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

UTF Historical Prices

Summary

Key Stock Metrics

22.05

(April 9, 2025)

52-Week Low

27.25

(August 8, 2025)

52-Week High

29.95

(April 16, 2021)

All-Time High

25.64

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-11	16.30	16.88	16.30	16.88	101800
2004-05-12	16.71	17.00	16.01	16.36	141000
2004-05-13	16.35	16.87	16.30	16.60	84000
2004-05-14	16.70	17.20	16.30	17.00	84100
2004-05-17	16.94	17.10	16.50	17.10	73400
2004-05-18	16.95	17.60	16.95	17.42	60900
2004-05-19	17.37	17.79	16.99	17.20	86100
2004-05-20	17.20	17.44	16.25	16.69	127300
2004-05-21	16.68	17.10	16.58	16.80	89500
2004-05-24	16.70	16.95	16.50	16.84	99800
2004-05-25	16.95	16.98	16.50	16.80	114000
2004-05-26	16.75	16.98	16.67	16.98	143400
2004-05-27	17.00	17.40	16.80	17.39	107300
2004-05-28	17.49	17.86	17.15	17.50	79500
2004-06-01	17.46	17.93	17.30	17.81	86000
2004-06-02	17.91	17.99	17.65	17.98	69800
2004-06-03	17.90	17.98	17.50	17.86	69800
2004-06-04	17.80	18.10	17.80	17.93	47000
2004-06-07	17.82	18.00	17.60	17.70	53500
2004-06-08	17.95	18.05	17.40	17.57	58100
2004-06-09	17.80	17.85	17.10	17.19	62800
2004-06-10	17.26	17.36	17.08	17.29	63600
2004-06-14	17.25	17.45	16.60	16.85	105700
2004-06-15	16.55	16.95	16.46	16.70	149000
2004-06-16	16.60	16.80	16.34	16.45	147000
2004-06-17	16.40	16.64	16.30	16.48	96300
2004-06-18	16.34	16.59	16.34	16.55	76100
2004-06-21	16.42	16.83	16.42	16.55	95800
2004-06-22	16.50	16.85	16.16	16.20	198500
2004-06-23	16.32	16.53	16.13	16.40	123100
2004-06-24	16.50	16.67	16.21	16.39	111000
2004-06-25	16.40	16.50	16.22	16.35	113600
2004-06-28	16.30	16.37	16.16	16.20	124900
2004-06-29	16.01	16.35	16.01	16.22	123300
2004-06-30	16.39	16.46	16.22	16.43	132500
2004-07-01	16.28	16.73	16.28	16.64	153100
2004-07-02	16.68	16.87	16.55	16.87	68400
2004-07-06	16.80	17.12	16.72	17.10	88500
2004-07-07	17.30	17.30	16.97	17.15	88500
2004-07-08	17.15	17.25	16.84	17.05	115800
2004-07-09	16.90	17.20	16.65	16.82	84800
2004-07-12	16.83	16.96	16.73	16.81	84000
2004-07-13	16.70	16.80	16.65	16.77	91000
2004-07-14	16.69	17.05	16.66	16.80	104900
2004-07-15	16.75	16.90	16.65	16.70	106800
2004-07-16	16.78	16.99	16.70	16.90	77300
2004-07-19	16.95	16.95	16.65	16.83	104300
2004-07-20	16.68	16.99	16.68	16.85	147500
2004-07-21	16.98	16.98	16.67	16.72	126200
2004-07-22	16.65	16.69	16.45	16.65	172800
2004-07-23	16.60	16.64	16.38	16.51	124700
2004-07-26	16.45	16.50	16.17	16.48	122700
2004-07-27	16.25	16.42	16.12	16.30	191900
2004-07-28	16.35	16.50	16.29	16.50	59700
2004-07-29	16.50	16.58	16.40	16.55	78200
2004-07-30	16.67	16.95	16.56	16.91	61800
2004-08-02	16.75	17.49	16.72	17.14	164100
2004-08-03	17.25	17.36	17.02	17.31	125400
2004-08-04	17.25	17.42	17.03	17.42	105200
2004-08-05	17.29	17.38	17.12	17.25	115900
2004-08-06	17.05	17.23	17.00	17.23	101600
2004-08-09	17.26	17.34	17.05	17.23	99000
2004-08-10	17.24	17.40	17.15	17.24	82600
2004-08-11	17.20	17.50	17.07	17.50	93200
2004-08-12	17.25	17.42	17.11	17.24	111800
2004-08-13	17.30	17.48	17.18	17.39	78400
2004-08-16	17.40	17.89	17.40	17.87	98800
2004-08-17	17.62	17.96	17.41	17.50	137600
2004-08-18	17.48	17.73	17.42	17.64	132000
2004-08-19	17.51	17.62	17.40	17.47	102700
2004-08-20	17.41	17.63	17.41	17.48	158800
2004-08-23	17.41	17.61	17.35	17.60	137600
2004-08-24	17.48	17.71	17.43	17.68	159500
2004-08-25	17.90	17.98	17.56	17.87	139500
2004-08-26	17.81	18.00	17.81	17.99	128400
2004-08-27	17.99	18.00	17.83	17.92	123500
2004-08-30	17.94	18.10	17.87	17.95	111700
2004-08-31	18.02	18.32	18.02	18.32	116000
2004-09-01	18.48	18.90	18.44	18.78	152200
2004-09-02	18.76	19.00	18.60	18.88	123800
2004-09-03	18.83	18.83	18.35	18.60	98900
2004-09-07	18.60	19.14	18.55	18.92	121000
2004-09-08	18.84	19.05	18.61	18.65	110300
2004-09-09	18.65	18.65	18.17	18.54	117200
2004-09-10	18.79	18.79	18.40	18.59	95700
2004-09-13	18.59	18.60	18.35	18.48	89200
2004-09-14	18.57	18.60	18.15	18.16	104600
2004-09-15	18.09	18.16	18.00	18.08	99400
2004-09-16	17.88	18.33	17.88	18.26	108500
2004-09-17	18.37	18.59	18.27	18.59	102100
2004-09-20	18.59	18.70	18.20	18.21	99700
2004-09-21	18.40	18.48	18.15	18.34	120700
2004-09-22	18.27	18.61	18.15	18.60	98700
2004-09-23	18.65	18.65	18.17	18.30	87200
2004-09-24	18.17	18.43	18.10	18.20	94200
2004-09-27	18.16	18.23	18.03	18.06	84700
2004-09-28	18.03	18.21	18.01	18.09	87900
2004-09-29	18.03	18.14	17.89	18.10	94000
2004-09-30	18.26	18.38	18.11	18.31	65300
2004-10-01	18.34	18.70	18.28	18.52	102300
2004-10-04	18.38	18.52	18.35	18.51	63700
2004-10-05	18.44	18.50	18.41	18.43	68400
2004-10-06	18.36	18.53	18.36	18.50	96200
2004-10-07	18.71	18.71	18.42	18.55	102900
2004-10-08	18.50	18.64	18.45	18.59	111600
2004-10-11	18.67	18.67	18.48	18.59	74000
2004-10-12	18.50	18.68	18.42	18.68	112700
2004-10-13	18.65	18.75	18.54	18.56	84700
2004-10-14	18.62	18.71	18.34	18.34	112400
2004-10-15	18.34	18.57	18.34	18.50	108400
2004-10-18	18.57	18.60	18.47	18.60	116100
2004-10-19	18.58	18.77	18.52	18.77	131200
2004-10-20	18.57	18.75	18.32	18.40	166500
2004-10-21	18.55	18.73	18.48	18.70	140800
2004-10-22	18.76	18.96	18.65	18.75	104700
2004-10-25	18.69	18.70	18.39	18.43	144000
2004-10-26	18.43	18.70	18.32	18.70	166000
2004-10-27	18.55	18.83	18.47	18.55	98600
2004-10-28	18.51	18.60	18.43	18.53	117300
2004-10-29	18.65	18.78	18.57	18.78	60500
2004-11-01	18.82	19.24	18.80	18.98	130600
2004-11-02	18.99	19.15	18.89	19.04	87800
2004-11-03	19.03	19.20	18.90	19.00	165200
2004-11-04	19.07	19.25	19.00	19.20	94600
2004-11-05	19.22	19.22	18.77	19.01	198100
2004-11-08	18.91	19.13	18.82	19.01	110900
2004-11-09	19.00	19.00	18.77	18.87	118700
2004-11-10	18.88	18.90	18.63	18.88	111000
2004-11-11	18.88	18.98	18.75	18.94	133300
2004-11-12	18.95	19.17	18.88	19.16	98600
2004-11-15	19.14	19.20	18.92	18.94	118800
2004-11-16	18.89	18.97	18.75	18.78	130100
2004-11-17	18.90	18.92	18.62	18.72	172800
2004-11-18	18.68	18.87	18.63	18.83	120100
2004-11-19	18.88	18.97	18.62	18.67	117000
2004-11-22	18.69	18.81	18.65	18.78	153000
2004-11-23	18.78	19.04	18.65	19.03	287800
2004-11-24	19.08	19.34	19.03	19.09	172500
2004-11-26	19.09	19.31	19.07	19.31	26200
2004-11-29	19.36	19.48	19.12	19.31	145700
2004-11-30	19.36	19.48	19.24	19.38	149300
2004-12-01	19.40	19.63	19.17	19.32	170200
2004-12-02	19.19	19.25	18.94	19.09	133000
2004-12-03	19.30	19.40	19.16	19.27	101800
2004-12-06	19.16	19.29	19.02	19.25	97900
2004-12-07	19.26	19.28	18.97	19.01	126100
2004-12-08	18.90	19.01	18.82	18.89	138200
2004-12-09	18.86	18.89	18.75	18.89	139100
2004-12-10	18.82	19.12	18.81	19.12	117700
2004-12-13	19.05	19.11	18.90	19.05	136400
2004-12-14	19.04	19.13	18.98	18.99	169200
2004-12-15	19.10	19.22	19.08	19.20	207900
2004-12-16	19.24	19.25	19.00	19.00	169100
2004-12-17	19.00	19.09	18.91	19.09	165500
2004-12-20	19.07	19.22	19.05	19.17	172900
2004-12-21	19.23	19.29	19.15	19.18	166500
2004-12-22	19.20	19.34	19.18	19.27	267900
2004-12-23	19.27	19.36	19.26	19.29	157700
2004-12-27	19.32	19.57	19.30	19.31	120900
2004-12-28	19.32	19.47	19.27	19.31	82000
2004-12-29	19.28	19.50	19.27	19.46	125100
2004-12-30	19.46	19.75	19.36	19.64	160300
2004-12-31	19.87	19.87	19.61	19.82	104500
2005-01-03	19.72	19.84	19.49	19.58	196300
2005-01-04	19.52	19.60	19.27	19.38	121900
2005-01-05	19.35	19.37	19.16	19.27	118200
2005-01-06	19.28	19.32	19.18	19.32	77100
2005-01-07	19.38	19.50	19.35	19.47	97200
2005-01-10	19.42	19.50	19.28	19.50	154200
2005-01-11	19.50	19.50	19.18	19.29	115100
2005-01-12	19.19	19.29	19.13	19.15	126600
2005-01-13	19.17	19.24	19.12	19.22	107100
2005-01-14	19.28	19.32	19.23	19.26	94200
2005-01-18	19.29	19.35	19.20	19.30	128600
2005-01-19	19.32	19.42	19.26	19.36	109900
2005-01-20	19.29	19.32	19.12	19.23	118500
2005-01-21	19.21	19.25	19.11	19.19	112200
2005-01-24	19.22	19.26	19.01	19.05	121500
2005-01-25	19.05	19.13	18.95	18.98	152600
2005-01-26	19.01	19.15	18.98	19.12	161800
2005-01-27	19.14	19.31	19.11	19.25	139100
2005-01-28	19.32	19.43	19.27	19.43	119000
2005-01-31	19.49	19.73	19.40	19.70	145100
2005-02-01	19.72	19.96	19.61	19.90	210400
2005-02-02	19.94	20.05	19.88	19.99	254300
2005-02-03	19.93	19.95	19.76	19.91	161900
2005-02-04	19.90	20.02	19.90	20.00	251000
2005-02-07	19.96	20.00	19.92	19.92	175200
2005-02-08	19.91	19.99	19.90	19.92	240500
2005-02-09	19.90	19.93	19.85	19.87	174000
2005-02-10	19.87	19.93	19.84	19.91	199400
2005-02-11	19.76	19.91	19.74	19.90	265700
2005-02-14	19.90	19.98	19.86	19.94	199100
2005-02-15	19.93	19.99	19.89	19.92	274300
2005-02-16	19.91	20.04	19.86	20.00	266200
2005-02-17	19.96	20.05	19.95	19.99	325800
2005-02-18	19.96	19.99	19.63	19.75	179100
2005-02-22	19.65	19.65	19.28	19.37	287200
2005-02-23	19.38	19.85	19.38	19.85	268100
2005-02-24	19.70	19.75	19.63	19.73	137500
2005-02-25	19.77	19.95	19.71	19.87	156000
2005-02-28	19.92	19.98	19.57	19.67	182800
2005-03-01	19.68	19.96	19.63	19.83	184100
2005-03-02	19.76	19.88	19.74	19.83	118500
2005-03-03	19.87	19.97	19.82	19.93	155800
2005-03-04	19.97	20.16	19.97	20.11	212900
2005-03-07	20.13	20.23	20.11	20.14	204300
2005-03-08	20.12	20.17	19.99	20.08	170800
2005-03-09	20.17	20.30	20.10	20.17	303500
2005-03-10	20.20	20.21	19.88	20.00	207600
2005-03-11	19.87	19.96	19.82	19.82	98800
2005-03-14	19.85	19.95	19.81	19.92	105600
2005-03-15	19.92	19.99	19.78	19.80	155000
2005-03-16	19.81	19.81	19.59	19.68	151500
2005-03-17	19.68	19.81	19.64	19.70	124000
2005-03-18	19.69	19.74	19.45	19.60	130600
2005-03-21	19.52	19.59	19.41	19.46	165200
2005-03-22	19.42	19.54	19.21	19.21	106000
2005-03-23	19.18	19.18	18.64	19.09	185800
2005-03-24	19.05	19.38	19.00	19.03	139000
2005-03-28	19.02	19.04	18.57	18.65	220800
2005-03-29	18.58	18.82	18.57	18.71	159500
2005-03-30	18.76	19.14	18.72	19.10	82600
2005-03-31	19.10	19.24	19.02	19.18	120200
2005-04-01	19.27	19.45	19.24	19.38	121900
2005-04-04	19.26	19.36	19.22	19.33	106300
2005-04-05	19.41	19.49	19.36	19.39	113100
2005-04-06	19.46	19.50	19.35	19.48	119900
2005-04-07	19.50	19.63	19.44	19.63	70200
2005-04-08	19.63	19.66	19.50	19.55	77400
2005-04-11	19.58	19.67	19.51	19.57	85100
2005-04-12	19.66	19.70	19.42	19.70	78800
2005-04-13	19.60	19.67	19.47	19.55	137300
2005-04-14	19.55	19.59	19.30	19.33	111900
2005-04-15	19.26	19.41	19.15	19.15	89400
2005-04-18	19.10	19.19	19.00	19.18	88900
2005-04-19	19.24	19.37	19.01	19.30	107800
2005-04-20	19.30	19.55	19.16	19.25	111000
2005-04-21	19.22	19.36	19.13	19.36	108600
2005-04-22	19.25	19.52	19.24	19.52	122600
2005-04-25	19.50	19.69	19.48	19.68	96400
2005-04-26	19.70	19.75	19.61	19.70	114800
2005-04-27	19.71	19.84	19.52	19.80	124500
2005-04-28	19.80	19.86	19.68	19.78	111700
2005-04-29	19.85	19.90	19.65	19.89	98600
2005-05-02	19.88	19.97	19.83	19.95	160900
2005-05-03	19.92	19.95	19.65	19.65	164500
2005-05-04	19.67	19.89	19.64	19.89	140400
2005-05-05	19.92	19.98	19.87	19.93	94100
2005-05-06	19.97	19.97	19.82	19.83	94500
2005-05-09	19.80	19.98	19.75	19.96	121600
2005-05-10	19.97	20.03	19.91	19.97	153900
2005-05-11	19.67	19.95	19.67	19.90	137400
2005-05-12	19.80	19.90	19.78	19.82	155400
2005-05-13	19.81	19.85	19.40	19.60	217900
2005-05-16	19.66	19.68	19.42	19.48	109800
2005-05-17	19.51	19.78	19.49	19.70	133900
2005-05-18	19.70	19.78	19.70	19.77	162600
2005-05-19	19.83	19.83	19.62	19.72	148300
2005-05-20	19.75	19.75	19.65	19.69	94900
2005-05-23	19.77	19.79	19.64	19.65	131100
2005-05-24	19.69	19.73	19.60	19.61	165700
2005-05-25	19.64	19.64	19.52	19.58	167900
2005-05-26	19.72	19.72	19.63	19.69	165400
2005-05-27	19.68	19.84	19.65	19.84	103600
2005-05-31	19.87	19.99	19.84	19.95	102100
2005-06-01	19.99	20.21	19.95	20.11	248700
2005-06-02	20.15	20.24	20.14	20.23	175600
2005-06-03	20.24	20.42	20.23	20.36	137600
2005-06-06	20.40	20.46	20.25	20.34	120300
2005-06-07	20.45	20.69	20.34	20.40	172500
2005-06-08	20.42	20.54	20.32	20.35	165900
2005-06-09	20.32	20.44	20.22	20.34	159300
2005-06-10	20.35	20.62	20.30	20.62	139300
2005-06-13	20.46	20.77	20.45	20.55	167700
2005-06-14	20.50	20.58	20.42	20.52	172100
2005-06-15	20.52	20.59	20.36	20.46	218400
2005-06-16	20.50	20.65	20.33	20.64	215200
2005-06-17	20.60	20.71	20.53	20.65	135900
2005-06-20	20.65	20.65	20.46	20.62	190400
2005-06-21	20.55	20.64	20.55	20.62	185900
2005-06-22	20.63	20.91	20.63	20.85	205200
2005-06-23	20.85	21.07	20.79	20.97	238500
2005-06-24	20.97	21.10	20.96	21.05	186500
2005-06-27	21.02	21.08	20.91	20.94	201600
2005-06-28	20.94	21.09	20.92	21.08	219800
2005-06-29	21.10	21.31	21.05	21.27	131900
2005-06-30	21.32	21.45	21.29	21.43	181800
2005-07-01	21.48	21.90	21.37	21.78	207600
2005-07-05	21.75	21.76	21.52	21.59	153900
2005-07-06	21.64	21.72	21.28	21.34	197400
2005-07-07	21.26	21.50	21.10	21.50	166700
2005-07-08	21.49	21.83	21.48	21.76	152800
2005-07-11	21.82	21.85	21.66	21.71	181700
2005-07-12	21.73	21.75	21.61	21.70	129700
2005-07-13	21.69	21.72	21.50	21.65	128900
2005-07-14	21.67	21.74	21.23	21.32	199400
2005-07-15	21.30	21.47	21.29	21.40	120100
2005-07-18	21.37	21.49	21.34	21.45	117200
2005-07-19	21.42	21.61	21.33	21.37	138500
2005-07-20	21.37	21.43	21.24	21.41	131600
2005-07-21	21.40	21.44	21.10	21.14	168500
2005-07-22	20.99	21.28	20.99	21.28	130200
2005-07-25	21.30	21.50	21.28	21.45	138500
2005-07-26	21.45	21.75	21.45	21.61	180000
2005-07-27	21.56	21.93	21.56	21.93	116000
2005-07-28	22.00	22.09	21.94	22.07	143500
2005-07-29	22.20	22.27	22.02	22.17	170000
2005-08-01	22.21	22.34	22.03	22.08	170100
2005-08-02	22.10	22.20	22.02	22.20	140000
2005-08-03	22.09	22.23	22.03	22.11	107800
2005-08-04	22.07	22.07	21.68	21.90	186900
2005-08-05	21.85	21.88	21.31	21.49	197500
2005-08-08	21.45	21.57	21.21	21.30	173200
2005-08-09	21.26	21.51	21.25	21.26	108900
2005-08-10	21.28	21.49	21.27	21.36	115200
2005-08-11	21.25	21.47	21.25	21.35	124000
2005-08-12	21.41	21.42	21.06	21.20	89800
2005-08-15	21.20	21.27	21.05	21.20	127000
2005-08-16	21.18	21.20	21.01	21.09	147100
2005-08-17	21.00	21.10	20.95	20.97	149500
2005-08-18	20.95	21.08	20.86	21.08	126800
2005-08-19	21.00	21.36	20.97	21.19	133400
2005-08-22	21.17	21.35	21.16	21.24	98500
2005-08-23	21.20	21.32	21.15	21.24	131600
2005-08-24	21.21	21.39	21.19	21.26	120800
2005-08-25	21.26	21.40	21.15	21.33	125800
2005-08-26	21.40	21.42	21.23	21.34	89900
2005-08-29	21.23	21.48	21.17	21.41	112900
2005-08-30	21.49	21.49	21.25	21.36	109100
2005-08-31	21.41	21.66	21.29	21.56	95600
