.46	30.64	29.81	29.84	23674056
2007-06-21	29.96	30.12	29.67	29.88	19998660
2007-06-22	29.89	29.99	29.21	29.32	36966194
2007-06-25	29.51	30.09	29.32	29.50	24207909
2007-06-26	29.66	30.09	29.51	29.66	23753152
2007-06-27	29.58	30.25	29.44	30.18	22624314
2007-06-28	30.33	31.32	30.24	30.43	26987074
2007-06-29	30.91	31.35	30.83	31.32	37579025
2007-07-02	31.28	31.65	31.00	31.59	35973438
2007-07-03	31.55	31.58	31.11	31.32	14681345
2007-07-05	31.28	31.29	30.86	30.92	21173404
2007-07-06	30.79	30.93	30.45	30.69	19120720
2007-07-09	30.87	30.87	30.38	30.56	17170330
2007-07-10	30.44	30.49	29.80	29.81	27372055
2007-07-11	29.85	30.08	29.53	30.05	23406143
2007-07-12	30.21	30.60	29.96	30.55	24100678
2007-07-13	30.58	30.86	30.42	30.49	18583121
2007-07-16	30.52	30.63	30.21	30.35	14301298
2007-07-17	30.22	30.33	30.02	30.07	19797891
2007-07-18	30.07	30.18	29.64	29.91	18305700
2007-07-19	30.16	30.18	29.72	29.93	18187592
2007-07-20	29.85	29.96	29.41	29.48	27100400
2007-07-23	29.80	30.35	29.72	30.21	30296000
2007-07-24	29.81	30.43	29.59	29.95	41491508
2007-07-25	30.27	31.40	30.12	30.57	29373300
2007-07-26	30.39	31.07	29.89	30.17	48043599
2007-07-27	30.08	30.41	29.61	29.62	31345100
2007-07-30	29.76	30.19	29.31	30.02	26645000
2007-07-31	30.03	30.27	29.53	29.56	27464600
2007-08-01	29.54	30.43	29.36	30.36	35613079
2007-08-02	30.24	30.86	30.12	30.64	20672309
2007-08-03	30.43	30.83	29.74	29.78	25553504
2007-08-06	29.79	30.48	29.71	30.39	23655200
2007-08-07	30.30	30.76	30.04	30.54	24299291
2007-08-08	30.50	30.70	29.81	30.46	26885900
2007-08-09	30.05	30.34	29.44	29.62	34049100
2007-08-10	29.47	29.66	28.82	29.34	25376900
2007-08-13	29.59	29.89	29.17	29.50	18518600
2007-08-14	29.50	29.79	28.88	28.88	20265100
2007-08-15	28.86	29.13	27.93	28.67	28552772
2007-08-16	28.38	28.86	27.57	28.62	38585100
2007-08-17	29.22	29.53	28.49	29.47	35523146
2007-08-20	29.93	30.06	28.94	29.17	18248900
2007-08-21	28.95	29.66	28.81	29.25	18380200
2007-08-22	29.65	30.10	29.06	30.02	19557000
2007-08-23	29.85	30.35	29.85	30.27	18674900
2007-08-24	30.30	30.52	30.16	30.46	15491800
2007-08-27	30.26	30.49	30.19	30.27	12155128
2007-08-28	30.00	30.13	29.28	29.28	19865000
2007-08-29	29.74	30.37	29.51	30.34	18038800
2007-08-30	30.11	30.34	29.87	30.01	14950600
2007-08-31	30.27	30.41	29.78	30.09	17220300
2007-09-04	30.12	30.50	30.05	30.40	17761770
2007-09-05	30.27	30.27	29.68	29.99	21328200
2007-09-06	30.08	30.26	29.76	29.99	25301835
2007-09-07	29.75	29.81	29.16	29.23	22506000
2007-09-10	29.53	29.71	29.07	29.27	16502600
2007-09-11	29.47	30.07	29.47	30.05	20063000
2007-09-12	30.06	30.29	29.84	30.09	18142200
2007-09-13	30.14	30.87	29.55	30.77	26874700
2007-09-14	30.61	30.73	30.28	30.52	18636900
2007-09-17	30.43	30.61	30.18	30.19	25047800
2007-09-18	30.36	30.83	30.24	30.82	24532500
2007-09-19	30.79	31.65	30.78	31.38	36837960
2007-09-20	31.48	32.03	31.47	31.72	28924900
2007-09-21	32.09	32.27	31.72	32.10	34789245
2007-09-24	32.12	32.36	31.84	31.90	31043000
2007-09-25	31.87	32.18	31.85	32.13	24464785
2007-09-26	32.28	32.42	32.24	32.33	19093046
2007-09-27	32.27	32.43	31.91	32.33	21829150
2007-09-28	32.10	32.30	31.77	31.93	24289177
2007-10-01	32.02	32.08	31.73	31.87	21447272
2007-10-02	31.96	32.04	31.81	32.01	16307857
2007-10-03	31.74	31.93	31.50	31.64	17837802
2007-10-04	31.65	31.81	31.57	31.69	14884004
2007-10-05	31.77	31.88	31.52	31.81	15165500
2007-10-08	31.70	31.85	31.53	31.65	9009000
2007-10-09	31.56	31.82	31.47	31.69	14304100
2007-10-10	31.66	31.84	31.47	31.51	16263327
2007-10-11	31.70	32.13	31.32	31.41	20455714
2007-10-12	31.65	31.96	31.50	31.92	14777501
2007-10-15	31.71	32.23	31.71	31.84	18842401
2007-10-16	31.84	32.24	31.50	31.56	24996698
2007-10-17	32.13	32.13	31.19	31.65	22496900
2007-10-18	31.59	31.96	31.48	31.56	21054200
2007-10-19	31.47	31.63	30.98	31.23	27770200
2007-10-22	30.93	31.32	30.81	31.07	20203566
2007-10-23	31.32	31.81	31.10	31.72	27687510
2007-10-24	31.63	31.63	30.45	31.36	30140800
2007-10-25	31.35	31.53	30.62	30.95	23634288
2007-10-26	31.18	31.33	30.74	31.29	20169722
2007-10-29	31.47	31.69	31.19	31.50	18336400
2007-10-30	31.45	31.51	31.23	31.26	18222100
2007-10-31	31.33	31.54	31.06	31.54	24658787
2007-11-01	31.44	31.59	30.52	30.54	23998300
2007-11-02	30.72	30.82	30.03	30.51	24377473
2007-11-05	30.18	30.49	30.10	30.22	20573521
2007-11-06	30.20	30.30	29.81	30.22	20790370
2007-11-07	29.74	29.97	29.13	29.18	26868966
2007-11-08	29.20	30.36	29.12	29.69	29601978
2007-11-09	29.24	30.12	29.24	29.59	29672223
2007-11-12	29.47	29.74	29.14	29.17	20422709
2007-11-13	29.36	30.17	29.34	30.08	23060092
2007-11-14	30.23	30.27	29.59	29.69	20376497
2007-11-15	29.63	30.22	29.62	29.72	20616257
2007-11-16	29.86	30.60	29.66	29.85	43106540
2007-11-19	29.81	29.81	28.27	28.49	49623321
2007-11-20	28.86	28.99	28.45	28.70	32082906
2007-11-21	28.41	28.76	28.27	28.27	18048597
2007-11-23	28.39	28.61	28.21	28.40	11896384
2007-11-26	28.40	28.64	27.36	27.44	30619483
2007-11-27	27.60	27.96	27.36	27.72	29088768
2007-11-28	28.29	28.42	27.98	28.30	41422139
2007-11-29	28.34	28.87	28.30	28.70	23188468
2007-11-30	29.26	29.26	28.49	28.84	29526106
2007-12-03	29.05	29.25	28.75	28.89	17634704
2007-12-04	28.69	29.19	28.55	28.58	19369625
2007-12-05	28.61	29.06	28.46	29.00	22917033
2007-12-06	28.99	29.33	28.61	29.30	22526596
2007-12-07	29.30	29.57	29.02	29.04	25338198
2007-12-10	29.06	29.06	28.52	28.61	31715238
2007-12-11	29.92	30.71	29.48	29.78	56937983
2007-12-12	31.00	31.70	30.76	31.48	62246049
2007-12-13	31.47	31.60	31.16	31.55	28661280
2007-12-14	31.58	31.58	30.99	31.05	19942956
2007-12-17	30.98	31.05	30.52	30.57	23497466
2007-12-18	30.85	31.05	30.58	30.64	24066065
2007-12-19	30.71	30.76	29.91	30.15	25530580
2007-12-20	30.39	30.51	30.01	30.39	17731035
2007-12-21	30.65	31.45	30.49	31.31	39644401
2007-12-24	31.34	31.47	31.04	31.32	7664074
2007-12-26	31.31	32.06	31.02	31.93	20565098
2007-12-27	31.89	32.08	31.62	31.72	18613644
2007-12-28	31.89	32.30	31.73	32.03	20535837
2007-12-31	31.99	31.99	31.29	31.37	15252870
2008-01-02	31.33	31.64	30.76	30.95	20294048
2008-01-03	31.10	31.50	30.95	31.24	18607052
2008-01-04	30.97	31.53	30.83	30.86	20658438
2008-01-07	30.99	31.66	30.93	31.27	26777620
2008-01-08	31.15	31.59	28.03	29.56	72779959
2008-01-09	29.59	29.62	28.62	29.44	56144643
2008-01-10	29.22	29.94	28.81	29.74	35734219
2008-01-11	29.41	29.57	28.59	28.83	29823085
2008-01-14	29.01	29.27	28.86	29.07	21751690
2008-01-15	28.61	28.76	28.27	28.40	28860343
2008-01-16	28.38	29.32	28.34	28.58	37715588
2008-01-17	28.68	28.89	28.00	28.15	30204437
2008-01-18	28.23	28.53	26.73	27.25	48609291
2008-01-22	25.93	27.21	25.36	27.18	50103203
2008-01-23	26.67	27.94	25.15	27.69	57796249
2008-01-24	27.59	28.11	26.42	26.98	44842979
2008-01-25	27.19	27.36	26.52	26.61	40919877
2008-01-28	26.61	27.52	26.16	27.47	40026065
2008-01-29	27.70	28.64	27.67	28.60	33152642
2008-01-30	28.52	28.79	28.00	28.11	26226901
2008-01-31	27.78	29.05	27.60	29.05	38247911
2008-02-01	29.12	29.21	28.64	28.89	28244132
2008-02-04	28.90	29.06	28.64	28.80	20911903
2008-02-05	28.62	28.70	27.66	27.72	31137698
2008-02-06	27.97	28.02	27.41	27.47	23213140
2008-02-07	27.32	28.02	27.17	27.93	27754029
2008-02-08	27.83	27.93	27.17	27.45	27817113
2008-02-11	27.50	27.93	27.01	27.83	24884730
2008-02-12	27.75	28.53	27.75	28.31	26244116
2008-02-13	28.47	29.30	28.31	29.19	35994922
2008-02-14	29.25	29.30	28.35	28.56	25240186
2008-02-15	28.50	28.67	28.31	28.59	22894401
2008-02-19	28.86	28.86	26.95	27.09	55010870
2008-02-20	26.20	26.45	24.87	25.93	130641406
2008-02-21	26.42	26.51	25.83	26.02	42576584
2008-02-22	26.08	26.45	25.53	26.40	39800237
2008-02-25	26.23	26.83	26.09	26.79	24248948
2008-02-26	26.69	26.94	26.39	26.85	25630178
2008-02-27	26.63	27.03	26.49	26.57	26376083
2008-02-28	26.09	27.59	25.36	27.14	39797466
2008-02-29	26.89	26.93	26.29	26.29	33772528
2008-03-03	26.23	26.65	26.12	26.46	21837936
2008-03-04	26.23	26.42	25.85	26.32	22221175
2008-03-05	26.56	26.90	26.30	26.76	21734423
2008-03-06	26.58	26.86	26.30	26.43	21053120
2008-03-07	26.18	26.80	26.12	26.42	25142326
2008-03-10	26.46	26.61	25.86	26.15	22850054
2008-03-11	26.61	27.34	26.44	27.24	31761086
2008-03-12	27.17	27.32	26.58	26.66	25212015
2008-03-13	26.24	27.10	26.15	26.79	24893478
2008-03-14	26.95	27.03	26.15	26.44	26287307
2008-03-17	25.87	27.35	25.87	27.01	39220714
2008-03-18	27.30	27.98	27.07	27.98	34746519
2008-03-19	27.69	28.16	27.19	27.21	31579124
2008-03-20	27.35	27.93	26.61	27.81	33274571
2008-03-24	27.87	28.88	27.85	28.70	21304182
2008-03-25	28.66	28.89	28.24	28.68	24527966
2008-03-26	28.50	28.79	28.18	28.50	29294712
2008-03-27	28.62	28.83	28.38	28.42	16159785
2008-03-28	28.51	28.98	28.35	28.42	17293629
2008-03-31	28.46	29.24	28.45	28.91	29331501
2008-04-01	29.21	29.87	29.19	29.80	23522440
2008-04-02	29.89	29.90	29.06	29.22	22942469
2008-04-03	29.06	29.63	28.93	29.44	18629421
2008-04-04	29.43	29.43	28.91	29.04	21573646
2008-04-07	29.32	29.62	29.10	29.44	18652698
2008-04-08	29.18	29.43	28.73	29.29	19920872
2008-04-09	29.24	29.41	28.49	28.82	21310492
2008-04-10	28.77	29.13	28.69	28.83	17999177
2008-04-11	28.55	28.79	28.09	28.15	18309254
2008-04-14	28.09	28.52	27.94	28.08	16991366
2008-04-15	28.16	28.48	28.01	28.18	15583754
2008-04-16	28.36	28.60	28.00	28.39	25823817
2008-04-17	28.25	28.68	28.15	28.36	18552604
2008-04-18	28.58	28.76	28.26	28.31	25385850
2008-04-21	28.27	28.59	27.99	28.37	25030750
2008-04-22	28.61	28.71	27.95	28.54	26586474
2008-04-23	28.61	29.42	28.58	29.08	27519841
2008-04-24	29.09	29.45	28.89	29.17	19333202
2008-04-25	29.26	29.43	28.79	29.12	16152881
2008-04-28	29.13	29.40	28.84	28.91	26436814
2008-04-29	28.93	29.28	28.76	29.13	15372524
2008-04-30	29.13	29.72	29.10	29.22	23438100
2008-05-01	29.66	30.20	29.58	30.15	24415468
2008-05-02	30.21	30.36	29.84	30.29	21788704
2008-05-05	30.24	30.27	29.74	30.08	18111795
2008-05-06	29.84	30.02	29.47	29.86	24322650
2008-05-07	29.60	29.79	29.22	29.30	24700543
2008-05-08	29.35	29.67	29.10	29.33	20118755
2008-05-09	29.10	29.33	28.91	29.13	15295108
2008-05-12	29.14	29.63	29.10	29.52	14875899
2008-05-13	29.53	29.90	29.51	29.63	13076235
2008-05-14	29.71	30.37	29.63	29.90	24253116
2008-05-15	29.97	30.18	29.69	30.09	21131973
2008-05-16	30.08	30.36	29.93	30.24	25263727
2008-05-19	30.27	30.72	30.06	30.58	19895640
2008-05-20	30.39	30.51	29.62	29.72	24538114
2008-05-21	29.72	29.84	29.22	29.35	18176268
2008-05-22	29.34	29.76	29.19	29.57	16342653
2008-05-23	29.47	29.71	28.95	29.08	14600038
2008-05-27	29.15	29.58	28.92	29.31	17192091
2008-05-28	29.53	29.84	29.44	29.82	22096873
2008-05-29	29.71	30.60	29.64	30.34	24424898
2008-05-30	30.38	30.38	30.04	30.12	25691211
2008-06-02	29.94	30.12	29.43	29.70	19649332
2008-06-03	29.75	29.81	29.07	29.27	24214710
2008-06-04	29.08	29.24	28.78	29.06	21995032
2008-06-05	29.13	29.93	29.10	29.78	22530046
2008-06-06	29.61	29.69	28.78	28.84	26983660
2008-06-09	28.99	29.26	27.88	28.35	31423814
2008-06-10	27.93	28.39	27.59	28.09	34005640
2008-06-11	28.01	28.07	27.12	27.28	35483282
2008-06-12	27.45	27.74	27.21	27.47	24927619
2008-06-13	27.59	27.78	27.19	27.69	20589727
2008-06-16	27.13	27.43	26.89	27.30	27089444
2008-06-17	27.38	27.41	26.90	26.94	20220440
2008-06-18	26.82	26.88	26.55	26.61	23925285
2008-06-19	26.58	26.81	26.25	26.53	27323941
2008-06-20	26.52	26.86	25.97	25.99	43386834
2008-06-23	26.05	26.19	25.85	25.95	28457500
2008-06-24	25.81	26.15	25.61	25.87	24954903
2008-06-25	26.33	26.61	25.96	26.02	35768432
2008-06-26	26.25	26.25	25.26	25.26	36642911
2008-06-27	25.29	25.29	24.73	24.73	44130908
2008-06-30	24.72	25.54	24.63	25.43	33592077
2008-07-01	25.22	25.35	24.87	25.13	33948102
2008-07-02	25.26	25.29	24.79	24.82	26587030
2008-07-03	24.87	24.90	24.25	24.59	22439340
2008-07-07	24.67	25.06	24.26	24.67	25963273
2008-07-08	24.43	24.93	24.34	24.88	28532035
2008-07-09	24.95	25.10	24.23	24.24	20699441
2008-07-10	24.61	24.88	24.50	24.73	27773749
2008-07-11	24.53	24.87	24.34	24.59	27657624
2008-07-14	24.84	24.89	24.30	24.43	19890539
2008-07-15	23.91	24.53	23.78	24.12	27323842
2008-07-16	24.24	24.49	23.84	24.09	31146414
2008-07-17	24.22	24.26	23.65	23.96	32490697
2008-07-18	24.15	24.24	23.75	24.24	28433907
2008-07-21	24.30	24.49	23.93	24.02	18730741
2008-07-22	23.82	24.04	23.53	24.02	32437076
2008-07-23	24.75	25.33	24.27	24.95	41227647
2008-07-24	24.77	24.77	23.82	23.93	34429538
2008-07-25	24.08	24.21	23.62	23.70	21144949
2008-07-28	23.77	23.78	23.10	23.12	27575331
2008-07-29	23.16	23.47	23.07	23.17	28858872
2008-07-30	23.34	23.47	23.04	23.33	23723707
2008-07-31	23.28	23.91	23.22	23.25	42554522
2008-08-01	23.41	23.90	22.78	22.98	36076056
2008-08-04	23.00	23.06	22.43	22.77	23565916
2008-08-05	22.91	23.51	22.74	23.44	27158818
2008-08-06	23.32	23.69	22.98	23.30	24954401
2008-08-07	23.09	23.37	22.76	22.88	31064851
2008-08-08	22.96	23.52	22.88	23.38	36738047
2008-08-11	23.38	24.06	23.37	24.03	26786721
2008-08-12	24.11	24.12	23.78	23.89	23567878
2008-08-13	23.79	23.86	23.28	23.62	21990855
2008-08-14	23.51	23.76	23.12	23.49	24678534
2008-08-15	23.53	24.09	23.52	23.90	21949134
2008-08-18	23.98	24.29	23.56	23.70	18509421
2008-08-19	23.60	23.64	23.10	23.25	17669940
2008-08-20	23.37	23.41	22.94	23.16	20968718
2008-08-21	22.99	23.29	22.88	23.22	15795506
2008-08-22	23.32	23.75	23.22	23.53	18071087
2008-08-25	23.42	23.45	22.95	23.04	15946338
2008-08-26	23.02	23.18	22.83	23.11	19240508
2008-08-27	23.18	23.68	23.02	23.55	18922800
2008-08-28	23.70	24.45	23.70	24.33	27861556
2008-08-29	24.16	24.76	24.15	24.15	31327874
2008-09-02	24.55	25.02	24.21	24.34	29281935
2008-09-03	24.24	24.67	24.23	24.47	19535249
2008-09-04	24.34	24.61	23.79	23.84	29933094
2008-09-05	23.67	23.95	23.41	23.78	22856259
2008-09-08	24.25	24.67	23.82	24.57	29630188
2008-09-09	24.43	24.98	24.35	24.57	39612600
2008-09-10	24.52	24.52	23.77	23.81	30306206
2008-09-11	23.59	23.86	23.13	23.82	27766969
2008-09-12	23.68	23.83	23.16	23.81	23375082
2008-09-15	23.19	23.49	22.61	22.61	36098067
2008-09-16	22.32	22.86	21.95	22.55	42645536
2008-09-17	22.20	22.37	21.32	21.74	53769107
2008-09-18	21.80	22.40	20.76	21.95	55380558
2008-09-19	23.14	23.53	22.08	22.97	44184127
2008-09-22	22.99	23.02	21.81	22.05	27507074
2008-09-23	22.11	22.59	21.62	21.70	26798143
2008-09-24	21.90	22.02	21.34	21.87	23578135
2008-09-25	22.07	23.06	21.93	22.70	32773996
2008-09-26	22.34	22.72	22.20	22.64	24636376
2008-09-29	22.36	22.64	20.80	20.95	42345044
2008-09-30	21.40	21.90	21.07	21.07	45949237
2008-10-01	21.25	21.50	20.42	21.20	37714946
2008-10-02	21.28	21.58	20.87	21.11	32509317
2008-10-03	21.32	22.17	21.03	21.22	42656232
2008-10-06	20.74	21.00	19.62	20.27	53358558
2008-10-07	20.68	20.98	19.41	19.43	43515433
2008-10-08	18.88	19.72	18.08	18.67	65702297
2008-10-09	18.73	19.04	17.00	17.36	59868853
2008-10-10	16.71	18.73	15.77	16.92	80127208
2008-10-13	17.56	19.72	17.37	19.68	51216590
2008-10-14	20.80	21.52	19.66	20.14	49660137
2008-10-15	19.62	19.71	18.54	18.58	47766642
2008-10-16	18.80	19.44	18.05	19.22	51197159
2008-10-17	18.79	20.19	18.49	19.09	42497219
2008-10-20	19.38	20.44	19.09	20.37	35156734
2008-10-21	20.21	20.51	19.19	19.42	32946411
2008-10-22	18.87	19.13	17.36	17.95	48235547
2008-10-23	18.01	19.47	18.00	19.07	54901023
2008-10-24	17.45	19.34	17.44	18.63	46490346
2008-10-27	18.56	19.25	18.11	18.41	34127822
2008-10-28	18.94	21.01	18.81	20.84	51041275
2008-10-29	20.78	21.13	19.89	20.30	46816826
2008-10-30	20.98	21.13	19.96	20.45	31707590
2008-10-31	20.33	21.36	20.21	20.21	43585916
2008-11-03	20.28	21.29	20.27	20.99	25954425
2008-11-04	21.55	22.58	21.46	22.10	39470848
2008-11-05	21.74	21.81	20.38	20.49	33998901
2008-11-06	20.32	20.82	19.42	19.62	35550970
2008-11-07	19.79	20.53	19.79	20.38	28701681
2008-11-10	20.97	21.21	20.36	20.73	25321000
2008-11-11	20.59	21.21	20.31	20.63	26620199
2008-11-12	20.29	20.57	19.62	19.76	28554186
2008-11-13	19.71	21.69	19.44	21.64	45749688
2008-11-14	21.15	21.88	20.05	20.87	38959965
2008-11-17	20.62	20.78	19.93	20.21	31984905
2008-11-18	20.04	20.58	19.25	20.05	45529014
2008-11-19	20.00	20.30	18.95	19.04	35463507
2008-11-20	18.80	20.14	18.23	18.50	57116878
2008-11-21	18.91	19.13	17.60	19.01	57857821
2008-11-24	19.45	20.95	19.44	20.33	54988044
2008-11-25	20.85	21.06	19.31	20.60	43219254
2008-11-26	20.11	21.64	19.92	21.43	39461970
2008-11-28	21.28	21.68	21.21	21.56	16147522
2008-12-01	21.13	21.19	20.30	20.35	36892934
2008-12-02	20.64	21.32	20.53	21.16	36969407
2008-12-03	20.69	22.17	20.61	21.95	42680941
2008-12-04	21.35	22.37	20.87	21.26	44983652
2008-12-05	20.85	21.77	20.36	21.25	51201435
2008-12-08	21.81	23.13	21.77	22.63	45882106
2008-12-09	22.51	22.78	21.71	22.01	39578572
2008-12-10	22.16	22.40	20.85	21.19	44520414
2008-12-11	20.87	21.52	20.76	21.09	38939747
2008-12-12	20.70	21.49	20.59	21.27	32836928
2008-12-15	20.87	21.09	20.05	20.48	42601846
2008-12-16	20.57	21.44	20.42	21.31	44740992
2008-12-17	21.14	21.66	20.79	21.22	30921768
2008-12-18	21.44	21.78	20.76	20.92	33177689
2008-12-19	21.13	21.48	20.76	21.22	48657386
2008-12-22	21.24	21.62	20.78	20.85	24553960
2008-12-23	21.34	21.55	20.84	20.92	21596383
2008-12-24	20.97	21.19	20.91	21.01	6860393
2008-12-26	21.12	21.23	20.97	21.09	8195090
2008-12-29	21.15	21.19	20.62	21.03	17104587
2008-12-30	21.06	21.31	20.73	21.31	20615285
2008-12-31	21.28	21.80	21.02	21.51	20764732
2009-01-02	21.69	22.24	21.46	22.21	21879901
2009-01-05	21.74	21.81	21.18	21.46	32428301
2009-01-06	21.52	21.66	21.13	21.36	28783761
2009-01-07	20.87	20.87	20.38	20.54	30559420
2009-01-08	20.32	20.64	20.24	20.51	21436884
2009-01-09	20.50	20.71	20.07	20.14	30942813
2009-01-12	20.18	20.34	19.41	19.58	34302034
2009-01-13	19.53	19.65	19.10	19.62	31595923
2009-01-14	19.33	19.44	18.88	19.18	36806976
2009-01-15	19.08	19.13	18.04	18.96	43217490
2009-01-16	19.53	19.59	18.78	19.04	33339771
2009-01-20	19.01	19.44	18.78	18.88	34312854
2009-01-21	19.04	19.48	18.96	19.47	38035436
2009-01-22	19.01	19.55	18.85	19.25	30169499
2009-01-23	18.92	19.87	18.69	19.71	34115531
2009-01-26	19.56	20.46	19.56	20.25	36095681
2009-01-27	19.64	19.97	19.40	19.57	34693240
2009-01-28	19.06	20.38	18.70	19.56	56265561