2005-09-01	21.55	22.07	21.54	21.98	122500
2005-09-02	21.97	22.17	21.97	22.10	70800
2005-09-06	22.13	22.32	22.02	22.24	107100
2005-09-07	22.24	22.47	22.24	22.42	113100
2005-09-08	22.24	22.41	22.17	22.21	101300
2005-09-09	22.20	22.35	22.07	22.26	113900
2005-09-12	22.28	22.31	22.11	22.24	118100
2005-09-13	22.24	22.24	21.93	21.99	153300
2005-09-14	21.92	22.14	21.90	22.02	127400
2005-09-15	22.00	22.17	21.96	22.00	137700
2005-09-16	22.06	22.10	22.01	22.10	119300
2005-09-19	22.26	22.32	22.15	22.20	137500
2005-09-20	22.20	22.40	22.16	22.25	129100
2005-09-21	22.30	22.37	21.82	21.89	159200
2005-09-22	21.71	21.71	21.46	21.54	152300
2005-09-23	21.50	21.60	21.40	21.49	193300
2005-09-26	21.50	21.64	21.45	21.57	98800
2005-09-27	21.53	21.58	21.36	21.40	157500
2005-09-28	21.45	21.63	21.45	21.53	91200
2005-09-29	21.60	21.89	21.55	21.83	73900
2005-09-30	21.98	21.98	21.79	21.94	85500
2005-10-03	21.87	22.10	21.87	22.06	165700
2005-10-04	22.07	22.25	22.05	22.24	161200
2005-10-05	22.16	22.16	21.85	21.90	108900
2005-10-06	21.85	21.85	20.96	21.15	194100
2005-10-07	21.00	21.12	21.00	21.07	80500
2005-10-10	21.16	21.16	19.95	20.50	694000
2005-10-11	20.54	20.72	20.45	20.53	180800
2005-10-12	20.49	20.49	19.92	20.06	188700
2005-10-13	19.99	19.99	19.25	19.45	177200
2005-10-14	19.56	19.75	19.37	19.69	184200
2005-10-17	19.79	20.00	19.69	20.00	106100
2005-10-18	19.87	19.99	19.70	19.74	127700
2005-10-19	19.55	19.74	19.40	19.73	147800
2005-10-20	19.73	19.73	19.15	19.28	84900
2005-10-21	19.25	19.65	19.25	19.49	101200
2005-10-24	19.49	19.81	19.49	19.81	92800
2005-10-25	19.92	20.03	19.67	19.92	130700
2005-10-26	19.93	19.99	19.79	19.81	81900
2005-10-27	19.91	19.91	19.66	19.66	77000
2005-10-28	19.70	19.98	19.70	19.90	79300
2005-10-31	19.95	20.30	19.95	20.20	113000
2005-11-01	20.24	20.24	19.81	19.88	124700
2005-11-02	19.82	20.10	19.81	20.05	76100
2005-11-03	20.10	20.20	20.09	20.15	176600
2005-11-04	20.23	20.28	20.14	20.14	67300
2005-11-07	20.10	20.15	20.06	20.10	77300
2005-11-08	20.01	20.13	20.00	20.07	70700
2005-11-09	19.98	20.14	19.98	20.08	97700
2005-11-10	20.01	20.02	19.76	19.85	78000
2005-11-11	19.86	19.88	19.64	19.80	91300
2005-11-14	19.77	19.84	19.71	19.75	89600
2005-11-15	19.75	19.87	19.68	19.74	322900
2005-11-16	19.85	19.90	19.78	19.80	88100
2005-11-17	19.89	20.00	19.82	19.99	81700
2005-11-18	19.96	19.99	19.85	19.93	87200
2005-11-21	19.89	20.00	19.88	19.99	75000
2005-11-22	19.97	20.04	19.90	19.95	133300
2005-11-23	19.95	20.18	19.95	20.17	97900
2005-11-25	20.22	20.30	20.20	20.25	45600
2005-11-28	20.20	20.28	20.15	20.21	120400
2005-11-29	20.20	20.41	20.20	20.29	113000
2005-11-30	20.26	20.31	20.15	20.20	91700
2005-12-01	20.29	20.55	20.20	20.39	114600
2005-12-02	20.35	20.43	20.32	20.38	39900
2005-12-05	20.37	20.39	20.16	20.21	78200
2005-12-06	20.24	20.25	20.11	20.11	129600
2005-12-07	20.11	20.16	19.91	20.05	101100
2005-12-08	20.02	20.13	20.00	20.10	91200
2005-12-09	20.04	20.21	20.04	20.17	90800
2005-12-12	20.18	20.28	20.04	20.08	113500
2005-12-13	19.95	20.15	19.91	20.14	149300
2005-12-14	20.18	20.25	20.16	20.20	174700
2005-12-15	20.24	20.27	20.18	20.21	207800
2005-12-16	20.25	20.30	20.20	20.24	175800
2005-12-19	20.25	20.29	20.05	20.13	127500
2005-12-20	20.14	20.29	20.10	20.20	113300
2005-12-21	20.24	20.29	19.99	20.01	128100
2005-12-22	20.01	20.07	20.00	20.07	104800
2005-12-23	20.13	20.18	20.05	20.18	93600
2005-12-27	20.10	20.20	20.06	20.13	94700
2005-12-28	20.09	20.15	20.05	20.06	81600
2005-12-29	20.05	20.16	20.05	20.11	84900
2005-12-30	20.18	20.24	20.02	20.16	122300
2006-01-03	20.13	20.41	20.13	20.41	155100
2006-01-04	20.33	20.58	20.33	20.57	114800
2006-01-05	20.55	20.63	20.51	20.52	106000
2006-01-06	20.53	20.77	20.53	20.76	70300
2006-01-09	20.76	20.89	20.71	20.80	130200
2006-01-10	20.80	20.88	20.71	20.85	96600
2006-01-11	20.69	20.84	20.65	20.68	130500
2006-01-12	20.58	20.68	20.52	20.56	120500
2006-01-13	20.55	20.62	20.50	20.55	131400
2006-01-17	20.50	20.84	20.50	20.71	124800
2006-01-18	20.58	20.88	20.58	20.80	120400
2006-01-19	20.84	21.00	20.82	21.00	104200
2006-01-20	21.03	21.18	20.93	20.93	105300
2006-01-23	20.91	21.05	20.91	21.00	89900
2006-01-24	20.94	21.05	20.92	21.04	146000
2006-01-25	21.10	21.15	20.80	20.84	139900
2006-01-26	20.83	20.90	20.60	20.60	164400
2006-01-27	20.65	20.88	20.65	20.77	127300
2006-01-30	20.73	20.77	20.60	20.65	93000
2006-01-31	20.60	20.65	20.52	20.60	202400
2006-02-01	20.55	20.68	20.51	20.67	140900
2006-02-02	20.62	20.67	20.40	20.60	131800
2006-02-03	20.51	20.73	20.40	20.65	140900
2006-02-06	20.73	20.79	20.49	20.78	170500
2006-02-07	20.73	20.82	20.30	20.41	184900
2006-02-08	20.39	20.46	20.26	20.30	80200
2006-02-09	20.35	20.60	20.34	20.49	76500
2006-02-10	20.45	20.62	20.37	20.40	137900
2006-02-13	20.25	20.38	20.18	20.19	115700
2006-02-14	20.14	20.17	20.01	20.13	139700
2006-02-15	20.15	20.35	20.10	20.20	114600
2006-02-16	20.15	20.40	20.15	20.38	92500
2006-02-17	20.40	20.57	20.40	20.55	76800
2006-02-21	20.55	20.75	20.53	20.71	137300
2006-02-22	20.70	20.93	20.65	20.93	166900
2006-02-23	20.78	20.97	20.78	20.87	130700
2006-02-24	20.82	20.98	20.82	20.96	104600
2006-02-27	20.99	21.10	20.95	21.08	133100
2006-02-28	21.04	21.08	20.92	20.96	130500
2006-03-01	20.92	20.98	20.81	20.98	125200
2006-03-02	20.95	20.97	20.80	20.94	78800
2006-03-03	20.86	21.10	20.86	20.94	101200
2006-03-06	20.81	20.84	20.59	20.61	153400
2006-03-07	20.61	20.61	20.42	20.53	150500
2006-03-08	20.45	20.57	20.35	20.54	116900
2006-03-09	20.62	20.63	20.44	20.44	75800
2006-03-10	20.44	20.55	20.41	20.55	228200
2006-03-13	20.50	20.60	20.49	20.51	153800
2006-03-14	20.00	20.73	20.00	20.66	173700
2006-03-15	20.69	20.79	20.56	20.72	188700
2006-03-16	20.80	21.00	20.78	20.90	154600
2006-03-17	20.93	20.98	20.85	20.90	80600
2006-03-20	20.95	21.05	20.66	20.79	145200
2006-03-21	20.76	20.82	20.59	20.65	90000
2006-03-22	20.62	20.68	20.54	20.64	111700
2006-03-23	20.67	20.74	20.54	20.59	83800
2006-03-24	20.59	20.64	20.47	20.59	71300
2006-03-27	20.59	20.66	20.38	20.54	86100
2006-03-28	20.52	20.60	20.36	20.47	126200
2006-03-29	20.38	20.67	20.38	20.50	73400
2006-03-30	20.42	20.51	20.32	20.35	94800
2006-03-31	20.32	20.51	20.32	20.45	128400
2006-04-03	20.32	20.52	20.32	20.45	92600
2006-04-04	20.31	20.55	20.31	20.53	104600
2006-04-05	20.43	20.66	20.43	20.64	211000
2006-04-06	20.68	20.68	20.38	20.45	136200
2006-04-07	20.39	20.46	20.11	20.20	103100
2006-04-10	20.12	20.18	20.00	20.04	132000
2006-04-11	19.99	20.02	19.63	19.79	135700
2006-04-12	19.70	19.75	19.52	19.64	156200
2006-04-13	19.67	19.67	19.30	19.48	210600
2006-04-17	19.36	19.42	19.18	19.32	102500
2006-04-18	19.25	19.67	19.25	19.60	183200
2006-04-19	19.68	19.95	19.68	19.74	190300
2006-04-20	19.82	20.04	19.81	19.95	104200
2006-04-21	20.00	20.13	20.00	20.10	91000
2006-04-24	20.11	20.18	19.98	20.18	145700
2006-04-25	20.12	20.21	19.86	19.91	187400
2006-04-26	19.93	19.94	19.75	19.77	121700
2006-04-27	19.75	20.02	19.65	19.96	184600
2006-04-28	19.96	20.10	19.90	20.08	129800
2006-05-01	20.08	20.17	19.97	20.00	120100
2006-05-02	20.00	20.23	20.00	20.13	165600
2006-05-03	20.11	20.15	19.89	19.99	258300
2006-05-04	20.07	20.16	19.97	20.02	192100
2006-05-05	20.10	20.35	20.10	20.32	166700
2006-05-08	20.32	20.42	20.26	20.39	251500
2006-05-09	20.35	20.35	20.20	20.28	149700
2006-05-10	20.25	20.35	20.21	20.30	112500
2006-05-11	20.13	20.20	19.97	20.04	153100
2006-05-12	20.02	20.02	19.70	19.76	104600
2006-05-15	19.62	19.87	19.62	19.78	110800
2006-05-16	19.78	19.87	19.65	19.87	213200
2006-05-17	19.77	19.78	19.42	19.55	171000
2006-05-18	19.52	19.61	19.52	19.55	116700
2006-05-19	19.55	19.64	19.42	19.60	147600
2006-05-22	19.40	19.66	19.40	19.61	188400
2006-05-23	19.62	19.68	19.42	19.42	180100
2006-05-24	19.41	19.44	19.10	19.35	126300
2006-05-25	19.40	19.54	19.35	19.49	172900
2006-05-26	19.59	19.78	19.55	19.72	113900
2006-05-30	19.69	19.83	19.69	19.78	212800
2006-05-31	19.84	20.03	19.84	20.03	258800
2006-06-01	19.98	20.29	19.97	20.29	193200
2006-06-02	20.33	20.59	20.31	20.57	226600
2006-06-05	20.49	20.58	20.44	20.47	205200
2006-06-06	20.36	20.45	20.20	20.31	222500
2006-06-07	20.32	20.37	20.23	20.27	116600
2006-06-08	20.23	20.35	20.07	20.31	157000
2006-06-09	20.36	20.50	20.31	20.47	121900
2006-06-12	20.50	20.60	20.40	20.50	134700
2006-06-13	20.44	20.44	20.11	20.17	159600
2006-06-14	20.08	20.14	19.90	20.00	103900
2006-06-15	20.01	20.26	20.00	20.26	85700
2006-06-16	20.22	20.34	20.19	20.20	125400
2006-06-19	20.21	20.21	20.10	20.19	144800
2006-06-20	20.12	20.38	20.12	20.24	104100
2006-06-21	20.26	20.39	20.20	20.28	125400
2006-06-22	20.20	20.20	20.01	20.12	72800
2006-06-23	20.11	20.24	20.05	20.12	84000
2006-06-26	20.13	20.22	20.12	20.21	86900
2006-06-27	20.20	20.35	20.12	20.12	69900
2006-06-28	20.13	20.27	20.12	20.25	93500
2006-06-29	20.21	20.63	20.21	20.63	121900
2006-06-30	20.60	20.67	20.54	20.67	59600
2006-07-03	20.68	20.91	20.68	20.84	75200
2006-07-05	20.84	20.94	20.82	20.90	86900
2006-07-06	20.80	20.91	20.75	20.88	60800
2006-07-07	20.73	20.90	20.72	20.84	79400
2006-07-10	20.83	20.99	20.79	20.95	91900
2006-07-11	20.95	21.16	20.95	21.16	107600
2006-07-12	21.00	21.06	20.90	20.96	63000
2006-07-13	20.89	21.08	20.87	20.94	77700
2006-07-14	20.80	20.96	20.78	20.84	74800
2006-07-17	20.82	20.90	20.67	20.85	98500
2006-07-18	20.93	20.97	20.78	20.97	74100
2006-07-19	20.87	21.35	20.87	21.22	126100
2006-07-20	21.21	21.42	21.21	21.39	89500
2006-07-21	21.28	21.43	21.27	21.37	79700
2006-07-24	21.36	21.50	21.34	21.45	115600
2006-07-25	21.44	21.55	21.41	21.52	161300
2006-07-26	21.54	21.80	21.51	21.76	83300
2006-07-27	21.76	21.95	21.72	21.76	197900
2006-07-28	21.83	21.98	21.83	21.98	150200
2006-07-31	22.65	22.65	22.00	22.06	294800
2006-08-01	21.95	22.29	21.95	22.29	150200
2006-08-02	22.39	22.39	22.23	22.31	111300
2006-08-03	22.15	22.26	22.14	22.23	107000
2006-08-04	22.33	22.35	22.14	22.33	158000
2006-08-07	22.36	22.36	22.18	22.18	134200
2006-08-08	22.21	22.29	22.15	22.26	120700
2006-08-09	22.30	22.45	22.24	22.25	152700
2006-08-10	22.16	22.30	22.16	22.29	63800
2006-08-11	22.12	22.23	22.11	22.17	93900
2006-08-14	22.10	22.23	21.99	22.06	92400
2006-08-15	22.21	22.35	22.13	22.31	103500
2006-08-16	22.32	22.44	22.25	22.28	104600
2006-08-17	22.21	22.21	21.99	22.12	135300
2006-08-18	22.23	22.34	22.12	22.29	87800
2006-08-21	22.20	22.42	22.19	22.31	120200
2006-08-22	22.33	22.44	22.30	22.39	103900
2006-08-23	22.35	22.40	22.16	22.30	123200
2006-08-24	22.31	22.31	22.13	22.25	68500
2006-08-25	22.25	22.37	22.25	22.29	80500
2006-08-28	22.39	22.54	22.28	22.38	94800
2006-08-29	22.31	22.55	22.31	22.47	127900
2006-08-30	22.47	22.50	22.31	22.48	98200
2006-08-31	22.50	22.71	22.48	22.66	100300
2006-09-01	22.83	22.83	22.62	22.70	153600
2006-09-05	22.73	22.73	22.48	22.55	99600
2006-09-06	22.45	22.50	22.28	22.46	154000
2006-09-07	22.41	22.46	22.18	22.24	212200
2006-09-08	22.20	22.44	22.20	22.44	105900
2006-09-11	22.44	22.53	22.23	22.38	153200
2006-09-12	22.32	22.50	22.20	22.33	132200
2006-09-13	22.12	22.22	21.89	22.19	121600
2006-09-14	22.19	22.24	22.01	22.10	100600
2006-09-15	22.10	22.21	22.06	22.21	63500
2006-09-18	22.14	22.24	21.90	22.00	73300
2006-09-19	22.12	22.12	21.95	22.05	150500
2006-09-20	22.03	22.14	21.96	22.08	146000
2006-09-21	22.01	22.08	21.90	21.97	129300
2006-09-22	22.03	22.04	21.87	21.94	89000
2006-09-25	21.86	22.20	21.86	22.14	178500
2006-09-26	22.12	22.29	22.11	22.29	150300
2006-09-27	22.26	22.55	22.25	22.55	118800
2006-09-28	22.57	22.58	22.33	22.45	93500
2006-09-29	22.39	22.52	22.27	22.33	104800
2006-10-02	22.33	22.53	22.28	22.44	141900
2006-10-03	22.42	22.61	22.39	22.60	187300
2006-10-04	22.50	22.75	22.50	22.74	211200
2006-10-05	22.74	22.84	22.60	22.72	109600
2006-10-06	22.67	22.67	22.42	22.46	113400
2006-10-09	22.37	22.49	22.30	22.32	136900
2006-10-10	22.31	22.55	22.31	22.50	169000
2006-10-11	22.43	22.55	22.32	22.50	105300
2006-10-12	22.50	22.64	22.44	22.61	100300
2006-10-13	22.56	22.69	22.53	22.66	94200
2006-10-16	22.68	22.70	22.52	22.67	86200
2006-10-17	22.63	22.85	22.63	22.80	90400
2006-10-18	22.78	23.05	22.78	23.05	112100
2006-10-19	23.02	23.25	23.01	23.15	91500
2006-10-20	23.16	23.31	23.10	23.23	115400
2006-10-23	23.25	23.47	23.19	23.45	89300
2006-10-24	23.48	23.49	23.29	23.49	191300
2006-10-25	23.49	23.74	23.49	23.72	145300
2006-10-26	23.78	23.78	23.60	23.69	124200
2006-10-27	23.72	23.72	23.58	23.58	86400
2006-10-30	23.58	23.68	23.52	23.56	100700
2006-10-31	23.52	23.67	23.52	23.59	148000
2006-11-01	23.62	23.84	23.62	23.70	125200
2006-11-02	23.61	23.69	23.47	23.56	144900
2006-11-03	23.52	23.65	23.20	23.33	150600
2006-11-06	23.29	23.39	23.11	23.25	176900
2006-11-07	23.26	23.34	23.21	23.26	120200
2006-11-08	23.18	23.44	23.18	23.44	122100
2006-11-09	23.44	23.53	23.41	23.46	85800
2006-11-10	23.42	23.59	23.42	23.58	167200
2006-11-13	23.52	23.58	23.45	23.50	99000
2006-11-14	23.53	23.60	23.33	23.56	117800
2006-11-15	23.53	23.56	23.47	23.50	100700
2006-11-16	23.50	23.74	23.50	23.66	103500
2006-11-17	23.64	23.72	23.58	23.59	96900
2006-11-20	23.58	23.68	23.54	23.56	171000
2006-11-21	23.57	23.64	23.49	23.58	113300
2006-11-22	23.57	23.64	23.55	23.60	140600
2006-11-24	23.60	23.66	23.55	23.66	24900
2006-11-27	23.63	23.65	23.35	23.42	151000
2006-11-28	23.42	23.58	23.39	23.55	117600
2006-11-29	23.61	23.86	23.61	23.83	167000
2006-11-30	23.93	24.04	23.88	24.04	107400
2006-12-01	24.04	24.11	23.97	24.10	92000
2006-12-04	24.12	24.34	24.12	24.30	127700
2006-12-05	24.37	24.50	24.37	24.48	123200
2006-12-06	24.48	24.56	24.40	24.44	350000
2006-12-07	24.42	24.50	24.32	24.37	97000
2006-12-08	24.32	24.40	24.24	24.26	90100
2006-12-11	24.29	24.42	24.27	24.37	117800
2006-12-12	24.44	24.71	24.44	24.60	191600
2006-12-13	24.50	24.70	24.50	24.67	163000
2006-12-14	24.70	24.75	24.62	24.67	360100
2006-12-15	24.75	24.77	24.52	24.56	105900
2006-12-18	24.59	24.65	24.41	24.44	233200
2006-12-19	24.39	24.62	24.35	24.60	133900
2006-12-20	24.62	24.64	24.53	24.60	163100
2006-12-21	24.34	24.35	24.22	24.30	471600
2006-12-22	24.30	24.35	24.20	24.29	57700
2006-12-26	24.29	24.42	24.29	24.42	91000
2006-12-27	24.43	24.50	24.37	24.47	102300
2006-12-28	24.51	24.53	24.42	24.42	80500
2006-12-29	24.50	24.57	24.44	24.48	102700
2007-01-03	24.52	24.65	24.42	24.56	293800
2007-01-04	24.56	24.63	24.47	24.55	168800
2007-01-05	24.55	24.55	24.00	24.17	201600
2007-01-08	24.17	24.23	24.01	24.10	133200
2007-01-09	24.10	24.11	23.97	24.06	140700
2007-01-10	24.06	24.06	23.76	23.88	249300
2007-01-11	23.63	23.90	23.60	23.86	145700
2007-01-12	23.81	23.87	23.75	23.75	146700
2007-01-16	23.76	23.89	23.73	23.79	119100
2007-01-17	23.72	23.85	23.66	23.83	103300
2007-01-18	23.78	23.88	23.69	23.70	92500
2007-01-19	23.68	23.82	23.67	23.77	88000
2007-01-22	23.82	23.87	23.78	23.86	123600
2007-01-23	23.91	24.01	23.81	23.99	125600
2007-01-24	23.94	24.08	23.94	24.08	120300
2007-01-25	24.10	24.12	23.92	23.98	142100
2007-01-26	23.96	24.00	23.88	23.99	108300
2007-01-29	23.97	24.03	23.95	24.01	87600
2007-01-30	24.01	24.19	24.00	24.12	121500
2007-01-31	24.16	24.27	24.10	24.21	120000
2007-02-01	24.25	24.52	24.25	24.50	144500
2007-02-02	24.48	24.70	24.48	24.67	168100
2007-02-05	24.67	24.93	24.65	24.91	151000
2007-02-06	24.96	25.12	24.91	25.06	127600
2007-02-07	25.11	25.23	25.06	25.14	128400
2007-02-08	25.05	25.27	25.05	25.23	113500
2007-02-09	25.23	25.40	25.15	25.26	116500
2007-02-12	25.25	25.27	25.11	25.11	140857
2007-02-13	24.99	25.14	24.96	25.11	144565
2007-02-14	25.12	25.28	25.12	25.18	144807
2007-02-15	25.23	25.25	25.06	25.07	130700
2007-02-16	25.05	25.08	24.90	25.00	123500
2007-02-20	24.98	25.18	24.98	25.10	166200
2007-02-21	25.08	25.09	24.95	25.03	159800
2007-02-22	24.99	25.13	24.98	25.04	111900
2007-02-23	25.12	25.22	25.05	25.22	124500
2007-02-26	25.48	26.25	25.48	26.00	246100
2007-02-27	25.53	25.82	24.91	25.16	216700
2007-02-28	25.22	25.45	25.04	25.35	172900
2007-03-01	25.16	25.55	24.59	25.39	228200
2007-03-02	25.10	25.21	24.92	24.98	110100
2007-03-05	24.89	24.89	24.40	24.43	164700
2007-03-06	24.68	24.76	24.45	24.76	146700
2007-03-07	24.75	24.96	24.64	24.80	108500
2007-03-08	24.89	25.04	24.77	24.77	117400
2007-03-09	24.88	24.99	24.77	24.82	90000
2007-03-12	24.82	25.05	24.82	24.99	79000
2007-03-13	24.93	24.97	24.56	24.60	156000
2007-03-14	24.60	24.81	24.45	24.70	163300
2007-03-15	24.67	24.99	24.62	24.97	152100
2007-03-16	24.96	25.04	24.82	24.88	72600
2007-03-19	24.92	25.09	24.92	25.07	83100
2007-03-20	25.06	25.42	25.05	25.38	122500
2007-03-21	25.53	25.95	25.40	25.85	120400
2007-03-22	25.85	26.09	25.77	26.00	167600
2007-03-23	25.99	26.06	25.86	26.06	155000
2007-03-26	26.04	26.17	25.97	26.17	143300
2007-03-27	26.22	26.25	25.91	26.11	113600
2007-03-28	26.11	26.25	26.04	26.11	96900
2007-03-29	26.15	26.35	26.13	26.22	121900
2007-03-30	26.25	26.33	25.90	26.19	151100
2007-04-02	26.18	26.63	26.17	26.53	165200
2007-04-03	26.59	26.74	26.59	26.74	127700
2007-04-04	26.88	26.88	26.70	26.71	92500
2007-04-05	26.70	26.77	26.68	26.72	103500
2007-04-09	26.73	26.97	26.73	26.87	137000
2007-04-10	26.89	26.97	26.86	26.94	127000
2007-04-11	26.98	26.98	26.81	26.86	120400
2007-04-12	26.84	26.88	26.66	26.71	97500
2007-04-13	26.70	26.79	26.65	26.70	126000
2007-04-16	26.74	26.89	26.74	26.82	130100
2007-04-17	26.85	27.02	26.78	26.96	116700
2007-04-18	26.94	27.15	26.92	27.05	99300
2007-04-19	26.89	26.97	26.77	26.83	112700
2007-04-20	26.94	27.12	26.90	27.03	181000
2007-04-23	27.05	27.35	27.05	27.22	124200
2007-04-24	27.20	27.44	27.18	27.37	154000
2007-04-25	27.41	27.64	27.41	27.64	183100
2007-04-26	27.67	27.78	27.61	27.67	151600
2007-04-27	27.63	27.64	27.40	27.51	78200
2007-04-30	27.51	27.72	27.32	27.33	175400
2007-05-01	27.35	27.59	27.30	27.55	153800
2007-05-02	27.53	27.82	27.53	27.77	167700
2007-05-03	27.80	27.94	27.72	27.89	141550
2007-05-04	27.91	28.02	27.91	27.99	261200
2007-05-07	28.01	28.28	28.01	28.25	138000
2007-05-08	28.27	28.27	27.82	28.09	151100
2007-05-09	28.09	28.27	28.09	28.27	221200
2007-05-10	28.23	28.28	28.00	28.06	133700
2007-05-11	27.95	28.05	27.80	28.02	157400
2007-05-14	28.06	28.18	28.06	28.12	130700
2007-05-15	28.14	28.42	28.14	28.21	160900
2007-05-16	28.22	28.40	28.19	28.38	131500
2007-05-17	28.22	28.30	28.09	28.27	134400
2007-05-18	28.28	28.46	28.25	28.45	392100
2007-05-21	28.47	28.57	28.43	28.55	354200
2007-05-22	28.51	28.58	28.43	28.44	196900
2007-05-23	28.43	28.53	28.18	28.19	214100
2007-05-24	28.07	28.10	27.21	27.40	340100
2007-05-25	27.40	27.45	26.85	27.08	207500
2007-05-29	27.08	27.44	27.08	27.40	228200
2007-05-30	27.15	27.86	27.12	27.80	126700
2007-05-31	27.60	27.95	27.52	27.84	427100
2007-06-01	27.80	27.90	27.63	27.64	466190
2007-06-04	27.62	27.67	27.41	27.59	357900
2007-06-05	27.55	27.59	27.32	27.44	314100
2007-06-06	27.30	27.30	26.65	26.81	246500
2007-06-07	26.61	26.62	25.91	25.94	457300
2007-06-08	25.72	26.34	25.57	26.20	343800
2007-06-11	25.95	26.55	25.95	26.41	215700
2007-06-12	26.17	26.35	25.90	25.96	217200
2007-06-13	25.88	26.34	25.88	26.33	393800
2007-06-14	26.35	26.69	26.35	26.55	312500
2007-06-15	26.80	27.00	26.80	26.94	246700
2007-06-18	27.19	27.19	26.70	26.73	145300
2007-06-19	26.63	26.85	26.57	26.83	149300
2007-06-20	26.84	26.92	26.35	26.36	232500
2007-06-21	26.13	26.46	26.05	26.26	115800
2007-06-22	26.09	26.20	25.85	26.00	113500
2007-06-25	25.90	26.30	25.81	26.00	147300
2007-06-26	26.05	26.25	25.85	25.91	126100
2007-06-27	25.67	26.25	25.67	26.25	107600
2007-06-28	26.25	26.49	25.91	26.30	163500
2007-06-29	26.34	26.48	26.15	26.25	57500
2007-07-02	26.25	26.84	26.25	26.76	76900
2007-07-03	26.70	27.05	26.70	26.93	70900
2007-07-05	26.89	26.99	26.69	26.79	73000
2007-07-06	26.73	26.88	26.44	26.56	89000
2007-07-09	26.49	26.67	26.49	26.50	59700
2007-07-10	26.31	26.61	26.18	26.18	90000
2007-07-11	26.20	26.21	26.00	26.10	66700
2007-07-12	26.13	26.60	26.13	26.54	91100
2007-07-13	26.46	27.04	26.46	27.04	101000
2007-07-16	27.01	27.01	26.70	26.75	102100
2007-07-17	26.72	26.75	26.50	26.59	96900
2007-07-18	26.37	26.57	26.31	26.55	113500
2007-07-19	26.55	27.17	26.55	27.14	162000
2007-07-20	27.13	27.14	26.76	26.76	242600
2007-07-23	26.76	27.06	26.72	26.86	144400
2007-07-24	26.81	26.92	26.05	26.11	130900
2007-07-25	26.10	26.34	25.71	25.92	204200
2007-07-26	25.42	25.66	24.45	25.01	341500
2007-07-27	24.66	25.11	24.66	24.71	144200
2007-07-30	24.80	24.91	24.43	24.79	221400
2007-07-31	24.86	25.22	24.66	24.66	182800
2007-08-01	24.65	25.19	24.64	25.10	224900
2007-08-02	25.16	25.55	25.16	25.47	197400
2007-08-03	25.43	25.64	24.79	24.83	98300
2007-08-06	24.75	25.16	24.01	25.14	141600
2007-08-07	25.13	25.78	25.00	25.68	107200
2007-08-08	25.73	26.27	25.60	25.94	108600
2007-08-09	25.45	25.98	25.34	25.59	131000
2007-08-10	25.42	25.80	24.80	25.39	198300
2007-08-13	25.46	25.58	25.15	25.24	64000
2007-08-14	25.27	25.27	24.50	24.58	143400
2007-08-15	24.51	24.85	24.01	24.07	155700
2007-08-16	23.90	23.95	21.77	23.12	459100
2007-08-17	24.00	24.17	23.01	23.93	456700
2007-08-20	24.17	24.46	24.01	24.33	110300
2007-08-21	24.33	24.75	24.33	24.65	103500
2007-08-22	24.77	25.20	24.72	25.03	145700
2007-08-23	25.09	25.25	24.96	25.25	106500
2007-08-24	25.22	25.42	25.11	25.42	81500
2007-08-27	25.35	25.35	24.81	24.87	252400
2007-08-28	24.78	24.78	24.36	24.37	171200
2007-08-29	24.57	24.84	24.40	24.83	69900
2007-08-30	24.65	24.89	24.52	24.63	114600
2007-08-31	24.86	25.23	24.67	25.06	221000
2007-09-04	25.07	25.58	25.07	25.57	129400
2007-09-05	25.45	25.45	25.20	25.36	73300
2007-09-06	25.43	25.50	25.16	25.41	129800
2007-09-07	25.26	25.28	25.00	25.02	92200
2007-09-10	25.09	25.29	24.89	25.13	103500
2007-09-11	25.21	25.48	25.14	25.38	89100
2007-09-12	25.21	25.44	25.19	25.41	86200
2007-09-13	25.51	25.63	25.42	25.49	78500
2007-09-14	25.31	25.70	25.31	25.52	54600
2007-09-17	25.52	25.57	25.35	25.45	57600
2007-09-18	25.65	26.04	25.52	25.99	99300
2007-09-19	26.20	26.51	26.17	26.38	177700
2007-09-20	26.48	26.48	26.30	26.30	80200
2007-09-21	26.35	26.58	26.21	26.36	116600
2007-09-24	26.38	26.52	26.27	26.32	82500
2007-09-25	26.32	26.47	26.21	26.31	83400
2007-09-26	26.33	26.50	26.33	26.41	62050
2007-09-27	26.44	26.46	26.27	26.31	96800
2007-09-28	26.31	26.42	26.08	26.08	97000
2007-10-01	26.12	26.57	26.12	26.44	99700
2007-10-02	26.41	26.49	26.34	26.45	89600
2007-10-03	26.41	26.41	26.27	26.33	96300
2007-10-04	26.37	26.61	26.37	26.51	61700
2007-10-05	26.56	26.98	26.56	26.88	107600
2007-10-08	26.74	26.93	26.74	26.88	72900
2007-10-09	26.93	27.16	26.92	27.14	267700
2007-10-10	27.17	27.48	27.17	27.44	88400
2007-10-11	27.32	27.60	27.30	27.35	534200
2007-10-12	27.32	27.56	27.25	27.32	536100
2007-10-15	27.42	27.49	27.14	27.14	539000
2007-10-16	27.09	27.24	27.09	27.09	546300
2007-10-17	27.15	27.45	27.04	27.11	115800
2007-10-18	27.02	27.31	27.02	27.24	56400
2007-10-19	27.20	27.20	26.43	26.43	106700
2007-10-22	26.30	26.75	26.19	26.57	120000
2007-10-23	26.63	26.83	26.58	26.65	72900
2007-10-24	26.62	26.80	26.37	26.76	75100
2007-10-25	26.84	27.36	26.84	27.34	111500
2007-10-26	27.41	27.79	27.41	27.77	103900
2007-10-29	27.79	27.97	27.77	27.93	69200
2007-10-30	27.90	28.00	27.83	27.94	170600
2007-10-31	27.91	28.47	27.91	28.26	118200
2007-11-01	28.09	28.19	27.88	27.89	106000
2007-11-02	27.99	28.04	27.39	27.56	162100
2007-11-05	27.32	27.93	27.32	27.76	117900
2007-11-06	28.09	28.09	27.62	27.85	100505
2007-11-07	27.32	27.72	27.30	27.30	62691
2007-11-08	27.30	27.87	27.30	27.69	74400
2007-11-09	27.70	27.70	27.40	27.47	57300
2007-11-12	27.24	27.45	27.11	27.14	71900
2007-11-13	27.17	27.24	26.87	27.04	130310
2007-11-14	27.01	27.23	27.01	27.06	343101
2007-11-15	26.78	27.13	26.78	26.96	193901
2007-11-16	27.10	27.20	26.87	27.15	322700
2007-11-19	27.09	27.32	27.07	27.13	495200
2007-11-20	27.20	27.60	27.20	27.46	213800
2007-11-21	27.29	27.52	27.20	27.20	244000
2007-11-23	27.48	27.60	27.25	27.40	68004
2007-11-26	27.43	27.65	27.06	27.06	477600
2007-11-27	27.02	27.65	27.02	27.61	86422
2007-11-28	27.75	28.22	27.65	27.81	83400
2007-11-29	27.75	27.97	27.70	27.73	59900
2007-11-30	28.01	28.41	27.81	28.36	84443
2007-12-03	28.53	28.82	28.27	28.48	91200
2007-12-04	28.25	28.71	28.25	28.55	71502
2007-12-05	28.81	29.08	28.50	28.69	76400
2007-12-06	28.52	28.82	28.52	28.82	68600
2007-12-07	28.84	29.03	28.78	28.96	58800
2007-12-10	29.00	29.24	29.00	29.14	56769
2007-12-11	29.17	29.22	28.61	28.65	77641
2007-12-12	28.90	29.11	27.98	28.18	60100
2007-12-13	27.98	28.50	27.98	28.39	74900
2007-12-14	28.50	28.76	28.34	28.54	81800
2007-12-17	28.41	28.61	28.21	28.45	103800
2007-12-18	28.71	28.80	28.54	28.71	82700
2007-12-19	28.75	28.96	28.74	28.84	95300
2007-12-20	28.93	28.93	28.67	28.84	127708
2007-12-21	28.00	28.00	27.31	27.56	89506
2007-12-24	27.60	27.64	27.50	27.61	31600
2007-12-26	27.58	27.78	27.49	27.67	83500
2007-12-27	27.63	27.63	27.30	27.46	96100
2007-12-28	27.60	27.69	27.55	27.69	80542
2007-12-31	27.84	27.84	27.43	27.50	79270
2008-01-02	27.60	27.65	27.09	27.23	234295
2008-01-03	27.19	27.54	27.12	27.40	195700
2008-01-04	27.08	27.46	27.08	27.30	182000
2008-01-07	27.32	27.85	27.32	27.68	225725
2008-01-08	27.86	28.50	27.83	28.13	269258
2008-01-09	28.17	28.49	28.00	28.16	429929
2008-01-10	28.39	28.48	28.01	28.14	193700
2008-01-11	27.81	28.22	27.63	28.00	127800
2008-01-14	28.00	28.06	27.68	27.80	101500
2008-01-15	27.78	27.83	27.51	27.71	96921
2008-01-16	27.94	27.94	27.20	27.24	163900
2008-01-17	27.22	27.22	26.06	26.18	246285
2008-01-18	26.25	26.25	24.48	25.37	220147
2008-01-22	23.76	24.87	23.51	24.74	160024
2008-01-23	24.01	24.88	23.73	24.79	187084
2008-01-24	24.80	25.18	24.76	24.91	228920
2008-01-25	25.03	25.15	24.64	24.70	215600
2008-01-28	24.71	24.91	24.71	24.80	176963
2008-01-29	25.02	25.09	24.80	25.02	179500
2008-01-30	24.91	25.24	24.87	24.96	158023
2008-01-31	24.95	25.47	24.80	25.47	184355
2008-02-01	25.33	26.25	25.33	26.19	178600
2008-02-04	25.96	26.50	25.93	26.42	156300
2008-02-05	26.30	26.30	25.53	25.57	234669
2008-02-06	25.62	25.81	25.40	25.44	116000
2008-02-07	25.36	25.49	25.10	25.44	140115
2008-02-08	25.22	25.37	24.85	24.88	145003
2008-02-11	24.88	24.90	24.51	24.82	158700
2008-02-12	25.00	25.36	24.82	25.07	141600
2008-02-13	24.82	25.16	24.43	24.79	170031
2008-02-14	24.63	24.76	23.80	24.08	252721
2008-02-15	23.98	24.50	23.86	24.50	153413
2008-02-19	24.57	24.74	23.88	24.16	180882
2008-02-20	23.98	24.59	23.85	24.40	96856
2008-02-21	24.36	24.56	23.99	24.20	125891
2008-02-22	24.22	24.78	24.10	24.64	128800
2008-02-25	24.61	25.10	24.51	25.07	138453
2008-02-26	24.89	25.35	24.73	25.32	149700
2008-02-27	25.10	25.40	24.95	25.09	118136
2008-02-28	25.05	25.05	24.44	24.72	139600
2008-02-29	24.71	24.75	24.05	24.06	98000
2008-03-03	24.02	24.60	24.01	24.55	165000
2008-03-04	23.66	24.71	23.66	24.40	102075
2008-03-05	24.40	24.81	24.26	24.52	98000
2008-03-06	24.50	24.65	24.12	24.12	99900
2008-03-07	24.09	24.35	23.40	23.42	141407
2008-03-10	23.06	23.21	22.20	22.49	206390
2008-03-11	22.60	23.98	22.60	23.77	150550
2008-03-12	23.91	23.94	22.78	22.78	178575
2008-03-13	22.65	23.22	22.27	23.01	98150
2008-03-14	23.18	23.21	22.56	22.72	107200
2008-03-17	22.50	22.85	22.25	22.59	103338
2008-03-18	22.69	23.22	22.40	23.21	126547
2008-03-19	23.21	23.96	22.70	23.00	155089
2008-03-20	22.92	23.19	22.71	22.90	133139
2008-03-24	23.06	23.18	22.77	22.97	120700
2008-03-25	22.97	23.08	22.81	22.97	95300
2008-03-26	23.01	23.01	22.80	22.91	84640
2008-03-27	22.93	23.23	22.90	23.00	73100
2008-03-28	23.15	23.25	22.87	22.87	90850
2008-03-31	22.99	22.99	22.78	22.89	88900
2008-04-01	22.98	23.53	22.98	23.53	127890
2008-04-02	23.80	24.38	23.56	23.90	148010
2008-04-03	23.94	24.05	23.67	23.85	149663
2008-04-04	24.07	24.50	23.92	24.24	149810
2008-04-07	24.37	24.43	24.11	24.12	118200
2008-04-08	24.13	24.13	23.89	24.10	98962
2008-04-09	24.08	24.08	23.84	24.04	89965
2008-04-10	24.04	24.04	23.65	23.69	124100
2008-04-11	23.48	23.55	23.20	23.20	102574
2008-04-14	23.20	23.45	23.15	23.27	88274
2008-04-15	23.26	23.50	23.25	23.31	90020
2008-04-16	23.44	23.70	23.37	23.67	121744
2008-04-17	23.66	23.93	23.66	23.81	88704
2008-04-18	23.93	24.09	23.85	23.95	94557
2008-04-21	23.95	23.97	23.76	23.78	102156
2008-04-22	23.81	23.85	23.78	23.85	70939
2008-04-23	23.85	24.33	23.85	24.26	110683
2008-04-24	24.22	24.60	24.16	24.36	105791
2008-04-25	24.39	24.47	24.26	24.46	83821
2008-04-28	24.55	24.70	24.43	24.48	78275
2008-04-29	24.45	24.45	24.09	24.30	69214
2008-04-30	24.42	24.48	24.24	24.30	67650
2008-05-01	24.42	24.84	24.32	24.84	180842
2008-05-02	24.83	25.12	24.83	25.12	142197
2008-05-05	25.00	25.04	24.68	24.80	162146
2008-05-06	24.69	24.91	24.50	24.70	131405
2008-05-07	24.77	24.77	24.44	24.46	98585
2008-05-08	24.63	24.63	24.31	24.55	90655
2008-05-09	24.41	24.74	24.30	24.74	96054