2009-01-29	19.28	19.28	18.36	18.65	44480838
2009-01-30	18.70	18.83	18.30	18.58	38076544
2009-02-02	18.85	19.20	18.48	18.99	27045694
2009-02-03	19.20	19.32	18.70	19.15	31429421
2009-02-04	19.26	19.58	18.42	18.61	35639064
2009-02-05	18.54	19.24	18.42	18.98	29736767
2009-02-06	19.01	19.91	18.99	19.68	30843057
2009-02-09	19.71	19.80	19.40	19.54	22255012
2009-02-10	19.40	19.62	18.42	18.54	38132180
2009-02-11	18.78	18.78	18.23	18.45	26144200
2009-02-12	18.24	18.42	17.75	18.33	40521319
2009-02-13	18.35	18.68	18.23	18.26	23517526
2009-02-17	17.83	18.00	17.35	17.53	38116093
2009-02-18	17.62	17.66	17.17	17.33	28523825
2009-02-19	17.56	17.84	17.44	17.50	28024994
2009-02-20	17.46	18.07	17.28	17.80	39916226
2009-02-23	17.96	18.08	17.01	17.12	36413663
2009-02-24	17.13	17.67	16.83	17.55	39481122
2009-02-25	17.71	18.21	17.47	17.90	61246691
2009-02-26	18.15	18.42	17.99	18.18	41742157
2009-02-27	17.69	18.22	17.61	17.94	37719072
2009-03-02	17.21	17.99	16.18	17.39	43542063
2009-03-03	17.47	18.02	16.85	17.11	48163337
2009-03-04	17.41	17.68	17.02	17.36	37301095
2009-03-05	17.03	17.71	16.74	17.03	48621972
2009-03-06	17.19	17.67	16.47	17.04	47892030
2009-03-09	16.67	17.19	16.32	16.39	38644519
2009-03-10	16.68	17.43	16.55	17.37	44407979
2009-03-11	17.54	17.84	17.32	17.62	33882992
2009-03-12	17.73	18.44	17.57	18.38	39954807
2009-03-13	18.59	18.68	18.01	18.32	27803219
2009-03-16	18.49	18.77	18.38	18.39	29190128
2009-03-17	18.36	19.23	18.16	19.15	37719616
2009-03-18	19.06	19.81	18.95	19.40	37357988
2009-03-19	19.66	19.69	19.01	19.32	32987663
2009-03-20	19.50	19.72	19.04	19.12	46477764
2009-03-23	19.58	20.35	19.41	20.32	43658253
2009-03-24	20.10	20.27	19.78	19.87	27416213
2009-03-25	19.98	20.07	19.35	19.76	39049542
2009-03-26	19.91	20.05	19.32	19.89	35363066
2009-03-27	19.58	19.85	19.47	19.62	22141850
2009-03-30	19.24	19.39	18.78	18.99	30121748
2009-03-31	19.20	19.31	18.94	19.02	36371299
2009-04-01	18.70	19.69	18.70	19.56	28587194
2009-04-02	20.00	20.45	19.64	20.03	34392725
2009-04-03	20.17	20.36	20.02	20.25	25398697
2009-04-06	19.93	20.11	19.66	20.07	26659350
2009-04-07	19.45	19.50	19.09	19.27	25646492
2009-04-08	19.17	19.45	18.94	19.16	24619244
2009-04-09	19.40	19.85	19.37	19.70	28117776
2009-04-13	19.57	19.80	19.31	19.64	20064580
2009-04-14	19.47	19.47	19.04	19.08	28960671
2009-04-15	19.12	19.38	19.06	19.21	26885190
2009-04-16	19.36	19.84	19.17	19.62	32198389
2009-04-17	19.84	19.99	19.50	19.59	38769238
2009-04-20	19.36	19.59	18.98	19.09	27397444
2009-04-21	19.02	19.19	18.85	19.08	31565334
2009-04-22	19.47	19.95	19.22	19.43	50210411
2009-04-23	19.62	19.64	19.05	19.25	31437075
2009-04-24	19.29	19.44	18.87	18.99	28153412
2009-04-27	19.02	19.20	18.79	19.10	27430582
2009-04-28	19.02	19.61	18.87	19.36	26095288
2009-04-29	19.55	19.69	19.13	19.26	33417517
2009-04-30	19.50	19.59	19.13	19.34	32452750
2009-05-01	19.53	19.63	19.22	19.63	22080680
2009-05-04	19.71	20.18	19.71	20.14	27263614
2009-05-05	20.01	20.19	19.89	20.00	19292747
2009-05-06	20.11	20.21	19.83	20.14	24744507
2009-05-07	19.78	19.94	19.12	19.21	53202822
2009-05-08	19.40	19.50	18.91	19.06	41615210
2009-05-11	19.04	19.34	18.92	19.14	25615292
2009-05-12	19.24	19.55	19.10	19.42	23279347
2009-05-13	19.17	19.43	18.96	19.05	22670946
2009-05-14	19.19	19.19	18.79	18.85	30649837
2009-05-15	18.94	19.03	18.58	18.78	26496694
2009-05-18	18.88	18.99	18.46	18.56	36769391
2009-05-19	18.68	18.75	18.59	18.62	24916174
2009-05-20	18.76	18.76	18.18	18.21	37885693
2009-05-21	18.10	18.30	17.70	17.87	30920269
2009-05-22	17.81	18.06	17.65	17.87	23532052
2009-05-26	17.96	18.54	17.82	18.50	32507852
2009-05-27	18.45	18.68	18.09	18.17	25872373
2009-05-28	18.28	18.74	18.12	18.59	26423329
2009-05-29	18.67	18.71	18.30	18.71	25236414
2009-06-01	18.85	18.95	18.54	18.60	27942693
2009-06-02	18.65	18.85	18.54	18.75	29323513
2009-06-03	18.62	18.82	18.33	18.46	34404990
2009-06-04	18.60	18.70	18.30	18.39	32979555
2009-06-05	18.57	18.68	18.45	18.54	25767640
2009-06-08	18.28	18.54	18.14	18.42	29629020
2009-06-09	18.45	18.55	18.21	18.27	30352596
2009-06-10	18.36	18.45	18.22	18.33	33413253
2009-06-11	18.39	18.87	18.34	18.71	35598068
2009-06-12	18.61	18.91	18.56	18.88	27041071
2009-06-15	18.70	18.81	18.38	18.59	31969599
2009-06-16	18.39	18.53	18.18	18.28	30530908
2009-06-17	18.31	18.44	18.19	18.22	28057500
2009-06-18	18.21	18.39	18.10	18.21	28695961
2009-06-19	18.35	18.39	17.97	18.14	42419408
2009-06-22	18.05	18.29	17.99	18.23	39822318
2009-06-23	18.29	18.70	18.19	18.61	41863047
2009-06-24	18.74	18.85	18.51	18.61	27201345
2009-06-25	18.49	18.88	18.48	18.76	31696748
2009-06-26	18.70	18.79	18.58	18.73	19883634
2009-06-29	18.79	19.07	18.75	19.04	22880211
2009-06-30	18.98	19.00	18.61	18.75	28442721
2009-07-01	18.82	19.02	18.76	18.92	22519189
2009-07-02	18.86	18.86	18.47	18.56	27007049
2009-07-06	18.53	18.79	18.45	18.72	25569100
2009-07-07	18.76	18.76	18.30	18.36	23763308
2009-07-08	18.23	18.24	17.61	17.77	34088111
2009-07-09	17.86	17.88	17.61	17.65	25469310
2009-07-10	17.61	17.74	17.50	17.69	21826071
2009-07-13	17.76	17.99	17.56	17.94	25731391
2009-07-14	17.89	17.97	17.56	17.70	27109410
2009-07-15	17.81	18.11	17.78	18.09	25684119
2009-07-16	18.04	18.10	17.85	17.90	30288879
2009-07-17	17.98	18.11	17.83	18.10	25912659
2009-07-20	18.21	18.46	18.11	18.43	24108824
2009-07-21	18.54	18.70	18.41	18.54	24147133
2009-07-22	18.64	18.86	18.51	18.75	30913272
2009-07-23	18.89	19.59	18.88	19.23	55038762
2009-07-24	19.07	19.33	19.06	19.21	25717070
2009-07-27	19.36	19.44	19.14	19.42	26257536
2009-07-28	19.34	19.47	19.16	19.26	24560291
2009-07-29	19.22	19.60	19.17	19.59	27079027
2009-07-30	19.78	20.08	19.70	19.88	31409201
2009-07-31	19.88	19.93	19.53	19.80	27380141
2009-08-03	20.15	20.30	19.53	19.80	34192158
2009-08-04	19.88	19.97	19.64	19.83	19866433
2009-08-05	19.90	19.92	19.32	19.42	42979735
2009-08-06	19.44	19.52	19.19	19.28	25769386
2009-08-07	19.45	19.51	19.31	19.34	19730518
2009-08-10	19.41	19.41	19.19	19.31	15679672
2009-08-11	19.25	19.36	19.11	19.14	16444951
2009-08-12	19.16	19.56	19.10	19.36	21037139
2009-08-13	19.39	19.39	19.06	19.23	21245218
2009-08-14	19.24	19.31	18.96	19.21	18787453
2009-08-17	19.09	19.16	18.87	18.88	21311703
2009-08-18	18.95	19.04	18.85	18.94	16983395
2009-08-19	18.80	19.23	18.80	19.16	19880090
2009-08-20	19.18	19.31	19.07	19.28	13681320
2009-08-21	19.53	19.71	19.32	19.62	30833445
2009-08-24	19.76	19.84	19.62	19.73	17995944
2009-08-25	19.91	19.96	19.78	19.85	25477201
2009-08-26	19.84	20.17	19.78	20.01	26702214
2009-08-27	20.13	20.13	19.78	19.94	20302672
2009-08-28	20.04	20.05	19.67	19.78	22062716
2009-08-31	19.62	19.81	19.54	19.66	24770810
2009-09-01	19.59	19.69	19.06	19.14	31915496
2009-09-02	19.19	19.29	18.97	19.15	29285338
2009-09-03	19.22	19.22	18.88	18.98	27533189
2009-09-04	19.01	19.31	18.99	19.25	16721080
2009-09-08	19.54	19.58	19.38	19.44	21347802
2009-09-09	19.51	19.66	19.46	19.58	19201831
2009-09-10	19.67	20.05	19.52	20.05	35044417
2009-09-11	19.93	20.16	19.90	20.12	23543772
2009-09-14	19.97	20.11	19.90	20.02	26606844
2009-09-15	19.99	20.19	19.87	20.15	19276162
2009-09-16	20.24	20.27	19.84	20.03	25665477
2009-09-17	20.00	20.18	19.73	19.90	25146765
2009-09-18	20.02	20.50	19.90	20.42	49501454
2009-09-21	20.29	20.34	20.12	20.28	23355630
2009-09-22	20.34	20.38	19.99	20.00	27689517
2009-09-23	20.40	20.90	20.23	20.48	53268270
2009-09-24	20.64	20.76	20.31	20.40	28739141
2009-09-25	20.37	20.49	20.29	20.35	23523575
2009-09-28	20.48	20.83	20.45	20.70	23378037
2009-09-29	20.64	20.66	20.40	20.53	31898717
2009-09-30	20.64	20.66	20.30	20.39	38456181
2009-10-01	20.38	20.44	20.02	20.08	31201295
2009-10-02	20.04	20.19	19.96	20.02	24775249
2009-10-05	20.16	20.30	20.00	20.20	23034190
2009-10-06	20.34	20.52	20.28	20.49	25783396
2009-10-07	20.27	20.27	19.74	19.76	40363555
2009-10-08	19.90	19.96	19.53	19.58	44223458
2009-10-09	19.64	19.69	19.33	19.37	33149951
2009-10-12	19.43	19.50	19.27	19.32	26048432
2009-10-13	19.32	19.65	19.20	19.55	32306079
2009-10-14	19.79	19.81	19.46	19.50	32660582
2009-10-15	19.54	19.59	19.33	19.56	25927020
2009-10-16	19.47	19.53	19.29	19.40	34930783
2009-10-19	19.49	19.68	19.40	19.62	25901518
2009-10-20	19.81	19.81	19.45	19.62	34664687
2009-10-21	19.73	19.77	19.49	19.58	30628846
2009-10-22	19.91	20.11	19.64	19.70	43757341
2009-10-23	19.74	19.81	19.28	19.42	37079025
2009-10-26	19.53	19.54	19.06	19.10	34516562
2009-10-27	19.13	19.42	19.10	19.32	34933523
2009-10-28	19.34	19.83	19.32	19.68	43222211
2009-10-29	19.62	19.93	19.51	19.80	31946971
2009-10-30	19.74	19.82	19.34	19.38	41562395
2009-11-02	19.55	19.56	18.87	19.31	49685859
2009-11-03	19.26	19.34	19.05	19.14	26771722
2009-11-04	19.22	19.50	19.17	19.27	25296908
2009-11-05	19.30	19.61	19.30	19.58	21945066
2009-11-06	19.52	19.65	19.43	19.57	19103279
2009-11-09	19.60	19.89	19.56	19.88	23654255
2009-11-10	19.87	20.05	19.74	19.90	21837072
2009-11-11	20.01	20.02	19.79	19.96	18360058
2009-11-12	19.90	20.10	19.78	19.84	17010855
2009-11-13	19.85	20.00	19.71	19.81	19805288
2009-11-16	19.88	20.08	19.78	19.84	23569914
2009-11-17	19.85	19.90	19.74	19.84	21472514
2009-11-18	19.84	19.86	19.65	19.86	19595465
2009-11-19	19.76	19.78	19.59	19.71	24110806
2009-11-20	19.70	19.84	19.62	19.64	23738986
2009-11-23	19.91	20.30	19.81	20.21	45930307
2009-11-24	20.25	20.57	20.14	20.45	34560466
2009-11-25	20.57	20.63	20.40	20.44	20861331
2009-11-27	19.99	20.44	19.96	20.37	16255761
2009-11-30	20.35	20.38	20.13	20.33	31774318
2009-12-01	20.51	20.57	20.33	20.51	26763637
2009-12-02	20.61	20.81	20.55	20.64	18346285
2009-12-03	20.67	20.94	20.57	20.77	25430438
2009-12-04	21.03	21.11	20.77	20.83	31948142
2009-12-07	20.99	21.33	20.91	21.11	24549741
2009-12-08	21.13	21.13	20.76	20.84	25949386
2009-12-09	20.67	20.89	20.65	20.80	23142181
2009-12-10	20.91	21.10	20.87	20.95	20226997
2009-12-11	21.10	21.21	20.99	21.14	19189034
2009-12-14	21.40	21.41	21.13	21.17	21541543
2009-12-15	21.07	21.13	20.75	20.83	21391800
2009-12-16	20.88	20.98	20.74	20.77	27365351
2009-12-17	20.64	20.72	20.46	20.55	26630589
2009-12-18	20.73	20.79	20.51	20.62	47062162
2009-12-21	20.66	20.90	20.66	20.79	21190395
2009-12-22	20.93	21.10	20.80	21.06	26011483
2009-12-23	21.12	21.17	20.98	21.16	15613146
2009-12-24	21.21	21.22	21.10	21.21	6108309
2009-12-28	21.32	21.39	21.25	21.38	15625338
2009-12-29	21.44	21.48	21.31	21.39	15894182
2009-12-30	21.33	21.59	21.30	21.38	23550077
2009-12-31	21.35	21.46	21.15	21.16	16072405
2010-01-04	21.44	21.59	21.34	21.57	29139478
2010-01-05	21.66	21.68	21.40	21.47	35234454
2010-01-06	21.10	21.16	20.79	20.84	37901928
2010-01-07	20.82	20.90	20.47	20.61	33600552
2010-01-08	20.60	20.67	20.29	20.45	27635225
2010-01-11	20.51	20.55	20.27	20.36	25794631
2010-01-12	20.27	20.46	20.21	20.35	26314372
2010-01-13	20.38	20.45	20.02	20.11	42597501
2010-01-14	20.11	20.27	19.68	19.77	42251520
2010-01-15	19.81	19.83	19.36	19.47	64018227
2010-01-19	19.56	19.81	19.47	19.78	33966471
2010-01-20	19.65	19.65	19.40	19.50	39089554
2010-01-21	19.56	19.61	19.17	19.38	40078444
2010-01-22	19.26	19.50	19.14	19.16	38382937
2010-01-25	19.42	19.55	19.11	19.31	29904560
2010-01-26	19.17	19.25	18.91	19.12	34173192
2010-01-27	19.03	19.71	18.94	19.34	58991723
2010-01-28	19.40	19.74	19.09	19.28	52073068
2010-01-29	19.33	19.44	19.13	19.14	38925412
2010-02-01	19.38	19.41	19.08	19.16	36774304
2010-02-02	19.15	19.50	19.07	19.39	31119897
2010-02-03	19.34	19.48	19.17	19.31	22954152
2010-02-04	19.19	19.24	18.89	18.89	32334559
2010-02-05	18.96	19.10	18.84	19.05	50884628
2010-02-08	19.01	19.07	18.84	18.85	27177112
2010-02-09	19.01	19.19	18.91	19.07	34939725
2010-02-10	19.04	19.06	18.88	18.96	26654563
2010-02-11	18.91	19.16	18.74	19.01	27448483
2010-02-12	18.89	18.98	18.76	18.92	34115209
2010-02-16	19.10	19.24	18.97	19.11	25906058
2010-02-17	19.18	19.26	19.02	19.17	19506412
2010-02-18	19.17	19.27	18.99	19.05	27028478
2010-02-19	19.02	19.17	18.88	18.94	34707719
2010-02-22	18.97	18.99	18.85	18.88	31114628
2010-02-23	18.87	18.89	18.74	18.74	28519051
2010-02-24	18.78	18.83	18.72	18.80	28973318
2010-02-25	18.69	18.76	18.58	18.70	29584431
2010-02-26	18.76	18.80	18.65	18.73	29184348
2010-03-01	18.80	18.92	18.74	18.87	24905966
2010-03-02	18.87	18.91	18.65	18.78	33402686
2010-03-03	18.89	18.89	18.73	18.79	20701446
2010-03-04	18.79	18.87	18.72	18.84	28737108
2010-03-05	18.89	18.91	18.73	18.86	27961458
2010-03-08	18.91	19.14	18.79	19.08	24682642
2010-03-09	19.13	19.42	19.10	19.29	43466721
2010-03-10	19.33	19.41	19.15	19.26	23539319
2010-03-11	19.19	19.32	19.10	19.32	21768716
2010-03-12	19.39	19.42	19.18	19.34	17818191
2010-03-15	19.38	19.47	19.29	19.46	20320370
2010-03-16	19.52	19.62	19.41	19.51	17620335
2010-03-17	19.59	19.62	19.51	19.55	18109632
2010-03-18	19.59	19.69	19.55	19.67	17017900
2010-03-19	19.77	19.86	19.62	19.81	35866627
2010-03-22	19.77	20.03	19.68	19.93	24538549
2010-03-23	19.99	20.05	19.87	20.04	18143281
2010-03-24	19.94	20.00	19.71	19.82	20422815
2010-03-25	19.95	19.96	19.71	19.74	24102333
2010-03-26	19.75	20.00	19.71	19.81	18060751
2010-03-29	19.89	20.05	19.85	20.01	20319797
2010-03-30	19.80	19.87	19.50	19.59	52256516
2010-03-31	19.55	19.65	19.44	19.50	36707896
2010-04-01	19.66	19.78	19.56	19.71	20559227
2010-04-05	19.85	19.90	19.72	19.86	23978285
2010-04-06	19.83	19.89	19.74	19.86	21372360
2010-04-07	19.62	19.65	19.23	19.36	31376955
2010-04-08	19.33	19.67	19.32	19.64	36555683
2010-04-09	19.71	20.01	19.67	19.96	39747637
2010-04-12	20.05	20.13	19.88	19.91	22940169
2010-04-13	19.87	19.95	19.64	19.78	38016740
2010-04-14	19.75	19.81	19.64	19.81	27719603
2010-04-15	19.74	19.85	19.65	19.81	28001022
2010-04-16	19.78	19.89	19.56	19.57	31988637
2010-04-19	19.69	19.96	19.59	19.91	33301205
2010-04-20	19.94	20.18	19.90	20.12	34479610
2010-04-21	20.18	20.19	19.73	19.88	44752763
2010-04-22	19.69	19.86	19.47	19.83	32947271
2010-04-23	19.75	19.84	19.62	19.81	28023249
2010-04-26	19.80	19.94	19.78	19.83	17782577
2010-04-27	19.78	19.86	19.53	19.59	33875068
2010-04-28	19.62	19.70	19.34	19.56	34159613
2010-04-29	19.68	19.85	19.58	19.73	25633617
2010-04-30	19.78	20.00	19.66	19.67	33741328
2010-05-03	19.81	19.95	19.68	19.84	27076464
2010-05-04	19.87	19.95	19.44	19.55	31364018
2010-05-05	19.55	19.73	19.43	19.45	33486397
2010-05-06	19.41	19.43	18.14	18.98	67762582
2010-05-07	19.03	19.24	18.70	18.94	51364048
2010-05-10	19.45	19.64	19.17	19.38	40844772
2010-05-11	19.25	19.48	19.13	19.35	32373241
2010-05-12	19.42	19.54	19.29	19.49	29325016
2010-05-13	19.47	19.60	19.34	19.43	22946292
2010-05-14	19.42	19.46	19.01	19.17	37805902
2010-05-17	19.21	19.54	19.09	19.45	29926348
2010-05-18	19.52	19.55	19.10	19.31	37971014
2010-05-19	19.27	19.41	19.10	19.30	30794528
2010-05-20	19.08	19.10	18.76	18.84	41240412
2010-05-21	18.39	18.77	18.39	18.76	54269671
2010-05-24	18.65	18.68	18.34	18.44	30029642
2010-05-25	18.18	18.41	17.95	18.36	52242602
2010-05-26	18.35	18.43	18.13	18.21	37666081
2010-05-27	18.42	18.61	18.30	18.59	27559194
2010-05-28	18.57	18.67	18.33	18.34	30332101
2010-06-01	18.32	18.72	18.21	18.36	29742118
2010-06-02	18.45	18.71	18.41	18.70	25630019
2010-06-03	18.78	18.82	18.58	18.72	23550678
2010-06-04	18.51	18.52	18.14	18.24	36869775
2010-06-07	18.36	18.61	18.27	18.36	37372688
2010-06-08	18.42	18.89	18.38	18.85	41472791
2010-06-09	18.94	19.03	18.72	18.79	33181234
2010-06-10	19.02	19.26	19.01	19.20	33073179
2010-06-11	19.03	19.13	18.89	19.09	23748520
2010-06-14	19.15	19.28	18.98	19.00	24880646
2010-06-15	19.13	19.28	19.03	19.28	20989318
2010-06-16	19.21	19.27	19.11	19.26	19948774
2010-06-17	19.28	19.30	18.96	19.30	23736970
2010-06-18	19.34	19.37	19.04	19.19	40565048
2010-06-21	19.31	19.33	19.13	19.20	16787986
2010-06-22	19.19	19.32	19.09	19.14	25787663
2010-06-23	19.17	19.32	19.13	19.20	25835115
2010-06-24	19.13	19.26	18.87	18.91	27449875
2010-06-25	18.97	18.98	18.63	18.71	51775901
2010-06-28	18.78	19.01	18.76	18.83	21841704
2010-06-29	18.76	18.79	18.32	18.46	52856250
2010-06-30	18.38	18.45	18.20	18.26	37194899
2010-07-01	18.31	18.42	18.11	18.37	51183942
2010-07-02	18.43	18.44	18.19	18.33	23204653
2010-07-06	18.47	18.49	18.26	18.42	36005336
2010-07-07	18.12	18.42	18.02	18.36	31802723
2010-07-08	18.41	18.55	18.27	18.54	23431325
2010-07-09	18.57	18.78	18.53	18.74	19636940
2010-07-12	18.68	18.76	18.58	18.75	17333151
2010-07-13	18.82	19.01	18.80	18.83	26169503
2010-07-14	18.76	18.95	18.71	18.84	21052530
2010-07-15	18.86	18.91	18.68	18.87	37464270
2010-07-16	18.85	18.94	18.60	18.64	33274999
2010-07-19	18.73	18.84	18.68	18.78	18947492
2010-07-20	18.64	18.72	18.49	18.71	24055753
2010-07-21	18.79	19.00	18.66	18.81	28987046
2010-07-22	19.16	19.50	19.14	19.25	47963142
2010-07-23	19.50	19.56	19.21	19.28	32693221
2010-07-26	19.42	19.69	19.38	19.59	26235297
2010-07-27	19.64	19.93	19.64	19.74	26093880
2010-07-28	19.81	19.89	19.64	19.78	33573611
2010-07-29	19.88	19.93	19.56	19.64	32628926
2010-07-30	19.47	19.70	19.47	19.58	25605043
2010-08-02	20.00	20.14	19.88	20.07	35123701
2010-08-03	20.08	20.30	20.06	20.14	24428499
2010-08-04	20.09	20.19	19.92	20.11	26165859
2010-08-05	20.01	20.30	20.01	20.18	23515947
2010-08-06	20.02	20.11	19.80	20.03	26401367
2010-08-09	20.13	20.35	20.07	20.27	22443168
2010-08-10	20.16	20.44	20.12	20.39	26646081
2010-08-11	20.12	20.22	20.01	20.04	29123828
2010-08-12	19.97	20.34	19.93	20.12	30537787
2010-08-13	20.09	20.29	20.03	20.17	23750581
2010-08-16	20.10	20.16	19.99	20.11	19871928
2010-08-17	20.15	20.45	20.15	20.36	27517124
2010-08-18	20.34	20.67	20.27	20.59	29741053
2010-08-19	20.53	20.61	20.23	20.36	26642466
2010-08-20	20.23	20.29	19.87	19.96	35585671
2010-08-23	20.07	20.22	19.99	19.99	33931180
2010-08-24	19.84	20.27	19.78	20.17	34145099
2010-08-25	20.06	20.37	19.95	20.30	38098926
2010-08-26	20.36	20.38	20.11	20.15	25917438
2010-08-27	20.18	20.38	20.08	20.33	21238133
2010-08-30	20.27	20.33	20.10	20.10	15848935
2010-08-31	20.03	20.40	20.00	20.40	32853737
2010-09-01	20.56	20.75	20.45	20.64	28501904
2010-09-02	20.65	20.74	20.53	20.68	17363810
2010-09-03	20.61	20.75	20.42	20.71	23177851
2010-09-07	20.68	20.72	20.48	20.58	18243702
2010-09-08	20.61	20.73	20.56	20.67	15103308
2010-09-09	20.79	21.10	20.77	20.99	27431828