2008-05-12	24.75	25.05	24.63	25.04	93907
2008-05-13	24.86	24.91	24.66	24.84	93350
2008-05-14	24.99	25.12	24.90	25.01	99424
2008-05-15	24.93	25.03	24.80	24.95	84399
2008-05-16	25.09	25.25	24.93	25.20	80261
2008-05-19	25.22	25.50	25.18	25.41	75700
2008-05-20	25.35	25.62	25.32	25.49	141286
2008-05-21	25.47	25.79	25.46	25.50	545628
2008-05-22	25.50	25.81	25.50	25.75	79459
2008-05-23	25.81	25.88	25.40	25.40	133353
2008-05-27	25.44	25.59	25.29	25.47	83990
2008-05-28	25.45	25.51	25.28	25.39	77986
2008-05-29	25.31	25.57	25.25	25.48	81912
2008-05-30	25.54	25.82	25.48	25.72	84798
2008-06-02	25.54	25.54	25.25	25.29	126812
2008-06-03	25.34	25.39	24.93	25.09	103900
2008-06-04	25.09	25.36	25.00	25.33	125826
2008-06-05	25.38	25.70	25.18	25.69	92846
2008-06-06	25.51	25.51	25.01	25.02	114416
2008-06-09	25.11	25.28	25.06	25.27	77578
2008-06-10	25.03	25.59	25.00	25.40	104685
2008-06-11	25.30	25.30	24.86	24.89	82115
2008-06-12	24.90	24.90	24.66	24.74	85417
2008-06-13	24.88	25.25	24.88	25.23	112742
2008-06-16	25.23	25.23	24.90	25.12	115434
2008-06-17	25.17	25.20	24.98	25.07	92602
2008-06-18	25.05	25.06	24.90	25.02	74039
2008-06-19	24.92	25.18	24.92	25.18	96141
2008-06-20	25.03	25.10	24.86	24.90	110639
2008-06-23	25.07	25.09	24.91	25.02	90413
2008-06-24	25.05	25.05	24.77	24.92	114607
2008-06-25	25.02	25.02	24.84	24.89	140863
2008-06-26	24.88	24.88	24.18	24.33	129263
2008-06-27	24.33	24.47	23.91	23.98	94845
2008-06-30	23.91	24.40	23.83	24.40	89019
2008-07-01	24.15	24.61	24.05	24.61	109208
2008-07-02	24.65	24.74	24.51	24.51	122385
2008-07-03	24.63	24.64	24.30	24.50	93845
2008-07-07	24.50	24.50	23.62	23.77	96728
2008-07-08	23.82	24.07	23.74	24.07	111417
2008-07-09	24.10	24.30	24.05	24.28	101186
2008-07-10	24.23	24.43	24.22	24.33	115374
2008-07-11	23.92	24.20	23.60	23.95	118370
2008-07-14	24.12	24.12	23.14	23.14	97484
2008-07-15	22.93	22.95	21.88	22.40	181951
2008-07-16	22.43	22.62	22.10	22.32	103376
2008-07-17	22.74	22.74	22.01	22.08	110499
2008-07-18	22.19	22.42	22.05	22.42	95276
2008-07-21	22.59	23.08	22.41	23.04	124852
2008-07-22	22.98	22.98	22.57	22.62	108131
2008-07-23	22.69	22.77	22.20	22.48	166551
2008-07-24	22.50	22.50	21.84	22.20	171489
2008-07-25	22.20	22.20	21.99	22.05	95637
2008-07-28	22.02	22.08	21.89	22.00	120541
2008-07-29	22.00	22.28	21.89	22.28	121962
2008-07-30	22.40	22.68	22.30	22.68	122088
2008-07-31	22.65	22.65	22.40	22.55	102776
2008-08-01	22.59	22.59	22.16	22.20	149763
2008-08-04	22.20	22.26	21.86	21.89	121112
2008-08-05	22.03	22.24	21.98	22.24	141684
2008-08-06	22.17	22.28	21.86	21.96	363734
2008-08-07	21.87	22.17	21.44	21.48	170348
2008-08-08	21.57	22.18	21.54	21.94	98301
2008-08-11	22.00	22.34	21.92	22.21	83369
2008-08-12	22.17	22.23	21.75	21.83	111675
2008-08-13	21.71	21.71	21.16	21.35	156904
2008-08-14	21.36	21.38	20.94	21.04	153331
2008-08-15	21.05	21.22	21.00	21.10	108735
2008-08-18	21.21	21.49	21.00	21.36	197558
2008-08-19	21.19	21.55	21.09	21.51	91321
2008-08-20	21.49	21.50	21.33	21.43	71201
2008-08-21	21.50	21.65	21.40	21.47	141693
2008-08-22	21.55	21.71	21.49	21.58	111068
2008-08-25	21.61	21.63	21.25	21.43	121664
2008-08-26	21.47	21.83	21.31	21.79	133306
2008-08-27	21.71	22.00	21.71	21.98	129210
2008-08-28	22.06	22.30	21.92	22.22	149187
2008-08-29	22.20	22.24	21.92	22.13	132039
2008-09-02	22.07	22.24	21.77	21.84	184842
2008-09-03	21.82	21.82	21.20	21.28	193307
2008-09-04	21.30	21.30	20.50	20.54	231668
2008-09-05	20.50	20.50	20.00	20.12	192443
2008-09-08	20.45	20.47	20.10	20.28	124598
2008-09-09	20.30	20.32	19.71	19.72	161747
2008-09-10	19.72	19.75	18.85	19.25	226706
2008-09-11	18.80	19.00	18.53	18.74	225943
2008-09-12	18.62	19.02	18.56	18.97	141266
2008-09-15	18.57	18.89	18.19	18.22	184613
2008-09-16	17.85	18.19	16.97	17.12	349568
2008-09-17	16.78	16.78	15.54	16.17	374659
2008-09-18	15.99	16.13	14.55	16.08	337685
2008-09-19	16.86	17.91	16.86	17.79	291189
2008-09-22	17.79	17.95	17.16	17.51	314586
2008-09-23	17.05	17.42	16.82	17.23	227093
2008-09-24	17.00	17.04	16.26	16.92	264127
2008-09-25	17.16	17.33	16.33	16.63	303389
2008-09-26	16.29	17.26	16.12	16.91	188848
2008-09-29	16.41	16.52	15.00	15.19	197047
2008-09-30	15.10	16.06	14.95	15.90	171888
2008-10-01	15.90	16.34	15.59	16.28	131665
2008-10-02	16.33	16.33	15.55	15.79	134987
2008-10-03	15.98	16.30	15.34	15.38	194004
2008-10-06	14.82	14.82	13.13	14.01	416138
2008-10-07	13.99	14.10	12.60	12.82	295023
2008-10-08	12.35	12.35	9.70	12.04	605183
2008-10-09	12.16	12.18	10.04	10.36	239654
2008-10-10	9.61	9.71	6.84	9.25	901371
2008-10-13	10.25	11.30	9.66	11.17	664681
2008-10-14	11.80	12.90	11.76	11.79	499763
2008-10-15	11.76	11.92	10.99	11.14	142027
2008-10-16	10.88	11.10	10.00	10.85	255552
2008-10-17	10.71	11.95	10.38	11.70	250812
2008-10-20	12.00	12.98	11.79	12.91	302284
2008-10-21	12.85	12.91	12.41	12.54	233259
2008-10-22	12.43	12.43	10.58	10.91	284556
2008-10-23	10.95	11.43	10.60	11.36	231292
2008-10-24	10.52	11.47	10.52	11.34	205871
2008-10-27	11.22	11.37	10.81	10.93	214377
2008-10-28	11.11	11.56	10.36	11.39	405104
2008-10-29	11.74	12.20	11.68	11.86	297968
2008-10-30	12.30	12.30	11.63	11.92	190189
2008-10-31	12.15	12.40	12.00	12.38	318598
2008-11-03	12.36	12.80	12.25	12.79	355426
2008-11-04	13.00	13.12	12.63	12.73	309336
2008-11-05	12.70	12.85	12.19	12.31	246477
2008-11-06	12.34	12.37	11.30	11.36	192635
2008-11-07	11.50	12.44	11.30	12.25	181977
2008-11-10	12.60	12.75	11.74	11.84	212669
2008-11-11	12.10	12.16	11.65	11.90	169758
2008-11-12	11.69	11.69	10.79	10.90	228292
2008-11-13	10.90	11.31	10.20	11.30	241783
2008-11-14	11.58	11.59	10.77	10.84	246862
2008-11-17	10.80	11.62	10.60	11.02	189196
2008-11-18	11.24	11.24	10.25	10.63	174988
2008-11-19	10.51	10.64	9.79	9.80	172216
2008-11-20	9.61	9.81	8.09	8.24	405107
2008-11-21	8.27	8.76	7.88	8.69	371485
2008-11-24	9.12	9.92	8.97	9.50	344337
2008-11-25	9.94	10.17	9.60	9.90	304326
2008-11-26	9.63	10.59	9.60	10.51	218387
2008-11-28	10.76	11.74	10.63	11.37	196640
2008-12-01	11.35	11.35	10.25	10.56	613465
2008-12-02	10.63	10.82	10.31	10.58	746371
2008-12-03	10.41	11.14	10.40	11.14	703938
2008-12-04	11.00	11.05	10.42	10.57	296250
2008-12-05	10.55	11.25	10.00	11.11	332172
2008-12-08	11.50	11.51	11.13	11.40	353519
2008-12-09	11.37	11.80	11.30	11.50	338331
2008-12-10	12.38	12.38	11.30	11.54	230204
2008-12-11	11.97	11.98	11.10	11.12	255469
2008-12-12	11.00	11.00	10.32	10.53	287179
2008-12-15	10.70	10.93	10.01	10.24	277832
2008-12-16	10.24	10.48	10.00	10.42	301314
2008-12-17	10.42	10.76	10.30	10.47	236428
2008-12-18	10.25	10.25	9.62	9.63	703371
2008-12-19	9.67	10.10	9.67	9.98	289411
2008-12-22	9.98	10.17	9.78	9.89	279024
2008-12-23	10.12	10.19	9.81	9.97	258476
2008-12-24	9.90	10.10	9.88	10.02	73288
2008-12-26	10.07	10.23	10.03	10.16	152531
2008-12-29	10.09	10.15	9.94	9.98	234878
2008-12-30	10.01	10.15	9.94	10.15	387095
2008-12-31	10.17	10.35	10.11	10.30	305824
2009-01-02	10.42	11.33	10.36	11.15	428982
2009-01-05	11.24	12.07	11.15	12.06	425814
2009-01-06	12.27	12.48	12.10	12.36	301789
2009-01-07	12.22	12.30	11.65	11.80	281822
2009-01-08	11.65	11.65	11.03	11.44	226785
2009-01-09	11.59	11.64	11.31	11.53	159544
2009-01-12	11.69	11.70	11.50	11.53	335132
2009-01-13	11.47	11.53	11.31	11.34	161308
2009-01-14	11.26	11.30	10.83	10.94	362004
2009-01-15	10.95	11.05	10.79	10.82	293836
2009-01-16	10.86	11.17	10.86	11.00	282235
2009-01-20	11.10	11.10	10.27	10.28	273197
2009-01-21	10.45	11.03	10.36	11.00	327126
2009-01-22	10.95	11.25	10.76	11.18	192598
2009-01-23	11.00	11.32	10.78	11.29	125692
2009-01-26	11.27	11.61	11.26	11.40	128195
2009-01-27	11.45	11.55	11.24	11.55	150215
2009-01-28	11.65	11.85	11.60	11.84	253106
2009-01-29	11.90	11.95	11.66	11.66	121293
2009-01-30	11.71	11.84	11.29	11.33	156570
2009-02-02	11.25	11.55	11.15	11.48	145637
2009-02-03	11.47	11.66	11.30	11.57	125908
2009-02-04	11.53	11.81	11.42	11.56	125867
2009-02-05	11.63	11.67	11.40	11.56	156491
2009-02-06	11.65	12.00	11.53	11.84	164129
2009-02-09	11.99	11.99	11.63	11.77	189375
2009-02-10	11.91	11.93	11.45	11.64	397230
2009-02-11	11.64	11.80	11.55	11.61	230779
2009-02-12	11.57	11.57	11.10	11.31	182748
2009-02-13	11.22	11.31	11.08	11.22	254116
2009-02-17	11.00	11.00	10.55	10.60	292662
2009-02-18	10.56	10.58	10.11	10.25	376831
2009-02-19	10.26	10.35	9.90	9.91	180943
2009-02-20	9.65	9.65	8.50	9.18	516111
2009-02-23	9.21	9.30	8.65	8.65	228588
2009-02-24	8.60	9.01	8.44	8.94	332832
2009-02-25	8.92	9.36	8.74	9.16	155829
2009-02-26	9.20	9.65	9.15	9.16	183571
2009-02-27	8.97	9.24	8.90	9.13	217264
2009-03-02	8.81	8.84	8.17	8.30	302272
2009-03-03	8.33	8.34	7.68	7.74	438365
2009-03-04	7.91	8.15	7.70	8.05	234139
2009-03-05	7.89	7.89	7.28	7.42	294826
2009-03-06	7.41	7.57	6.79	7.08	419793
2009-03-09	6.98	7.10	6.75	6.78	310673
2009-03-10	7.00	7.35	6.95	7.29	245471
2009-03-11	7.22	7.30	7.02	7.25	197635
2009-03-12	7.16	7.66	7.08	7.65	173102
2009-03-13	7.62	7.78	7.60	7.71	128427
2009-03-16	7.88	8.04	7.80	7.92	207540
2009-03-17	7.92	8.35	7.90	8.29	130813
2009-03-18	8.34	8.65	8.15	8.63	136272
2009-03-19	8.88	8.88	8.60	8.72	122797
2009-03-20	8.82	8.91	8.61	8.69	126489
2009-03-23	8.96	9.21	8.87	9.18	183809
2009-03-24	9.26	9.26	9.00	9.09	219358
2009-03-25	9.09	9.26	8.91	9.25	128298
2009-03-26	9.50	9.50	9.15	9.37	160019
2009-03-27	9.43	9.46	9.01	9.07	225478
2009-03-30	8.86	8.98	8.73	8.88	149342
2009-03-31	8.96	9.15	8.96	9.01	155130
2009-04-01	8.95	9.34	8.91	9.33	131116
2009-04-02	9.50	9.70	9.39	9.62	219766
2009-04-03	9.56	9.58	9.40	9.50	133121
2009-04-06	9.42	9.54	9.37	9.51	126935
2009-04-07	9.36	9.51	9.29	9.29	180672
2009-04-08	9.29	9.50	9.29	9.45	65285
2009-04-09	9.62	9.68	9.43	9.53	116794
2009-04-13	9.32	9.45	9.22	9.37	145693
2009-04-14	9.40	9.40	9.22	9.31	216523
2009-04-15	9.25	9.62	9.25	9.46	154663
2009-04-16	9.42	9.72	9.42	9.72	121312
2009-04-17	9.82	9.97	9.67	9.68	111881
2009-04-20	9.51	9.64	9.30	9.38	159633
2009-04-21	9.23	9.52	9.23	9.30	225066
2009-04-22	9.27	9.48	9.24	9.40	180686
2009-04-23	9.40	9.45	9.36	9.41	143507
2009-04-24	9.40	9.55	9.40	9.43	118915
2009-04-27	9.26	9.58	9.26	9.53	179551
2009-04-28	9.52	9.71	9.48	9.65	100253
2009-04-29	9.73	9.90	9.72	9.75	150468
2009-04-30	9.80	10.03	9.75	9.79	108390
2009-05-01	9.76	10.01	9.76	10.00	76594
2009-05-04	10.15	10.27	10.10	10.22	141216
2009-05-05	10.22	10.36	10.21	10.33	109452
2009-05-06	10.42	10.91	10.31	10.51	221868
2009-05-07	10.69	10.69	10.50	10.50	113239
2009-05-08	10.55	10.83	10.53	10.60	269167
2009-05-11	10.54	10.69	10.49	10.61	259597
2009-05-12	10.61	10.77	10.61	10.77	147506
2009-05-13	10.74	10.74	10.40	10.40	154234
2009-05-14	10.39	10.46	10.20	10.34	156785
2009-05-15	10.30	10.39	10.08	10.10	156211
2009-05-18	10.29	10.40	10.17	10.40	160533
2009-05-19	10.39	10.49	10.29	10.35	214191
2009-05-20	10.38	10.50	10.37	10.39	190598
2009-05-21	10.25	10.37	10.21	10.36	107185
2009-05-22	10.37	10.51	10.36	10.49	145826
2009-05-26	10.55	10.72	10.44	10.72	194574
2009-05-27	10.78	10.89	10.68	10.86	225052
2009-05-28	10.93	11.10	10.80	11.05	113169
2009-05-29	11.09	11.11	10.89	11.08	117054
2009-06-01	11.13	11.50	11.13	11.41	148703
2009-06-02	11.48	11.49	11.27	11.40	142620
2009-06-03	11.32	11.48	11.30	11.48	158616
2009-06-04	11.47	11.56	11.43	11.50	120470
2009-06-05	11.52	11.62	11.40	11.53	105898
2009-06-08	11.51	11.60	11.36	11.53	110405
2009-06-09	11.47	11.63	11.40	11.43	171465
2009-06-10	11.48	11.64	11.47	11.53	204152
2009-06-11	11.56	11.89	11.53	11.79	295177
2009-06-12	11.79	11.90	11.70	11.76	254352
2009-06-15	11.70	11.90	11.54	11.86	194086
2009-06-16	11.92	11.97	11.81	11.89	124956
2009-06-17	11.88	11.88	11.69	11.85	143862
2009-06-18	11.67	11.78	11.57	11.75	80477
2009-06-19	11.78	11.89	11.64	11.68	133052
2009-06-22	11.68	11.70	11.65	11.65	139445
2009-06-23	11.71	11.71	11.52	11.54	122461
2009-06-24	11.57	11.85	11.57	11.80	133893
2009-06-25	11.68	11.98	11.68	11.89	135232
2009-06-26	11.93	11.94	11.80	11.93	69800
2009-06-29	11.94	12.10	11.90	12.10	92198
2009-06-30	12.15	12.19	11.85	12.14	202747
2009-07-01	12.19	12.34	12.15	12.25	207340
2009-07-02	12.16	12.16	12.01	12.14	187549
2009-07-06	12.06	12.16	11.89	12.16	162573
2009-07-07	12.15	12.15	11.91	11.93	117067
2009-07-08	11.94	11.99	11.80	11.90	157706
2009-07-09	11.99	12.03	11.83	11.97	135154
2009-07-10	11.97	12.03	11.82	11.98	71321
2009-07-13	11.97	12.03	11.80	11.84	142930
2009-07-14	11.84	12.03	11.81	12.02	86708
2009-07-15	12.05	12.26	12.05	12.15	138741
2009-07-16	12.20	12.32	12.18	12.32	104151
2009-07-17	12.36	12.48	12.25	12.48	93103
2009-07-20	12.44	12.74	12.44	12.73	135973
2009-07-21	12.72	12.83	12.52	12.54	116071
2009-07-22	12.52	12.65	12.43	12.49	108156
2009-07-23	12.53	12.90	12.53	12.75	119800
2009-07-24	12.67	13.13	12.67	13.11	115965
2009-07-27	13.14	13.21	13.00	13.21	101677
2009-07-28	13.12	13.23	13.00	13.19	99963
2009-07-29	13.14	13.15	13.00	13.10	122606
2009-07-30	13.20	13.36	13.11	13.13	132554
2009-07-31	13.13	13.35	13.13	13.23	144916
2009-08-03	13.35	13.43	13.26	13.35	127675
2009-08-04	13.27	13.52	13.21	13.45	87717
2009-08-05	13.59	13.59	13.17	13.24	118990
2009-08-06	13.16	13.25	12.91	13.00	151181
2009-08-07	13.05	13.31	13.05	13.30	140308
2009-08-10	13.26	13.30	13.06	13.22	100221
2009-08-11	13.28	13.30	13.16	13.30	95908
2009-08-12	13.30	13.35	13.23	13.31	95735
2009-08-13	13.40	13.42	13.27	13.35	101658
2009-08-14	13.30	13.40	13.20	13.38	83591
2009-08-17	13.13	13.20	12.92	13.01	178694
2009-08-18	13.00	13.12	12.92	12.92	116035
2009-08-19	12.90	13.04	12.86	13.00	119179
2009-08-20	13.02	13.21	13.02	13.16	95026
2009-08-21	13.16	13.42	13.16	13.39	99125
2009-08-24	13.40	13.60	13.40	13.53	108282
2009-08-25	13.56	13.74	13.55	13.61	94875
2009-08-26	13.67	13.67	13.44	13.61	129574
2009-08-27	13.58	13.61	13.51	13.59	101323
2009-08-28	13.57	13.62	13.51	13.52	78664
2009-08-31	13.48	13.49	13.27	13.28	74573
2009-09-01	13.27	13.40	12.95	12.97	153647
2009-09-02	12.91	12.93	12.81	12.87	146481
2009-09-03	12.92	12.94	12.80	12.80	112077
2009-09-04	12.83	12.89	12.75	12.84	118287
2009-09-08	12.88	13.00	12.88	12.98	132124
2009-09-09	12.98	13.19	12.91	13.14	147617
2009-09-10	13.22	13.35	13.06	13.35	130979
2009-09-11	13.33	13.39	13.28	13.34	107971
2009-09-14	13.30	13.52	13.25	13.51	151493
2009-09-15	13.52	13.89	13.52	13.88	166054
2009-09-16	13.95	14.40	13.95	14.21	206306
2009-09-17	14.20	14.50	14.19	14.36	182889
2009-09-18	14.40	14.64	14.37	14.57	124457