2010-09-10	21.04	21.07	20.85	21.01	19747037
2010-09-13	21.13	21.19	20.98	21.08	19478147
2010-09-14	21.09	21.22	21.04	21.08	20347300
2010-09-15	21.07	21.25	20.97	21.14	19246172
2010-09-16	21.13	21.25	20.98	21.22	21142478
2010-09-17	21.31	21.38	21.13	21.26	31121184
2010-09-20	21.44	21.61	21.30	21.54	28534371
2010-09-21	21.57	21.80	21.37	21.59	30447196
2010-09-22	21.66	21.83	21.56	21.58	30551366
2010-09-23	21.53	21.70	21.47	21.52	23838901
2010-09-24	21.66	21.74	21.51	21.57	26628946
2010-09-27	21.59	22.00	21.53	21.79	31028171
2010-09-28	21.87	21.91	21.64	21.83	27445721
2010-09-29	21.82	21.87	21.59	21.67	27236273
2010-09-30	21.72	21.93	21.56	21.59	28304314
2010-10-01	21.78	21.86	21.63	21.75	22208902
2010-10-04	21.77	21.95	21.66	21.78	26521075
2010-10-05	21.90	22.21	21.87	22.16	28779152
2010-10-06	21.93	21.93	21.31	21.60	49033790
2010-10-07	21.62	21.68	21.15	21.32	31794512
2010-10-08	21.41	21.42	21.03	21.30	24982160
2010-10-11	21.28	21.47	21.28	21.38	14396928
2010-10-12	21.34	21.51	21.23	21.43	24345583
2010-10-13	21.55	21.65	21.44	21.49	20717127
2010-10-14	21.50	21.61	21.40	21.51	17782461
2010-10-15	21.65	21.67	21.28	21.38	35260915
2010-10-18	21.43	21.66	21.43	21.60	15828445
2010-10-19	21.48	21.49	21.13	21.29	31785565
2010-10-20	21.37	21.64	21.36	21.59	22545494
2010-10-21	21.30	21.59	21.20	21.39	31175405
2010-10-22	21.38	21.44	21.24	21.35	18072449
2010-10-25	21.50	21.53	21.33	21.41	17916122
2010-10-26	21.41	21.53	21.33	21.37	21341672
2010-10-27	21.33	21.44	21.19	21.40	24847722
2010-10-28	21.54	21.62	21.44	21.51	21771200
2010-10-29	21.45	21.61	21.41	21.53	21182642
2010-11-01	21.76	21.81	21.61	21.68	25975575
2010-11-02	21.85	21.97	21.83	21.84	18692635
2010-11-03	21.90	21.97	21.71	21.93	19224917
2010-11-04	22.06	22.26	21.96	22.22	22889151
2010-11-05	22.24	22.24	21.99	22.09	18103857
2010-11-08	21.96	22.06	21.90	22.02	15188777
2010-11-09	22.03	22.09	21.93	22.02	19634159
2010-11-10	21.94	21.95	21.67	21.93	21496442
2010-11-11	21.85	21.97	21.70	21.76	21398575
2010-11-12	21.68	21.71	21.28	21.48	26413371
2010-11-15	21.56	21.81	21.48	21.61	23165213
2010-11-16	21.48	21.51	21.16	21.31	25558352
2010-11-17	21.27	21.31	21.08	21.10	24266667
2010-11-18	21.28	21.48	21.28	21.47	19588963
2010-11-19	21.42	21.49	21.21	21.38	19393616
2010-11-22	21.38	21.38	21.17	21.35	19796172
2010-11-23	21.21	21.25	21.07	21.16	18896931
2010-11-24	21.23	21.31	21.19	21.24	17574460
2010-11-26	21.13	21.20	21.06	21.08	7982650
2010-11-29	21.02	21.04	20.75	20.91	24473322
2010-11-30	20.97	21.08	20.78	20.98	25561250
2010-12-01	21.22	21.37	21.16	21.35	23583435
2010-12-02	21.29	21.62	21.29	21.55	22478221
2010-12-03	21.42	21.51	21.29	21.50	22962695
2010-12-06	21.43	21.53	21.33	21.36	23069172
2010-12-07	21.44	21.70	21.38	21.54	24989232
2010-12-08	21.65	21.67	21.47	21.61	17251142
2010-12-09	21.63	21.75	21.59	21.75	20926851
2010-12-10	21.82	21.87	21.70	21.81	26274407
2010-12-13	21.85	21.89	21.71	21.72	23800938
2010-12-14	21.76	22.15	21.75	22.15	26583328
2010-12-15	22.14	22.31	21.88	21.99	34816801
2010-12-16	22.05	22.15	21.98	22.06	17246524
2010-12-17	22.04	22.09	21.81	22.05	36211342
2010-12-20	22.27	22.28	21.87	21.99	27606640
2010-12-21	22.05	22.10	21.93	21.94	16692502
2010-12-22	21.90	22.01	21.88	21.99	16869725
2010-12-23	21.99	22.07	21.93	22.04	12697307
2010-12-27	22.02	22.19	22.00	22.08	11649359
2010-12-28	22.16	22.19	22.05	22.06	13677751
2010-12-29	22.11	22.22	22.05	22.12	12238474
2010-12-30	22.08	22.16	22.05	22.14	12909589
2010-12-31	22.16	22.29	22.11	22.18	15225892
2011-01-03	22.40	22.44	22.27	22.39	20584734
2011-01-04	22.49	22.58	22.38	22.55	20792623
2011-01-05	22.51	22.72	22.32	22.63	28147108
2011-01-06	22.32	22.35	21.66	22.00	40769450
2011-01-07	21.96	21.97	21.63	21.78	47540432
2011-01-10	21.54	21.59	21.23	21.39	41341767
2011-01-11	21.22	21.31	20.91	21.07	57334355
2011-01-12	21.07	21.29	21.01	21.16	36030336
2011-01-13	21.24	21.28	21.04	21.19	35909892
2011-01-14	21.14	21.47	21.07	21.46	34192520
2011-01-18	21.55	21.58	21.33	21.38	31218051
2011-01-19	21.39	21.49	21.32	21.38	31645069
2011-01-20	21.50	21.52	21.25	21.31	29698467
2011-01-21	21.37	21.50	21.31	21.38	38022670
2011-01-24	21.48	21.56	21.37	21.50	19988338
2011-01-25	21.50	21.71	21.44	21.71	27638389
2011-01-26	21.79	21.85	21.65	21.68	24388833
2011-01-27	21.19	21.32	20.99	21.23	58405206
2011-01-28	21.13	21.15	20.69	20.75	41043420
2011-01-31	20.70	20.82	20.53	20.77	29257160
2011-02-01	21.07	21.07	20.86	21.04	26398104
2011-02-02	21.16	21.17	20.80	20.88	23403564
2011-02-03	20.88	21.14	20.82	21.13	21085348
2011-02-04	21.18	21.18	21.01	21.11	18325740
2011-02-07	21.11	21.14	20.91	21.10	32892635
2011-02-08	21.11	21.13	20.96	21.07	19827895
2011-02-09	20.97	21.14	20.85	21.11	18641522
2011-02-10	21.12	21.47	20.98	21.31	35275707
2011-02-11	21.23	21.58	21.20	21.49	22252220
2011-02-14	21.44	21.53	21.29	21.48	22889948
2011-02-15	21.38	21.39	21.13	21.31	23654739
2011-02-16	21.28	21.43	21.20	21.36	22803856
2011-02-17	21.33	21.55	21.25	21.51	18895689
2011-02-18	21.53	21.57	21.40	21.56	19718796
2011-02-22	21.38	21.45	21.17	21.28	25982568
2011-02-23	21.32	21.35	21.15	21.16	24768376
2011-02-24	21.14	21.17	20.84	21.07	28142871
2011-02-25	20.98	21.27	20.96	21.23	16066688
2011-02-28	21.32	21.44	21.25	21.42	21224665
2011-03-01	21.47	21.53	21.16	21.19	22222441
2011-03-02	21.19	21.53	21.16	21.26	26877094
2011-03-03	21.38	21.43	21.16	21.23	21877362
2011-03-04	21.30	21.40	20.98	21.07	26538523
2011-03-07	21.10	21.21	20.93	21.06	23886049
2011-03-08	21.24	21.59	21.21	21.47	30105390
2011-03-09	21.51	21.81	21.41	21.73	28794373
2011-03-10	21.67	21.75	21.53	21.59	34486285
2011-03-11	21.50	21.68	21.31	21.48	21881156
2011-03-14	21.38	21.45	21.10	21.28	25277326
2011-03-15	20.90	21.09	20.76	20.99	38537337
2011-03-16	20.92	20.94	20.58	20.63	37169732
2011-03-17	20.88	21.07	20.80	20.94	26089441
2011-03-18	21.10	21.17	20.94	21.09	26542933
2011-03-21	21.71	21.96	21.20	21.33	62007786
2011-03-22	21.35	21.36	21.13	21.21	28985365
2011-03-23	21.16	21.30	21.10	21.24	21847950
2011-03-24	21.51	21.71	21.44	21.54	32599655
2011-03-25	21.62	21.81	21.60	21.78	23629883
2011-03-28	21.90	22.36	21.81	22.16	50493897
2011-03-29	22.13	22.70	22.11	22.68	42041917
2011-03-30	22.73	23.38	22.70	23.18	52431074
2011-03-31	23.12	23.28	23.03	23.10	116873545
2011-04-01	23.30	23.35	22.92	23.11	122007942
2011-04-04	23.20	23.28	23.13	23.22	37656126
2011-04-05	23.15	23.40	23.11	23.17	29194286
2011-04-06	22.88	23.06	22.82	23.00	25158349
2011-04-07	23.01	23.07	22.64	23.05	30020608
2011-04-08	23.14	23.19	23.01	23.18	26176955
2011-04-11	23.21	23.28	23.13	23.14	22798170
2011-04-12	22.98	23.07	22.92	23.00	21973258
2011-04-13	23.03	23.05	22.73	22.78	21193609
2011-04-14	22.70	22.97	22.65	22.86	19430066
2011-04-15	23.05	23.16	22.88	23.13	22685302
2011-04-18	22.96	23.01	22.81	22.88	21529719
2011-04-19	22.88	22.98	22.78	22.88	23780996
2011-04-20	22.77	23.02	22.58	22.74	31253189
2011-04-21	22.85	23.21	22.81	23.16	25594576
2011-04-25	23.15	23.19	22.97	23.06	13259704
2011-04-26	23.16	23.39	23.14	23.35	21005172
2011-04-27	23.37	23.78	23.33	23.72	28474324
2011-04-28	23.73	24.02	23.62	23.68	24058155
2011-04-29	23.68	24.00	23.45	23.49	25542357
2011-05-02	23.85	23.94	23.51	23.56	27594052
2011-05-03	23.79	24.11	23.59	24.05	46249577
2011-05-04	23.93	24.08	23.87	23.99	26235496
2011-05-05	23.94	24.09	23.42	23.56	31501458
2011-05-06	23.82	23.91	23.49	23.59	24449601
2011-05-09	23.55	23.72	23.44	23.66	15382051
2011-05-10	23.75	23.96	23.69	23.92	17129496
2011-05-11	23.87	23.96	23.57	23.68	20238198
2011-05-12	23.72	23.99	23.65	23.88	22053875
2011-05-13	23.87	23.90	23.51	23.71	17719972
2011-05-16	23.64	23.69	23.41	23.44	32186937
2011-05-17	23.41	23.60	23.32	23.49	21014650
2011-05-18	23.52	23.59	23.34	23.55	17757629
2011-05-19	23.61	23.75	23.50	23.70	14726519
2011-05-20	23.66	23.98	23.54	23.64	16854252
2011-05-23	23.40	23.52	23.35	23.46	18118320
2011-05-24	23.46	23.62	23.42	23.52	17339922
2011-05-25	23.35	23.57	23.34	23.40	18184750
2011-05-26	23.38	23.59	23.35	23.48	20211775
2011-05-27	23.56	23.66	23.39	23.62	17248540
2011-05-31	23.76	23.89	23.64	23.82	23689895
2011-06-01	23.72	23.84	23.48	23.53	22152403
2011-06-02	23.53	23.58	23.24	23.38	17435068
2011-06-03	23.10	23.30	23.04	23.13	21808571
2011-06-06	23.06	23.10	22.91	22.92	17967142
2011-06-07	22.99	23.10	22.88	22.88	16018782
2011-06-08	22.80	23.04	22.73	22.90	20884681
2011-06-09	22.88	23.05	22.80	22.89	16702243
2011-06-10	22.85	23.06	22.80	22.90	23682838
2011-06-13	22.85	23.28	22.83	23.06	23346815
2011-06-14	23.20	23.35	23.13	23.24	20066411
2011-06-15	23.12	23.19	22.81	22.91	24256243
2011-06-16	22.82	22.99	22.77	22.97	18920369
2011-06-17	23.13	23.36	23.10	23.22	27914950
2011-06-20	23.14	23.49	23.11	23.37	17484158
2011-06-21	23.50	23.65	23.38	23.48	36025491
2011-06-22	23.41	23.52	23.31	23.31	17850149
2011-06-23	23.11	23.20	22.86	23.19	24502096
2011-06-24	23.22	23.24	22.98	22.98	20181972
2011-06-27	23.13	23.35	23.02	23.22	18753499
2011-06-28	23.31	23.43	23.22	23.41	17215867
2011-06-29	23.52	23.68	23.47	23.59	19974458
2011-06-30	23.69	23.78	23.63	23.71	40634789
2011-07-01	23.72	23.95	23.68	23.91	20054004
2011-07-05	23.96	23.99	23.82	23.87	20887958
2011-07-06	23.66	23.69	23.48	23.57	18067980
2011-07-07	23.59	23.63	23.45	23.57	21992891
2011-07-08	23.44	23.62	23.41	23.50	18641740
2011-07-11	23.33	23.38	23.17	23.25	19328558
2011-07-12	23.16	23.50	23.16	23.22	21554622
2011-07-13	23.29	23.47	23.19	23.26	15750029
2011-07-14	23.28	23.35	23.05	23.08	21717149
2011-07-15	23.17	23.17	22.79	22.88	32968291
2011-07-18	22.77	22.78	22.51	22.73	21971282
2011-07-19	22.76	22.91	22.62	22.89	21421541
2011-07-20	22.89	22.92	22.70	22.82	19851281
2011-07-21	22.99	23.20	22.82	22.85	37932018
2011-07-22	22.67	22.92	22.51	22.88	27530465
2011-07-25	22.65	22.77	22.53	22.58	21250585
2011-07-26	22.58	22.72	22.55	22.60	17826418
2011-07-27	22.57	22.80	22.55	22.61	27016576
2011-07-28	22.59	22.74	21.96	22.08	49628088
2011-07-29	21.88	22.15	21.71	22.08	27498378
2011-08-01	22.69	22.70	22.04	22.28	28478073
2011-08-02	22.24	22.34	21.96	22.02	29209573
2011-08-03	22.03	22.29	21.89	22.27	27521067
2011-08-04	22.02	22.05	21.72	21.72	44384275
2011-08-05	21.93	22.10	21.29	21.84	53782296
2011-08-08	21.37	21.82	20.79	20.91	71998848
2011-08-09	21.14	21.81	20.63	21.78	76609983
2011-08-10	21.82	21.87	20.95	21.04	61992020
2011-08-11	21.15	21.65	20.99	21.47	52648808
2011-08-12	21.84	21.84	21.13	21.30	42592116
2011-08-15	21.51	21.78	21.39	21.75	26191320
2011-08-16	21.53	21.82	21.47	21.73	21907124
2011-08-17	21.84	22.11	21.81	22.02	25683097
2011-08-18	21.85	21.93	21.28	21.48	45849281
2011-08-19	21.28	21.60	21.13	21.13	38019625
2011-08-22	21.65	21.65	21.33	21.47	35885179
2011-08-23	21.47	21.87	21.44	21.87	29673265
2011-08-24	21.79	22.27	21.73	22.21	25048239
2011-08-25	22.20	22.37	21.85	21.93	23793284
2011-08-26	21.80	22.05	21.47	21.92	22739750
2011-08-29	22.15	22.24	22.01	22.08	23318118
2011-08-30	22.12	22.49	22.07	22.36	22641717
2011-08-31	22.54	22.57	21.13	21.50	113009522
2011-09-01	21.58	21.66	21.32	21.34	37673066
2011-09-02	21.18	21.41	21.15	21.17	26462863
2011-09-06	21.09	21.13	20.77	21.01	33498410
2011-09-07	21.19	21.23	21.01	21.23	24534303
2011-09-08	21.11	21.23	21.06	21.10	21924326
2011-09-09	20.98	21.03	20.73	20.79	35976403
2011-09-12	20.61	21.07	20.60	21.04	25557722
2011-09-13	21.04	21.31	20.94	21.22	24052889
2011-09-14	21.27	21.51	20.92	21.33	23103757
2011-09-15	21.30	21.62	21.28	21.54	21805674
2011-09-16	21.75	21.84	21.54	21.84	34265544
2011-09-19	21.54	21.64	21.37	21.57	21656188
2011-09-20	21.71	22.02	21.64	21.78	20648122
2011-09-21	21.83	21.88	21.34	21.36	25856654
2011-09-22	21.07	21.19	20.73	20.95	126006398
2011-09-23	20.96	21.10	20.76	21.02	103806784
2011-09-26	21.18	21.45	21.13	21.39	70599073
2011-09-27	21.71	21.89	21.53	21.64	29439979
2011-09-28	21.73	21.96	21.52	21.55	21646908
2011-09-29	21.84	21.86	21.49	21.77	34176667
2011-09-30	21.68	21.89	21.51	21.53	27793916
2011-10-03	21.62	21.78	21.25	21.25	32148845
2011-10-04	21.17	21.42	20.79	21.37	43348999
2011-10-05	21.13	21.39	21.05	21.37	32228537
2011-10-06	21.33	21.46	21.09	21.44	22168410
2011-10-07	21.65	21.68	21.37	21.47	22391449
2011-10-10	21.77	22.02	21.72	22.02	20839328
2011-10-11	21.80	21.89	21.67	21.71	22123767
2011-10-12	21.82	22.06	21.61	21.88	25899519
2011-10-13	21.76	21.98	21.66	21.96	20041209
2011-10-14	22.17	22.21	21.87	22.02	23800227
2011-10-17	22.03	22.18	21.84	21.90	18492107
2011-10-18	21.93	22.15	21.71	22.05	19932218
2011-10-19	22.09	22.15	21.84	21.96	19727990
2011-10-20	21.73	21.93	21.61	21.88	31382665
2011-10-21	22.08	22.17	21.87	21.99	30228617
2011-10-24	21.97	21.99	21.71	21.80	24212633
2011-10-25	21.68	21.78	21.38	21.44	33713570
2011-10-26	21.66	21.72	21.48	21.70	27996072
2011-10-27	22.04	22.39	21.93	21.99	37748709
2011-10-28	22.25	22.49	22.12	22.45	24333610
2011-10-31	22.24	22.38	22.11	22.12	26339037
2011-11-01	21.91	21.97	21.60	21.66	31570578
2011-11-02	22.01	22.12	21.84	21.95	21761164
2011-11-03	22.11	22.26	21.95	22.22	20787633
2011-11-04	21.99	22.07	21.85	22.01	18416228
2011-11-07	22.04	22.23	21.93	22.22	15008461
2011-11-08	22.12	22.27	22.00	22.24	20837663
2011-11-09	21.99	22.08	21.74	21.82	27178883
2011-11-10	21.94	22.15	21.85	22.01	19873196
2011-11-11	22.19	22.30	22.13	22.21	15112102
2011-11-14	22.08	22.13	21.93	22.03	21931812
2011-11-15	22.05	22.17	21.90	22.08	28675179
2011-11-16	21.98	22.05	21.66	21.72	26548071
2011-11-17	21.75	21.78	21.46	21.59	27503169
2011-11-18	21.65	21.70	21.47	21.62	22080302
2011-11-21	21.43	21.50	21.25	21.41	22281961
2011-11-22	21.42	21.46	21.13	21.19	37397494
2011-11-23	21.12	21.14	20.77	20.79	30227213
2011-11-25	20.76	20.92	20.69	20.69	12036759
2011-11-28	21.07	21.22	20.95	21.10	24224945
2011-11-29	21.14	21.35	21.12	21.18	18179369
2011-11-30	21.56	21.87	21.56	21.87	33437042
2011-12-01	21.84	21.85	21.64	21.77	21840385
2011-12-02	21.88	21.98	21.79	21.86	22166660
2011-12-05	22.02	22.11	21.88	22.00	21861992
2011-12-06	22.02	22.13	21.93	22.02	17026889
2011-12-07	21.99	22.19	21.87	22.19	40801927
2011-12-08	22.06	22.07	21.75	21.78	22568159
2011-12-09	21.95	21.96	21.74	21.91	24358600
2011-12-12	21.90	21.95	21.83	21.90	25797566
2011-12-13	21.93	22.08	21.85	21.92	21906369
2011-12-14	21.90	22.03	21.72	21.75	22679976
2011-12-15	21.88	21.90	21.67	21.73	25850288
2011-12-16	21.55	21.78	21.52	21.78	44931649
2011-12-19	21.87	21.93	21.62	21.69	19015359
2011-12-20	21.77	22.01	21.71	21.98	33607427
2011-12-21	22.00	22.11	21.91	22.11	27613096
2011-12-22	22.22	22.51	22.11	22.39	30347739
2011-12-23	22.43	22.63	22.43	22.55	18132922
2011-12-27	22.58	22.76	22.52	22.67	16466408
2011-12-28	22.68	22.76	22.58	22.61	16709183
2011-12-29	22.68	22.79	22.61	22.77	17747515
2011-12-30	22.72	22.87	22.70	22.82	15690777
2012-01-03	22.99	23.05	22.87	22.93	33005280
2012-01-04	23.08	23.16	22.91	22.97	37217380
2012-01-05	23.01	23.02	22.78	22.95	34465639
2012-01-06	22.70	22.71	22.34	22.40	45581958
2012-01-09	22.50	22.53	22.27	22.39	26791849
2012-01-10	22.49	22.58	22.45	22.46	29064823
2012-01-11	22.44	22.67	22.44	22.64	23704121
2012-01-12	22.70	22.83	22.65	22.73	26512392
2012-01-13	22.68	22.72	22.50	22.70	22097161
2012-01-17	22.87	23.00	22.77	22.83	23500599
2012-01-18	22.88	22.91	22.76	22.89	22015783
2012-01-19	22.88	22.98	22.87	22.96	25525145
2012-01-20	22.96	23.04	22.91	23.03	26450328
2012-01-23	23.03	23.07	22.84	22.95	19187435
2012-01-24	22.79	22.79	22.58	22.71	24345047
2012-01-25	22.69	22.82	22.42	22.80	28139808
2012-01-26	22.57	22.63	22.18	22.23	56005471
2012-01-27	22.26	22.29	22.00	22.01	36360724
2012-01-30	21.98	22.18	21.90	22.15	29433308
2012-01-31	22.30	22.30	22.06	22.20	29373090
2012-02-01	22.58	22.59	22.33	22.34	30617295
2012-02-02	22.55	22.58	22.43	22.48	25699853
2012-02-03	22.62	22.70	22.54	22.61	26296580
2012-02-06	22.51	22.63	22.41	22.62	23567219
2012-02-07	22.53	22.76	22.49	22.67	24181034
2012-02-08	22.67	22.76	22.66	22.66	20115511
2012-02-09	22.69	22.69	22.55	22.64	18077947
2012-02-10	22.51	22.62	22.42	22.52	25004463
2012-02-13	22.58	22.73	22.58	22.67	23045013
2012-02-14	22.73	22.76	22.53	22.70	21628324
2012-02-15	22.63	22.70	22.47	22.55	23032842
2012-02-16	22.57	22.78	22.53	22.66	23546862
2012-02-17	22.75	22.76	22.64	22.65	31320574
2012-02-21	22.72	22.95	22.70	22.90	25390056
2012-02-22	22.83	22.92	22.79	22.85	15731865
2012-02-23	22.81	23.01	22.81	22.99	22470880
2012-02-24	22.97	23.01	22.86	22.90	18274830
2012-02-27	22.88	22.97	22.86	22.92	30633545
2012-02-28	22.95	23.08	22.92	23.04	20298037
2012-02-29	23.01	23.13	23.00	23.09	26530833
2012-03-01	23.05	23.14	22.76	23.12	21582227
2012-03-02	23.15	23.40	23.10	23.30	23542566
2012-03-05	23.28	23.48	23.21	23.39	39273111
2012-03-06	23.25	23.38	23.14	23.19	25450819
2012-03-07	23.16	23.38	23.16	23.31	16543949
2012-03-08	23.45	23.51	23.31	23.40	18745925
2012-03-09	23.40	23.53	23.40	23.53	19202138
2012-03-12	23.55	23.79	23.53	23.73	20572633
2012-03-13	23.79	23.88	23.73	23.87	23754610
2012-03-14	23.85	24.00	23.72	23.74	24506274
2012-03-15	23.74	23.89	23.66	23.88	20007924
2012-03-16	23.93	23.93	23.78	23.84	28667216
2012-03-19	23.75	23.96	23.66	23.89	19747361
2012-03-20	23.85	24.02	23.78	23.99	18135819
2012-03-21	24.04	24.13	24.02	24.03	21086952
2012-03-22	24.00	24.05	23.82	23.93	80257498
2012-03-23	23.90	23.94	23.68	23.79	77770324
2012-03-26	23.86	24.02	23.84	23.99	75572224
2012-03-27	23.99	24.12	23.85	23.88	27905643
2012-03-28	23.80	23.83	23.55	23.67	31389577
2012-03-29	23.44	23.56	23.22	23.56	28715568
2012-03-30	23.64	23.68	23.52	23.57	21748065
2012-04-02	23.61	23.84	23.60	23.74	21698981
2012-04-03	23.72	23.85	23.65	23.72	22006314
2012-04-04	23.68	23.90	23.68	23.83	26608426
2012-04-05	23.47	23.52	23.21	23.35	21473770
2012-04-09	23.15	23.28	23.06	23.13	19224200
2012-04-10	23.04	23.11	22.61	22.74	34772380
2012-04-11	22.94	23.03	22.85	22.98	21598596
2012-04-12	23.24	23.31	23.16	23.28	19688465
2012-04-13	23.21	23.29	23.04	23.05	25030285
2012-04-16	23.07	23.19	23.02	23.10	14736377
2012-04-17	23.22	23.36	23.15	23.32	21706045
2012-04-18	23.21	23.28	23.14	23.21	12862173
2012-04-19	23.24	23.31	23.10	23.20	16744194