2009-09-21	14.30	14.35	14.13	14.17	147851
2009-09-22	14.18	14.20	13.86	14.02	239034
2009-09-23	13.99	14.21	13.96	14.07	141493
2009-09-24	14.17	14.17	13.85	13.88	161770
2009-09-25	13.91	13.95	13.81	13.90	138111
2009-09-28	13.85	13.99	13.82	13.92	217993
2009-09-29	13.87	13.96	13.75	13.82	226645
2009-09-30	14.10	14.10	13.77	13.86	244570
2009-10-01	13.81	13.81	13.61	13.61	254295
2009-10-02	13.53	13.55	13.18	13.42	210496
2009-10-05	13.43	13.66	13.32	13.63	165189
2009-10-06	13.66	13.80	13.65	13.80	155503
2009-10-07	13.69	13.79	13.58	13.76	153437
2009-10-08	13.90	13.94	13.78	13.81	101636
2009-10-09	13.84	13.92	13.82	13.86	96728
2009-10-12	13.92	14.11	13.92	13.99	118983
2009-10-13	13.92	14.08	13.92	14.05	92635
2009-10-14	14.08	14.10	13.98	14.03	88116
2009-10-15	13.94	14.10	13.90	14.08	82565
2009-10-16	13.97	14.16	13.93	14.16	136025
2009-10-19	14.18	14.34	14.13	14.28	114807
2009-10-20	14.23	14.27	14.12	14.23	128287
2009-10-21	14.16	14.23	14.05	14.07	154710
2009-10-22	14.11	14.25	14.04	14.20	141219
2009-10-23	14.24	14.24	14.04	14.10	132868
2009-10-26	14.10	14.16	13.72	13.74	163116
2009-10-27	13.72	13.83	13.62	13.76	128182
2009-10-28	13.75	13.75	13.00	13.04	212682
2009-10-29	13.10	13.40	13.06	13.36	153103
2009-10-30	13.31	13.66	13.05	13.24	170395
2009-11-02	13.37	13.37	12.82	13.05	179542
2009-11-03	12.89	13.05	12.89	12.95	87288
2009-11-04	13.01	13.25	13.01	13.05	133009
2009-11-05	13.08	13.37	13.08	13.37	124868
2009-11-06	13.33	13.39	13.28	13.38	86600
2009-11-09	13.47	13.62	13.46	13.61	138284
2009-11-10	13.64	13.74	13.63	13.71	104806
2009-11-11	13.78	13.82	13.67	13.77	106144
2009-11-12	13.72	13.83	13.51	13.53	100441
2009-11-13	13.53	13.65	13.50	13.55	87536
2009-11-16	13.61	13.87	13.61	13.76	165434
2009-11-17	13.71	13.76	13.60	13.72	116745
2009-11-18	13.71	13.75	13.58	13.73	108554
2009-11-19	13.63	13.69	13.45	13.54	123317
2009-11-20	13.50	13.76	13.50	13.76	224245
2009-11-23	13.82	13.95	13.80	13.83	153695
2009-11-24	13.79	13.93	13.77	13.92	184672
2009-11-25	13.92	14.16	13.92	14.11	169680
2009-11-27	13.74	14.00	13.74	13.95	66445
2009-11-30	13.90	14.15	13.90	14.08	173703
2009-12-01	14.21	14.46	14.20	14.44	137753
2009-12-02	14.40	14.86	14.37	14.86	301342
2009-12-03	14.83	15.20	14.81	14.90	345287
2009-12-04	15.02	15.27	14.91	15.10	263307
2009-12-07	15.30	15.79	15.22	15.70	615029
2009-12-08	15.70	16.03	15.42	15.70	587198
2009-12-09	15.79	15.98	15.69	15.90	411027
2009-12-10	16.00	16.00	15.75	15.78	248580
2009-12-11	15.90	15.95	15.78	15.89	211910
2009-12-14	15.95	16.78	15.95	16.62	445905
2009-12-15	16.63	16.69	16.01	16.23	499406
2009-12-16	16.42	16.58	16.05	16.54	228501
2009-12-17	16.48	16.49	16.20	16.38	244158
2009-12-18	16.33	16.50	16.00	16.12	441193
2009-12-21	16.05	16.12	15.80	15.82	255457
2009-12-22	15.87	15.97	15.78	15.85	194081
2009-12-23	15.86	15.99	15.79	15.98	182095
2009-12-24	15.90	16.18	15.90	16.18	57597
2009-12-28	16.22	16.26	16.04	16.20	161626
2009-12-29	16.14	16.28	16.06	16.07	156428
2009-12-30	15.85	16.03	15.82	15.93	157135
2009-12-31	16.06	16.06	15.93	15.95	127877
2010-01-04	15.95	16.27	15.95	16.26	270267
2010-01-05	16.25	16.41	16.15	16.27	215053
2010-01-06	16.29	16.50	16.18	16.33	191439
2010-01-07	16.20	16.40	16.16	16.18	209952
2010-01-08	16.29	16.29	15.94	15.94	311166
2010-01-11	15.98	16.06	15.70	15.77	259335
2010-01-12	15.74	15.74	15.46	15.65	218670
2010-01-13	15.79	16.01	15.64	16.01	196765
2010-01-14	15.86	16.07	15.86	15.96	136536
2010-01-15	15.88	15.94	15.83	15.93	208027
2010-01-19	15.86	16.07	15.86	16.03	160155
2010-01-20	16.00	16.01	15.85	15.89	140892
2010-01-21	15.97	15.99	15.59	15.59	147870
2010-01-22	15.50	15.58	15.20	15.21	183247
2010-01-25	15.51	15.52	15.18	15.21	196620
2010-01-26	15.17	15.38	15.11	15.28	198702
2010-01-27	15.32	15.32	14.57	14.95	270601
2010-01-28	14.97	15.04	14.61	14.87	164872
2010-01-29	14.93	14.95	14.75	14.76	133459
2010-02-01	14.92	14.98	14.75	14.88	186372
2010-02-02	15.00	15.30	14.86	15.20	170183
2010-02-03	15.20	15.37	15.01	15.33	143820
2010-02-04	15.26	15.26	14.83	14.86	185429
2010-02-05	14.80	14.88	14.14	14.43	420432
2010-02-08	14.39	14.41	14.03	14.19	270412
2010-02-09	14.29	14.59	14.29	14.52	193491
2010-02-10	14.51	14.68	14.37	14.65	211810
2010-02-11	14.63	14.71	14.46	14.69	219341
2010-02-12	14.60	14.60	14.32	14.53	174293
2010-02-16	14.52	14.95	14.52	14.77	167700
2010-02-17	14.88	14.90	14.76	14.80	133671
2010-02-18	14.85	15.00	14.80	14.94	170929
2010-02-19	14.95	15.18	14.90	15.18	219325
2010-02-22	15.30	15.30	15.04	15.06	167181
2010-02-23	15.10	15.26	14.93	14.93	205864
2010-02-24	14.92	15.05	14.80	14.94	106709
2010-02-25	14.85	15.01	14.58	14.99	110427
2010-02-26	15.10	15.10	14.55	14.71	455973
2010-03-01	14.81	15.10	14.81	15.03	325793
2010-03-02	15.14	15.24	15.08	15.22	198259
2010-03-03	15.11	15.11	14.83	14.83	228837
2010-03-04	14.93	14.96	14.72	14.85	426138
2010-03-05	15.03	15.03	14.91	15.00	162012
2010-03-08	15.09	15.13	15.03	15.06	139795
2010-03-09	14.94	15.10	14.92	15.10	139865
2010-03-10	15.00	15.17	15.00	15.17	175725
2010-03-11	15.26	15.29	15.09	15.28	231656
2010-03-12	15.36	15.39	15.22	15.39	209953
2010-03-15	15.40	15.43	15.25	15.39	403826
2010-03-16	15.50	15.50	15.28	15.40	194670
2010-03-17	15.44	15.47	15.25	15.29	648482
2010-03-18	15.24	15.35	15.13	15.18	411574
2010-03-19	15.20	15.25	14.95	15.04	356900
2010-03-22	14.88	15.01	14.82	14.89	269295
2010-03-23	14.87	15.06	14.87	15.06	286766
2010-03-24	14.97	15.01	14.93	14.96	281067
2010-03-25	15.04	15.04	14.81	14.81	270093
2010-03-26	14.85	14.91	14.76	14.79	205346
2010-03-29	14.78	14.91	14.78	14.88	232323
2010-03-30	14.89	14.96	14.81	14.89	223946
2010-03-31	14.78	14.91	14.78	14.89	149824
2010-04-01	14.91	15.05	14.91	15.03	269785
2010-04-05	15.07	15.23	15.07	15.18	196176
2010-04-06	15.18	15.30	15.14	15.26	205037
2010-04-07	15.22	15.26	15.10	15.17	231113
2010-04-08	15.08	15.19	15.03	15.18	220762
2010-04-09	15.21	15.30	15.08	15.25	175443
2010-04-12	15.27	15.34	15.24	15.31	196750
2010-04-13	15.26	15.31	15.20	15.28	262144
2010-04-14	15.27	15.31	15.20	15.30	346335
2010-04-15	15.27	15.34	15.20	15.27	225342
2010-04-16	15.26	15.26	14.91	15.14	348535
2010-04-19	15.09	15.12	14.87	15.01	232948
2010-04-20	15.15	15.25	14.93	15.19	233095
2010-04-21	15.02	15.30	15.00	15.19	187199
2010-04-22	15.02	15.27	15.02	15.27	184276
2010-04-23	15.26	15.26	15.12	15.20	253683
2010-04-26	15.16	15.25	15.14	15.20	181833
2010-04-27	15.15	15.21	14.85	14.87	204733
2010-04-28	14.91	14.91	14.72	14.76	367861
2010-04-29	14.77	14.84	14.70	14.79	266955
2010-04-30	14.74	14.88	14.70	14.74	213539
2010-05-03	14.76	14.99	14.76	14.88	172138
2010-05-04	14.74	14.77	14.50	14.60	304268
2010-05-05	14.26	14.40	14.11	14.24	322373
2010-05-06	14.04	14.06	12.70	13.39	876161
2010-05-07	13.37	13.37	12.59	13.00	550743
2010-05-10	13.82	13.91	13.32	13.71	435972
2010-05-11	13.40	13.98	13.40	13.75	231638
2010-05-12	13.83	14.07	13.80	14.03	203997
2010-05-13	14.03	14.05	13.85	13.92	158858
2010-05-14	13.74	13.88	13.40	13.63	311865
2010-05-17	13.57	13.60	13.16	13.34	256838
2010-05-18	13.38	13.49	13.02	13.25	234164
2010-05-19	13.08	13.36	12.76	13.16	222169
2010-05-20	12.94	12.94	12.34	12.40	417008
2010-05-21	12.25	12.60	12.12	12.50	341815
2010-05-24	12.47	12.75	12.40	12.59	223104
2010-05-25	12.24	12.46	12.05	12.44	289646
2010-05-26	12.49	12.62	12.26	12.34	268249
2010-05-27	12.75	12.96	12.59	12.96	436668
2010-05-28	13.01	13.01	12.76	12.82	637988
2010-06-01	12.71	12.85	12.50	12.79	469201
2010-06-02	12.66	12.88	12.57	12.88	301304
2010-06-03	12.93	13.02	12.87	13.00	180060
2010-06-04	12.92	12.92	12.52	12.55	143995
2010-06-07	12.58	12.69	12.35	12.40	265200
2010-06-08	12.40	12.49	12.27	12.49	231211
2010-06-09	12.47	12.67	12.40	12.47	241015
2010-06-10	12.68	12.90	12.55	12.90	178959
2010-06-11	12.81	13.00	12.71	13.00	155724
2010-06-14	13.04	13.18	13.02	13.10	181177
2010-06-15	13.20	13.39	13.17	13.36	306290
2010-06-16	13.34	13.51	13.30	13.51	249988
2010-06-17	13.54	13.55	13.37	13.52	190636
2010-06-18	13.50	13.63	13.50	13.52	222435
2010-06-21	13.63	13.63	13.20	13.30	377398
2010-06-22	13.25	13.31	12.97	13.02	225761
2010-06-23	13.05	13.05	12.81	12.88	213344
2010-06-24	12.87	12.92	12.77	12.79	406778
2010-06-25	12.80	13.03	12.76	12.90	220573
2010-06-28	12.90	13.01	12.83	13.00	168313
2010-06-29	12.85	12.88	12.62	12.70	297403
2010-06-30	12.77	12.86	12.65	12.65	247918
2010-07-01	12.62	12.78	12.60	12.78	365388
2010-07-02	12.74	12.94	12.74	12.92	195895
2010-07-06	13.01	13.25	12.96	13.04	267329
2010-07-07	12.99	13.55	12.99	13.54	193921
2010-07-08	13.67	13.75	13.50	13.75	240462
2010-07-09	13.68	13.83	13.67	13.78	120836
2010-07-12	13.78	13.78	13.65	13.72	139837
2010-07-13	13.77	13.95	13.77	13.95	250515
2010-07-14	13.91	13.92	13.78	13.87	180991
2010-07-15	13.84	13.89	13.71	13.88	196337
2010-07-16	13.86	13.86	13.59	13.67	279160
2010-07-19	13.66	13.96	13.66	13.93	209606
2010-07-20	13.75	14.00	13.70	14.00	144400
2010-07-21	13.96	14.04	13.75	13.85	217946
2010-07-22	13.97	14.13	13.96	14.10	239476
2010-07-23	14.04	14.30	14.03	14.30	364584
2010-07-26	14.25	14.44	14.25	14.40	198524
2010-07-27	14.42	14.54	14.42	14.51	265510
2010-07-28	14.52	14.52	14.33	14.34	227245
2010-07-29	14.41	14.50	14.28	14.38	196918
2010-07-30	14.26	14.49	14.22	14.46	124024
2010-08-02	14.59	14.75	14.57	14.73	241851
2010-08-03	14.63	14.84	14.63	14.82	210033
2010-08-04	14.84	14.86	14.79	14.80	131974
2010-08-05	14.79	14.90	14.67	14.90	217581
2010-08-06	14.76	14.90	14.71	14.89	127811
2010-08-09	14.92	14.97	14.87	14.91	134315
2010-08-10	14.88	14.99	14.70	14.90	246002
2010-08-11	14.73	14.76	14.40	14.43	288760
2010-08-12	14.33	14.37	14.20	14.31	229801
2010-08-13	14.28	14.47	14.28	14.37	206457
2010-08-16	14.36	14.44	14.25	14.41	199236
2010-08-17	14.46	14.74	14.46	14.62	193827
2010-08-18	14.60	14.64	14.51	14.60	215137
2010-08-19	14.50	14.55	14.29	14.37	177737
2010-08-20	14.35	14.39	14.25	14.37	177837
2010-08-23	14.33	14.50	14.33	14.37	186475
2010-08-24	14.21	14.33	14.12	14.30	167580
2010-08-25	14.29	14.37	14.12	14.34	235544
2010-08-26	14.34	14.45	14.26	14.29	221605
2010-08-27	14.32	14.61	14.27	14.61	260711
2010-08-30	14.60	14.61	14.46	14.46	168804
2010-08-31	14.38	14.52	14.33	14.44	176854
2010-09-01	14.49	14.88	14.49	14.87	209360
2010-09-02	14.84	14.90	14.80	14.89	158552
2010-09-03	15.02	15.08	14.93	15.02	259268
2010-09-07	14.95	15.03	14.90	14.94	186010
2010-09-08	14.93	15.15	14.92	14.96	286282
2010-09-09	15.05	15.20	15.05	15.20	234974
2010-09-10	15.14	15.26	15.14	15.26	145363
2010-09-13	15.29	15.40	15.27	15.33	177677
2010-09-14	15.28	15.40	15.25	15.30	222444
2010-09-15	15.30	15.37	15.18	15.32	207248
2010-09-16	15.95	15.98	15.52	15.74	928686
2010-09-17	15.80	15.88	15.67	15.82	546370
2010-09-20	15.82	16.05	15.81	15.98	476202
2010-09-21	15.99	16.11	15.90	16.06	531184
2010-09-22	15.66	15.84	15.65	15.75	398824
2010-09-23	15.68	15.74	15.60	15.66	379639
2010-09-24	15.74	15.85	15.69	15.80	450369
2010-09-27	15.88	15.97	15.84	15.92	397925
2010-09-28	15.97	16.00	15.82	15.95	365770
2010-09-29	15.88	16.03	15.84	15.98	300289
2010-09-30	16.14	16.17	15.84	15.92	417365
2010-10-01	15.96	16.08	15.90	16.04	323462
2010-10-04	16.02	16.06	15.83	15.90	392489
2010-10-05	16.03	16.28	16.03	16.18	385333
2010-10-06	16.24	16.39	16.12	16.39	434786
2010-10-07	16.45	16.46	16.28	16.33	383814
2010-10-08	16.35	16.46	16.34	16.44	276082
2010-10-11	16.42	16.50	16.33	16.48	293966
2010-10-12	16.32	16.48	16.26	16.48	417761
2010-10-13	16.56	16.64	16.49	16.61	500369
2010-10-14	16.63	16.73	16.53	16.58	429267
2010-10-15	16.70	16.74	16.41	16.50	313763
2010-10-18	16.50	16.65	16.42	16.64	320153
2010-10-19	16.61	16.61	16.23	16.49	451593
2010-10-20	16.49	16.62	16.43	16.62	274118
2010-10-21	16.60	16.80	16.59	16.70	268256
2010-10-22	16.73	16.74	16.56	16.66	279104
2010-10-25	16.73	16.83	16.62	16.78	289305
2010-10-26	16.75	16.85	16.69	16.85	319748
2010-10-27	16.75	16.76	16.58	16.75	249105
2010-10-28	16.86	16.87	16.71	16.76	180807
2010-10-29	16.78	16.89	16.77	16.89	372018
2010-11-01	16.88	16.95	16.83	16.93	339987
2010-11-02	16.95	17.10	16.95	17.10	199071
2010-11-03	17.11	17.13	16.93	17.08	242183
2010-11-04	17.18	17.45	17.12	17.39	307826
2010-11-05	17.34	17.40	17.28	17.38	290093
2010-11-08	17.26	17.29	17.15	17.19	314693
2010-11-09	17.20	17.31	17.16	17.26	343353
2010-11-10	17.25	17.26	17.02	17.18	300475
2010-11-11	17.11	17.17	17.04	17.17	297376
2010-11-12	17.12	17.12	16.87	16.95	264679
2010-11-15	17.04	17.05	16.88	16.88	150974
2010-11-16	16.85	16.85	16.10	16.45	416784
2010-11-17	16.51	16.62	16.40	16.59	254689
2010-11-18	16.79	16.80	16.60	16.73	231561
2010-11-19	16.73	16.80	16.57	16.80	194855
2010-11-22	16.79	16.79	16.57	16.68	238015
2010-11-23	16.52	16.52	16.35	16.40	266104
2010-11-24	16.44	16.50	16.42	16.48	168320
2010-11-26	16.43	16.49	16.39	16.39	84967
2010-11-29	16.34	16.35	16.15	16.34	424156
2010-11-30	16.16	16.20	16.04	16.17	301286
2010-12-01	16.41	16.41	16.25	16.35	240053
2010-12-02	16.30	16.52	16.28	16.51	246476
2010-12-03	16.49	16.55	16.35	16.55	224990
2010-12-06	16.49	16.55	16.37	16.45	210938
2010-12-07	16.54	16.62	16.50	16.55	297990
2010-12-08	16.48	16.60	16.25	16.31	216886
2010-12-09	16.31	16.31	16.16	16.21	256272
2010-12-10	16.24	16.40	16.23	16.39	215384
2010-12-13	16.41	16.48	16.31	16.37	215817
2010-12-14	16.37	16.50	16.36	16.50	310272
2010-12-15	16.47	16.48	16.25	16.29	225063
2010-12-16	16.33	16.46	16.26	16.46	259350
2010-12-17	16.30	16.40	16.27	16.38	252681
2010-12-20	16.35	16.42	16.21	16.37	275430
2010-12-21	16.42	16.49	16.35	16.44	347637
2010-12-22	16.18	16.31	16.11	16.28	261921
2010-12-23	16.28	16.28	16.04	16.21	188804
2010-12-27	16.13	16.25	16.08	16.18	116241
2010-12-28	16.27	16.27	16.14	16.16	169545
2010-12-29	16.15	16.26	16.12	16.15	189990
2010-12-30	16.15	16.27	16.10	16.21	186726
2010-12-31	16.32	16.43	16.17	16.42	204130
2011-01-03	16.45	16.63	16.45	16.57	232794
2011-01-04	16.55	16.79	16.50	16.71	317907
2011-01-05	16.64	16.78	16.54	16.71	235398
2011-01-06	16.64	16.70	16.56	16.70	214331
2011-01-07	16.60	16.65	16.35	16.41	263282
2011-01-10	16.38	16.40	16.25	16.35	176564
2011-01-11	16.40	16.42	16.30	16.37	157696
2011-01-12	16.44	16.51	16.35	16.38	157133
2011-01-13	16.41	16.60	16.41	16.42	145942
2011-01-14	16.46	16.63	16.42	16.57	213897
2011-01-18	16.55	16.57	16.40	16.49	193205
2011-01-19	16.47	16.56	16.38	16.45	145485
2011-01-20	16.35	16.55	16.35	16.53	209101
2011-01-21	16.53	16.69	16.53	16.67	188403
2011-01-24	16.67	17.10	16.65	17.00	362994
2011-01-25	16.97	17.10	16.91	17.03	292870
2011-01-26	17.10	17.17	17.01	17.06	163358
2011-01-27	17.03	17.18	17.03	17.16	158192
2011-01-28	17.16	17.25	16.85	16.97	232656
2011-01-31	16.95	17.00	16.86	16.90	225831
2011-02-01	17.00	17.25	16.96	17.24	232500
2011-02-02	17.11	17.38	17.11	17.36	200020
2011-02-03	17.27	17.39	17.21	17.32	134303
2011-02-04	17.24	17.32	17.14	17.23	183836
2011-02-07	17.22	17.25	17.13	17.16	226932
2011-02-08	17.18	17.33	17.17	17.33	226298
2011-02-09	17.26	17.32	17.17	17.27	199034
2011-02-10	17.21	17.43	17.21	17.42	159849
2011-02-11	17.34	17.54	17.30	17.54	324860
2011-02-14	17.48	17.70	17.48	17.61	179111
2011-02-15	17.64	17.69	17.57	17.64	238008
2011-02-16	17.72	17.85	17.62	17.65	454815
2011-02-17	17.60	17.83	17.58	17.83	203041
2011-02-18	17.77	17.92	17.77	17.90	194811
2011-02-22	17.75	17.90	17.55	17.65	276495
2011-02-23	17.58	17.68	17.40	17.54	256906
2011-02-24	17.51	17.70	17.46	17.57	192482
2011-02-25	17.56	17.76	17.53	17.66	173452
2011-02-28	17.75	17.91	17.61	17.75	314818
2011-03-01	17.75	17.80	17.56	17.61	125578
2011-03-02	17.55	17.76	17.55	17.74	184610
2011-03-03	17.78	18.01	17.78	18.01	201297
2011-03-04	18.02	18.03	17.86	17.94	181872
2011-03-07	17.95	18.08	17.91	17.95	230150
2011-03-08	17.89	18.10	17.89	18.10	218343
2011-03-09	18.11	18.12	18.00	18.11	169131
2011-03-10	18.02	18.07	17.83	17.90	289246
2011-03-11	17.78	17.92	17.75	17.91	127083
2011-03-14	17.78	17.80	17.04	17.46	507320
2011-03-15	16.95	16.97	16.09	16.88	606738
2011-03-16	16.91	16.92	16.39	16.41	313137
2011-03-17	16.51	16.75	16.31	16.75	311485
2011-03-18	16.99	17.15	16.97	17.03	191631
2011-03-21	17.25	17.58	17.20	17.40	366350
2011-03-22	17.04	17.15	16.96	17.13	163342
2011-03-23	17.15	17.32	17.11	17.31	260647
2011-03-24	17.45	17.45	17.32	17.40	179904
2011-03-25	17.35	17.39	17.15	17.24	186053
2011-03-28	17.30	17.36	17.19	17.30	172226
2011-03-29	17.29	17.38	17.22	17.29	177175
2011-03-30	17.34	17.48	17.32	17.44	185767
2011-03-31	17.49	17.67	17.46	17.65	226955
2011-04-01	17.64	17.95	17.70	17.87	256394
2011-04-04	17.94	18.04	17.91	17.93	242686
2011-04-05	17.93	18.04	17.90	18.00	230138
2011-04-06	18.08	18.09	17.98	18.07	197546
2011-04-07	18.06	18.07	17.89	17.96	217940
2011-04-08	18.05	18.07	17.91	18.00	159297
2011-04-11	17.96	18.05	17.87	17.89	172927
2011-04-12	17.73	17.80	17.51	17.80	234295
2011-04-13	17.77	17.88	17.62	17.75	230340
2011-04-14	17.68	17.75	17.52	17.75	151811
2011-04-15	17.75	17.85	17.69	17.85	122093
2011-04-18	17.75	17.75	17.45	17.67	181472
2011-04-19	17.62	17.70	17.55	17.70	132436
2011-04-20	17.88	17.90	17.81	17.89	156410
2011-04-21	17.86	18.07	17.86	18.05	226066
2011-04-25	18.08	18.09	18.00	18.09	113065
2011-04-26	18.17	18.20	17.97	18.13	334499
2011-04-27	18.16	18.22	18.09	18.19	137220
2011-04-28	18.21	18.32	18.19	18.32	118273
2011-04-29	18.36	18.41	18.28	18.37	239201
2011-05-02	18.42	18.48	18.33	18.40	263369
2011-05-03	18.32	18.46	18.27	18.40	151577
2011-05-04	18.37	18.39	18.08	18.19	185867
2011-05-05	18.03	18.06	17.52	17.64	281774
2011-05-06	17.73	17.98	17.66	17.77	191536
2011-05-09	17.75	18.00	17.72	18.00	156892
2011-05-10	18.05	18.15	17.95	18.12	143976
2011-05-11	18.05	18.05	17.80	17.92	144145
2011-05-12	17.92	18.14	17.79	18.14	224690
2011-05-13	18.09	18.11	17.83	17.97	144782
2011-05-16	17.92	17.95	17.82	17.86	139455
2011-05-17	17.84	17.86	17.68	17.77	184042
2011-05-18	17.73	17.91	17.68	17.79	177224
2011-05-19	17.81	17.88	17.70	17.75	204584
2011-05-20	17.77	17.99	17.76	17.90	223484
2011-05-23	17.75	17.89	17.69	17.88	166062
2011-05-24	17.82	17.93	17.79	17.82	240283
2011-05-25	17.80	18.08	17.77	18.08	186531
2011-05-26	17.99	18.10	17.91	18.03	111948
2011-05-27	18.02	18.14	17.97	18.05	98748
2011-05-31	18.20	18.41	18.17	18.40	207822
2011-06-01	18.43	18.45	18.05	18.10	146023
2011-06-02	18.10	18.15	17.91	18.11	141533
2011-06-03	17.97	18.05	17.92	18.00	136782
2011-06-06	18.03	18.03	17.80	17.87	124798
2011-06-07	18.00	18.02	17.81	17.84	125358
2011-06-08	17.87	17.93	17.68	17.74	127893
2011-06-09	17.82	17.85	17.69	17.71	118579
2011-06-10	17.70	17.72	17.43	17.53	207638
2011-06-13	17.50	17.53	17.19	17.26	276432
2011-06-14	17.37	17.66	17.37	17.66	216102
2011-06-15	17.43	17.59	17.25	17.44	192367
2011-06-16	17.33	17.41	17.25	17.28	221551
2011-06-17	17.44	17.55	17.11	17.30	162923
2011-06-20	17.05	17.35	17.02	17.20	283333
2011-06-21	16.92	17.46	16.90	17.22	330077
2011-06-22	17.22	17.37	17.07	17.10	289120
2011-06-23	16.98	17.04	16.80	17.02	219987
2011-06-24	16.97	16.98	16.77	16.83	184705
2011-06-27	16.88	17.13	16.84	17.12	225409
2011-06-28	17.25	17.48	17.18	17.48	278063
2011-06-29	17.59	17.71	17.45	17.67	232723
2011-06-30	17.79	17.89	17.68	17.80	160360
2011-07-01	17.86	18.07	17.75	18.04	188269
2011-07-05	17.96	18.03	17.90	17.98	229706
2011-07-06	17.96	18.00	17.81	17.94	185417
2011-07-07	18.04	18.20	17.98	18.08	276652
2011-07-08	17.94	18.01	17.83	17.94	111981
2011-07-11	17.71	17.75	17.40	17.54	242342
2011-07-12	17.46	17.54	17.36	17.48	132770
2011-07-13	17.50	17.67	17.35	17.48	152485
2011-07-14	17.50	17.69	17.27	17.35	147175
2011-07-15	17.40	17.44	17.27	17.37	118741
2011-07-18	17.31	17.36	17.08	17.33	217593
2011-07-19	17.37	17.45	17.18	17.30	141686
2011-07-20	17.29	17.48	17.29	17.35	164616
2011-07-21	17.49	17.71	17.44	17.70	164421
2011-07-22	17.76	17.78	17.59	17.73	125107
2011-07-25	17.65	17.71	17.51	17.61	155048
2011-07-26	17.55	17.68	17.46	17.56	165306
2011-07-27	17.39	17.53	17.17	17.32	240938
2011-07-28	17.37	17.38	17.15	17.27	215357
2011-07-29	17.03	17.20	16.92	17.14	246846
2011-08-01	17.45	17.58	17.07	17.21	227872
2011-08-02	17.18	17.24	16.79	16.81	200031
2011-08-03	16.88	16.88	16.40	16.73	276153
2011-08-04	16.58	16.65	15.74	15.75	535000
2011-08-05	15.88	16.04	15.05	15.54	413665
2011-08-08	14.81	14.86	14.05	14.40	588968
2011-08-09	14.54	15.12	14.15	15.07	444901
2011-08-10	14.96	15.13	14.55	14.82	249110
2011-08-11	14.90	15.55	14.90	15.41	219530
2011-08-12	15.65	15.75	15.40	15.63	162199
2011-08-15	15.78	16.37	15.78	16.36	257280
2011-08-16	16.23	16.35	16.03	16.28	198053
2011-08-17	16.31	16.46	16.15	16.29	111976
2011-08-18	15.98	16.06	15.58	15.73	205787
2011-08-19	15.54	15.85	15.34	15.54	187841
2011-08-22	15.98	15.98	15.20	15.40	171645
2011-08-23	15.45	16.00	15.43	16.00	123492
2011-08-24	16.02	16.40	15.84	16.38	235330
2011-08-25	16.49	16.49	15.98	16.03	132471
2011-08-26	15.96	16.34	15.76	16.19	135667
2011-08-29	16.42	16.59	16.27	16.36	182457
2011-08-30	16.30	16.50	16.26	16.29	198577
2011-08-31	16.38	16.61	16.30	16.32	188213
2011-09-01	16.39	16.55	16.37	16.45	171941
2011-09-02	16.27	16.45	16.08	16.37	112934
2011-09-06	16.08	16.34	15.92	16.34	206506
2011-09-07	16.39	16.47	16.20	16.42	151227
2011-09-08	16.38	16.60	16.22	16.51	208391
2011-09-09	16.29	16.41	15.97	16.11	127126
2011-09-12	15.93	16.02	15.59	15.95	130228
2011-09-13	16.02	16.12	15.95	16.02	148100
2011-09-14	16.13	16.21	15.98	16.14	168923
2011-09-15	16.25	16.35	16.19	16.23	168390
2011-09-16	16.29	16.41	16.21	16.33	106003
2011-09-19	16.23	16.36	16.07	16.28	155679
2011-09-20	15.99	16.19	15.92	15.94	205102
2011-09-21	16.01	16.05	15.54	15.56	164597
2011-09-22	15.39	15.39	15.00	15.09	257213
2011-09-23	15.12	15.19	14.94	15.19	204145
2011-09-26	15.21	15.55	14.93	15.55	405972
2011-09-27	15.90	16.00	15.74	15.77	303187
2011-09-28	15.86	15.90	15.45	15.55	300583
2011-09-29	15.78	15.80	15.51	15.69	274478
2011-09-30	15.66	15.77	15.47	15.57	301687
2011-10-03	15.42	15.63	15.31	15.31	295501
2011-10-04	15.06	15.16	14.75	15.07	275630
2011-10-05	15.12	15.18	14.89	15.18	254491
2011-10-06	15.11	15.83	15.10	15.83	285352
2011-10-07	15.95	15.99	15.65	15.98	155625
2011-10-10	16.17	16.33	15.93	16.12	169541
2011-10-11	16.11	16.20	15.88	15.89	127818
2011-10-12	15.96	16.20	15.89	16.12	165994
2011-10-13	16.01	16.33	15.97	16.16	188301
2011-10-14	16.29	16.34	16.14	16.25	127497
2011-10-17	16.25	16.25	16.05	16.22	227802
2011-10-18	16.20	16.42	16.05	16.26	237242
2011-10-19	16.25	16.36	16.11	16.23	148427
2011-10-20	16.23	16.25	16.06	16.25	100640
2011-10-21	16.26	16.45	16.25	16.29	144527
2011-10-24	16.26	16.43	16.26	16.43	203797
2011-10-25	16.35	16.39	16.28	16.33	123171
2011-10-26	16.41	16.44	16.25	16.43	126848
2011-10-27	16.59	16.92	16.54	16.78	292733
2011-10-28	16.31	16.79	16.31	16.63	175226
2011-10-31	16.49	16.49	16.33	16.34	135832
2011-11-01	16.00	16.02	15.76	15.88	164465
2011-11-02	16.13	16.21	16.04	16.11	102352
2011-11-03	16.22	16.42	16.11	16.42	158504
2011-11-04	16.34	16.35	16.12	16.27	129415
2011-11-07	16.22	16.31	16.06	16.14	146352
2011-11-08	16.21	16.32	16.02	16.20	121860
2011-11-09	15.89	16.17	15.85	15.90	173966
2011-11-10	16.08	16.14	15.81	15.92	155505
2011-11-11	16.10	16.22	16.00	16.12	242000
2011-11-14	16.14	16.17	15.85	15.90	140334
2011-11-15	15.79	15.98	15.70	15.91	150133
2011-11-16	15.80	16.03	15.64	15.87	145811
2011-11-17	15.88	15.91	15.65	15.85	161360
2011-11-18	15.95	16.03	15.74	15.81	111917
2011-11-21	15.60	15.71	15.40	15.62	155230
2011-11-22	15.60	15.70	15.51	15.60	105413
2011-11-23	15.47	15.51	15.33	15.35	89848
2011-11-25	15.33	15.50	15.28	15.32	39842
2011-11-28	15.54	15.69	15.24	15.26	153403
2011-11-29	15.27	15.44	15.27	15.43	117699
2011-11-30	15.77	15.87	15.75	15.83	184256
2011-12-01	15.74	16.04	15.66	16.04	176845
2011-12-02	16.17	16.17	15.92	15.98	179493
2011-12-05	16.14	16.28	16.05	16.08	129979
2011-12-06	16.12	16.15	15.97	16.06	159269
2011-12-07	15.96	16.15	15.80	16.14	166161
2011-12-08	16.06	16.07	15.76	15.83	100270
2011-12-09	15.84	16.03	15.83	16.00	142560
2011-12-12	15.83	15.93	15.71	15.93	142378
2011-12-13	16.00	16.03	15.56	15.67	152976
2011-12-14	15.59	15.64	15.40	15.51	104227
2011-12-15	15.58	15.63	15.32	15.51	198258
2011-12-16	15.59	15.70	15.57	15.66	147187
2011-12-19	15.72	15.75	15.45	15.46	133946
2011-12-20	15.57	15.80	15.57	15.80	219495
2011-12-21	15.40	15.58	15.24	15.57	243602
2011-12-22	15.64	15.69	15.53	15.64	231005
2011-12-23	15.63	15.70	15.55	15.56	241156
2011-12-27	15.61	15.85	15.55	15.85	223243
2011-12-28	15.76	15.82	15.66	15.70	161884
2011-12-29	15.63	15.88	15.63	15.80	243842
2011-12-30	15.93	15.99	15.79	15.80	257827
2012-01-03	15.93	16.08	15.93	16.06	210486
2012-01-04	16.09	16.17	15.98	16.17	154578
2012-01-05	16.13	16.50	16.05	16.50	294630
2012-01-06	16.40	16.44	16.14	16.29	267816
2012-01-09	16.25	16.39	16.15	16.31	199017
2012-01-10	16.54	16.65	16.50	16.55	525989
2012-01-11	16.57	16.64	16.52	16.59	302219
2012-01-12	16.59	16.64	16.54	16.55	221424
2012-01-13	16.50	16.59	16.45	16.55	220441
2012-01-17	16.71	16.74	16.50	16.51	293891
2012-01-18	16.58	16.70	16.55	16.65	238854
2012-01-19	16.72	16.75	16.58	16.69	213667
2012-01-20	16.71	16.86	16.54	16.54	246111
2012-01-23	16.64	16.74	16.50	16.50	243431
2012-01-24	16.50	16.65	16.50	16.65	350205
2012-01-25	16.60	16.70	16.56	16.68	173953
2012-01-26	16.70	16.89	16.69	16.69	168998
2012-01-27	16.70	17.16	16.70	17.11	306900
2012-01-30	17.05	17.23	16.96	17.23	230408
2012-01-31	17.26	17.30	16.89	16.91	240508
2012-02-01	17.09	17.21	17.01	17.15	230017
2012-02-02	17.12	17.35	17.09	17.31	210673
2012-02-03	17.43	17.44	17.29	17.32	127412
2012-02-06	17.18	17.35	17.18	17.30	127834
2012-02-07	17.30	17.34	17.24	17.31	152154
2012-02-08	17.34	17.49	17.29	17.49	183279
2012-02-09	17.48	17.60	17.45	17.52	150956
2012-02-10	17.42	17.51	17.42	17.50	144649
2012-02-13	17.64	17.67	17.35	17.36	141240
2012-02-14	17.35	17.35	17.11	17.24	180312
2012-02-15	17.26	17.31	17.11	17.12	163699
2012-02-16	17.07	17.54	17.07	17.52	296537
2012-02-17	17.58	17.59	17.37	17.53	147864
2012-02-21	17.53	17.64	17.34	17.35	154799
2012-02-22	17.36	17.61	17.36	17.49	201435
2012-02-23	17.50	17.62	17.46	17.52	129579
2012-02-24	17.54	17.68	17.54	17.68	132189
2012-02-27	17.52	17.67	17.50	17.59	147916
2012-02-28	17.58	17.69	17.55	17.69	163760
2012-02-29	17.70	17.76	17.65	17.72	242349
2012-03-01	17.68	18.05	17.68	18.02	242822
2012-03-02	18.02	18.02	17.75	17.82	204907
2012-03-05	17.76	17.84	17.70	17.72	164296
2012-03-06	17.61	17.64	17.46	17.55	179354
2012-03-07	17.55	17.65	17.50	17.54	199139
2012-03-08	17.70	17.70	17.52	17.65	202078
2012-03-09	17.65	17.81	17.65	17.76	115458
2012-03-12	17.67	17.83	17.66	17.83	140012
2012-03-13	17.83	17.90	17.81	17.88	304686
2012-03-14	17.85	17.93	17.80	17.90	212890
2012-03-15	17.57	17.68	17.45	17.65	152397
2012-03-16	17.70	17.70	17.49	17.53	132499
2012-03-19	17.53	17.53	17.35	17.36	155775
2012-03-20	17.28	17.36	17.26	17.31	157763
2012-03-21	17.35	17.39	17.28	17.33	143530
2012-03-22	17.27	17.27	17.10	17.19	138915
2012-03-23	17.18	17.24	17.11	17.24	140175
2012-03-26	17.27	17.47	17.27	17.47	183728
2012-03-27	17.47	17.54	17.38	17.51	230350
2012-03-28	17.46	17.49	17.27	17.34	136066
2012-03-29	17.26	17.29	17.10	17.28	127539
2012-03-30	17.30	17.95	17.30	17.60	304258
2012-04-02	17.51	17.85	17.45	17.79	196053
2012-04-03	17.72	17.81	17.61	17.65	186631
2012-04-04	17.22	17.74	17.20	17.68	240206
2012-04-05	17.56	17.57	17.28	17.36	132123
2012-04-09	17.25	17.38	17.20	17.34	135138
2012-04-10	17.37	17.50	17.10	17.22	160141
2012-04-11	17.29	17.34	17.03	17.06	246511
2012-04-12	17.07	17.20	17.07	17.15	249900
2012-04-13	17.14	17.37	17.01	17.27	184047
2012-04-16	17.36	17.39	17.07	17.08	164069
2012-04-17	17.13	17.28	17.13	17.22	366407
2012-04-18	17.15	17.17	17.08	17.12	173302
2012-04-19	17.14	17.14	16.88	16.98	273353
2012-04-20	17.02	17.18	17.02	17.18	132368
2012-04-23	17.02	17.05	16.85	17.01	148078
2012-04-24	17.03	17.15	17.00	17.10	201910
2012-04-25	17.18	17.40	17.18	17.40	155912
2012-04-26	17.38	17.50	17.33	17.50	132897
2012-04-27	17.43	17.50	17.43	17.47	104059
2012-04-30	17.33	17.46	17.33	17.40	137892
2012-05-01	17.33	17.60	17.33	17.57	156926
2012-05-02	17.39	17.43	17.28	17.43	183401
2012-05-03	17.36	17.47	17.33	17.34	133432
2012-05-04	17.19	17.36	17.19	17.27	134313
2012-05-07	17.15	17.25	17.15	17.22	100057
2012-05-08	17.08	17.24	17.00	17.24	174956
2012-05-09	17.02	17.10	16.92	17.02	229018
2012-05-10	17.12	17.19	17.07	17.14	177833
2012-05-11	17.11	17.24	17.09	17.09	104547
2012-05-14	16.99	16.99	16.79	16.79	152553
2012-05-15	16.79	16.86	16.58	16.64	157512
2012-05-16	16.65	16.68	16.50	16.53	121814
2012-05-17	16.56	16.56	16.27	16.28	153958
2012-05-18	16.33	16.35	16.10	16.15	132126