2012-04-20	23.20	23.47	23.17	23.29	22069861
2012-04-23	23.30	23.32	23.10	23.10	27331530
2012-04-24	23.56	24.09	23.50	23.94	51906793
2012-04-25	23.97	24.13	23.94	23.96	28458933
2012-04-26	23.99	24.55	23.99	24.48	34751366
2012-04-27	24.51	24.72	24.49	24.66	24099946
2012-04-30	24.55	24.87	24.55	24.84	26654024
2012-05-01	24.85	25.16	24.85	24.95	28322446
2012-05-02	24.94	25.04	24.79	24.94	27930853
2012-05-03	24.77	25.02	24.73	24.99	24710938
2012-05-04	24.94	24.99	24.77	24.80	19113014
2012-05-07	24.52	24.98	24.51	24.91	25772715
2012-05-08	24.76	25.06	24.76	24.94	26672108
2012-05-09	24.81	24.93	24.69	24.76	21605107
2012-05-10	24.96	25.10	24.86	25.01	23893949
2012-05-11	25.19	25.60	25.16	25.35	41985192
2012-05-14	25.22	25.33	24.95	25.31	30007272
2012-05-15	25.14	25.36	25.10	25.17	28026440
2012-05-16	25.26	25.32	25.04	25.05	22542743
2012-05-17	25.04	25.30	24.99	25.13	23402885
2012-05-18	25.22	25.52	25.21	25.41	38877730
2012-05-21	25.44	25.62	25.33	25.38	24667714
2012-05-22	25.33	25.52	25.24	25.32	28027705
2012-05-23	25.16	25.40	24.97	25.18	25725182
2012-05-24	25.19	25.44	25.18	25.39	24082528
2012-05-25	25.41	25.55	25.30	25.43	22284300
2012-05-29	25.58	25.65	25.44	25.62	22914572
2012-05-30	25.45	25.75	25.44	25.54	30161339
2012-05-31	25.53	25.97	25.50	25.79	32276297
2012-06-01	25.74	25.82	25.50	25.59	29094151
2012-06-04	25.59	25.87	25.55	25.78	26702496
2012-06-05	25.73	25.86	25.62	25.71	24425350
2012-06-06	25.81	26.09	25.70	26.09	27730234
2012-06-07	26.21	26.22	25.78	25.78	42421967
2012-06-08	25.76	26.16	25.75	26.08	27963180
2012-06-11	26.21	26.42	26.09	26.11	26192357
2012-06-12	26.14	26.41	25.98	26.40	27813010
2012-06-13	26.37	26.46	26.21	26.40	26545989
2012-06-14	26.36	27.11	26.33	26.94	31613305
2012-06-15	27.12	27.17	26.88	26.95	41594961
2012-06-18	26.92	27.16	26.87	26.89	22627250
2012-06-19	27.01	27.02	26.56	26.77	26839040
2012-06-20	26.70	26.89	26.57	26.73	23356119
2012-06-21	26.75	26.91	26.40	26.44	28404697
2012-06-22	26.58	26.67	26.41	26.55	87138781
2012-06-25	26.39	26.45	26.24	26.38	87787166
2012-06-26	26.36	26.51	26.30	26.40	20488402
2012-06-27	26.45	26.63	26.43	26.56	16186344
2012-06-28	26.44	26.72	26.38	26.71	21426613
2012-06-29	26.95	26.97	26.75	26.92	30462142
2012-07-02	26.95	27.32	26.90	27.32	24804784
2012-07-03	27.33	27.33	27.02	27.17	15480429
2012-07-05	27.14	27.15	26.82	27.00	22817191
2012-07-06	26.45	26.79	26.34	26.75	22050273
2012-07-09	26.70	26.82	26.59	26.82	17414115
2012-07-10	26.95	26.97	26.71	26.75	21607236
2012-07-11	26.73	26.78	26.49	26.61	20684641
2012-07-12	26.45	26.49	26.15	26.32	24146809
2012-07-13	26.36	26.68	26.30	26.68	19190014
2012-07-16	26.58	26.84	26.56	26.73	17691472
2012-07-17	26.67	27.10	26.61	27.04	21328340
2012-07-18	26.98	27.32	26.89	27.32	25450159
2012-07-19	27.06	27.07	26.57	26.78	30351757
2012-07-20	26.67	26.79	26.49	26.64	26682072
2012-07-23	26.42	26.79	26.33	26.70	27256283
2012-07-24	26.76	26.91	25.84	26.14	38632500
2012-07-25	26.30	26.81	26.21	26.67	31941673
2012-07-26	27.05	27.50	27.04	27.40	34757129
2012-07-27	27.53	28.19	27.50	28.03	45582890
2012-07-30	27.99	28.45	27.95	28.25	24892675
2012-07-31	28.15	28.76	28.15	28.62	36693005
2012-08-01	28.79	28.89	28.41	28.41	28003690
2012-08-02	28.32	28.50	28.18	28.33	24657589
2012-08-03	28.58	28.68	28.28	28.36	24291941
2012-08-06	28.36	28.66	28.36	28.39	16364448
2012-08-07	28.47	28.53	28.24	28.26	21771777
2012-08-08	28.18	28.31	27.95	28.25	22446849
2012-08-09	28.17	28.22	27.96	28.10	21161113
2012-08-10	28.06	28.30	27.96	28.30	16590258
2012-08-13	28.24	28.31	28.17	28.22	13117435
2012-08-14	28.26	28.32	28.06	28.12	20275621
2012-08-15	28.01	28.13	27.90	28.00	21047176
2012-08-16	27.99	28.17	27.65	28.11	23110834
2012-08-17	28.14	28.15	27.97	28.06	17824446
2012-08-20	27.95	27.96	27.78	27.84	25286716
2012-08-21	27.82	27.84	27.60	27.62	24903899
2012-08-22	27.58	27.72	27.51	27.59	21683398
2012-08-23	27.60	27.70	27.50	27.59	20946001
2012-08-24	27.52	27.96	27.51	27.89	23212310
2012-08-27	27.80	27.92	27.74	27.83	22007495
2012-08-28	27.72	27.93	27.62	27.66	20301457
2012-08-29	27.67	27.96	27.67	27.79	15925653
2012-08-30	27.70	27.81	27.60	27.69	15794869
2012-08-31	27.85	27.90	27.59	27.66	20149039
2012-09-04	27.61	27.87	27.58	27.78	23824477
2012-09-05	27.76	27.94	27.70	27.87	22828176
2012-09-06	28.06	28.33	28.01	28.26	24346085
2012-09-07	28.27	28.27	27.86	28.15	20811566
2012-09-10	28.17	28.41	28.09	28.24	18280062
2012-09-11	28.26	28.53	28.26	28.39	18775026
2012-09-12	28.42	28.76	28.30	28.47	23513342
2012-09-13	28.45	28.84	28.40	28.79	26505693
2012-09-14	28.49	28.59	27.96	28.12	41119734
2012-09-17	28.03	28.42	28.01	28.38	28920043
2012-09-18	28.32	28.49	28.10	28.42	23035899
2012-09-19	28.34	28.65	28.32	28.50	21093868
2012-09-20	28.47	28.76	28.38	28.64	23259809
2012-09-21	28.71	29.12	28.71	28.74	36108951
2012-09-24	28.91	29.05	28.84	28.87	20126386
2012-09-25	28.94	29.11	28.71	28.73	17693865
2012-09-26	28.74	28.97	28.68	28.74	24689344
2012-09-27	28.78	28.90	28.61	28.67	28536532
2012-09-28	28.61	28.66	28.38	28.46	59910488
2012-10-01	28.40	28.66	28.38	28.49	53521328
2012-10-02	28.63	28.76	28.44	28.54	20509652
2012-10-03	28.60	28.93	28.43	28.81	21574023
2012-10-04	28.93	29.01	28.85	28.94	20324592
2012-10-05	28.83	28.90	28.49	28.58	20825398
2012-10-08	28.46	28.59	28.30	28.42	15015279
2012-10-09	28.42	28.45	28.02	28.03	23389073
2012-10-10	27.99	28.04	27.81	27.87	19895471
2012-10-11	27.93	28.00	27.37	27.37	29418122
2012-10-12	27.36	27.38	26.72	26.89	37079183
2012-10-15	26.72	26.74	26.29	26.58	46237299
2012-10-16	26.59	26.92	26.50	26.72	28297494
2012-10-17	26.87	27.08	26.75	26.96	22662664
2012-10-18	27.06	27.60	27.04	27.19	26911213
2012-10-19	27.25	27.25	26.64	26.66	27582371
2012-10-22	26.60	26.71	26.45	26.61	20800975
2012-10-23	26.42	26.77	26.35	26.42	23734829
2012-10-24	26.02	26.40	24.91	26.20	36018226
2012-10-25	26.37	26.38	25.83	26.04	22344169
2012-10-26	26.02	26.27	25.93	26.14	18842111
2012-10-31	26.23	26.33	25.99	26.11	20591368
2012-11-01	26.30	26.51	26.21	26.49	23896383
2012-11-02	26.54	26.70	26.35	26.36	28329559
2012-11-05	26.33	26.37	25.99	26.29	17674692
2012-11-06	26.27	26.36	26.11	26.27	19182750
2012-11-07	25.51	25.78	25.12	25.39	45960226
2012-11-08	25.52	25.62	25.04	25.06	36671564
2012-11-09	24.92	25.45	24.69	25.32	31871880
2012-11-12	25.41	25.69	25.32	25.56	19996601
2012-11-13	25.56	25.99	25.48	25.62	23021730
2012-11-14	25.70	25.87	25.41	25.50	25153954
2012-11-15	25.40	25.62	25.04	25.22	26055304
2012-11-16	25.16	25.21	24.83	25.01	32351179
2012-11-19	25.25	25.58	24.69	25.53	21733123
2012-11-20	25.53	25.54	25.25	25.42	20489972
2012-11-21	25.50	25.58	25.34	25.55	27871644
2012-11-23	25.63	25.93	25.56	25.93	21697582
2012-11-26	25.77	25.83	25.51	25.64	34859949
2012-11-27	25.61	25.68	25.33	25.38	26508047
2012-11-28	25.26	25.41	25.07	25.38	30829208
2012-11-29	25.50	25.72	25.49	25.61	29542530
2012-11-30	25.62	25.93	25.61	25.76	36188210
2012-12-03	25.84	25.96	25.69	25.77	19613466
2012-12-04	25.70	25.75	25.53	25.60	21290818
2012-12-05	25.50	25.90	25.49	25.59	29172648
2012-12-06	25.55	25.71	25.36	25.40	23416061
2012-12-07	25.44	25.52	25.22	25.46	22337917
2012-12-10	25.42	25.57	25.26	25.46	20847385
2012-12-11	25.52	25.84	25.52	25.78	23733399
2012-12-12	25.85	26.18	25.84	26.03	24039152
2012-12-13	26.04	26.14	25.86	25.90	18939613
2012-12-14	25.85	25.96	25.65	25.67	26192351
2012-12-17	25.72	25.87	25.63	25.84	24825520
2012-12-18	25.77	25.99	25.64	25.92	34858674
2012-12-19	25.87	25.92	25.57	25.59	25206212
2012-12-20	25.57	25.81	25.53	25.79	25416084
2012-12-21	25.62	25.77	25.30	25.41	55391575
2012-12-24	25.28	25.62	25.28	25.47	9673495
2012-12-26	25.51	25.62	25.36	25.50	13391710
2012-12-27	25.55	25.56	25.06	25.41	24249766
2012-12-28	25.25	25.38	25.13	25.15	20404661
2012-12-31	25.01	25.46	24.98	25.44	26913518
2013-01-02	25.96	26.42	25.82	26.42	38329267
2013-01-03	26.49	26.55	26.24	26.43	28941258
2013-01-04	26.49	26.62	26.42	26.59	21148077
2013-01-07	26.61	26.79	26.49	26.71	27504227
2013-01-08	26.43	26.45	25.87	25.93	29216578
2013-01-09	25.99	26.10	25.84	25.84	19619152
2013-01-10	26.00	26.13	25.91	25.94	23664610
2013-01-11	25.99	26.03	25.76	25.87	27074758
2013-01-14	25.78	25.83	25.63	25.68	21973765
2013-01-15	25.65	25.69	25.36	25.48	24342045
2013-01-16	25.38	25.42	25.03	25.10	33768042
2013-01-17	25.13	25.18	24.83	25.06	38975412
2013-01-18	24.77	25.24	24.73	25.24	38665311
2013-01-22	25.28	25.54	25.10	25.37	29737026
2013-01-23	25.35	25.62	25.32	25.50	25460251
2013-01-24	25.55	25.72	25.47	25.47	26786280
2013-01-25	25.75	25.84	25.53	25.68	27100553
2013-01-28	25.66	25.89	25.60	25.76	23662862
2013-01-29	25.76	26.29	25.75	26.18	30980295
2013-01-30	26.14	26.32	26.01	26.02	24181415
2013-01-31	26.06	26.38	26.02	26.26	26241032
2013-02-01	26.54	26.89	26.45	26.80	29195196
2013-02-04	26.70	26.77	26.42	26.59	28240651
2013-02-05	26.70	26.89	26.67	26.68	20930518
2013-02-06	26.49	26.79	26.49	26.74	34952724
2013-02-07	26.75	26.83	26.46	26.62	19055660
2013-02-08	26.71	26.81	26.54	26.62	18275496
2013-02-11	26.61	26.65	26.46	26.59	13687717
2013-02-12	26.61	26.92	26.59	26.87	16960877
2013-02-13	26.92	27.03	26.67	26.73	17411755
2013-02-14	26.73	26.75	26.44	26.64	26205512
2013-02-15	26.66	26.83	26.53	26.69	24866924
2013-02-19	26.70	26.94	26.70	26.92	16882180
2013-02-20	26.93	27.16	26.76	26.77	35663656
2013-02-21	26.69	26.89	26.42	26.74	25158625
2013-02-22	26.76	26.95	26.58	26.93	20827009
2013-02-25	27.00	27.23	26.56	26.56	32531374
2013-02-26	26.82	26.95	26.72	26.79	26265491
2013-02-27	26.83	27.10	26.76	27.06	23527878
2013-02-28	27.02	27.36	26.98	27.10	31861963
2013-03-01	26.94	27.23	26.89	27.18	23505442
2013-03-04	27.17	27.38	27.10	27.35	18658158
2013-03-05	27.57	27.70	27.55	27.62	22609505
2013-03-06	27.66	27.79	27.38	27.39	20451174
2013-03-07	27.45	27.56	27.29	27.47	19231382
2013-03-08	27.58	27.73	27.58	27.69	21496805
2013-03-11	27.66	27.75	27.47	27.62	20020747
2013-03-12	27.59	27.81	27.56	27.72	19617502
2013-03-13	27.72	27.79	27.59	27.62	15072485
2013-03-14	27.68	27.83	27.62	27.82	19522462
2013-03-15	27.62	27.70	27.35	27.50	51084030
2013-03-18	27.30	27.43	27.26	27.29	20694579
2013-03-19	27.37	27.46	27.19	27.28	19854379
2013-03-20	27.41	27.50	27.26	27.32	29886769
2013-03-21	27.25	27.36	27.19	27.29	20727932
2013-03-22	27.31	27.56	27.31	27.50	23921363
2013-03-25	27.53	27.62	27.40	27.47	23707593
2013-03-26	27.58	27.75	27.44	27.73	18429133
2013-03-27	27.59	27.77	27.55	27.64	17377237
2013-03-28	27.69	27.80	27.55	27.69	37399931
2013-04-01	27.71	28.17	27.71	28.12	24210093
2013-04-02	28.29	28.45	28.17	28.36	26227670
2013-04-03	28.31	28.38	28.09	28.14	24293943
2013-04-04	28.19	28.65	28.17	28.61	72858394
2013-04-05	28.42	28.72	28.37	28.70	76502396
2013-04-08	28.31	28.52	28.29	28.39	23618368
2013-04-09	28.44	28.60	28.31	28.50	22549735
2013-04-10	28.53	28.91	28.50	28.82	19073635
2013-04-11	28.79	29.29	28.79	29.09	25493684
2013-04-12	29.00	29.16	29.00	29.13	19725755
2013-04-15	28.89	29.10	28.61	28.64	29253448
2013-04-16	28.87	28.89	28.62	28.64	24484789
2013-04-17	28.53	28.68	28.34	28.52	22473211
2013-04-18	28.76	28.78	28.44	28.49	20200069
2013-04-19	28.58	28.95	28.50	28.89	24528024
2013-04-22	29.00	29.26	28.94	29.23	21505621
2013-04-23	29.29	29.44	28.95	29.44	25108710
2013-04-24	27.99	28.12	27.65	27.96	61132810
2013-04-25	28.12	28.26	27.98	28.14	35809973
2013-04-26	28.14	28.16	27.84	27.96	33210717
2013-04-29	28.02	28.18	27.94	28.15	18918838
2013-04-30	28.21	28.39	28.13	28.27	24155325
2013-05-01	28.27	28.66	28.27	28.35	21838690
2013-05-02	28.39	28.56	28.24	28.35	16463511
2013-05-03	28.58	28.59	28.09	28.18	20240652
2013-05-06	28.15	28.18	27.98	27.99	12112939
2013-05-07	28.07	28.32	27.99	28.32	14693846
2013-05-08	28.25	28.57	28.20	28.55	15178302
2013-05-09	28.46	28.52	28.07	28.18	23605897
2013-05-10	28.27	28.33	28.06	28.20	18183189
2013-05-13	28.15	28.17	27.88	27.93	18559161
2013-05-14	27.92	28.10	27.82	28.10	19482149
2013-05-15	28.18	28.55	28.15	28.33	23061822
2013-05-16	28.24	28.39	28.18	28.21	13668372
2013-05-17	28.19	28.28	28.07	28.26	16720988
2013-05-20	28.23	28.26	28.02	28.09	14654132
2013-05-21	28.11	28.11	27.78	27.88	24870772
2013-05-22	27.88	28.06	27.51	27.64	28603046
2013-05-23	27.45	27.78	27.44	27.73	18120254
2013-05-24	27.57	27.76	27.51	27.74	14447315
2013-05-28	27.96	28.04	27.29	27.31	29436760
2013-05-29	27.21	27.22	26.79	27.10	28742367
2013-05-30	27.05	27.23	26.79	26.79	25095933
2013-05-31	26.67	26.79	26.40	26.41	35808052
2013-06-03	26.41	26.58	26.10	26.47	29765642
2013-06-04	26.56	27.07	26.53	26.92	40470024
2013-06-05	26.92	26.96	26.61	26.61	22865874
2013-06-06	26.58	27.07	26.49	27.03	23067885
2013-06-07	27.15	27.21	26.70	26.76	26052663
2013-06-10	27.07	27.25	26.94	27.16	21854830
2013-06-11	27.07	27.32	26.96	26.99	26005780
2013-06-12	27.17	27.28	26.85	26.89	16955902
2013-06-13	26.88	27.47	26.88	27.40	20145333
2013-06-14	27.32	27.41	27.09	27.10	23981351
2013-06-17	27.22	27.28	26.78	26.99	23365562
2013-06-18	27.04	27.44	27.01	27.30	15358329
2013-06-19	27.22	27.28	26.61	26.61	24464450
2013-06-20	26.42	26.57	25.90	25.93	31806634
2013-06-21	26.08	26.21	25.74	26.02	97457928
2013-06-24	25.90	26.30	25.76	26.01	71220818
2013-06-25	26.18	26.58	26.07	26.44	67158270
2013-06-26	26.73	26.79	26.49	26.67	21919688
2013-06-27	26.82	27.13	26.79	26.89	18254069
2013-06-28	26.83	26.94	26.65	26.72	23923196
2013-07-01	26.72	26.93	26.56	26.64	19906896
2013-07-02	26.64	27.02	26.53	26.82	18637918
2013-07-03	26.77	26.98	26.57	26.89	11599976
2013-07-05	27.02	27.10	26.61	27.04	17143438
2013-07-08	26.89	26.94	26.71	26.85	15854607
2013-07-09	27.00	27.04	26.82	26.87	14487596
2013-07-10	26.86	26.93	26.61	26.71	17840486
2013-07-11	26.98	27.18	26.93	27.07	23084256
2013-07-12	27.08	27.10	26.84	27.03	19070987
2013-07-15	26.93	26.99	26.61	26.83	17177410
2013-07-16	26.89	27.10	26.87	27.08	17602894
2013-07-17	27.14	27.41	27.10	27.14	16812754
2013-07-18	27.07	27.16	26.88	26.98	19578333
2013-07-19	27.04	27.06	26.81	27.03	21155477
2013-07-22	27.00	27.09	26.82	26.85	19218133
2013-07-23	26.98	27.13	26.79	27.03	22955268
2013-07-24	26.71	26.79	26.36	26.72	30940249
2013-07-25	26.55	26.85	26.54	26.76	22084187
2013-07-26	26.73	26.95	26.65	26.87	14159136
2013-07-29	26.90	27.17	26.85	27.08	16625678
2013-07-30	27.17	27.22	26.73	26.73	19095205
2013-07-31	26.74	26.85	26.58	26.62	21328717
2013-08-01	26.91	27.04	26.70	26.96	18437224
2013-08-02	26.87	27.01	26.80	27.00	21755742
2013-08-05	26.95	27.06	26.85	26.92	10240102
2013-08-06	26.89	26.92	26.73	26.78	12804707
2013-08-07	26.73	26.97	26.73	26.86	13290729
2013-08-08	26.92	26.96	26.51	26.64	17958161
2013-08-09	26.61	26.65	26.23	26.27	21547362
2013-08-12	26.23	26.39	26.21	26.36	15988395
2013-08-13	26.38	26.41	26.09	26.21	16208105
2013-08-14	26.24	26.26	26.05	26.24	17405841
2013-08-15	26.12	26.20	25.93	25.93	17795824
2013-08-16	25.87	25.95	25.59	25.80	24568460
2013-08-19	25.74	25.80	25.38	25.50	21124396
2013-08-20	25.55	25.73	25.50	25.56	16153651
2013-08-21	25.51	25.55	25.25	25.27	20555346
2013-08-22	25.29	25.66	25.05	25.53	25916850
2013-08-23	25.52	25.91	25.47	25.88	29728622
2013-08-26	25.90	25.97	25.51	25.53	13925132
2013-08-27	25.34	25.71	25.31	25.43	18669816
2013-08-28	25.44	25.54	25.35	25.35	16659892
2013-08-29	25.39	25.71	25.37	25.40	22240785
2013-08-30	25.40	25.58	25.34	25.53	20389558
2013-09-03	25.67	25.75	25.09	25.15	30771692
2013-09-04	25.07	25.47	25.07	25.47	18734298
2013-09-05	25.49	25.60	25.11	25.16	19838319
2013-09-06	25.29	25.35	25.08	25.22	19690320
2013-09-09	25.26	25.45	25.10	25.38	18995591
2013-09-10	25.57	25.74	25.47	25.64	27701011
2013-09-11	25.65	25.85	25.56	25.64	21088495
2013-09-12	25.62	26.00	25.62	25.95	24639234
2013-09-13	26.05	26.21	25.82	25.90	14229668
2013-09-16	26.09	26.21	25.93	26.09	15943845
2013-09-17	26.11	26.30	26.08	26.23	17798812
2013-09-18	26.21	26.42	25.90	26.38	22819621
2013-09-19	26.38	26.38	26.18	26.27	15697438
2013-09-20	26.28	26.30	25.81	25.90	36757257
2013-09-23	25.96	25.96	25.44	25.83	23222581
2013-09-24	25.74	25.88	25.67	25.73	19236380
2013-09-25	25.75	25.94	25.62	25.70	19115505
2013-09-26	25.79	25.99	25.73	25.84	16494197
2013-09-27	25.75	25.78	25.53	25.65	14009983
2013-09-30	25.50	25.58	25.42	25.53	20823035
2013-10-01	25.50	25.84	25.48	25.71	16759768
2013-10-02	25.64	25.71	25.47	25.62	21519596
2013-10-03	25.59	25.61	25.38	25.39	22437328
2013-10-04	25.42	25.51	25.36	25.47	69721912
2013-10-07	25.42	25.76	25.38	25.66	63369043
2013-10-08	25.35	25.40	24.98	24.99	32798388
2013-10-09	25.08	25.74	25.02	25.47	33431154
2013-10-10	25.73	25.78	25.35	25.78	23822960
2013-10-11	25.76	25.85	25.61	25.81	23647434
2013-10-14	25.65	25.74	25.56	25.60	18569608
2013-10-15	25.56	25.75	25.44	25.44	16352935
2013-10-16	25.59	25.81	25.58	25.81	18704618
2013-10-17	25.94	25.99	25.76	25.99	22254518
2013-10-18	26.05	26.33	25.94	26.12	30470677
2013-10-21	26.43	26.64	26.33	26.58	29449358
2013-10-22	26.68	26.70	26.46	26.59	23986437
2013-10-23	26.47	26.67	26.35	26.63	27266389
2013-10-24	26.42	26.42	25.84	26.14	33911184
2013-10-25	26.15	26.60	26.15	26.56	21286502
2013-10-28	26.62	26.85	26.60	26.85	23855604
2013-10-29	26.92	27.53	26.91	27.38	45250290
2013-10-30	27.41	27.47	27.14	27.37	21848257
2013-10-31	27.36	27.54	27.17	27.32	28791725
2013-11-01	27.55	27.78	27.29	27.35	41490103
2013-11-04	27.51	27.56	27.31	27.51	20024665
2013-11-05	27.36	27.42	26.81	26.82	33648524
2013-11-06	27.00	27.17	26.96	27.04	20856342
2013-11-07	27.04	27.04	26.44	26.50	29290328
2013-11-08	26.42	26.55	26.09	26.55	29787272
2013-11-11	26.53	26.61	26.39	26.44	12369602
2013-11-12	26.53	26.66	26.39	26.55	19909069
2013-11-13	26.42	26.55	26.30	26.47	22332041
2013-11-14	26.49	26.70	26.46	26.54	13851326
2013-11-15	26.51	26.78	26.49	26.74	17685950
2013-11-18	26.77	26.90	26.70	26.87	15037893
2013-11-19	26.90	27.04	26.84	26.96	12493672
2013-11-20	27.07	27.12	26.67	26.72	17450535
2013-11-21	26.76	26.85	26.55	26.64	23021484
2013-11-22	26.61	26.73	26.45	26.73	16081540
2013-11-25	26.76	26.83	26.66	26.70	14068834
2013-11-26	26.72	26.82	26.62	26.63	14180894
2013-11-27	26.64	26.73	26.56	26.73	11471332
2013-11-29	26.78	26.82	26.57	26.58	9284687