2012-05-21	16.18	16.24	16.02	16.23	125788
2012-05-22	16.21	16.46	16.21	16.27	147679
2012-05-23	16.13	16.36	16.11	16.36	162564
2012-05-24	16.41	16.41	16.26	16.37	106318
2012-05-25	16.40	16.46	16.33	16.42	100536
2012-05-29	16.50	16.55	16.42	16.50	126801
2012-05-30	16.43	16.43	16.20	16.28	121761
2012-05-31	16.18	16.25	16.09	16.17	127914
2012-06-01	15.97	16.09	15.82	15.88	122120
2012-06-04	15.81	15.92	15.63	15.82	185244
2012-06-05	15.84	15.97	15.76	15.97	123563
2012-06-06	16.13	16.24	16.05	16.15	175359
2012-06-07	16.28	16.45	16.28	16.32	167983
2012-06-08	16.24	16.39	16.18	16.39	106015
2012-06-11	16.52	16.54	16.14	16.17	132006
2012-06-12	16.21	16.43	16.21	16.43	85521
2012-06-13	16.40	16.49	16.26	16.31	138128
2012-06-14	16.35	16.60	16.35	16.54	116600
2012-06-15	16.64	16.69	16.55	16.60	132258
2012-06-18	16.56	16.75	16.50	16.73	209397
2012-06-19	16.48	16.62	16.38	16.50	177898
2012-06-20	16.50	16.58	16.35	16.39	106804
2012-06-21	16.46	16.51	16.16	16.24	174002
2012-06-22	16.33	16.45	16.21	16.29	149326
2012-06-25	16.18	16.23	16.02	16.19	171882
2012-06-26	16.25	16.35	16.18	16.20	180213
2012-06-27	16.25	16.53	16.24	16.52	150017
2012-06-28	16.45	16.62	16.28	16.62	233505
2012-06-29	16.98	17.35	16.98	17.20	361904
2012-07-02	17.19	17.39	17.13	17.38	168025
2012-07-03	17.39	17.50	17.32	17.46	125301
2012-07-05	17.38	17.61	17.26	17.53	158025
2012-07-06	17.44	17.46	17.22	17.23	115268
2012-07-09	17.16	17.30	17.15	17.28	84997
2012-07-10	17.40	17.47	17.17	17.24	113688
2012-07-11	17.29	17.39	17.00	17.17	97761
2012-07-12	17.09	17.18	17.00	17.16	96693
2012-07-13	17.16	17.44	17.16	17.37	117530
2012-07-16	17.41	17.49	17.35	17.46	129746
2012-07-17	17.48	17.56	17.32	17.50	152779
2012-07-18	17.48	17.62	17.46	17.57	137157
2012-07-19	17.59	17.59	17.41	17.49	143505
2012-07-20	17.40	17.60	17.33	17.60	111914
2012-07-23	17.44	17.57	17.36	17.56	154301
2012-07-24	17.60	17.60	17.08	17.11	202250
2012-07-25	17.20	17.32	17.15	17.25	122112
2012-07-26	17.43	17.61	17.43	17.59	113720
2012-07-27	17.68	17.95	17.68	17.93	183323
2012-07-30	17.89	17.97	17.75	17.87	144137
2012-07-31	17.88	17.92	17.82	17.87	151533
2012-08-01	17.90	17.93	17.85	17.91	132119
2012-08-02	17.84	17.88	17.71	17.80	138893
2012-08-03	17.92	18.00	17.79	17.79	140007
2012-08-06	17.79	17.88	17.78	17.83	139090
2012-08-07	17.92	18.00	17.91	18.00	127406
2012-08-08	17.98	17.98	17.71	17.86	112521
2012-08-09	17.89	17.95	17.75	17.92	121067
2012-08-10	17.66	17.92	17.64	17.85	87011
2012-08-13	17.80	17.89	17.75	17.80	119416
2012-08-14	17.89	17.89	17.75	17.76	117134
2012-08-15	17.78	17.85	17.75	17.85	191959
2012-08-16	17.88	17.89	17.82	17.89	184215
2012-08-17	17.89	17.90	17.84	17.86	133694
2012-08-20	17.87	17.89	17.84	17.85	150960
2012-08-21	17.88	17.93	17.85	17.91	224878
2012-08-22	17.91	17.98	17.85	17.96	163133
2012-08-23	17.90	17.92	17.78	17.89	189112
2012-08-24	17.89	17.95	17.82	17.86	172295
2012-08-27	17.91	17.91	17.73	17.78	199463
2012-08-28	17.79	17.81	17.71	17.80	158006
2012-08-29	17.83	17.86	17.74	17.83	137732
2012-08-30	17.79	17.80	17.67	17.75	141854
2012-08-31	17.78	17.94	17.78	17.91	116123
2012-09-04	17.89	18.05	17.84	17.92	154070
2012-09-05	17.92	17.92	17.73	17.81	140693
2012-09-06	17.83	18.20	17.83	18.20	319346
2012-09-07	18.17	18.24	18.15	18.20	136100
2012-09-10	18.18	18.22	18.10	18.10	140191
2012-09-11	18.13	18.25	18.10	18.25	177204
2012-09-12	18.25	18.52	18.23	18.52	319365
2012-09-13	18.48	18.59	18.29	18.56	286620
2012-09-14	18.48	18.69	18.48	18.57	226532
2012-09-17	18.43	18.53	18.36	18.36	170952
2012-09-18	18.02	18.16	17.89	18.16	235654
2012-09-19	18.19	18.23	18.02	18.23	214465
2012-09-20	18.18	18.24	18.06	18.21	178352
2012-09-21	18.27	18.37	18.23	18.32	176499
2012-09-24	18.26	18.32	18.20	18.32	148971
2012-09-25	18.32	18.38	18.16	18.21	215569
2012-09-26	18.24	18.24	18.02	18.07	153985
2012-09-27	18.15	18.32	18.00	18.24	164642
2012-09-28	18.30	18.43	18.15	18.22	349976
2012-10-01	18.46	18.52	18.29	18.44	280885
2012-10-02	18.78	18.78	18.35	18.41	205094
2012-10-03	18.49	18.51	18.35	18.43	179929
2012-10-04	18.44	18.58	18.42	18.46	261348
2012-10-05	18.48	18.54	18.48	18.53	196244
2012-10-08	18.43	18.50	18.34	18.43	168652
2012-10-09	18.45	18.49	18.37	18.40	159991
2012-10-10	18.41	18.41	18.25	18.36	105037
2012-10-11	18.44	18.51	18.30	18.39	90341
2012-10-12	18.45	18.45	18.34	18.42	125621
2012-10-15	18.44	18.57	18.41	18.57	97186
2012-10-16	18.65	18.82	18.63	18.82	190053
2012-10-17	18.83	18.89	18.80	18.87	141664
2012-10-18	18.84	18.85	18.63	18.67	160391
2012-10-19	18.66	18.71	18.42	18.48	195129
2012-10-22	18.47	18.59	18.42	18.58	170646
2012-10-23	18.44	18.45	18.15	18.28	217165
2012-10-24	18.37	18.43	18.30	18.37	94289
2012-10-25	18.48	18.48	18.25	18.31	175859
2012-10-26	18.34	18.35	18.20	18.25	152781
2012-10-31	18.27	18.45	18.26	18.34	281276
2012-11-01	18.43	18.88	18.43	18.88	427478
2012-11-02	18.87	18.87	18.75	18.77	299590
2012-11-05	18.73	18.73	18.22	18.42	207250
2012-11-06	18.39	18.56	18.39	18.45	173060
2012-11-07	18.25	18.40	18.06	18.16	169755
2012-11-08	18.09	18.20	17.94	17.95	174513
2012-11-09	17.79	17.90	17.76	17.84	208241
2012-11-12	17.79	17.93	17.75	17.75	159724
2012-11-13	17.50	17.75	17.42	17.64	229698
2012-11-14	17.59	17.64	17.01	17.01	349532
2012-11-15	16.90	17.06	16.51	16.96	581896
2012-11-16	17.04	17.30	16.95	17.29	241518
2012-11-19	17.80	17.80	17.37	17.48	313319
2012-11-20	17.52	17.58	17.38	17.58	202910
2012-11-21	17.64	17.74	17.56	17.68	161907
2012-11-23	17.74	17.92	17.74	17.88	82724
2012-11-26	17.84	17.97	17.77	17.88	186066
2012-11-27	17.93	17.98	17.80	17.87	163760
2012-11-28	17.88	17.98	17.82	17.94	251588
2012-11-29	18.06	18.08	17.93	18.01	197933
2012-11-30	18.08	18.18	18.05	18.11	191464
2012-12-03	18.20	18.25	18.04	18.11	150810
2012-12-04	18.07	18.16	18.05	18.08	176814
2012-12-05	18.15	18.18	17.94	18.03	259146
2012-12-06	18.05	18.05	17.93	18.05	254183
2012-12-07	18.04	18.05	17.92	17.99	187979
2012-12-10	17.94	17.99	17.87	17.93	144975
2012-12-11	18.01	18.06	17.93	17.94	294787
2012-12-12	17.99	18.21	17.94	18.13	173936
2012-12-13	18.13	18.15	18.05	18.11	174266
2012-12-14	18.10	18.29	18.09	18.22	208759
2012-12-17	18.25	18.49	18.25	18.48	401974
2012-12-18	18.45	18.65	18.41	18.54	284205
2012-12-19	18.23	18.32	18.17	18.32	289272
2012-12-20	18.32	18.35	18.16	18.32	200828
2012-12-21	18.19	18.34	18.04	18.34	258425
2012-12-24	18.24	18.30	18.06	18.12	114055
2012-12-26	18.10	18.29	18.06	18.13	216021
2012-12-27	18.16	18.19	17.84	18.10	232462
2012-12-28	18.04	18.21	17.95	18.18	225304
2012-12-31	18.21	18.75	18.13	18.75	368751
2013-01-02	18.89	18.95	18.80	18.94	451615
2013-01-03	18.92	19.02	18.85	18.90	268493
2013-01-04	18.95	19.23	18.82	19.20	217352
2013-01-07	19.14	19.14	18.96	19.05	176474
2013-01-08	19.04	19.15	18.95	19.13	171347
2013-01-09	19.13	19.25	19.08	19.19	218357
2013-01-10	19.21	19.49	19.15	19.48	266698
2013-01-11	19.47	19.48	19.30	19.32	204437
2013-01-14	19.30	19.39	19.03	19.03	198183
2013-01-15	19.00	19.20	19.00	19.13	202788
2013-01-16	19.14	19.16	19.03	19.12	167949
2013-01-17	19.20	19.40	19.15	19.40	193662
2013-01-18	19.35	19.56	19.28	19.53	189672
2013-01-22	19.54	19.54	19.30	19.52	177797
2013-01-23	19.55	19.63	19.48	19.61	238760
2013-01-24	19.51	19.62	19.42	19.60	193440
2013-01-25	19.57	19.63	19.44	19.63	205094
2013-01-28	19.57	19.60	19.44	19.50	197022
2013-01-29	19.41	19.62	19.40	19.57	185585
2013-01-30	19.53	19.66	19.46	19.51	194419
2013-01-31	19.54	19.58	19.41	19.58	174772
2013-02-01	19.58	19.62	19.50	19.55	154770
2013-02-04	19.52	19.53	19.34	19.39	101214
2013-02-05	19.41	19.62	19.40	19.57	191517
2013-02-06	19.49	19.51	19.38	19.50	144451
2013-02-07	19.50	19.50	19.35	19.35	129173
2013-02-08	19.44	19.54	19.41	19.54	144975
2013-02-11	19.57	19.58	19.51	19.56	147673
2013-02-12	19.57	19.57	19.48	19.52	168007
2013-02-13	19.54	19.57	19.50	19.55	133684
2013-02-14	19.53	19.53	19.42	19.48	155057
2013-02-15	19.52	19.58	19.50	19.56	168517
2013-02-19	19.58	19.67	19.53	19.64	174854
2013-02-20	19.65	19.67	19.42	19.50	140685
2013-02-21	19.48	19.48	19.27	19.33	185099
2013-02-22	19.44	19.44	19.31	19.42	202129
2013-02-25	19.48	19.56	19.29	19.30	218165
2013-02-26	19.33	19.48	19.21	19.43	193377
2013-02-27	19.46	19.67	19.27	19.67	215473
2013-02-28	19.67	19.67	19.57	19.62	197290
2013-03-01	19.63	19.68	19.46	19.67	166517
2013-03-04	19.58	19.75	19.57	19.73	114728
2013-03-05	19.79	19.90	19.78	19.83	322094
2013-03-06	19.87	19.90	19.79	19.90	162546
2013-03-07	19.87	19.91	19.84	19.90	184371
2013-03-08	19.91	20.07	19.86	20.07	158094
2013-03-11	20.10	20.21	20.00	20.20	193393
2013-03-12	20.17	20.22	20.07	20.10	277318
2013-03-13	20.13	20.19	20.08	20.18	187635
2013-03-14	20.09	20.33	20.09	20.33	251955
2013-03-15	20.28	20.71	20.27	20.71	255625
2013-03-18	20.20	20.30	19.91	20.07	235010
2013-03-19	20.15	20.15	19.42	19.56	356661
2013-03-20	19.71	20.19	19.68	20.14	187863
2013-03-21	20.10	20.19	19.97	20.08	148071
2013-03-22	20.13	20.30	19.91	19.98	191148
2013-03-25	20.08	20.26	20.02	20.03	178722
2013-03-26	20.15	20.34	20.13	20.33	173178
2013-03-27	20.28	20.49	20.21	20.47	169928
2013-03-28	20.53	20.73	20.52	20.69	342209
2013-04-01	20.69	20.77	20.33	20.58	229060
2013-04-02	20.68	20.69	20.38	20.62	180814
2013-04-03	20.60	20.66	20.53	20.64	165670
2013-04-04	20.59	20.70	20.45	20.63	129675
2013-04-05	20.49	20.56	20.43	20.56	133484
2013-04-08	20.56	20.58	20.41	20.46	172274
2013-04-09	20.52	20.81	20.49	20.80	180352
2013-04-10	20.80	21.14	20.67	20.71	203321
2013-04-11	20.65	21.10	20.65	20.87	290177
2013-04-12	20.72	20.92	20.62	20.90	141173
2013-04-15	20.85	20.87	20.46	20.60	247597
2013-04-16	20.76	21.08	20.70	21.08	147938
2013-04-17	20.89	21.00	20.47	20.52	174220
2013-04-18	20.50	20.66	20.35	20.66	179061
2013-04-19	20.63	21.03	20.41	20.99	153437
2013-04-22	21.05	21.05	20.79	20.92	149588
2013-04-23	21.06	21.22	20.97	21.12	212233
2013-04-24	21.05	21.22	21.02	21.13	165787
2013-04-25	21.19	21.34	21.16	21.21	179860
2013-04-26	21.13	21.39	21.13	21.24	163532
2013-04-29	21.24	21.39	21.20	21.31	139222
2013-04-30	21.27	21.33	21.21	21.27	149314
2013-05-01	21.21	21.35	21.15	21.18	190729
2013-05-02	21.20	21.33	21.20	21.30	181699
2013-05-03	21.45	21.47	21.23	21.33	221205
2013-05-06	21.26	21.33	21.22	21.33	171265
2013-05-07	21.25	21.44	21.24	21.44	247818
2013-05-08	21.39	21.47	21.31	21.39	226582
2013-05-09	21.43	21.49	21.25	21.37	221591
2013-05-10	21.40	21.43	21.28	21.43	167284
2013-05-13	21.40	21.44	21.32	21.40	142675
2013-05-14	21.37	21.48	21.32	21.47	242028
2013-05-15	21.36	21.49	21.28	21.49	189075
2013-05-16	21.47	21.67	21.36	21.65	181540
2013-05-17	21.73	21.85	21.65	21.76	182796
2013-05-20	21.70	21.88	21.60	21.68	162262
2013-05-21	21.67	21.76	21.63	21.71	129662
2013-05-22	21.70	21.85	21.37	21.48	200199
2013-05-23	21.17	21.24	20.87	21.24	268070
2013-05-24	21.17	21.17	20.95	21.06	187126
2013-05-28	21.36	21.37	20.98	21.05	159231
2013-05-29	20.99	20.99	20.20	20.40	377707
2013-05-30	20.31	20.63	20.31	20.35	193341
2013-05-31	20.22	20.36	19.81	19.81	297294
2013-06-03	19.77	19.86	19.35	19.44	424138
2013-06-04	19.50	19.89	19.44	19.77	228191
2013-06-05	19.74	19.75	19.48	19.56	211295
2013-06-06	19.49	19.62	19.41	19.54	297590
2013-06-07	19.72	20.05	19.65	20.01	243778
2013-06-10	20.00	20.14	19.87	20.14	154323
2013-06-11	19.96	20.10	19.80	19.86	143535
2013-06-12	19.88	19.90	18.86	18.95	471612
2013-06-13	19.00	19.50	18.86	19.47	429722
2013-06-14	19.36	19.68	19.36	19.61	214748
2013-06-17	19.70	19.95	19.65	19.73	289720
2013-06-18	19.48	19.66	19.42	19.62	305028
2013-06-19	19.63	19.66	19.25	19.25	144803
2013-06-20	19.16	19.16	18.59	18.80	709165
2013-06-21	18.90	18.90	18.28	18.59	504337
2013-06-24	18.30	18.30	17.75	17.89	490108
2013-06-25	18.12	18.41	17.93	18.32	271742
2013-06-26	18.53	18.89	18.42	18.85	179107
2013-06-27	19.00	19.12	18.87	18.87	203686
2013-06-28	18.95	19.05	18.85	18.89	483827
2013-07-01	19.00	19.15	18.93	19.06	290010
2013-07-02	19.00	19.27	18.93	19.19	302207
2013-07-03	19.14	19.20	18.97	19.16	146395
2013-07-05	19.23	19.23	18.91	19.01	145103
2013-07-08	19.12	19.17	18.91	18.98	192473
2013-07-09	18.98	19.03	18.91	19.03	202399
2013-07-10	19.09	19.24	18.97	19.24	171374
2013-07-11	19.53	19.58	19.39	19.53	220082
2013-07-12	19.47	19.77	19.47	19.77	129562
2013-07-15	19.82	19.93	19.72	19.92	130729
2013-07-16	19.87	19.92	19.70	19.71	113521
2013-07-17	19.78	19.84	19.59	19.63	82960
2013-07-18	19.72	19.89	19.67	19.82	108728
2013-07-19	19.80	19.83	19.61	19.63	132326
2013-07-22	19.65	19.78	19.61	19.75	177258
2013-07-23	19.91	20.11	19.80	20.09	223230
2013-07-24	20.18	20.18	19.79	19.83	208291
2013-07-25	19.81	19.91	19.72	19.78	151826
2013-07-26	19.63	19.73	19.53	19.67	155530
2013-07-29	19.61	19.85	19.61	19.81	116301
2013-07-30	19.84	19.97	19.79	19.95	113233
2013-07-31	20.01	20.01	19.58	19.69	311407
2013-08-01	19.77	19.83	19.55	19.69	223956
2013-08-02	19.65	19.70	19.57	19.61	120975
2013-08-05	19.56	19.63	19.50	19.50	133709
2013-08-06	19.50	19.54	19.40	19.46	152082
2013-08-07	19.40	19.52	19.38	19.38	152140
2013-08-08	19.53	19.53	19.30	19.31	259925
2013-08-09	19.27	19.33	19.23	19.26	141955
2013-08-12	19.21	19.30	19.19	19.29	106674
2013-08-13	19.25	19.31	19.15	19.26	222831
2013-08-14	19.25	19.25	19.11	19.12	209885
2013-08-15	19.00	19.00	18.88	18.99	251787
2013-08-16	19.00	19.06	18.92	18.98	131171
2013-08-19	18.97	18.97	18.66	18.66	177970
2013-08-20	18.64	18.74	18.60	18.68	162226
2013-08-21	18.56	18.64	18.50	18.56	192901
2013-08-22	18.64	18.65	18.57	18.61	132691
2013-08-23	18.60	18.75	18.60	18.70	166015
2013-08-26	18.73	18.75	18.68	18.68	176753
2013-08-27	18.56	18.56	18.40	18.45	210039
2013-08-28	18.50	18.60	18.45	18.59	183418
2013-08-29	18.50	18.55	18.41	18.41	276383
2013-08-30	18.47	18.54	18.41	18.54	160472
2013-09-03	18.65	18.73	18.57	18.62	150468
2013-09-04	18.54	18.79	18.54	18.75	120837
2013-09-05	18.78	18.81	18.70	18.81	229764
2013-09-06	18.88	18.90	18.80	18.81	124501
2013-09-09	18.79	18.95	18.79	18.88	134514
2013-09-10	18.94	19.21	18.94	19.21	133381
2013-09-11	19.20	19.20	19.09	19.09	207551
2013-09-12	19.14	19.25	19.11	19.20	151328
2013-09-13	19.15	19.28	19.15	19.28	247277
2013-09-16	19.35	19.46	19.35	19.41	141969
2013-09-17	19.38	19.54	19.38	19.49	138769
2013-09-18	19.54	19.98	19.49	19.93	170318
2013-09-19	19.62	19.68	19.60	19.62	174865