2013-12-02	26.55	26.58	26.27	26.27	23704358
2013-12-03	26.24	26.26	26.05	26.22	17550958
2013-12-04	25.92	26.15	25.81	26.12	27221623
2013-12-05	25.98	26.09	25.82	25.85	25111854
2013-12-06	26.06	26.10	25.89	26.06	19546535
2013-12-09	26.05	26.21	25.87	26.18	18037110
2013-12-10	26.26	26.35	25.96	25.96	18389575
2013-12-11	25.96	26.00	25.60	25.62	27491412
2013-12-12	25.70	25.76	25.47	25.58	21926961
2013-12-13	25.57	25.62	25.36	25.55	24865081
2013-12-16	25.71	26.05	25.71	25.78	21348671
2013-12-17	25.81	25.88	25.48	25.55	23472799
2013-12-18	25.57	25.99	25.38	25.95	25851265
2013-12-19	25.88	26.02	25.76	26.00	20049755
2013-12-20	26.03	26.13	25.86	25.89	34022161
2013-12-23	26.01	26.24	25.98	26.18	19954886
2013-12-24	26.22	26.40	26.19	26.38	7960023
2013-12-26	26.40	26.55	26.37	26.54	11026250
2013-12-27	26.46	26.61	26.39	26.55	14113098
2013-12-30	26.44	26.64	26.42	26.57	14464997
2013-12-31	26.55	26.63	26.39	26.54	18429641
2014-01-02	26.60	26.64	26.38	26.38	20233147
2014-01-03	26.53	26.54	26.12	26.27	24622450
2014-01-06	26.42	26.45	26.27	26.39	20791757
2014-01-07	26.52	26.53	26.35	26.38	25764279
2014-01-08	26.00	26.12	25.74	25.84	37749958
2014-01-09	25.84	25.84	25.29	25.32	36121929
2014-01-10	25.47	25.52	25.29	25.38	25398862
2014-01-13	25.35	25.40	25.06	25.13	29318988
2014-01-14	25.16	25.32	25.03	25.27	22907966
2014-01-15	25.41	25.66	25.32	25.50	25867257
2014-01-16	25.58	25.72	25.52	25.63	16249549
2014-01-17	25.69	25.69	25.42	25.44	23952730
2014-01-21	25.54	25.66	25.06	25.34	29421880
2014-01-22	25.36	25.41	25.14	25.16	17557647
2014-01-23	25.07	25.51	25.02	25.51	28543368
2014-01-24	25.53	25.88	25.22	25.22	33410263
2014-01-27	25.31	25.47	25.23	25.29	32813052
2014-01-28	25.29	25.52	25.17	25.44	25829645
2014-01-29	24.45	25.32	24.16	25.14	83166147
2014-01-30	25.32	25.35	24.92	25.17	29083658
2014-01-31	24.88	25.43	24.73	25.15	34519536
2014-02-03	25.15	25.15	24.08	24.12	68027254
2014-02-04	24.21	24.49	24.15	24.49	35974415
2014-02-05	24.45	24.48	24.18	24.21	29820104
2014-02-06	24.39	24.39	23.96	24.15	45355959
2014-02-07	24.29	24.42	24.12	24.38	29370788
2014-02-10	24.49	24.50	24.32	24.48	20624697
2014-02-11	24.62	24.94	24.54	24.87	26248524
2014-02-12	24.84	24.96	24.76	24.86	16556009
2014-02-13	24.78	25.29	24.69	25.28	28064220
2014-02-14	25.19	25.19	24.95	25.02	18343014
2014-02-18	25.08	25.08	24.63	24.77	22317249
2014-02-19	24.70	24.92	24.61	24.79	19428769
2014-02-20	24.79	25.19	24.66	25.04	20490418
2014-02-21	24.97	25.08	24.74	24.76	19331987
2014-02-24	24.78	24.81	24.50	24.51	33537227
2014-02-25	24.54	24.55	24.19	24.28	41064348
2014-02-26	24.34	24.37	24.07	24.15	36745795
2014-02-27	24.15	24.38	24.01	24.33	54931881
2014-02-28	24.34	24.39	23.99	24.10	43487328
2014-03-03	24.00	24.14	23.97	24.05	30492106
2014-03-04	24.23	24.32	24.18	24.27	28463376
2014-03-05	24.33	24.33	24.16	24.25	24191025
2014-03-06	24.27	24.43	24.23	24.41	19536777
2014-03-07	24.52	24.60	24.35	24.56	27136999
2014-03-10	24.36	24.56	24.30	24.54	24937506
2014-03-11	24.55	24.56	24.26	24.33	20734932
2014-03-12	24.34	24.52	24.27	24.44	25025677
2014-03-13	24.53	24.65	24.38	24.42	21708449
2014-03-14	24.37	24.60	24.35	24.52	22368560
2014-03-17	24.67	24.82	24.55	24.82	23589558
2014-03-18	24.85	24.94	24.79	24.89	25998242
2014-03-19	24.92	25.16	24.77	24.88	31803410
2014-03-20	24.96	25.77	24.92	25.73	62615882
2014-03-21	25.92	26.27	25.76	25.89	51006775
2014-03-24	25.97	26.24	25.84	26.01	53804810
2014-03-25	25.95	26.33	25.94	26.21	33408477
2014-03-26	26.35	26.44	26.12	26.12	38595188
2014-03-27	26.16	26.44	26.12	26.39	33382724
2014-03-28	26.48	26.55	26.24	26.47	24745314
2014-03-31	26.64	26.79	26.41	26.47	30486472
2014-04-01	26.42	26.52	26.15	26.49	28775256
2014-04-02	26.54	26.78	26.45	26.70	28086802
2014-04-03	26.76	26.92	26.69	26.89	25397851
2014-04-04	27.04	27.08	26.79	26.83	29358156
2014-04-07	26.82	27.01	26.79	26.79	32673272
2014-04-08	26.45	26.62	26.35	26.62	29295195
2014-04-09	26.61	26.62	26.22	26.36	30493010
2014-04-10	26.53	26.74	26.39	26.51	35424572
2014-04-11	26.52	26.66	26.42	26.57	34552105
2014-04-14	26.63	26.70	26.46	26.69	15457140
2014-04-15	26.68	26.93	26.67	26.93	26484857
2014-04-16	26.99	27.25	26.95	27.25	24220445
2014-04-17	27.19	27.35	27.11	27.20	25311787
2014-04-21	27.23	27.30	27.07	27.22	18759592
2014-04-22	27.25	27.48	27.14	27.39	32001021
2014-04-23	26.42	26.68	26.01	26.36	59638692
2014-04-24	26.42	26.49	26.00	26.04	36619891
2014-04-25	25.99	26.08	25.90	26.03	21986198
2014-04-28	26.17	26.53	26.09	26.48	29626369
2014-04-29	26.66	26.78	26.45	26.73	20737383
2014-04-30	26.74	26.98	26.61	26.95	22553278
2014-05-01	26.98	27.17	26.73	26.85	27837765
2014-05-02	26.95	27.02	26.81	26.89	15949970
2014-05-05	26.85	26.99	26.75	26.99	15939099
2014-05-06	26.99	26.99	26.78	26.79	21487883
2014-05-07	26.84	27.14	26.81	26.99	20271152
2014-05-08	27.09	27.82	27.02	27.47	36474619
2014-05-09	27.46	27.56	27.31	27.50	15015518
2014-05-12	27.72	27.73	27.29	27.60	23990994
2014-05-13	27.53	27.58	27.09	27.32	34252311
2014-05-14	27.25	27.60	27.18	27.47	24180475
2014-05-15	27.47	27.63	26.85	27.56	20337474
2014-05-16	27.59	27.77	27.56	27.73	24021550
2014-05-19	27.16	27.74	27.00	27.46	77613520
2014-05-20	27.44	27.44	26.73	26.79	39978957
2014-05-21	26.92	26.95	26.49	26.62	32687150
2014-05-22	26.66	26.79	26.61	26.70	18026759
2014-05-23	26.69	26.83	26.61	26.66	17373809
2014-05-27	26.64	26.72	26.49	26.58	22452694
2014-05-28	26.64	26.79	26.58	26.67	20504840
2014-05-29	26.70	26.75	26.42	26.71	14171336
2014-05-30	26.64	26.82	26.64	26.77	16162842
2014-06-02	26.79	26.83	26.64	26.75	16222793
2014-06-03	26.74	26.87	26.53	26.57	22262292
2014-06-04	26.57	26.57	26.38	26.45	26906001
2014-06-05	26.47	26.52	26.27	26.49	22266341
2014-06-06	26.47	26.49	26.33	26.43	17130747
2014-06-09	26.45	26.51	26.37	26.42	17660808
2014-06-10	26.36	26.49	26.31	26.37	17696903
2014-06-11	26.38	26.45	26.27	26.27	16331727
2014-06-12	26.30	26.32	26.13	26.29	19063629
2014-06-13	26.36	26.53	26.25	26.44	19976652
2014-06-16	26.39	26.49	26.34	26.40	14109659
2014-06-17	26.43	26.53	26.38	26.43	17311599
2014-06-18	26.43	26.58	26.39	26.57	20301588
2014-06-19	26.61	26.71	26.57	26.69	19514035
2014-06-20	26.89	26.98	26.69	26.71	28984106
2014-06-23	26.85	26.85	26.61	26.71	14507634
2014-06-24	26.71	26.85	26.58	26.64	21167120
2014-06-25	26.58	26.64	26.49	26.61	15276805
2014-06-26	26.65	26.65	26.49	26.61	15790812
2014-06-27	26.55	26.74	26.49	26.73	20944321
2014-06-30	26.72	26.83	26.67	26.69	19118810
2014-07-01	26.59	26.82	26.53	26.78	21777888
2014-07-02	26.78	26.92	26.74	26.92	14235809
2014-07-03	27.06	27.07	26.94	27.05	11681156
2014-07-07	27.10	27.25	27.06	27.19	19586064
2014-07-08	26.82	26.97	26.73	26.84	20139496
2014-07-09	26.95	26.96	26.80	26.91	15916049
2014-07-10	26.70	27.00	26.70	26.95	14593953
2014-07-11	26.96	27.04	26.85	26.99	11560138
2014-07-14	27.07	27.13	26.95	27.07	12566025
2014-07-15	27.13	27.44	27.11	27.35	34999027
2014-07-16	27.51	27.59	27.42	27.51	20223233
2014-07-17	27.38	27.53	27.16	27.19	19142987
2014-07-18	27.31	27.32	27.17	27.30	16132950
2014-07-21	27.22	27.29	27.08	27.14	20917407
2014-07-22	27.19	27.25	27.00	27.13	18186324
2014-07-23	27.10	27.14	27.02	27.08	15179794
2014-07-24	26.74	26.96	26.44	26.79	45151793
2014-07-25	26.70	26.95	26.69	26.82	18663981
2014-07-28	26.83	27.00	26.79	26.91	20593789
2014-07-29	28.25	28.29	27.52	27.62	92452999
2014-07-30	27.51	27.64	27.23	27.44	20448397
2014-07-31	27.21	27.33	26.80	26.86	34609278
2014-08-01	27.01	27.04	26.63	26.67	23963118
2014-08-04	26.70	26.82	26.57	26.76	21300407
2014-08-05	26.69	26.76	26.42	26.50	19505989
2014-08-06	26.42	26.43	25.93	26.13	35941105
2014-08-07	26.23	26.26	25.79	25.82	20756838
2014-08-08	25.89	26.04	25.80	26.02	18771085
2014-08-11	26.18	26.24	25.97	26.02	14724875
2014-08-12	26.10	26.19	26.02	26.15	15325177
2014-08-13	26.23	26.29	26.04	26.18	15951392
2014-08-14	26.29	26.36	26.12	26.35	14588827
2014-08-15	26.36	26.39	26.01	26.22	26957837
2014-08-18	26.32	26.34	26.09	26.15	18496149
2014-08-19	26.18	26.18	25.91	26.02	20478352
2014-08-20	26.07	26.09	25.99	26.06	12553918
2014-08-21	26.06	26.23	26.05	26.15	15933288
2014-08-22	26.09	26.14	25.93	26.04	14286902
2014-08-25	26.05	26.16	26.00	26.05	17321506
2014-08-26	26.12	26.15	26.01	26.04	14805567
2014-08-27	26.11	26.26	26.07	26.23	14853669
2014-08-28	26.16	26.23	26.09	26.22	10539723
2014-08-29	26.21	26.39	26.13	26.39	12709693
2014-09-02	26.36	26.42	26.19	26.30	12691212
2014-09-03	26.38	26.42	26.28	26.39	13026774
2014-09-04	26.40	26.42	26.28	26.37	12483872
2014-09-05	26.38	26.61	26.33	26.53	17804408
2014-09-08	26.51	26.51	26.34	26.42	10786573
2014-09-09	26.45	26.46	26.08	26.16	18786398
2014-09-10	26.21	26.25	25.96	26.19	17720295
2014-09-11	26.12	26.33	26.04	26.30	16030167
2014-09-12	26.29	26.35	25.93	26.04	20219729
2014-09-15	26.12	26.25	25.98	26.18	14689891
2014-09-16	26.12	26.42	26.10	26.38	15657502
2014-09-17	26.43	26.56	26.29	26.43	17142113
2014-09-18	26.51	26.60	26.42	26.54	17236314
2014-09-19	26.68	26.78	26.59	26.77	21894347
2014-09-22	26.76	26.83	26.64	26.79	16421187
2014-09-23	26.76	26.80	26.59	26.61	16803406
2014-09-24	26.67	26.79	26.55	26.72	13315297
2014-09-25	26.73	26.74	26.40	26.48	21239001
2014-09-26	26.57	26.67	26.39	26.63	14352393
2014-09-29	26.52	26.62	26.39	26.59	14978443
2014-09-30	26.61	26.72	26.49	26.60	20024720
2014-10-01	26.49	26.59	26.36	26.39	28857946
2014-10-02	26.45	26.51	26.28	26.39	24830419
2014-10-03	26.61	27.29	26.48	26.69	20779054
2014-10-06	26.84	26.97	26.69	26.79	22132621
2014-10-07	26.82	26.88	26.65	26.67	21393586
2014-10-08	26.36	26.55	26.13	26.53	25153816
2014-10-09	26.49	26.58	26.12	26.16	21612927
2014-10-10	26.24	26.27	25.84	25.85	28949332
2014-10-13	25.79	25.92	25.53	25.53	23641790
2014-10-14	25.57	25.71	25.45	25.54	22638108
2014-10-15	25.42	25.65	24.98	25.56	48562781
2014-10-16	25.38	25.53	25.10	25.39	29222033
2014-10-17	25.48	25.81	25.41	25.72	24470612
2014-10-20	25.72	25.88	25.54	25.87	15258656
2014-10-21	25.87	26.16	25.73	26.13	21771789
2014-10-22	26.25	26.26	25.95	26.04	24963094
2014-10-23	25.69	25.75	25.25	25.41	55879187
2014-10-24	25.38	25.62	25.15	25.56	29836923
2014-10-27	25.57	25.84	25.55	25.75	25358821
2014-10-28	25.90	25.97	25.72	25.91	26041391
2014-10-29	25.96	26.15	25.79	25.96	22630029
2014-10-30	25.87	26.08	25.75	26.05	18482243
2014-10-31	26.24	26.30	26.10	26.30	24030347
2014-11-03	26.39	26.44	26.12	26.30	22214516
2014-11-04	26.39	26.48	26.15	26.26	17839552
2014-11-05	26.37	26.39	26.20	26.36	15587507
2014-11-06	26.34	26.38	26.05	26.21	17443725
2014-11-07	26.20	26.39	26.06	26.35	17983738
2014-11-10	26.46	26.52	26.16	26.51	17921697
2014-11-11	26.53	26.53	26.27	26.49	12299550
2014-11-12	26.45	26.75	26.39	26.72	18749961
2014-11-13	26.70	27.09	26.64	27.07	7362482
2014-11-14	26.90	27.29	26.87	27.10	20554339
2014-11-17	27.07	27.10	26.89	27.06	12958772
2014-11-18	27.00	27.07	26.89	26.96	17124511
2014-11-19	26.89	26.92	26.55	26.70	19342898
2014-11-20	26.68	26.75	26.56	26.63	12256061
2014-11-21	26.78	26.79	26.41	26.63	28262559
2014-11-24	26.40	26.49	25.83	26.19	36683616
2014-11-25	26.15	26.30	25.89	26.28	29342100
2014-11-26	26.33	26.57	26.31	26.52	14148710
2014-11-28	26.63	26.85	26.59	26.70	12650457
2014-12-01	26.63	26.70	26.35	26.46	19951045
2014-12-02	26.33	26.42	25.79	25.88	36930521
2014-12-03	25.85	25.85	25.60	25.66	30742679
2014-12-04	25.72	25.74	25.47	25.59	23030671
2014-12-05	25.57	25.62	25.45	25.62	18893390
2014-12-08	25.65	25.73	25.55	25.57	17080013
2014-12-09	25.14	25.16	24.45	24.82	59255535
2014-12-10	24.82	24.82	24.46	24.52	34766706
2014-12-11	24.62	24.95	24.58	24.69	28024732
2014-12-12	24.55	24.59	24.27	24.27	30070435
2014-12-15	24.39	24.48	24.21	24.34	29995662
2014-12-16	24.33	24.76	24.24	24.26	28952122
2014-12-17	24.32	24.76	24.27	24.66	28939737
2014-12-18	24.92	25.29	24.79	25.29	37622694
2014-12-19	25.27	25.48	25.17	25.32	40198284
2014-12-22	25.41	25.65	25.34	25.55	22690749
2014-12-23	25.72	25.78	25.59	25.69	19399224
2014-12-24	25.68	25.81	25.61	25.63	8831944
2014-12-26	25.70	25.84	25.65	25.79	11486762
2014-12-29	25.72	25.87	25.68	25.75	12708068
2014-12-30	25.73	25.81	25.69	25.72	12369660
2014-12-31	25.65	25.72	25.32	25.35	24178055
2015-01-02	25.48	25.64	25.43	25.56	20564045
2015-01-05	25.56	25.60	25.30	25.32	30429132
2015-01-06	25.49	25.52	25.17	25.36	29595825
2015-01-07	25.35	25.35	24.70	25.04	31659967
2015-01-08	25.09	25.35	25.02	25.29	22799838
2015-01-09	25.38	25.43	25.20	25.21	21492496
2015-01-12	25.35	25.48	25.27	25.28	20169887
2015-01-13	25.45	25.60	25.11	25.28	24260251
2015-01-14	25.12	25.25	24.94	25.16	22093512
2015-01-15	25.28	25.41	25.04	25.10	25800924
2015-01-16	25.01	25.56	25.01	25.51	37526900
2015-01-20	25.56	25.63	25.32	25.62	20257864
2015-01-21	25.52	25.84	25.40	25.66	34849322
2015-01-22	25.54	25.61	25.13	25.50	34756094
2015-01-23	25.51	25.51	25.16	25.19	25450018
2015-01-26	25.15	25.16	24.95	25.04	28533460
2015-01-27	24.98	25.00	24.76	24.76	30806122
2015-01-28	25.26	25.39	24.64	24.67	45847685
2015-01-29	24.67	24.98	24.46	24.88	31071397
2015-01-30	24.73	25.23	24.70	24.85	56280900
2015-02-02	25.14	25.38	24.76	25.33	37289497
2015-02-03	25.41	25.92	25.40	25.92	41631381
2015-02-04	25.91	26.23	25.84	25.97	29862265
2015-02-05	26.03	26.12	25.90	26.07	19076449
2015-02-06	26.03	26.45	25.97	26.32	27709243
2015-02-09	26.20	26.35	26.11	26.15	20110590
2015-02-10	26.31	26.47	26.26	26.30	19874086
2015-02-11	26.26	26.29	25.85	25.96	31904309
2015-02-12	25.97	26.13	25.84	26.12	19865624
2015-02-13	26.08	26.21	25.94	26.16	16082410
2015-02-17	26.12	26.21	26.00	26.20	19254560
2015-02-18	26.21	26.21	25.93	26.03	17098644
2015-02-19	26.02	26.02	25.69	25.73	18916020
2015-02-20	25.71	25.72	25.53	25.72	21281990
2015-02-23	25.64	25.70	25.47	25.55	23418791
2015-02-24	25.47	25.75	25.36	25.70	19382011
2015-02-25	25.76	25.83	25.65	25.82	17838244
2015-02-26	25.75	26.11	25.71	26.04	23156212
2015-02-27	25.98	26.10	25.95	26.09	19863613
2015-03-02	25.94	26.15	25.82	26.15	21637623
2015-03-03	26.06	26.15	25.93	25.97	20202426
2015-03-04	26.00	26.00	25.64	25.66	23392257
2015-03-05	25.78	25.81	25.65	25.66	14524108
2015-03-06	25.35	25.49	25.19	25.27	39761466
2015-03-09	25.25	25.35	25.14	25.17	19465163
2015-03-10	25.10	25.10	24.72	24.74	32469515
2015-03-11	24.82	24.82	24.55	24.62	29021649
2015-03-12	24.79	25.07	24.68	25.01	27016791
2015-03-13	24.90	24.93	24.61	24.73	26808003
2015-03-16	24.75	24.98	24.67	24.95	20531508
2015-03-17	24.79	25.00	24.73	24.83	23903202
2015-03-18	24.85	25.35	24.67	25.35	47849320
2015-03-19	25.29	25.29	25.04	25.06	19913718
2015-03-20	25.11	25.36	25.07	25.08	38651753
2015-03-23	25.19	25.42	25.12	25.12	23983771
2015-03-24	25.08	25.22	24.96	24.96	20127168
2015-03-25	24.92	24.99	24.62	24.62	29163095
2015-03-26	24.63	25.01	24.61	24.77	30624186
2015-03-27	24.86	24.87	24.68	24.72	20852749
2015-03-30	24.77	24.94	24.76	24.88	18904259
2015-03-31	24.88	24.93	24.64	24.64	27900236
2015-04-01	24.62	24.84	24.56	24.82	25365035
2015-04-02	24.83	25.08	24.77	25.01	19273905
2015-04-06	25.02	25.22	24.95	25.16	22972509
2015-04-07	25.17	25.25	25.02	25.03	24004977
2015-04-08	24.70	24.79	24.58	24.64	21381233
2015-04-09	24.59	24.75	24.48	24.67	21073712
2015-04-10	24.73	24.78	24.64	24.73	15063632
2015-04-13	24.73	24.96	24.68	24.82	22730981
2015-04-14	24.85	24.85	24.62	24.67	18265057
2015-04-15	24.69	24.88	24.64	24.82	19856010
2015-04-16	24.73	24.83	24.68	24.72	17597252
2015-04-17	24.64	24.68	24.43	24.54	29716225
2015-04-20	24.64	24.81	24.64	24.78	24314582
2015-04-21	24.79	24.79	24.59	24.65	19720409
2015-04-22	24.74	24.82	24.57	24.80	29775479
2015-04-23	25.25	25.96	25.16	25.84	91372881
2015-04-24	25.82	25.90	25.63	25.67	42046912
2015-04-27	25.70	25.89	25.69	25.73	24468943
2015-04-28	25.87	26.41	25.79	26.31	48688362
2015-04-29	26.10	26.59	26.07	26.24	40722497
2015-04-30	26.19	26.34	26.08	26.15	29693238
2015-05-01	26.09	26.21	25.76	25.98	34167621
2015-05-04	25.97	26.20	25.85	26.06	21304960
2015-05-05	26.03	26.10	25.41	25.45	31805035
2015-05-06	25.44	25.50	24.97	25.19	30701511
2015-05-07	25.10	25.33	24.99	25.19	22643503
2015-05-08	25.45	25.53	25.35	25.43	27681434
2015-05-11	25.40	25.44	25.19	25.28	21479715
2015-05-12	25.14	25.62	24.93	25.41	41281635
2015-05-13	25.38	25.77	25.34	25.59	34748757
2015-05-14	25.72	25.81	25.66	25.76	23908724
2015-05-15	25.75	25.95	25.67	25.91	28264128
2015-05-18	25.87	26.43	25.86	26.32	59611861
2015-05-19	26.26	26.30	25.79	25.94	38270674
2015-05-20	25.99	26.20	25.88	26.13	27280899
2015-05-21	26.08	26.58	26.05	26.47	41576038
2015-05-22	26.33	26.44	26.13	26.20	26349206
2015-05-26	26.12	26.23	25.86	26.17	40654956
2015-05-27	26.23	26.49	26.12	26.38	36633602
2015-05-28	26.39	26.39	26.15	26.27	19591680
2015-05-29	26.23	26.28	26.07	26.07	29885075
2015-06-01	26.06	26.12	25.84	25.93	28235746
2015-06-02	25.94	26.06	25.87	25.93	19508848
2015-06-03	26.00	26.55	25.93	26.44	39115938
2015-06-04	26.36	26.78	26.25	26.62	56219033
2015-06-05	26.54	26.55	26.04	26.09	36713215
2015-06-08	26.04	26.21	26.04	26.11	25928796
2015-06-09	26.11	26.26	26.04	26.05	23986602
2015-06-10	26.11	26.24	26.11	26.21	31312320
2015-06-11	26.28	26.40	26.25	26.33	30440848
2015-06-12	26.23	26.39	26.15	26.15	25869065
2015-06-15	26.07	26.09	25.96	25.97	24465457
2015-06-16	25.89	26.23	25.86	26.17	29729847
2015-06-17	26.21	26.30	26.07	26.27	30455930
2015-06-18	26.27	26.49	26.24	26.43	37333202
2015-06-19	26.36	26.46	26.33	26.41	35660954
2015-06-22	26.49	26.53	26.42	26.45	23586540
2015-06-23	26.85	27.36	26.80	27.10	69970850
2015-06-24	27.11	27.13	26.93	27.01	33443204
2015-06-25	27.27	27.51	27.20	27.31	47585217
2015-06-26	27.46	27.47	27.10	27.26	30005945
2015-06-29	27.07	27.35	26.98	27.00	28999241
2015-06-30	27.19	27.29	26.76	26.81	31390076
2015-07-01	26.86	26.89	26.62	26.85	36972230
2015-07-02	27.06	27.12	26.90	26.97	22254343
2015-07-06	26.87	26.92	26.77	26.88	25640275
2015-07-07	27.01	27.06	26.70	27.00	27143865
2015-07-08	26.63	26.66	26.22	26.26	31591717
2015-07-09	26.43	26.45	25.91	25.96	33071347
2015-07-10	26.13	26.30	25.96	26.15	30999216
2015-07-13	26.23	26.39	26.17	26.33	26803199
2015-07-14	26.22	26.52	26.16	26.51	25142412
2015-07-15	26.49	26.52	26.18	26.21	29044933
2015-07-16	26.30	26.56	26.30	26.54	18452262
2015-07-17	26.49	26.60	26.34	26.42	21900306
2015-07-20	26.45	26.46	26.20	26.34	22216806
2015-07-21	26.17	26.17	25.96	26.09	27871667
2015-07-22	25.85	25.93	25.68	25.87	51795757
2015-07-23	25.87	25.92	25.56	25.61	37054344
2015-07-24	26.16	26.49	25.88	25.88	87250857
2015-07-27	25.83	26.16	25.68	25.90	50523631
2015-07-28	26.09	26.10	25.83	25.91	52950672
2015-07-29	26.02	26.35	25.94	26.18	42986075
2015-07-30	26.31	26.33	26.18	26.27	25958774
2015-07-31	26.37	26.41	26.21	26.22	29880938
2015-08-03	26.38	26.43	26.04	26.16	29677589
2015-08-04	26.26	26.27	26.04	26.10	26249913
2015-08-05	26.26	26.29	26.05	26.09	22837624
2015-08-06	26.08	26.11	25.62	25.84	32734164
2015-08-07	25.75	25.86	25.69	25.82	25627574
2015-08-10	25.89	26.25	25.81	26.25	29179771
2015-08-11	26.12	26.39	26.09	26.15	35402719
2015-08-12	25.56	25.72	25.25	25.68	62201296
2015-08-13	25.67	25.79	25.50	25.52	35521094
2015-08-14	25.59	25.70	25.50	25.70	22759594
2015-08-17	25.63	25.84	25.59	25.84	21050631
2015-08-18	25.78	25.99	25.75	25.93	20538165
2015-08-19	25.89	26.04	25.72	25.93	21139251
2015-08-20	25.79	26.01	25.62	25.62	38363358
2015-08-21	25.44	25.62	25.19	25.19	41636652
2015-08-24	24.29	25.11	23.38	24.43	77231318
2015-08-25	24.99	24.99	23.98	24.00	50674199
2015-08-26	24.42	24.79	24.16	24.67	49631208
2015-08-27	24.92	25.28	24.77	25.24	42589884
2015-08-28	25.16	25.25	24.98	25.13	24154034
2015-08-31	25.06	25.12	24.92	25.06	22286485
2015-09-01	24.61	24.75	24.27	24.39	33048031
2015-09-02	24.88	24.88	24.53	24.77	24093045
2015-09-03	24.88	25.09	24.85	24.94	22833383
2015-09-04	24.67	24.74	24.42	24.58	29318876
2015-09-08	24.87	25.05	24.76	25.01	18851006
2015-09-09	25.21	25.29	24.70	24.74	22559067
2015-09-10	24.73	24.79	24.57	24.72	25602293
2015-09-11	24.70	24.74	24.58	24.70	17626947
2015-09-14	24.71	24.74	24.54	24.57	18504744
2015-09-15	24.67	24.85	24.56	24.80	22371691
2015-09-16	24.80	24.98	24.73	24.86	23514162
2015-09-17	24.70	25.01	24.46	24.74	37922104
2015-09-18	24.67	24.75	24.46	24.57	44627155
2015-09-21	24.57	24.67	24.49	24.58	19870297
2015-09-22	24.39	24.49	24.25	24.36	25518683
2015-09-23	24.37	24.41	24.18	24.30	15739211
2015-09-24	24.17	24.33	24.12	24.24	24741378
2015-09-25	24.36	24.68	24.27	24.40	27104244
2015-09-28	24.35	24.41	24.06	24.08	35924918
2015-09-29	24.15	24.29	24.04	24.21	33785189
2015-09-30	24.42	24.69	24.33	24.59	34815542
2015-10-01	24.52	24.64	24.28	24.55	30815524
2015-10-02	24.41	24.64	24.29	24.64	28505888
2015-10-05	24.89	25.28	24.88	25.23	27876700
2015-10-06	25.29	25.30	25.10	25.14	27867020
2015-10-07	24.96	25.16	24.92	25.00	21049983
2015-10-08	24.99	25.22	24.81	25.21	17305160
2015-10-09	25.22	25.30	24.91	25.01	19351286
2015-10-12	25.06	25.14	24.96	25.13	14204166
2015-10-13	25.05	25.13	24.95	25.07	22148602
2015-10-14	25.08	25.20	24.99	25.11	23682944
2015-10-15	25.16	25.29	25.06	25.28	19170403
2015-10-16	25.47	25.56	25.32	25.53	33236999
2015-10-19	25.38	25.43	25.22	25.38	28250828
2015-10-20	25.35	25.55	25.30	25.47	20085967
2015-10-21	25.57	25.62	25.16	25.36	27244083
2015-10-22	25.25	25.78	25.25	25.63	33298676
2015-10-23	26.19	26.22	25.38	25.47	46231419
2015-10-26	25.47	25.48	25.27	25.41	25419196
2015-10-27	25.34	25.37	25.03	25.07	24455958
2015-10-28	25.18	25.36	25.00	25.22	27816831
2015-10-29	25.27	25.41	25.12	25.32	17841785
2015-10-30	25.38	25.47	25.29	25.29	24581781
2015-11-02	25.43	25.50	25.20	25.37	25538709
2015-11-03	25.32	25.47	25.25	25.38	17702788
2015-11-04	25.48	25.50	25.24	25.27	17296080
2015-11-05	25.28	25.33	25.11	25.16	16142689
2015-11-06	25.07	25.11	24.80	25.03	21494479
2015-11-09	24.88	24.88	24.72	24.79	20434334
2015-11-10	24.80	24.83	24.66	24.75	19263266
2015-11-11	24.79	24.91	24.76	24.85	14038925
2015-11-12	24.79	24.80	24.63	24.67	17408424
2015-11-13	24.64	24.79	24.39	24.39	23626877
2015-11-16	24.42	24.95	24.32	24.94	23601573
2015-11-17	24.96	25.30	24.95	25.10	20367714
2015-11-18	25.10	25.35	24.92	25.32	22233784
2015-11-19	25.30	25.47	25.26	25.38	17963221
2015-11-20	25.47	25.50	25.32	25.41	20454634
2015-11-23	25.41	25.42	25.23	25.25	15273672
2015-11-24	25.13	25.35	25.06	25.20	17717544
2015-11-25	25.17	25.29	25.09	25.25	14601726
2015-11-27	25.29	25.50	25.27	25.34	9327165
2015-11-30	25.35	25.47	25.22	25.41	24902331
2015-12-01	25.50	25.64	25.35	25.49	16761516
2015-12-02	25.48	25.62	25.32	25.33	25851585
2015-12-03	25.37	25.41	24.92	24.98	28748306
2015-12-04	25.05	25.79	25.03	25.75	35685874
2015-12-07	25.57	25.96	25.57	25.87	33956203
2015-12-08	25.62	25.74	25.38	25.55	28419892
2015-12-09	25.47	25.84	25.26	25.34	25052195
2015-12-10	25.38	25.69	25.32	25.41	27712858
2015-12-11	25.22	25.35	24.98	25.04	26950881
2015-12-14	25.02	25.40	24.99	25.36	26398246
2015-12-15	25.45	25.61	25.22	25.52	25359533
2015-12-16	25.59	26.02	25.59	25.96	31192674
2015-12-17	25.98	26.12	25.69	25.69	27720504
2015-12-18	25.56	25.66	25.36	25.36	51216301
2015-12-21	25.60	25.74	25.47	25.73	20392438
2015-12-22	25.88	26.02	25.67	25.97	20427315
2015-12-23	25.99	26.36	25.99	26.25	19309618
2015-12-24	26.23	26.24	26.07	26.16	6862360
2015-12-28	26.13	26.33	26.12	26.24	13928439
2015-12-29	26.37	26.41	26.26	26.36	14368149
2015-12-30	26.36	26.38	26.18	26.22	13754402
2015-12-31	26.09	26.16	25.96	25.97	20261791
2016-01-04	25.72	25.93	25.66	25.93	31779464
2016-01-05	25.93	26.18	25.75	26.11	30707275
2016-01-06	25.53	25.82	25.45	25.71	26911800
2016-01-07	25.38	25.73	25.29	25.29	35111351
2016-01-08	25.49	25.63	25.22	25.32	28090768
2016-01-11	25.48	25.74	25.31	25.62	26438778
2016-01-12	25.74	25.81	25.41	25.59	24124055
2016-01-13	25.67	25.89	25.46	25.47	40241272
2016-01-14	25.57	26.08	25.47	25.89	36327435
2016-01-15	25.41	25.92	25.37	25.65	44922089
2016-01-19	25.82	26.12	25.75	26.05	36753824
2016-01-20	25.77	25.93	25.23	25.59	50529565
2016-01-21	25.65	26.33	25.50	26.07	40974674
2016-01-22	26.33	26.55	26.19	26.52	33139786
2016-01-25	26.56	26.74	26.24	26.42	30264443
2016-01-26	26.44	26.85	26.36	26.72	41677105
2016-01-27	26.41	27.02	26.34	26.78	50263024
2016-01-28	27.00	27.01	26.58	26.82	26184435
2016-01-29	26.95	27.22	26.93	27.22	43280510
2016-02-01	27.20	27.47	27.08	27.31	33350478
2016-02-02	27.28	27.32	27.01	27.22	29148397
2016-02-03	27.26	27.78	27.10	27.72	37992735
2016-02-04	27.72	27.79	27.38	27.57	31041614
2016-02-05	27.62	27.96	27.57	27.84	34662602
2016-02-08	27.62	28.02	27.47	28.01	41030576
2016-02-09	27.70	27.84	27.29	27.66	35252268
2016-02-10	27.66	27.73	27.37	27.50	26878196
2016-02-11	27.22	27.44	27.10	27.33	42253943
2016-02-12	27.44	27.56	27.21	27.53	26449974
2016-02-16	27.69	27.74	27.32	27.66	27691627
2016-02-17	27.74	27.77	27.57	27.66	26002792
2016-02-18	27.64	27.93	27.56	27.92	21904662
2016-02-19	27.85	27.91	27.56	27.60	24709636
2016-02-22	27.73	27.82	27.59	27.82	21383086
2016-02-23	27.78	27.86	27.56	27.73	20577401
2016-02-24	27.70	28.01	27.65	28.00	22762242
2016-02-25	28.00	28.30	27.96	28.21	22799091
2016-02-26	28.30	28.30	27.97	28.02	22173113
2016-02-29	28.02	28.22	27.89	27.89	29197457
2016-03-01	28.00	28.22	27.97	28.22	19509803
2016-03-02	28.09	28.45	28.01	28.45	21510592
2016-03-03	28.45	28.76	28.30	28.67	27697752
2016-03-04	28.61	28.79	28.53	28.63	20739501
2016-03-07	28.53	28.82	28.39	28.78	22010112
2016-03-08	28.66	29.00	28.57	28.75	24606566
2016-03-09	28.77	28.92	28.55	28.67	22171595
2016-03-10	28.73	28.99	28.68	28.92	25215770
2016-03-11	29.02	29.10	28.81	28.95	20835530
2016-03-14	28.96	29.04	28.78	28.92	17624599
2016-03-15	28.76	29.07	28.76	29.07	14771252
2016-03-16	29.09	29.35	28.95	29.26	21044776
2016-03-17	29.26	29.58	29.22	29.53	27719817
2016-03-18	29.61	29.63	29.10	29.10	41102128
2016-03-21	29.18	29.49	29.10	29.38	20679226
2016-03-22	29.36	29.40	29.16	29.16	22031234
2016-03-23	29.13	29.18	28.96	29.09	20807718
2016-03-24	28.97	29.35	28.97	29.35	17795101
2016-03-28	29.44	29.65	29.29	29.49	21543725
2016-03-29	29.53	29.89	29.40	29.78	25894874
2016-03-30	29.90	29.98	29.50	29.72	25745004
2016-03-31	29.75	29.87	29.44	29.56	27101194
2016-04-01	29.19	29.53	29.14	29.47	27725134
2016-04-04	29.56	29.71	29.49	29.71	18032253
2016-04-05	29.66	29.71	29.44	29.22	24887392
2016-04-06	29.28	29.38	29.05	29.16	22267428
2016-04-07	28.95	29.14	28.85	29.13	22285728
2016-04-08	29.23	29.36	28.96	29.06	17562859
2016-04-11	29.19	29.20	28.93	28.98	17720618
2016-04-12	29.04	29.28	28.97	29.19	17646431
2016-04-13	29.27	29.32	28.82	28.87	22606039
2016-04-14	28.87	29.12	28.86	29.00	13763676
2016-04-15	29.03	29.13	28.98	29.04	15781622
2016-04-18	29.11	29.29	28.95	29.17	17332019
2016-04-19	29.29	29.38	29.08	29.38	15936618
2016-04-20	29.43	29.44	29.18	29.22	16784106
2016-04-21	29.08	29.12	28.57	28.58	32236612
2016-04-22	28.57	28.81	28.57	28.73	24300177
2016-04-25	28.70	28.86	28.58	28.84	17583053
2016-04-26	28.92	28.99	28.61	28.75	20900881
2016-04-27	28.58	29.37	28.48	29.22	41417702
2016-04-28	29.22	29.35	29.10	29.16	20204172
2016-04-29	29.16	29.35	29.04	29.30	25345903
2016-05-02	29.34	29.55	29.27	29.51	22063313
2016-05-03	29.45	29.50	29.19	29.37	21826010
2016-05-04	29.25	29.44	29.12	29.35	15480828
2016-05-05	29.39	29.43	29.18	29.24	16239451
2016-05-06	29.27	29.43	29.04	29.43	15663665
2016-05-09	29.43	29.52	29.31	29.33	13495290
2016-05-10	29.45	29.72	29.42	29.67	17375742
2016-05-11	29.64	29.70	29.45	29.57	14414835
2016-05-12	29.66	29.94	29.59	29.85	18734945
2016-05-13	29.81	29.83	29.52	29.55	16490761
2016-05-16	29.40	29.66	29.36	29.65	15057768
2016-05-17	29.62	29.69	29.44	29.52	22056258
2016-05-18	29.50	29.55	28.89	29.02	25664732
2016-05-19	28.89	29.04	28.51	29.01	27414773
2016-05-20	29.16	29.19	28.92	29.02	20244545
2016-05-23	29.05	29.07	28.88	28.92	15380932
2016-05-24	29.03	29.10	28.98	29.06	14131748
2016-05-25	29.19	29.22	29.02	29.15	14711598
2016-05-26	29.20	29.43	29.16	29.32	16017020
2016-05-27	29.31	29.43	29.13	29.43	15671699
2016-05-31	29.46	29.59	29.39	29.55	27940040
2016-06-01	29.51	29.53	29.14	29.23	17055682
2016-06-02	29.23	29.32	29.12	29.32	12301701
2016-06-03	29.41	29.64	29.38	29.59	19244872
2016-06-06	29.60	29.79	29.57	29.69	16739113
2016-06-07	29.72	30.11	29.69	30.03	24911962
2016-06-08	29.98	30.09	29.92	30.09	14426365
2016-06-09	30.06	30.32	29.93	30.26	20692359
2016-06-10	30.15	30.59	30.10	30.44	25865528
2016-06-13	30.33	30.54	30.29	30.33	16769475
2016-06-14	30.32	30.55	30.14	30.48	23015012
2016-06-15	30.52	30.62	30.39	30.41	19480526
2016-06-16	30.34	30.61	30.30	30.56	20105344
2016-06-17	30.60	30.84	30.44	30.74	27265958
2016-06-20	30.98	30.98	30.59	30.78	20229718
2016-06-21	30.82	31.18	30.61	31.00	19938071
2016-06-22	30.99	31.37	30.99	31.17	20244299
2016-06-23	31.36	31.62	31.23	31.61	19035036
2016-06-24	31.29	31.87	31.17	31.34	57147245
2016-06-27	31.16	31.77	31.16	31.72	37479339
2016-06-28	31.81	31.83	31.60	31.72	34419032
2016-06-29	31.87	32.11	31.76	32.11	23671515
2016-06-30	32.22	32.77	32.11	32.61	31913433
2016-07-01	32.77	32.87	32.46	32.81	23237349
2016-07-05	32.83	33.13	32.70	32.36	35585261
2016-07-06	32.44	32.53	32.03	32.53	26454246
2016-07-07	32.24	32.38	31.80	31.93	23707909
2016-07-08	31.80	32.22	31.47	32.16	28443845
2016-07-11	32.06	32.15	31.86	32.09	21593732
2016-07-12	32.00	32.15	31.87	32.01	18676642
2016-07-13	32.05	32.36	31.96	32.15	14852271
2016-07-14	32.04	32.43	32.04	32.28	16655313
2016-07-15	32.39	32.52	32.23	32.37	16646630
2016-07-18	32.35	32.38	32.21	32.34	12340995
2016-07-19	32.30	32.34	32.21	32.28	13665551
2016-07-20	32.27	32.31	32.09	32.24	14088416
2016-07-21	32.12	32.29	31.96	32.09	22592875
2016-07-22	32.10	32.79	32.08	32.54	30724325
2016-07-25	32.40	32.43	32.23	32.41	14591550
2016-07-26	32.36	32.44	31.91	31.99	20078590
2016-07-27	31.98	32.39	31.98	32.27	19811142
2016-07-28	32.21	32.21	31.96	32.14	13510436
2016-07-29	32.17	32.75	32.05	32.67	25245687
2016-08-01	32.64	32.83	32.54	32.59	20650203
2016-08-02	32.67	32.69	32.39	32.58	19595004
2016-08-03	32.52	32.62	32.39	32.56	13632451
2016-08-04	32.59	32.64	32.42	32.52	11893979
2016-08-05	32.58	32.62	32.28	32.58	19623229
2016-08-08	32.58	32.58	32.30	32.40	14033580
2016-08-09	32.42	32.52	32.29	32.52	14758158
2016-08-10	32.50	32.68	32.50	32.61	11733530
2016-08-11	32.69	32.82	32.65	32.75	11979692
2016-08-12	32.76	32.80	32.60	32.67	10541330
2016-08-15	32.61	32.69	32.47	32.47	16248020
2016-08-16	32.46	32.46	31.63	31.67	31646489
2016-08-17	31.71	31.76	31.20	31.59	29338669
2016-08-18	31.50	31.58	31.03	31.25	32552462
2016-08-19	31.12	31.13	30.71	30.95	29461925
2016-08-22	30.89	30.94	30.61	30.88	17672667
2016-08-23	30.94	30.97	30.78	30.83	15053490
2016-08-24	30.87	30.94	30.64	30.85	16168912
2016-08-25	30.85	31.08	30.76	31.00	16903671
2016-08-26	31.04	31.16	30.64	30.70	17859484
2016-08-29	30.79	30.98	30.73	30.95	12944928
2016-08-30	31.05	31.05	30.74	30.86	11217626
2016-08-31	30.91	30.98	30.69	30.86	18740526
2016-09-01	30.83	30.95	30.68	30.92	15706888
2016-09-02	31.01	31.23	30.75	30.91	19066997
2016-09-06	30.96	31.22	30.80	31.12	15532736
2016-09-07	31.14	31.20	30.94	31.15	13531348
2016-09-08	31.15	31.24	30.98	31.09	13524514
2016-09-09	30.93	31.00	29.95	29.97	38500118
2016-09-12	29.87	30.83	29.85	30.73	26864166
2016-09-13	30.53	30.54	30.02	30.17	25529490
2016-09-14	30.15	30.39	30.01	30.11	26539479
2016-09-15	30.04	30.66	29.90	30.53	22950495
2016-09-16	30.45	30.50	30.12	30.34	41350621
2016-09-19	30.34	30.37	30.09	30.24	16182836
2016-09-20	30.31	30.52	30.10	30.16	14197793
2016-09-21	30.23	30.67	30.17	30.62	19130890
2016-09-22	30.74	31.09	30.72	31.03	22283255
2016-09-23	31.06	31.24	30.74	31.16	18867573
2016-09-26	31.16	31.26	31.03	31.05	16647231
2016-09-27	31.12	31.47	30.99	31.29	18440158
2016-09-28	30.95	31.00	30.63	30.83	26340209
2016-09-29	30.76	31.00	30.52	30.74	17046784
2016-09-30	30.88	30.98	30.64	30.65	19381624
2016-10-03	30.66	30.98	30.57	30.77	16581726
2016-10-04	30.73	30.76	29.97	29.75	33179916
2016-10-05	29.90	29.91	29.31	29.56	22600914
2016-10-06	29.53	29.59	29.37	29.52	15750590
2016-10-07	29.60	29.66	29.22	29.34	19171955
2016-10-10	29.38	29.59	28.84	29.44	19020705
2016-10-11	29.39	29.72	29.13	29.51	22314937
2016-10-12	29.55	29.80	29.48	29.69	17179912
2016-10-13	29.65	29.80	29.45	29.72	17546584
2016-10-14	29.75	29.87	29.60	29.60	13516996
2016-10-17	29.51	29.81	29.47	29.64	13885020
2016-10-18	29.61	29.78	29.55	29.71	16038459
2016-10-19	29.78	29.87	29.67	29.72	11711489
2016-10-20	29.47	29.50	29.06	29.17	31131452
2016-10-21	28.98	29.19	27.90	28.30	82764994
2016-10-24	27.56	28.18	27.40	27.82	100586152
2016-10-25	27.93	27.97	27.59	27.70	40486449
2016-10-26	27.66	27.75	27.38	27.50	32878669
2016-10-27	27.62	27.84	27.52	27.56	43182011
2016-10-28	27.66	27.78	27.50	27.56	23224073
2016-10-31	27.63	27.79	27.56	27.77	31383700
2016-11-01	27.90	28.07	27.47	27.59	27614238
2016-11-02	27.62	27.70	27.40	27.45	26048829
2016-11-03	27.59	27.92	27.46	27.65	25546912
2016-11-04	27.76	27.79	27.55	27.55	23256251
2016-11-07	27.77	27.83	27.66	27.78	21394359
2016-11-08	27.78	27.99	27.78	27.92	17810769
2016-11-09	27.90	28.33	27.50	28.26	34764352
2016-11-10	28.28	28.28	27.47	27.60	37997370
2016-11-11	27.56	27.60	27.40	27.56	25316779
2016-11-14	27.63	27.65	27.25	27.27	26128805
2016-11-15	27.29	27.75	27.28	27.75	20888751
2016-11-16	27.87	28.10	27.81	28.04	20835680
2016-11-17	28.15	28.45	28.13	28.24	21184898
2016-11-18	28.27	28.39	28.15	28.35	16982232
2016-11-21	28.43	28.49	28.27	28.49	17247420
2016-11-22	28.67	29.24	28.55	29.10	26151950
2016-11-23	29.00	29.41	28.99	29.23	24566485
2016-11-25	29.26	29.59	29.23	29.59	10844449
2016-11-28	29.57	29.94	29.57	29.84	26656518
2016-11-29	29.87	29.91	29.64	29.80	19857210
2016-11-30	29.59	29.59	29.15	29.16	32679291
2016-12-01	29.16	29.37	28.80	29.35	27398387
2016-12-02	29.32	29.53	29.04	29.14	16102161
2016-12-05	29.21	29.42	29.16	29.16	20773441
2016-12-06	29.27	29.75	29.21	29.70	23569775
2016-12-07	29.81	30.56	29.76	30.53	32963365
2016-12-08	30.38	30.76	30.33	30.50	21999139
2016-12-09	30.40	30.51	30.32	30.48	17105180
2016-12-12	30.61	31.21	30.59	31.04	31910149
2016-12-13	31.15	31.37	31.11	31.22	21159925
2016-12-14	31.17	31.36	30.89	31.02	26333353
2016-12-15	30.87	31.46	30.83	31.32	24487365
2016-12-16	31.44	31.51	31.26	31.45	27954545
2016-12-19	31.45	31.84	31.29	31.79	20563919
2016-12-20	31.83	32.27	31.81	32.06	21164413
2016-12-21	32.02	32.13	31.95	31.97	13752986
2016-12-22	31.88	32.29	31.82	32.24	17560579
2016-12-23	32.30	32.30	32.06	32.25	9645385
2016-12-27	32.25	32.33	32.09	32.19	11432741
2016-12-28	32.19	32.32	32.06	32.09	11026941
2016-12-29	32.10	32.30	32.10	32.20	12389183
2016-12-30	32.27	32.33	32.04	32.10	16674019
2017-01-03	32.22	32.48	32.09	32.47	26006613
2017-01-04	32.41	32.46	32.24	32.28	23203010
2017-01-05	32.34	32.37	32.10	31.82	25711211
2017-01-06	31.69	31.70	31.10	31.19	32687866
2017-01-09	31.16	31.24	30.79	30.79	25484735
2017-01-10	30.69	30.99	30.37	30.80	21521928
2017-01-11	30.48	30.72	30.40	30.65	24536368
2017-01-12	30.62	31.03	30.57	30.95	19900273
2017-01-13	30.89	31.08	30.79	30.92	13932163
2017-01-17	30.95	31.05	30.76	31.03	22535807
2017-01-18	31.06	31.13	30.78	30.79	19476461
2017-01-19	30.86	30.96	30.73	30.95	16693296
2017-01-20	31.19	31.60	31.16	31.29	25164892
2017-01-23	31.29	31.75	31.24	31.70	25211309
2017-01-24	31.25	31.50	30.98	31.22	28700959
2017-01-25	31.19	31.30	30.86	31.24	21460549
2017-01-26	31.07	31.59	30.92	31.53	28137256
2017-01-27	31.69	31.93	31.51	31.71	19018270
2017-01-30	31.66	31.80	31.44	31.56	15876087
2017-01-31	31.46	31.84	31.38	31.82	25405353
2017-02-01	31.91	32.05	31.59	31.75	32082528
2017-02-02	31.72	31.75	30.91	31.08	29154279
2017-02-03	31.31	31.34	31.10	31.13	19151025
2017-02-06	31.15	31.15	30.93	30.99	11374910
2017-02-07	31.01	31.07	30.81	31.04	17312056
2017-02-08	31.07	31.19	31.00	31.10	15688281
2017-02-09	31.15	31.27	31.04	31.18	11362445
2017-02-10	31.13	31.27	31.10	31.23	12135621
2017-02-13	30.81	31.05	30.56	30.68	34361092
2017-02-14	30.55	30.78	30.50	30.76	19705296
2017-02-15	30.69	31.05	30.61	31.04	23322451
2017-02-16	31.04	31.22	30.97	31.13	16579673
2017-02-17	31.07	31.35	30.79	31.31	24156415
2017-02-21	31.23	31.51	31.19	31.50	17504381
2017-02-22	31.46	31.53	31.29	31.39	15656507
2017-02-23	31.47	31.69	31.35	31.66	19218542
2017-02-24	31.78	31.97	31.73	31.97	17043175
2017-02-27	31.93	31.93	31.50	31.56	17338483
2017-02-28	31.50	31.60	31.43	31.54	19338619
2017-03-01	31.53	31.84	31.37	31.73	23900989
2017-03-02	31.63	31.78	31.58	31.75	13183187
2017-03-03	31.74	31.75	31.52	31.71	17248209
2017-03-06	31.57	31.70	31.48	31.67	14177020
2017-03-07	31.63	31.69	31.49	31.61	16250878
2017-03-08	31.61	31.61	31.46	31.53	17881049
2017-03-09	31.59	31.80	31.51	31.66	17672624
2017-03-10	31.72	32.03	31.72	31.96	19734281
2017-03-13	31.87	32.02	31.84	31.98	14884180
2017-03-14	31.99	32.03	31.74	31.77	10063834
2017-03-15	31.81	32.18	31.77	32.15	21055944
2017-03-16	32.15	32.20	31.96	32.03	14601773
2017-03-17	32.15	32.19	31.98	32.16	24748927
2017-03-20	32.16	32.23	31.94	32.02	11851848
2017-03-21	32.04	32.09	31.70	31.76	20299031
2017-03-22	31.78	31.79	31.29	31.44	18547120
2017-03-23	31.42	31.63	31.26	31.44	14660394
2017-03-24	31.52	31.62	31.35	31.46	14202031
2017-03-27	31.39	31.51	31.23	31.32	13185156
2017-03-28	31.26	31.41	31.14	31.37	15586112
2017-03-29	31.35	31.51	31.25	31.29	14104170
2017-03-30	31.24	31.57	31.19	31.52	14773877
2017-03-31	31.54	31.62	31.36	31.36	17533497
2017-04-03	31.40	31.53	31.23	31.38	17979634
2017-04-04	31.38	31.48	31.25	31.47	12552672
2017-04-05	31.49	31.50	31.30	30.96	19955782
2017-04-06	30.98	31.01	30.64	30.64	20492316
2017-04-07	30.64	30.84	30.58	30.64	20335931
2017-04-10	30.64	30.70	30.43	30.48	18215046
2017-04-11	30.48	30.49	30.24	30.43	19610735
2017-04-12	30.35	30.62	30.24	30.61	22195768
2017-04-13	30.58	30.76	30.38	30.40	17556190
2017-04-17	30.42	30.56	30.36	30.42	12118645
2017-04-18	30.36	30.52	30.33	30.38	15920226
2017-04-19	30.43	30.53	30.33	30.38	23799483
2017-04-20	30.18	30.58	30.13	30.46	21715734
2017-04-21	30.36	30.46	30.05	30.14	23898137
2017-04-24	30.27	30.30	30.09	30.21	24033786
2017-04-25	30.25	30.38	29.96	30.15	38377803
2017-04-26	30.21	30.61	30.08	30.52	34352326
2017-04-27	30.47	30.49	30.10	30.12	22646071
2017-04-28	30.10	30.24	29.83	29.91	24994983
2017-05-01	29.95	29.96	29.48	29.51	24748640
2017-05-02	29.54	29.60	29.35	29.40	24852467
2017-05-03	29.39	29.42	28.79	28.98	33742695
2017-05-04	28.99	28.99	28.40	28.69	31449680
2017-05-05	28.74	29.22	28.70	29.10	21829161
2017-05-08	29.27	29.27	28.92	29.11	20139719
2017-05-09	29.08	29.10	28.80	28.85	21591396
2017-05-10	28.82	29.17	28.78	29.02	22608241
2017-05-11	29.02	29.10	28.84	29.01	16542920
2017-05-12	29.05	29.14	28.92	29.05	13770104
2017-05-15	29.07	29.20	28.99	29.13	21398982
2017-05-16	29.19	29.26	28.82	28.82	21599535
2017-05-17	28.67	28.71	28.27	28.27	29665780
2017-05-18	28.30	28.79	28.27	28.64	25743917
2017-05-19	28.71	28.90	28.60	28.86	20350624
2017-05-22	28.86	28.95	28.81	28.87	14822039
2017-05-23	28.88	28.99	28.84	28.92	13535259
2017-05-24	28.92	28.95	28.74	28.79	15645676
2017-05-25	28.77	28.94	28.76	28.86	14892549
2017-05-26	28.84	28.87	28.69	28.77	13725914
2017-05-30	28.82	29.19	28.82	29.10	20527217
2017-05-31	29.17	29.34	29.07	29.08	24040423
2017-06-01	29.19	29.35	29.07	29.34	17691212
2017-06-02	29.44	29.50	29.26	29.34	18529027
2017-06-05	29.29	29.33	29.11	29.29	13821863
2017-06-06	29.27	29.38	29.17	29.23	16218315
2017-06-07	29.32	29.34	29.09	29.26	16429432
2017-06-08	29.29	29.32	29.00	29.06	20272048
2017-06-09	29.16	29.29	29.10	29.28	18398257
2017-06-12	29.29	29.72	29.29	29.49	22779929
2017-06-13	29.44	29.44	29.12	29.19	18842056
2017-06-14	29.28	29.29	29.06	29.22	16356187
2017-06-15	29.19	29.36	29.16	29.32	16686186
2017-06-16	29.41	29.44	29.18	29.41	29734739
2017-06-19	29.42	29.42	29.20	29.37	20957794
2017-06-20	29.26	29.38	29.13	29.18	21738797
2017-06-21	29.16	29.19	28.57	28.79	24597739
2017-06-22	28.82	28.95	28.66	28.76	16200953
2017-06-23	28.80	28.80	28.55	28.64	22906645
2017-06-26	28.64	28.89	28.58	28.79	18403775
2017-06-27	28.56	28.59	28.38	28.46	19862049
2017-06-28	28.59	28.73	28.52	28.64	20345237
2017-06-29	28.58	28.67	28.39	28.39	23717920
2017-06-30	28.48	28.58	28.33	28.48	22540739
2017-07-03	28.56	28.78	28.52	28.76	11124346
2017-07-05	28.76	28.84	28.57	28.40	20084860
2017-07-06	28.37	28.45	28.06	28.06	20807681
2017-07-07	28.06	28.10	27.79	27.91	20840791
2017-07-10	27.90	27.99	27.79	27.80	22775155
2017-07-11	27.80	27.82	27.58	27.62	21588516
2017-07-12	27.74	27.85	27.63	27.80	17486345
2017-07-13	27.58	27.62	27.32	27.33	30230063
2017-07-14	27.35	27.46	27.30	27.40	23561432
2017-07-17	27.41	27.51	27.36	27.47	20546783
2017-07-18	27.50	27.50	27.07	27.16	29145897
2017-07-19	27.19	27.27	27.03	27.27	26281264
2017-07-20	27.42	27.72	27.29	27.56	31892457
2017-07-21	27.49	27.63	27.36	27.56	20150775
2017-07-24	27.56	27.59	27.31	27.35	22403501
2017-07-25	27.39	27.55	27.27	27.34	29446967
2017-07-26	28.24	28.76	28.23	28.70	72431800
2017-07-27	28.83	29.81	28.83	29.75	61986966
2017-07-28	29.62	29.94	29.31	29.44	36012922
2017-07-31	29.41	29.53	29.22	29.44	28481301
2017-08-01	29.62	29.64	29.22	29.35	29374491
2017-08-02	29.42	29.43	28.71	28.89	34610544
2017-08-03	28.86	29.06	28.79	28.89	18852222
2017-08-04	29.01	29.07	28.71	29.01	16317012
2017-08-07	29.01	29.16	28.96	29.07	16825749
2017-08-08	29.10	29.24	28.89	28.95	15435797
2017-08-09	28.83	28.98	28.73	28.95	19706726
2017-08-10	28.89	29.09	28.82	28.82	21305391
2017-08-11	28.91	28.94	28.73	28.76	13278982
2017-08-14	28.86	29.10	28.82	29.06	17163598
2017-08-15	29.06	29.10	28.69	28.80	14820393
2017-08-16	28.80	28.94	28.65	28.86	14973321
2017-08-17	28.80	28.84	28.36	28.38	21993973
2017-08-18	28.30	28.39	28.08	28.21	23017865
2017-08-21	28.30	28.59	28.23	28.36	17309101
2017-08-22	28.45	28.67	28.35	28.67	14737758
2017-08-23	28.57	28.74	28.57	28.62	19934880
2017-08-24	28.65	28.66	28.41	28.44	10941782
2017-08-25	28.55	28.78	28.50	28.67	14187866
2017-08-28	28.68	28.73	28.49	28.64	10128540
2017-08-29	28.49	28.70	28.49	28.57	9590990
2017-08-30	28.55	28.55	28.39	28.43	12433601
2017-08-31	28.49	28.58	28.27	28.27	20738519
2017-09-01	28.37	28.38	28.24	28.29	12769392
2017-09-05	28.23	28.25	27.87	27.99	22806313
2017-09-06	28.02	28.05	27.57	27.60	28370488
2017-09-07	27.62	27.77	26.85	26.87	48620730
2017-09-08	26.87	26.99	26.49	26.86	41051014
2017-09-11	26.93	27.02	26.81	26.98	23048780
2017-09-12	27.14	27.50	27.04	27.37	28285303
2017-09-13	27.43	27.68	27.38	27.59	25732242
2017-09-14	27.62	27.62	27.34	27.41	17884117
2017-09-15	27.48	28.01	27.47	28.00	47942916
2017-09-18	28.01	28.30	27.94	28.24	31974306
2017-09-19	28.24	29.01	28.13	28.84	46319957
2017-09-20	28.92	29.24	28.84	29.01	26869206
2017-09-21	29.06	29.09	28.79	28.85	16781231
2017-09-22	28.98	29.17	28.84	29.13	23212623
2017-09-25	29.08	29.58	29.06	29.53	36179101
2017-09-26	29.53	29.67	29.21	29.22	22605912
2017-09-27	29.16	29.37	29.07	29.26	23768508
2017-09-28	29.19	29.56	29.13	29.47	17368873
2017-09-29	29.40	29.60	29.29	29.56	21961431
2017-10-02	29.59	29.67	29.49	29.52	15604301
2017-10-03	29.58	29.80	29.50	29.80	16067551
2017-10-04	29.72	29.93	29.62	29.81	17913250
2017-10-05	29.90	30.04	29.74	29.45	22606241
2017-10-06	29.32	29.47	29.09	29.13	22431894
2017-10-09	29.17	29.19	28.79	28.91	307966300
2017-10-10	28.95	29.14	28.89	29.06	17317456
2017-10-11	29.07	29.14	28.72	28.82	26978001
2017-10-12	28.30	28.33	27.04	27.07	81976416
2017-10-13	27.05	27.20	26.61	26.95	56085354
2017-10-16	27.04	27.51	26.98	27.30	31097057
2017-10-17	27.30	27.39	27.16	27.35	21663555
2017-10-18	27.35	27.38	26.80	26.95	36764776
2017-10-19	27.12	27.42	26.86	26.94	32887368
2017-10-20	27.01	27.05	26.72	26.82	37835452
2017-10-23	26.73	26.92	26.56	26.61	30902268
2017-10-24	26.65	26.69	26.27	26.31	52235811
2017-10-25	25.86	25.93	25.16	25.28	96377175
2017-10-26	25.47	25.58	25.36	25.42	45121512
2017-10-27	25.42	25.68	25.32	25.64	52317302
2017-10-30	25.68	25.91	25.20	25.32	51695635
2017-10-31	25.39	25.54	25.23	25.40	36376366
2017-11-01	25.56	25.62	25.13	25.32	37844704
2017-11-02	25.34	25.98	24.85	25.04	72968207
2017-11-03	25.16	25.20	24.87	25.13	40239320
2017-11-06	24.96	24.97	24.57	24.80	47747017
2017-11-07	24.78	25.00	24.69	24.96	30060967
2017-11-08	24.79	25.29	24.74	25.24	87599244
2017-11-09	25.23	26.00	25.17	25.66	69915864
2017-11-10	25.79	26.02	25.74	25.83	57476582
2017-11-13	25.87	25.93	25.77	25.79	28861756
2017-11-14	25.81	25.81	25.35	25.45	30261233
2017-11-15	25.68	25.81	25.40	25.52	32882313
2017-11-16	25.56	26.16	25.52	26.05	39966218
2017-11-17	25.99	26.33	25.93	26.05	36967216
2017-11-20	26.08	26.34	25.99	26.15	31264652
2017-11-21	26.12	26.23	25.88	25.91	35417001
2017-11-22	25.87	26.35	25.81	26.32	26453909
2017-11-24	26.32	26.38	26.22	26.27	9203078
2017-11-27	26.30	26.42	26.08	26.18	26793427
2017-11-28	26.09	26.82	26.09	26.73	34450425
2017-11-29	26.78	27.59	26.73	27.53	53178129
2017-11-30	27.55	27.85	27.19	27.46	49831258
2017-12-01	27.44	27.74	27.12	27.55	31437115
2017-12-04	27.77	28.33	27.74	28.13	40482422
2017-12-05	28.08	28.15	27.56	27.29	33055388
2017-12-06	27.48	27.51	27.19	27.25	31172158
2017-12-07	27.27	27.47	27.03	27.30	24529301
2017-12-08	27.29	27.74	27.29	27.72	25507428
2017-12-11	27.66	27.88	27.56	27.85	23666709
2017-12-12	27.95	28.81	27.91	28.76	46399912
2017-12-13	28.69	28.82	28.21	28.71	39671434
2017-12-14	28.58	28.80	28.44	28.49	34286518
2017-12-15	28.79	28.90	28.63	28.86	46808578
2017-12-18	29.06	29.35	28.97	29.03	31497249
2017-12-19	29.03	29.19	28.70	28.72	29181805
2017-12-20	28.89	29.32	28.82	29.10	26968863
2017-12-21	29.10	29.66	29.04	29.35	31981720
2017-12-22	29.27	29.52	29.21	29.39	19960503
2017-12-26	29.40	29.68	29.40	29.48	13578192
2017-12-27	29.50	29.54	29.22	29.35	16339334
2017-12-28	29.44	29.59	29.35	29.57	15627434
2017-12-29	29.60	29.68	29.35	29.35	26479899
2018-01-02	29.48	29.48	28.95	29.09	32195623
2018-01-03	29.04	29.05	28.33	28.42	39162458
2018-01-04	28.49	28.82	28.12	28.68	27865665
2018-01-05	28.79	28.80	28.53	28.79	22194851
2018-01-08	28.79	29.04	28.57	28.49	26643949
2018-01-09	28.40	28.67	28.29	28.30	28061066
2018-01-10	28.22	28.22	27.58	27.64	41078627
2018-01-11	27.68	27.75	27.45	27.53	41400305
2018-01-12	27.53	27.92	27.41	27.85	31182186
2018-01-16	27.85	27.94	27.58	27.72	24727605
2018-01-17	27.75	27.89	27.54	27.81	22050208
2018-01-18	27.81	28.21	27.78	28.04	27661060
2018-01-19	28.21	28.21	27.88	28.09	27919839
2018-01-22	28.08	28.61	27.91	28.58	31660644
2018-01-23	28.64	28.85	27.95	28.07	33035978
2018-01-24	28.15	28.22	27.91	27.94	28575410
2018-01-25	27.99	28.27	27.81	28.27	23400305
2018-01-26	28.27	28.55	28.20	28.55	21608455
2018-01-29	28.02	28.44	27.91	28.12	30879645
2018-01-30	28.20	28.53	28.15	28.26	29883171
2018-01-31	28.24	28.62	28.18	28.27	41422384
2018-02-01	29.07	29.66	28.98	29.56	59963826
2018-02-02	29.46	29.47	28.54	28.73	46098657
2018-02-05	28.54	28.92	27.65	27.65	45595537
2018-02-06	27.23	27.98	26.79	27.80	62905300
2018-02-07	27.78	28.27	27.73	27.87	35634519
2018-02-08	27.84	27.89	26.85	26.85	45743025
2018-02-09	27.04	27.44	26.44	27.21	50218426
2018-02-12	27.42	27.62	27.15	27.45	27750742
2018-02-13	27.39	27.71	27.15	27.62	22877170
2018-02-14	27.47	27.75	27.25	27.48	24834221
2018-02-15	27.53	27.93	27.35	27.93	27507162
2018-02-16	27.91	28.22	27.82	28.03	19901638
2018-02-20	27.84	27.99	27.68	27.75	22071534
2018-02-21	27.75	27.96	27.38	27.41	20792614
2018-02-22	27.53	27.92	27.48	27.53	18537517
2018-02-23	27.59	27.74	27.39	27.72	17446314
2018-02-26	27.87	28.31	27.78	28.27	19871434
2018-02-27	28.24	28.41	27.83	27.83	21420614
2018-02-28	28.06	28.06	27.40	27.40	29281673
2018-03-01	27.41	27.74	27.07	27.17	28548902
2018-03-02	27.17	27.47	27.13	27.44	21364000
2018-03-05	27.32	27.79	27.25	27.70	19298996
2018-03-06	27.80	27.85	27.55	27.83	17462057
2018-03-07	27.62	27.95	27.59	27.86	18485992
2018-03-08	27.86	28.01	27.59	28.01	19766286
2018-03-09	28.06	28.09	27.79	27.96	18820270
2018-03-12	27.96	28.35	27.96	28.20	22305006
2018-03-13	28.34	28.54	28.12	28.22	19183815
2018-03-14	28.37	28.37	27.90	27.95	18605247
2018-03-15	27.99	28.15	27.93	27.96	21879149
2018-03-16	27.99	28.18	27.85	27.93	37103039
2018-03-19	27.91	28.00	27.53	27.61	19637887
2018-03-20	27.69	27.79	27.31	27.43	20167101
2018-03-21	27.43	27.55	27.17	27.17	17437156
2018-03-22	27.13	27.20	26.69	26.70	28196930
2018-03-23	26.70	27.16	26.08	26.19	35027990
2018-03-26	26.46	26.63	25.99	26.18	31492531
2018-03-27	26.30	26.57	26.18	26.34	33860715
2018-03-28	26.64	27.06	26.60	26.84	30746165
2018-03-29	26.93	27.09	26.43	26.91	27564088
2018-04-02	26.85	26.92	26.29	26.49	29232922
2018-04-03	26.54	26.73	26.30	26.70	21880171
2018-04-04	26.45	27.13	26.40	27.08	20562124
2018-04-05	27.12	27.33	26.93	27.28	17103329
2018-04-06	27.18	27.32	26.73	26.89	25117409
2018-04-09	26.60	26.95	26.46	26.55	21879644
2018-04-10	26.66	27.47	26.45	27.03	40263863
2018-04-11	26.92	26.97	26.55	26.61	21045775
2018-04-12	26.73	26.77	26.46	26.54	21950205
2018-04-13	26.58	26.70	26.43	26.52	14374835
2018-04-16	26.70	27.04	26.58	26.90	24897295
2018-04-17	26.94	26.99	26.65	26.69	20585770
2018-04-18	26.78	26.82	26.54	26.58	21601034
2018-04-19	26.60	26.62	26.27	26.28	23543932
2018-04-20	26.31	26.46	25.78	26.17	32452801
2018-04-23	26.20	26.33	26.11	26.33	21211939
2018-04-24	26.53	26.67	26.24	26.42	21572221
2018-04-25	26.32	26.60	26.21	26.57	25291217
2018-04-26	25.24	25.44	24.50	24.98	132230365
2018-04-27	25.01	25.33	24.92	24.94	54209888
2018-04-30	25.11	25.22	24.66	24.68	46154796
2018-05-01	24.72	24.84	24.42	24.56	35817129
2018-05-02	24.63	24.63	24.08	24.20	40178616
2018-05-03	24.18	24.27	23.86	24.11	40296150
2018-05-04	24.11	24.36	24.02	24.26	25539542
2018-05-07	24.32	24.34	24.04	24.18	26266284
2018-05-08	24.13	24.15	23.84	23.93	33513948
2018-05-09	23.87	23.93	23.53	23.70	37494364
2018-05-10	23.84	24.18	23.78	24.06	29909412
2018-05-11	24.15	24.39	24.15	24.37	27512317
2018-05-14	24.45	24.52	24.23	24.30	26894988
2018-05-15	24.26	24.33	24.01	24.22	26506812
2018-05-16	24.22	24.46	24.19	24.38	19056312
2018-05-17	24.44	24.46	24.08	24.10	25420555
2018-05-18	24.11	24.23	23.99	24.19	21880412
2018-05-21	24.27	24.64	24.07	24.60	28688946
2018-05-22	24.63	24.76	24.45	24.48	29387281
2018-05-23	24.47	24.55	24.19	24.40	25966238
2018-05-24	24.45	24.76	24.31	24.74	35254745
2018-05-25	24.68	24.70	24.45	24.54	21816330
2018-05-29	24.50	24.52	24.26	24.40	26957135
2018-05-30	24.42	24.63	24.36	24.58	24135764
2018-05-31	24.55	24.57	24.27	24.39	29417475
2018-06-01	24.52	24.61	24.42	24.51	23764267
2018-06-04	24.59	24.67	24.43	24.46	18378731
2018-06-05	24.46	24.69	24.38	24.67	23413313
2018-06-06	24.73	25.33	24.61	25.19	34143281
2018-06-07	24.96	25.64	24.83	25.52	42562592
2018-06-08	25.41	25.69	25.35	25.53	33183619
2018-06-11	25.64	26.02	25.52	25.80	37157948
2018-06-12	26.05	26.06	25.72	25.93	59401268
2018-06-13	24.91	25.01	24.31	24.32	195082730
2018-06-14	24.61	24.89	24.23	24.55	88703108
2018-06-15	24.62	25.11	24.27	25.02	113983823
2018-06-18	24.92	24.94	24.23	24.30	78654710
2018-06-19	24.15	24.61	24.12	24.45	87343701
2018-06-20	24.53	24.59	24.12	24.15	55805218
2018-06-21	24.23	24.38	23.78	23.85	51425403
2018-06-22	23.95	24.07	23.78	23.92	63900036
2018-06-25	23.89	24.12	23.84	23.93	48623447
2018-06-26	23.95	24.01	23.70	23.87	44643591
2018-06-27	24.14	24.19	23.88	23.89	46426999
2018-06-28	23.96	24.39	23.90	24.30	42241887
2018-06-29	24.34	24.52	24.19	24.24	42028711
2018-07-02	24.27	24.39	24.15	24.31	37766220
2018-07-03	24.34	24.75	24.29	24.69	33880394
2018-07-05	24.72	24.76	24.50	24.61	35419418
2018-07-06	24.65	24.71	24.49	24.67	41215474
2018-07-09	24.33	24.43	24.24	24.27	43459104
2018-07-10	24.33	24.53	24.25	24.53	38848510
2018-07-11	24.36	24.42	24.05	24.05	39230476
2018-07-12	24.20	24.39	24.08	24.33	44450041
2018-07-13	24.06	24.09	23.78	23.90	53377577
2018-07-16	23.93	24.14	23.89	24.08	33218261
2018-07-17	24.05	24.24	23.93	23.97	36439014
2018-07-18	24.02	24.12	23.93	23.93	44570973
2018-07-19	23.95	23.99	23.59	23.60	51683360
2018-07-20	23.65	23.68	23.43	23.47	36692928
2018-07-23	23.50	23.55	23.25	23.40	37293282
2018-07-24	23.59	23.91	23.41	23.91	50969824
2018-07-25	23.47	23.53	22.74	22.83	96319197
2018-07-26	22.92	23.07	22.87	22.91	44339537
2018-07-27	22.98	23.56	22.91	23.46	46038626
2018-07-30	23.82	24.25	23.74	24.15	64042962
2018-07-31	24.26	24.41	24.11	24.13	47549937
2018-08-01	24.30	24.36	24.01	24.08	31356239
2018-08-02	24.04	24.23	23.98	24.04	31197887
2018-08-03	24.08	24.36	23.97	24.36	26584417
2018-08-06	24.31	24.39	24.15	24.24	30087337
2018-08-07	24.22	24.48	24.13	24.45	27341463
2018-08-08	24.52	24.55	24.38	24.42	21953796
2018-08-09	24.45	24.53	24.34	24.52	16909405
2018-08-10	24.45	24.46	24.27	24.35	21481517
2018-08-13	24.35	24.41	24.29	24.31	22779435
2018-08-14	24.33	24.44	24.31	24.33	18037525
2018-08-15	24.36	24.57	24.25	24.51	29631546
2018-08-16	24.55	25.01	24.55	24.98	37384750
2018-08-17	24.95	25.10	24.88	24.93	26168602
2018-08-20	25.01	25.10	24.92	24.99	23493474
2018-08-21	25.16	25.35	25.14	25.21	28419334
2018-08-22	25.06	25.06	24.65	24.67	34156895
2018-08-23	24.67	24.75	24.46	24.52	21453573
2018-08-24	24.50	24.71	24.50	24.64	16233345
2018-08-27	24.71	24.93	24.70	24.78	17595907
2018-08-28	24.76	24.78	24.63	24.66	16484686
2018-08-29	24.65	24.68	24.31	24.33	25162387
2018-08-30	24.30	24.39	24.05	24.12	25559388
2018-08-31	24.12	24.15	23.94	24.11	31258912
2018-09-04	23.99	24.11	23.76	24.05	25162226
2018-09-05	23.96	24.19	23.81	24.17	26723593
2018-09-06	24.25	24.39	24.15	24.29	25646095
2018-09-07	24.27	24.45	24.22	24.24	25757787
2018-09-10	24.36	24.67	24.30	24.45	26269019
2018-09-11	24.52	24.76	24.51	24.66	26353799
2018-09-12	24.79	25.40	24.79	25.22	49637035
2018-09-13	25.24	25.43	24.97	25.42	34605791
2018-09-14	25.37	25.40	25.13	25.36	33184761
2018-09-17	25.36	25.52	25.23	25.38	25544289
2018-09-18	25.33	25.60	25.20	25.45	33661937
2018-09-19	25.61	25.63	25.10	25.19	30996008
2018-09-20	25.28	25.31	25.02	25.24	24775754
2018-09-21	25.70	25.84	25.50	25.50	130157081
2018-09-24	25.85	25.87	25.47	25.59	36390154
2018-09-25	25.50	25.81	25.43	25.48	30681499
2018-09-26	25.53	25.59	25.16	25.17	32880463
2018-09-27	25.23	25.49	25.11	25.22	24834467
2018-09-28	25.22	25.42	25.14	25.35	22052171
2018-10-01	25.41	25.47	25.20	25.28	22517840
2018-10-02	25.31	25.61	25.27	25.60	30003414
2018-10-03	25.72	25.75	25.49	25.60	26699057
2018-10-04	25.53	25.77	25.31	25.75	27518236
2018-10-05	25.81	25.89	25.56	25.65	28667812
2018-10-08	25.67	25.80	25.50	25.37	28071660
2018-10-09	25.43	25.44	25.29	25.29	27866091
2018-10-10	25.38	25.65	24.79	24.79	45520118
2018-10-11	24.78	24.95	23.90	23.96	63697051
2018-10-12	24.30	24.42	24.04	24.34	43151601
2018-10-15	24.36	24.66	24.31	24.42	33242645
2018-10-16	24.43	24.50	24.27	24.45	28048719
2018-10-17	24.46	24.70	24.36	24.58	29913552
2018-10-18	24.58	24.79	24.33	24.53	30724973
2018-10-19	24.49	24.87	24.39	24.81	35133029
2018-10-22	24.84	24.88	24.60	24.66	23091900
2018-10-23	24.68	25.12	24.19	24.92	53428177
2018-10-24	23.95	24.00	22.84	22.92	118852875
2018-10-25	23.13	23.18	22.46	22.63	76905428
2018-10-26	22.56	22.59	21.78	21.96	77662526
2018-10-29	22.33	22.88	22.11	22.37	49270037
2018-10-30	22.53	23.09	22.51	23.00	49148657
2018-10-31	23.16	23.38	22.73	23.16	44854836
2018-11-01	23.39	23.44	22.93	23.01	35379857
2018-11-02	23.12	23.33	22.91	23.04	33517094
2018-11-05	23.12	23.29	23.07	23.12	27346452
2018-11-06	23.13	23.38	23.03	23.37	24310567
2018-11-07	23.39	23.50	23.16	23.47	30836284
2018-11-08	23.46	23.52	23.31	23.43	29547578
2018-11-09	23.38	23.46	22.98	23.16	39994705
2018-11-12	23.17	23.57	23.13	23.23	25935270
2018-11-13	23.28	23.32	22.85	22.89	25640955
2018-11-14	23.06	23.18	22.73	23.03	31293471
2018-11-15	22.91	22.92	22.57	22.73	38917357
2018-11-16	22.70	22.96	22.61	22.86	28929502
2018-11-19	22.90	23.17	22.80	22.91	27957692
2018-11-20	22.62	22.78	22.19	22.21	41394289
2018-11-21	22.27	22.66	22.20	22.47	30306459
2018-11-23	22.46	22.46	22.15	22.16	13401041
2018-11-26	22.38	22.76	22.37	22.61	35791456
2018-11-27	22.52	23.01	22.43	22.98	32155693
2018-11-28	22.98	23.30	22.91	23.20	34470875
2018-11-29	22.92	23.18	22.79	23.07	30877349
2018-11-30	23.18	23.72	23.16	23.58	80467279
2018-12-03	23.96	24.08	23.63	23.93	43725277
2018-12-04	23.95	24.16	23.15	23.19	44831310
2018-12-06	23.01	23.07	22.53	23.04	51999337
2018-12-07	22.81	23.31	22.65	22.75	37474553
2018-12-10	22.70	22.71	22.02	22.58	41052118
2018-12-11	22.98	23.15	22.33	22.42	49563330
2018-12-12	22.73	22.86	22.59	22.76	40903671
2018-12-13	22.71	22.79	22.30	22.58	49097777
2018-12-14	22.51	22.95	22.42	22.81	42741389
2018-12-17	22.74	22.82	22.34	22.54	44021662
2018-12-18	22.36	22.66	22.34	22.45	44497114
2018-12-19	22.58	22.87	22.35	22.51	51419590
2018-12-20	22.52	22.54	21.28	21.62	76716349
2018-12-21	21.39	22.07	21.24	21.37	79660738
2018-12-24	21.29	21.35	20.65	20.65	41110050
2018-12-26	20.76	21.21	20.23	21.19	57391215
2018-12-27	20.99	21.25	20.51	21.25	58571190
2018-12-28	21.28	21.74	21.26	21.48	50588253
2018-12-31	21.56	21.62	21.20	21.54	52861533
2019-01-02	21.51	22.33	21.36	22.30	39293953
2019-01-03	22.28	22.50	22.05	22.33	37603571
2019-01-04	22.61	22.93	22.56	22.90	42072388
2019-01-07	23.19	23.60	22.96	23.32	41070898
2019-01-08	23.63	23.68	23.42	23.22	43567261
2019-01-09	23.31	23.31	22.62	22.72	44305280
2019-01-10	22.68	23.01	22.51	22.95	32015596
2019-01-11	22.95	23.36	22.88	23.30	28933612
2019-01-14	23.17	23.23	22.94	23.11	24468180
2019-01-15	23.04	23.10	22.82	23.10	26735374
2019-01-16	23.04	23.21	22.91	23.07	24494417
2019-01-17	23.06	23.21	22.95	23.13	26266965
2019-01-18	23.26	23.42	23.04	23.37	43249105
2019-01-22	23.34	23.39	22.96	23.08	37658459
2019-01-23	23.19	23.32	23.09	23.32	27854624
2019-01-24	23.23	23.23	22.85	23.10	24393843
2019-01-25	23.16	23.42	23.13	23.14	30505705
2019-01-28	23.11	23.16	22.97	23.15	31028573
2019-01-29	23.11	23.17	22.98	23.17	31342725
2019-01-30	22.61	22.95	21.90	22.17	92953484
2019-01-31	22.27	22.71	22.00	22.69	52176969
2019-02-01	22.80	22.92	22.57	22.64	41076164
2019-02-04	22.67	22.67	22.31	22.35	39034259
2019-02-05	22.39	22.42	22.24	22.36	29276888
2019-02-06	22.42	22.48	22.28	22.31	22928167
2019-02-07	22.30	22.31	21.83	22.23	37887746
2019-02-08	22.19	22.31	21.96	22.30	24281568
2019-02-11	22.33	22.52	22.24	22.42	29057321
2019-02-12	22.53	22.67	22.44	22.50	29989070
2019-02-13	22.50	22.55	22.27	22.52	30040089
2019-02-14	22.42	22.65	22.30	22.48	25846239
2019-02-15	22.67	23.04	22.59	23.00	37188658
2019-02-19	22.99	23.16	22.88	23.12	24712413
2019-02-20	23.13	23.35	22.99	23.28	24749090
2019-02-21	23.29	23.44	23.12	23.27	26580394
2019-02-22	23.36	23.54	23.26	23.51	23357232
2019-02-25	23.59	23.62	23.41	23.50	24414699
2019-02-26	23.50	23.72	23.37	23.56	29664844
2019-02-27	23.57	23.60	23.23	23.44	26349549
2019-02-28	23.44	23.60	23.38	23.49	28225982
2019-03-01	23.55	23.58	23.13	23.26	30592851
2019-03-04	23.36	23.36	22.39	22.63	49482743
2019-03-05	22.66	22.68	22.49	22.61	26029791
2019-03-06	22.64	22.75	22.47	22.50	24580343
2019-03-07	22.54	22.70	22.49	22.58	24826103
2019-03-08	22.53	22.69	22.45	22.61	22505948
2019-03-11	22.63	22.88	22.60	22.81	26018525
2019-03-12	22.83	23.32	22.81	23.12	32484586
2019-03-13	23.13	23.19	22.80	22.85	27702221
2019-03-14	22.85	23.01	22.80	22.85	22091439
2019-03-15	23.03	23.16	22.87	23.15	53361640
2019-03-18	23.16	23.28	23.09	23.25	23325108
2019-03-19	23.30	23.44	23.07	23.16	28730520
2019-03-20	23.09	23.22	22.95	23.03	24664904
2019-03-21	22.98	23.51	22.98	23.44	26343293
2019-03-22	23.40	23.65	23.40	23.45	33171404
2019-03-25	23.47	23.51	23.13	23.22	25633279
2019-03-26	23.38	23.72	23.35	23.69	24304939
2019-03-27	23.63	23.88	23.59	23.70	26743641
2019-03-28	23.72	23.78	23.30	23.41	26996419
2019-03-29	23.52	23.69	23.38	23.67	31606530
2019-04-01	23.85	24.15	23.81	24.12	37773767
2019-04-02	24.08	24.12	23.81	23.87	31945765
2019-04-03	24.00	24.12	23.88	24.05	28779967
2019-04-04	24.12	24.25	24.09	24.14	28211971
2019-04-05	24.21	24.42	24.09	24.42	39928718
2019-04-08	24.49	24.54	24.30	24.06	37251965
2019-04-09	24.04	24.07	23.81	23.96	26779029
2019-04-10	23.96	24.18	23.96	24.06	20385934
2019-04-11	24.09	24.34	24.06	24.30	24930873
2019-04-12	24.38	24.39	24.12	24.30	26021137
2019-04-15	24.31	24.34	24.11	24.17	19463704
2019-04-16	24.24	24.34	24.11	24.34	21701920
2019-04-17	24.21	24.30	24.12	24.12	22364832
2019-04-18	24.12	24.23	24.04	24.18	23317482
2019-04-22	24.17	24.29	24.09	24.21	22239129
2019-04-23	24.20	24.36	24.06	24.23	31674988
2019-04-24	23.45	23.84	23.04	23.24	72249253
2019-04-25	23.12	23.13	22.68	22.90	44021278
2019-04-26	23.00	23.37	22.85	23.16	35191837
2019-04-29	23.33	23.63	23.26	23.31	31762671
2019-04-30	23.35	23.50	23.22	23.37	35001292
2019-05-01	23.44	23.56	23.23	23.24	27046955
2019-05-02	23.37	23.41	23.09	23.11	29711544
2019-05-03	23.14	23.24	23.07	23.17	28225621
2019-05-06	22.99	23.13	22.93	23.09	25182044
2019-05-07	23.04	23.09	22.85	23.04	25771202
2019-05-08	22.94	23.02	22.77	22.87	25015157
2019-05-09	22.85	22.98	22.74	22.93	27078359
2019-05-10	22.83	23.19	22.76	23.11	22013322
2019-05-13	22.91	23.13	22.90	23.00	27713285
2019-05-14	23.17	23.68	23.11	23.47	37525165
2019-05-15	23.43	23.62	23.32	23.59	23931316
2019-05-16	23.66	24.06	23.66	23.87	23634851
2019-05-17	23.71	24.15	23.68	24.00	30889487
2019-05-20	24.36	24.97	24.12	24.30	53455213
2019-05-21	24.33	24.64	24.22	24.46	23313504
2019-05-22	24.33	24.49	24.24	24.36	19988761
2019-05-23	24.29	24.39	24.10	24.26	24665483
2019-05-24	24.39	24.42	24.23	24.36	16156736
2019-05-28	24.40	24.47	24.08	24.10	24523052
2019-05-29	24.08	24.31	23.92	24.08	26948867
2019-05-30	24.12	24.21	23.88	24.05	24227597
2019-05-31	23.44	23.52	22.93	23.08	49412581
2019-06-03	23.19	23.66	23.15	23.47	36323622
2019-06-04	23.69	23.78	23.38	23.76	31262246
2019-06-05	23.87	23.93	23.71	23.91	20430778
2019-06-06	24.00	24.28	23.93	24.23	24411663
2019-06-07	24.28	24.68	24.26	24.52	31788435
2019-06-10	24.67	24.91	24.05	24.10	30927316
2019-06-11	24.20	24.48	24.18	24.24	19612611
2019-06-12	24.24	24.39	24.18	24.29	19282922
2019-06-13	24.32	24.40	24.24	24.37	16873425
2019-06-14	24.41	24.48	24.29	24.42	19848544
2019-06-17	24.34	24.45	24.28	24.38	16814240
2019-06-18	24.48	24.68	24.45	24.48	20534071
2019-06-19	24.56	24.60	24.40	24.46	21209552
2019-06-20	24.59	24.61	24.39	24.56	27066011
2019-06-21	24.67	24.68	24.47	24.49	39218598
2019-06-24	24.52	24.67	24.50	24.59	21745352
2019-06-25	24.61	24.61	24.49	24.57	19229656
2019-06-26	24.60	24.75	24.55	24.55	27960853
2019-06-27	24.73	24.93	24.58	24.89	28184290
2019-06-28	24.94	25.32	24.85	25.29	40771306
2019-07-01	25.52	25.59	25.21	25.23	32421656
2019-07-02	25.26	25.56	25.19	25.54	26635036
2019-07-03	25.63	25.69	25.56	25.65	20136493
2019-07-05	25.65	25.94	25.62	25.89	24506957
2019-07-08	25.76	25.93	25.72	25.47	31848245
2019-07-09	25.35	25.41	25.21	25.32	30976979
2019-07-10	25.47	25.54	25.38	25.48	25352105
2019-07-11	25.65	25.68	25.10	25.25	28863919
2019-07-12	25.31	25.41	25.20	25.40	23251722
2019-07-15	25.41	25.46	25.34	25.44	20255058
2019-07-16	25.42	25.45	25.29	25.35	17869349
2019-07-17	25.33	25.35	25.10	25.10	18798178
2019-07-18	25.05	25.06	24.79	24.98	32128778
2019-07-19	25.08	25.11	24.73	24.75	32156755
2019-07-22	24.72	24.72	24.21	24.25	35521084
2019-07-23	24.27	24.27	23.79	24.22	45574407
2019-07-24	24.29	25.20	24.29	25.09	48284728
2019-07-25	25.35	25.65	25.25	25.52	39019229
2019-07-26	25.47	25.84	25.35	25.78	34149302
2019-07-29	25.72	26.00	25.62	25.92	30939050
2019-07-30	25.99	26.15	25.72	25.80	33926816
2019-07-31	25.70	26.02	25.58	25.70	40633777
2019-08-01	26.02	26.12	25.67	25.75	41058878
2019-08-02	25.51	25.92	25.32	25.79	36476292
2019-08-05	25.44	25.62	25.05	25.28	37067635
2019-08-06	25.29	25.64	25.13	25.63	31658718
2019-08-07	25.36	25.78	25.18	25.71	37948549
2019-08-08	25.85	26.07	25.72	26.07	28498500
2019-08-09	25.99	26.11	25.78	26.07	22866772
2019-08-12	26.02	26.10	25.87	26.02	23580734
2019-08-13	25.94	26.39	25.94	26.31	31598979
2019-08-14	26.12	26.14	25.68	25.73	34615314
2019-08-15	25.84	26.01	25.63	25.92	24367612
2019-08-16	26.02	26.42	25.97	26.39	31102985
2019-08-19	26.42	26.75	26.41	26.70	26135677
2019-08-20	26.64	26.64	26.34	26.40	21805804
2019-08-21	26.56	26.61	26.39	26.54	21916204
2019-08-22	26.60	26.79	26.47	26.71	21461215
2019-08-23	26.64	26.75	26.15	26.28	33864032
2019-08-26	26.39	26.52	26.20	26.36	23199367
2019-08-27	26.42	26.45	26.14	26.21	32086664
2019-08-28	26.17	26.40	26.07	26.39	24369041
2019-08-29	26.50	26.67	26.45	26.53	23298615
2019-08-30	26.55	26.68	26.47	26.61	21610193
2019-09-03	26.48	26.71	26.35	26.70	20542298
2019-09-04	26.82	27.04	26.75	26.96	20751045
2019-09-05	27.10	27.16	26.98	27.09	21750094
2019-09-06	27.13	27.45	27.10	27.36	29266063
2019-09-09	28.55	28.79	27.71	27.77	117865963
2019-09-10	28.08	28.47	27.90	28.36	48019601
2019-09-11	28.63	29.25	28.46	29.24	55071433
2019-09-12	28.96	29.04	28.48	28.97	42667020
2019-09-13	28.69	28.94	28.48	28.61	39225394
2019-09-16	28.46	28.55	28.01	28.16	49189889
2019-09-17	27.96	28.12	27.77	28.05	35295611
2019-09-18	27.75	27.91	27.54	27.75	38600411
2019-09-19	27.95	28.09	27.78	28.04	27257877
2019-09-20	28.15	28.69	28.06	28.61	79104102
2019-09-23	28.39	28.57	28.29	28.38	23711988
2019-09-24	28.52	28.56	28.18	28.21	28103285
2019-09-25	28.18	28.35	28.11	28.21	22369591
2019-09-26	28.23	28.27	28.06	28.21	21829113
2019-09-27	28.39	28.48	28.06	28.25	24227756
2019-09-30	28.37	28.62	28.33	28.56	28436226
2019-10-01	28.64	28.65	28.21	28.24	24334716
2019-10-02	28.19	28.19	27.87	27.99	26612141
2019-10-03	27.93	28.08	27.67	28.07	21001457
2019-10-04	28.09	28.32	28.02	28.31	22598045
2019-10-07	28.36	28.58	28.32	28.42	21245336
2019-10-08	28.44	28.46	28.21	27.90	31034529
2019-10-09	28.09	28.09	27.84	27.96	24736026
2019-10-10	27.93	28.34	27.90	28.24	23887003
2019-10-11	28.37	28.53	28.28	28.36	27814613
2019-10-14	28.36	28.44	28.16	28.28	23651381
2019-10-15	28.27	28.73	28.24	28.61	22957991
2019-10-16	28.55	28.68	28.45	28.52	22152459
2019-10-17	28.58	28.58	28.39	28.54	19153745
2019-10-18	28.54	29.08	28.52	29.04	37673766
2019-10-21	29.00	29.15	28.82	28.86	28041279
2019-10-22	28.55	28.95	28.38	28.81	20373530
2019-10-23	28.69	28.79	28.40	28.49	24362381
2019-10-24	28.45	28.51	27.58	27.79	40910408
2019-10-25	27.88	28.06	27.72	27.86	33280773
2019-10-28	28.91	29.33	28.66	29.05	62238149
2019-10-29	29.05	29.05	28.67	28.73	26710017
2019-10-30	28.98	29.34	28.76	28.83	34018825
2019-10-31	28.84	29.05	28.59	29.05	39485026
2019-11-01	29.40	29.45	29.24	29.40	35232725
2019-11-04	29.51	29.81	29.33	29.35	35861679
2019-11-05	29.29	29.67	29.28	29.56	29715471
2019-11-06	29.62	29.65	29.43	29.62	21999335
2019-11-07	29.66	29.87	29.62	29.75	25542401
2019-11-08	29.69	29.76	29.50	29.72	18635139
2019-11-11	29.63	29.72	29.59	29.72	13585575
2019-11-12	29.70	29.80	29.49	29.56	16550113
2019-11-13	29.58	29.67	29.47	29.56	16596947
2019-11-14	29.41	29.50	29.20	29.40	27469011
2019-11-15	29.53	29.82	29.48	29.81	31476777
2019-11-18	29.66	29.96	29.59	29.91	25969683
2019-11-19	29.38	29.41	28.21	28.68	64556823
2019-11-20	27.99	28.39	27.47	28.06	69861438
2019-11-21	27.95	28.46	27.95	28.38	31358462
2019-11-22	28.49	28.63	28.45	28.49	19877074
2019-11-25	28.61	28.61	28.06	28.12	32466124
2019-11-26	28.14	28.26	27.75	28.23	54029541
2019-11-27	28.26	28.55	28.23	28.42	17069487
2019-11-29	28.49	28.65	28.20	28.21	18172510
2019-12-02	28.29	28.29	28.10	28.17	24887610
2019-12-03	28.08	28.34	27.86	28.34	24870032
2019-12-04	28.37	28.95	28.31	28.76	38236927
2019-12-05	28.77	28.95	28.69	28.82	21764567
2019-12-06	28.90	29.12	28.78	28.83	22613844
2019-12-09	28.77	29.01	28.70	28.71	20702326
2019-12-10	28.73	28.89	28.55	28.73	21783879
2019-12-11	28.70	28.87	28.68	28.81	18528997
2019-12-12	28.83	29.11	28.83	28.95	23598998
2019-12-13	28.84	28.89	28.64	28.88	24895937
2019-12-16	28.96	29.17	28.96	29.13	24046923
2019-12-17	29.13	29.21	29.02	29.06	34741135
2019-12-18	29.13	29.38	29.13	29.24	28439744
2019-12-19	29.28	29.38	29.18	29.38	26773190
2019-12-20	29.59	29.63	29.35	29.55	48371162
2019-12-23	29.62	29.76	29.47	29.49	29142243
2019-12-24	29.51	29.53	29.36	29.41	8697213
2019-12-26	29.43	29.59	29.41	29.56	19818847
2019-12-27	29.62	29.71	29.59	29.62	15434020
2019-12-30	29.64	29.65	29.42	29.47	17671577
2019-12-31	29.44	29.52	29.33	29.50	20218352
2020-01-02	29.56	29.60	29.22	29.33	30256306
2020-01-03	29.12	29.59	29.11	29.48	27416012
2020-01-06	29.43	29.55	29.30	29.51	38696250
2020-01-07	29.50	29.66	29.42	29.62	28375359
2020-01-08	29.69	29.85	29.66	29.32	40542491
2020-01-09	29.38	29.44	29.10	29.29	39456701
2020-01-10	29.29	29.40	29.11	29.11	29722998
2020-01-13	29.09	29.10	28.70	28.76	33073730
2020-01-14	28.73	28.82	28.64	28.75	26536986
2020-01-15	28.66	28.70	28.52	28.58	26077244
2020-01-16	28.67	28.78	28.51	28.70	27320255
2020-01-17	28.72	29.01	28.67	28.97	33593550
2020-01-21	28.95	29.16	28.82	29.07	43754575
2020-01-22	29.19	29.54	29.16	29.47	36134774
2020-01-23	29.41	29.43	29.10	29.16	29007976
2020-01-24	29.13	29.27	28.86	29.06	34465331
2020-01-27	28.70	29.11	28.69	28.87	35221574
2020-01-28	28.92	29.29	28.89	29.12	30847837
2020-01-29	29.06	29.10	27.95	27.96	57974423
2020-01-30	27.53	28.27	27.41	28.25	50680306
2020-01-31	28.17	28.50	28.12	28.39	41160013
2020-02-03	28.65	28.66	27.78	27.90	40785825
2020-02-04	27.99	28.49	27.88	28.40	31958845
2020-02-05	28.48	28.64	28.32	28.54	24637491
2020-02-06	28.58	29.04	28.58	29.01	26212556
2020-02-07	29.02	29.22	28.95	29.02	25198659
2020-02-10	29.00	29.09	28.76	28.94	18544340
2020-02-11	29.05	29.30	28.61	28.81	31978014
2020-02-12	28.91	28.93	28.70	28.71	31309382
2020-02-13	28.59	29.01	28.57	28.92	24627627
2020-02-14	28.89	29.04	28.76	28.87	27388865
2020-02-18	28.82	28.92	28.71	28.88	24280102
2020-02-19	28.86	29.17	28.80	29.01	22601208
2020-02-20	28.98	29.19	28.92	29.14	27176134
2020-02-21	29.07	29.19	28.96	29.10	28468242
2020-02-24	28.67	29.07	28.67	28.72	34886904
2020-02-25	28.76	28.89	28.12	28.19	48886212
2020-02-26	28.07	28.52	27.87	28.00	40268174
2020-02-27	27.61	27.86	26.69	26.97	66325718
2020-02-28	25.66	26.96	24.92	26.58	121099729
2020-03-02	26.70	28.24	26.64	28.06	68432790
2020-03-03	28.12	28.65	27.07	27.40	63808014
2020-03-04	27.94	28.85	27.72	28.82	42070353
2020-03-05	28.23	28.62	27.90	28.06	45298116
2020-03-06	27.71	28.12	27.31	27.95	48883084
2020-03-09	26.42	27.29	25.95	26.18	67968653
2020-03-10	26.80	27.09	25.84	27.06	56660605
2020-03-11	26.30	26.47	25.78	26.05	45340445
2020-03-12	24.05	25.23	23.44	23.65	84215236
2020-03-13	24.85	26.12	24.04	26.02	64688756
2020-03-16	23.40	25.58	23.34	24.01	58776602
2020-03-17	24.24	25.71	24.16	25.47	59642018
2020-03-18	24.15	24.84	22.83	24.79	76034396
2020-03-19	23.67	24.52	23.02	23.51	60817171
2020-03-20	22.99	23.02	21.27	21.47	116732263
2020-03-23	20.67	20.91	19.68	20.21	96884135
2020-03-24	21.13	21.36	20.26	21.20	76300913
2020-03-25	21.19	22.59	20.66	21.44	68027712
2020-03-26	21.65	23.37	21.65	23.10	64092411
2020-03-27	22.41	23.26	22.05	22.52	46386011
2020-03-30	22.57	22.95	22.25	22.82	41629880
2020-03-31	22.67	22.74	21.93	22.00	69813374
2020-04-01	21.42	21.57	20.91	21.17	54645990
2020-04-02	21.13	21.79	21.13	21.71	33818421
2020-04-03	21.53	21.69	20.57	20.73	53443175
2020-04-06	21.44	22.40	21.37	22.22	53502008
2020-04-07	22.98	23.38	22.70	22.31	54265545
2020-04-08	22.61	22.64	21.96	22.56	40793294
2020-04-09	22.64	23.35	22.64	23.19	50332672
2020-04-13	23.02	23.18	22.57	22.79	34145822
2020-04-14	23.16	23.52	22.91	23.50	31941489
2020-04-15	23.12	23.37	22.61	22.71	37542892
2020-04-16	22.85	22.85	22.42	22.76	32533858
2020-04-17	23.28	23.59	23.17	23.57	34656154
2020-04-20	23.28	23.72	23.17	23.38	30583180
2020-04-21	23.03	23.04	22.37	22.55	43213059
2020-04-22	23.32	23.32	22.12	22.24	50764172
2020-04-23	22.22	22.68	22.14	22.27	34011522
2020-04-24	22.33	22.61	22.00	22.42	35567748
2020-04-27	22.64	23.16	22.45	23.05	33320717
2020-04-28	23.40	23.49	23.11	23.13	30924781
2020-04-29	23.50	24.05	23.45	23.72	33160143
2020-04-30	23.40	23.44	22.85	23.00	40751938
2020-05-01	23.22	23.24	22.45	22.57	36851311
2020-05-04	22.45	22.45	22.05	22.34	35164096
2020-05-05	22.45	22.78	22.43	22.45	24626123
2020-05-06	22.51	22.55	21.73	21.73	45094227
2020-05-07	22.02	22.04	21.76	21.81	31814282
2020-05-08	22.11	22.53	22.05	22.48	24047674
2020-05-11	22.38	22.38	22.00	22.18	29223357
2020-05-12	22.27	22.39	21.81	21.81	35220892
2020-05-13	21.74	21.83	21.13	21.20	49265017
2020-05-14	21.12	21.59	20.84	21.57	39827034
2020-05-15	21.35