2013-09-20	19.58	19.60	19.42	19.43	159987
2013-09-23	19.37	19.49	19.37	19.42	210837
2013-09-24	19.39	19.45	19.37	19.42	178849
2013-09-25	19.45	19.51	19.39	19.42	210447
2013-09-26	19.45	19.65	19.43	19.65	112682
2013-09-27	19.59	19.64	19.52	19.62	103100
2013-09-30	19.54	19.75	19.50	19.74	242156
2013-10-01	19.67	19.88	19.67	19.86	168552
2013-10-02	19.72	19.90	19.62	19.76	177507
2013-10-03	19.69	19.75	19.53	19.65	145453
2013-10-04	19.62	19.73	19.60	19.66	77156
2013-10-07	19.51	19.52	19.37	19.38	148716
2013-10-08	19.42	19.46	19.38	19.38	123327
2013-10-09	19.31	19.45	19.30	19.41	124089
2013-10-10	19.51	19.79	19.51	19.78	136985
2013-10-11	19.67	19.83	19.63	19.79	70907
2013-10-14	19.68	19.87	19.68	19.87	118222
2013-10-15	19.84	19.85	19.70	19.73	145596
2013-10-16	19.74	19.90	19.74	19.87	114166
2013-10-17	19.85	20.17	19.82	20.14	127049
2013-10-18	20.17	20.28	20.10	20.26	155008
2013-10-21	20.33	20.44	20.22	20.42	114579
2013-10-22	20.43	20.60	20.42	20.57	218955
2013-10-23	20.57	20.65	20.53	20.62	174759
2013-10-24	20.59	20.63	20.56	20.58	88113
2013-10-25	20.57	20.66	20.56	20.63	114989
2013-10-28	20.60	20.62	20.50	20.52	124684
2013-10-29	20.51	20.63	20.51	20.61	92245
2013-10-30	20.63	20.64	20.46	20.50	119363
2013-10-31	20.48	20.62	20.48	20.57	105449
2013-11-01	20.56	20.63	20.56	20.63	132813
2013-11-04	20.63	20.63	20.49	20.56	90135
2013-11-05	20.52	20.53	20.35	20.38	109351
2013-11-06	20.49	20.60	20.40	20.43	174333
2013-11-07	20.44	20.49	20.34	20.36	155410
2013-11-08	20.28	20.31	20.12	20.28	111196
2013-11-11	20.25	20.36	20.14	20.27	84682
2013-11-12	20.20	20.27	20.12	20.17	165172
2013-11-13	20.12	20.25	20.00	20.25	121542
2013-11-14	20.30	20.37	20.14	20.32	169138
2013-11-15	20.43	20.61	20.37	20.57	165241
2013-11-18	20.62	20.64	20.54	20.58	126975
2013-11-19	20.52	20.58	20.37	20.43	148039
2013-11-20	20.40	20.44	20.21	20.27	164324
2013-11-21	20.22	20.23	20.06	20.08	148383
2013-11-22	20.04	20.16	20.04	20.12	134316
2013-11-25	20.09	20.25	20.06	20.22	177810
2013-11-26	20.00	20.09	19.93	20.02	241399
2013-11-27	20.06	20.15	20.06	20.12	102226
2013-11-29	20.17	20.23	20.10	20.13	35939
2013-12-02	20.01	20.05	19.91	19.92	123846
2013-12-03	19.78	19.88	19.70	19.88	233169
2013-12-04	19.83	19.92	19.78	19.85	189787
2013-12-05	19.85	19.87	19.62	19.72	320660
2013-12-06	19.78	19.81	19.76	19.78	213837
2013-12-09	19.78	19.97	19.78	19.95	191047
2013-12-10	19.86	19.93	19.84	19.89	128075
2013-12-11	19.84	19.87	19.67	19.67	161981
2013-12-12	19.61	19.66	19.55	19.61	147471
2013-12-13	19.54	19.61	19.53	19.58	121822
2013-12-16	19.62	19.90	19.62	19.81	185841
2013-12-17	19.73	19.80	19.66	19.74	174789
2013-12-18	19.69	20.00	19.68	19.96	139997
2013-12-19	19.46	19.69	19.42	19.67	156861
2013-12-20	19.63	19.84	19.57	19.76	165603
2013-12-23	19.90	20.31	19.90	20.22	258086
2013-12-24	20.26	20.38	20.21	20.33	99162
2013-12-26	20.40	20.48	20.38	20.43	159050
2013-12-27	20.43	20.47	20.29	20.32	114929
2013-12-30	20.24	20.29	20.15	20.25	219875
2013-12-31	20.43	20.62	20.38	20.60	299268
2014-01-02	20.54	20.54	20.27	20.38	182241
2014-01-03	20.44	20.44	20.28	20.36	142905
2014-01-06	20.38	20.50	20.33	20.49	226624
2014-01-07	20.46	20.52	20.40	20.50	236721
2014-01-08	20.51	20.51	20.34	20.46	204323
2014-01-09	20.43	20.49	20.35	20.39	174773
2014-01-10	20.39	20.58	20.39	20.55	155595
2014-01-13	20.48	20.56	20.38	20.40	202823
2014-01-14	20.41	20.62	20.41	20.55	114041
2014-01-15	20.56	20.69	20.55	20.59	190409
2014-01-16	20.53	20.65	20.52	20.64	132225
2014-01-17	20.58	20.66	20.58	20.63	153625
2014-01-21	20.66	20.84	20.66	20.82	159350
2014-01-22	20.86	20.91	20.80	20.87	153820
2014-01-23	20.78	20.84	20.71	20.79	171743
2014-01-24	20.70	20.70	20.54	20.55	171225
2014-01-27	20.55	20.56	20.28	20.35	107345
2014-01-28	20.31	20.46	20.31	20.42	111544
2014-01-29	20.26	20.33	20.17	20.24	129303
2014-01-30	20.31	20.48	20.31	20.43	169006
2014-01-31	20.23	20.54	20.20	20.44	116270
2014-02-03	20.44	20.50	20.05	20.06	160480
2014-02-04	20.08	20.27	20.04	20.24	148262
2014-02-05	20.24	20.24	20.06	20.21	92090
2014-02-06	20.21	20.42	20.21	20.37	77483
2014-02-07	20.36	20.59	20.34	20.59	114503
2014-02-10	20.59	20.80	20.55	20.80	132598
2014-02-11	20.83	20.98	20.78	20.98	134782
2014-02-12	20.99	21.07	20.97	21.07	196011
2014-02-13	20.95	21.20	20.95	21.18	97784
2014-02-14	21.13	21.35	21.10	21.34	188588
2014-02-18	21.31	21.45	21.29	21.42	124836
2014-02-19	21.38	21.49	21.36	21.40	175327
2014-02-20	21.44	21.56	21.40	21.50	166758
2014-02-21	21.59	21.66	21.56	21.66	211172
2014-02-24	21.67	21.75	21.60	21.63	173353
2014-02-25	21.59	21.69	21.42	21.52	178568
2014-02-26	21.55	21.58	21.42	21.48	137943
2014-02-27	21.40	21.48	21.39	21.41	225768
2014-02-28	21.47	21.73	21.46	21.62	168754
2014-03-03	21.54	21.54	21.42	21.53	115131
2014-03-04	21.61	21.80	21.61	21.79	286528
2014-03-05	21.80	21.85	21.75	21.81	222183
2014-03-06	21.79	22.04	21.79	22.02	228267
2014-03-07	22.08	22.08	21.88	22.05	152492
2014-03-10	21.99	22.03	21.80	21.86	181926
2014-03-11	21.86	21.89	21.79	21.85	118990
2014-03-12	21.80	22.10	21.78	22.10	125378
2014-03-13	22.10	22.17	21.90	22.00	148903
2014-03-14	21.97	22.03	21.92	21.97	81586
2014-03-17	22.01	22.11	21.98	21.99	143473
2014-03-18	22.04	22.20	22.02	22.20	155544
2014-03-19	21.86	21.92	21.55	21.60	215401
2014-03-20	21.58	21.58	21.40	21.49	138411
2014-03-21	21.50	21.65	21.49	21.49	201205
2014-03-24	21.50	21.50	21.32	21.36	242261
2014-03-25	21.41	21.49	21.38	21.47	228632
2014-03-26	21.48	21.59	21.44	21.49	171725
2014-03-27	21.47	21.68	21.47	21.68	140081
2014-03-28	21.69	21.87	21.66	21.86	165331
2014-03-31	22.00	22.10	21.93	22.08	282127
2014-04-01	22.07	22.29	21.93	22.29	280725
2014-04-02	22.23	22.25	22.03	22.06	204263
2014-04-03	22.06	22.07	21.87	21.92	138602
2014-04-04	21.95	22.09	21.85	21.89	100659
2014-04-07	21.85	21.90	21.82	21.87	109728
2014-04-08	21.84	22.00	21.73	21.92	158037
2014-04-09	21.92	22.03	21.81	21.96	229017
2014-04-10	22.01	22.13	21.96	21.98	180502
2014-04-11	21.95	21.95	21.72	21.77	114200
2014-04-14	21.82	22.04	21.81	22.04	178529
2014-04-15	21.99	22.02	21.85	22.00	129411
2014-04-16	22.02	22.17	21.99	22.15	95821
2014-04-17	22.15	22.25	22.13	22.20	88710
2014-04-21	22.20	22.29	22.10	22.15	84015
2014-04-22	22.18	22.35	22.17	22.35	106064
2014-04-23	22.34	22.42	22.26	22.31	147151
2014-04-24	22.33	22.38	22.26	22.32	183173
2014-04-25	22.33	22.43	22.23	22.43	158823
2014-04-28	22.41	22.45	22.28	22.40	140225
2014-04-29	22.44	22.49	22.41	22.47	106497
2014-04-30	22.45	22.55	22.42	22.55	87744
2014-05-01	22.55	22.68	22.47	22.68	117213
2014-05-02	22.68	22.80	22.60	22.80	215763
2014-05-05	22.78	22.92	22.62	22.92	209168
2014-05-06	22.92	22.95	22.85	22.90	180494
2014-05-07	22.90	23.12	22.88	23.11	224726
2014-05-08	23.07	23.09	22.95	23.02	153920
2014-05-09	22.95	23.16	22.92	23.15	150152
2014-05-12	23.15	23.24	23.06	23.13	154667
2014-05-13	23.09	23.26	23.06	23.25	164069
2014-05-14	23.21	23.21	23.12	23.15	125841
2014-05-15	23.21	23.21	23.04	23.11	137802
2014-05-16	23.18	23.31	23.09	23.31	200616
2014-05-19	23.29	23.30	23.19	23.24	114516
2014-05-20	23.25	23.27	23.12	23.21	125074
2014-05-21	23.24	23.31	23.10	23.15	207412
2014-05-22	23.20	23.33	23.12	23.32	134730
2014-05-23	23.36	23.40	23.26	23.33	119054
2014-05-27	23.36	23.45	23.29	23.32	164128
2014-05-28	23.38	23.47	23.35	23.43	134328
2014-05-29	23.47	23.59	23.45	23.57	104741
2014-05-30	23.53	23.69	23.48	23.69	115874
2014-06-02	23.70	23.72	23.60	23.66	117775
2014-06-03	23.64	23.68	23.55	23.65	94100
2014-06-04	23.68	23.71	23.58	23.70	155818
2014-06-05	23.70	23.93	23.61	23.93	159352
2014-06-06	23.99	23.99	23.79	23.87	124880
2014-06-09	23.89	23.91	23.82	23.85	190131
2014-06-10	23.81	23.86	23.77	23.82	133059
2014-06-11	23.82	23.87	23.77	23.82	134026
2014-06-12	23.80	23.85	23.74	23.82	95836
2014-06-13	23.85	23.98	23.84	23.98	115761
2014-06-16	23.93	24.10	23.91	23.98	119835
2014-06-17	23.99	24.06	23.95	24.06	96051
2014-06-18	24.10	24.34	24.05	24.32	200993
2014-06-19	23.99	24.04	23.93	24.02	186523
2014-06-20	24.01	24.02	23.88	23.95	125155
2014-06-23	23.99	24.06	23.93	24.01	128752
2014-06-24	24.02	24.09	23.96	24.04	122186
2014-06-25	24.03	24.22	24.03	24.22	169842
2014-06-26	24.23	24.27	24.08	24.27	121223
2014-06-27	24.22	24.37	24.16	24.37	132307
2014-06-30	24.50	24.51	24.39	24.49	317614
2014-07-01	24.59	25.03	24.44	24.79	338988
2014-07-02	24.84	24.84	24.45	24.69	233325
2014-07-03	24.74	24.74	24.52	24.59	128632
2014-07-07	24.52	24.52	23.99	24.02	198272
2014-07-08	23.98	24.01	23.85	23.91	148600
2014-07-09	23.99	23.99	23.77	23.89	151019
2014-07-10	23.75	23.87	23.55	23.85	119929
2014-07-11	23.78	24.08	23.78	24.08	110214
2014-07-14	24.17	24.29	24.14	24.29	136666
2014-07-15	24.33	24.37	24.19	24.21	113677
2014-07-16	24.33	24.40	24.26	24.40	130918
2014-07-17	24.31	24.32	23.89	23.98	158914
2014-07-18	24.05	24.16	23.89	24.14	189236
2014-07-21	24.09	24.17	23.95	24.06	144754
2014-07-22	24.15	24.27	24.13	24.17	164277
2014-07-23	24.24	24.36	24.10	24.34	146531
2014-07-24	24.34	24.53	24.28	24.46	122690
2014-07-25	24.48	24.51	24.28	24.33	115868
2014-07-28	24.36	24.38	24.12	24.19	132180
2014-07-29	24.19	24.25	24.14	24.17	101873
2014-07-30	24.16	24.18	23.86	23.90	227263
2014-07-31	23.86	23.86	23.30	23.34	245416
2014-08-01	23.32	23.40	23.21	23.25	158610
2014-08-04	23.23	23.23	22.76	23.16	226029
2014-08-05	23.12	23.12	22.48	22.65	272737
2014-08-06	22.49	22.67	22.40	22.63	155523
2014-08-07	22.65	22.87	22.65	22.70	112784
2014-08-08	22.76	22.90	22.68	22.90	127710
2014-08-11	23.04	23.15	23.04	23.13	120968
2014-08-12	23.15	23.25	23.02	23.14	82377
2014-08-13	23.18	23.39	23.10	23.38	97601
2014-08-14	23.43	23.58	23.38	23.56	148939
2014-08-15	23.58	23.72	23.52	23.67	113669
2014-08-18	23.76	23.82	23.68	23.70	119003
2014-08-19	23.70	23.86	23.68	23.83	142179
2014-08-20	23.82	23.92	23.76	23.92	158441
2014-08-21	23.94	24.08	23.90	24.08	122400
2014-08-22	24.13	24.13	23.94	24.09	139535
2014-08-25	24.21	24.22	24.10	24.14	87732
2014-08-26	24.19	24.31	24.09	24.22	159696
2014-08-27	24.26	24.47	24.25	24.47	141906
2014-08-28	24.34	24.52	24.24	24.51	123834
2014-08-29	24.46	24.57	24.40	24.57	75285
2014-09-02	24.52	24.57	24.49	24.50	68972
2014-09-03	24.63	24.71	24.58	24.71	81881
2014-09-04	24.73	24.75	24.61	24.69	151629
2014-09-05	24.62	24.67	24.50	24.53	134408
2014-09-08	24.49	24.54	24.21	24.25	108543
2014-09-09	24.29	24.29	24.15	24.20	89772
2014-09-10	24.20	24.22	24.06	24.20	106874
2014-09-11	24.12	24.22	24.05	24.22	83151
2014-09-12	24.14	24.22	23.82	23.88	117998
2014-09-15	23.83	23.91	23.62	23.66	105572
2014-09-16	23.64	23.86	23.58	23.85	99112
2014-09-17	23.54	23.55	23.41	23.47	98784
2014-09-18	23.51	23.51	23.35	23.43	118141
2014-09-19	23.45	23.52	23.42	23.49	89071
2014-09-22	23.48	23.48	23.26	23.30	99972
2014-09-23	23.23	23.23	23.08	23.18	94596
2014-09-24	23.13	23.20	22.97	23.20	150190
2014-09-25	23.15	23.24	22.96	23.05	149575
2014-09-26	23.04	23.07	22.72	22.87	136349
2014-09-29	22.77	22.95	22.73	22.92	126740
2014-09-30	22.98	23.18	22.92	23.15	246303
2014-10-01	23.12	23.65	23.10	23.59	252669
2014-10-02	23.48	23.48	23.09	23.14	163293
2014-10-03	23.20	23.32	23.03	23.22	116225
2014-10-06	23.23	23.44	23.13	23.35	133712
2014-10-07	23.32	23.40	23.15	23.25	89823
2014-10-08	23.31	23.45	23.13	23.45	109395
2014-10-09	23.41	23.44	22.84	22.94	152524
2014-10-10	22.90	22.94	22.20	22.23	200365
2014-10-13	22.32	22.35	21.80	21.92	186861
2014-10-14	21.88	21.94	21.31	21.34	333122
2014-10-15	21.03	21.34	20.31	21.28	411747
2014-10-16	20.91	21.98	20.67	21.89	349177
2014-10-17	21.99	22.50	21.92	22.37	165163
2014-10-20	22.29	22.72	22.29	22.64	94354
2014-10-21	22.69	23.18	22.69	23.18	118905
2014-10-22	23.28	23.66	23.24	23.29	151810
2014-10-23	23.42	23.65	23.35	23.35	148909
2014-10-24	23.25	23.50	23.22	23.47	68337
2014-10-27	23.43	23.45	23.23	23.40	74332
2014-10-28	23.53	23.59	23.38	23.59	117698
2014-10-29	23.61	23.75	23.54	23.68	142976
2014-10-30	23.66	23.69	23.31	23.52	118365
2014-10-31	23.60	23.79	23.56	23.68	142162
2014-11-03	23.61	23.73	23.48	23.72	228177
2014-11-04	23.64	23.66	23.21	23.35	110258
2014-11-05	23.42	23.44	23.23	23.36	156424
2014-11-06	23.32	23.42	23.17	23.25	154781
2014-11-07	23.19	23.24	23.17	23.18	156831
2014-11-10	23.20	23.35	23.20	23.35	113121
2014-11-11	23.27	23.44	23.22	23.44	127157
2014-11-12	23.27	23.41	23.22	23.41	145344
2014-11-13	23.46	23.58	23.36	23.41	39844
2014-11-14	23.30	23.39	23.20	23.20	93231
2014-11-17	23.26	23.39	23.16	23.21	174344
2014-11-18	23.22	23.33	23.22	23.29	162485
2014-11-19	23.27	23.72	23.27	23.60	248161
2014-11-20	23.50	23.62	23.49	23.55	114193
2014-11-21	23.80	23.89	23.68	23.80	113327
2014-11-24	23.87	23.87	23.58	23.70	110225
2014-11-25	23.79	23.83	23.56	23.70	113197
2014-11-26	23.74	23.96	23.74	23.91	76975
2014-11-28	23.86	23.98	23.82	23.85	64696
2014-12-01	23.73	23.73	23.45	23.48	95322
2014-12-02	23.40	23.61	23.38	23.49	93779
2014-12-03	23.52	23.61	23.48	23.56	87737
2014-12-04	23.56	23.64	23.50	23.56	73680
2014-12-05	23.56	23.60	23.40	23.47	107424
2014-12-08	23.46	23.47	23.13	23.16	135606
2014-12-09	23.04	23.06	22.60	22.69	303268
2014-12-10	22.63	22.67	22.34	22.39	160905
2014-12-11	22.30	22.63	22.26	22.31	125272
2014-12-12	22.23	22.36	22.05	22.30	176548
2014-12-15	22.38	22.44	21.76	21.93	132129
2014-12-16	21.81	22.13	21.57	21.82	134763
2014-12-17	21.76	22.33	21.73	22.32	123717
2014-12-18	22.48	22.85	22.44	22.82	84526
2014-12-19	22.44	22.67	22.31	22.64	261296
2014-12-22	22.68	22.69	22.37	22.53	207411
2014-12-23	22.67	22.76	22.49	22.74	205720
2014-12-24	22.68	22.93	22.68	22.89	73676
2014-12-26	22.92	23.20	22.89	23.20	139141
2014-12-29	23.04	23.11	22.80	22.95	163597
2014-12-30	22.81	22.89	22.71	22.87	124537
2014-12-31	22.92	23.11	22.72	22.72	249649
2015-01-02	22.71	22.92	22.53	22.88	142736
2015-01-05	22.70	22.70	22.12	22.16	191925
2015-01-06	22.19	22.36	22.00	22.13	128647
2015-01-07	22.18	22.29	22.04	22.16	105250
2015-01-08	22.32	22.62	22.26	22.55	118069
2015-01-09	22.53	22.62	22.19	22.33	139799
2015-01-12	22.25	22.30	22.06	22.29	178585
2015-01-13	22.38	22.51	22.05	22.18	155732
2015-01-14	21.87	22.18	21.80	22.18	125752
2015-01-15	22.25	22.32	22.08	22.26	122772
2015-01-16	22.15	22.71	22.15	22.62	160758
2015-01-20	22.61	22.75	22.56	22.74	211862
2015-01-21	22.77	22.82	22.64	22.82	120516
2015-01-22	22.87	23.00	22.74	22.99	117952
2015-01-23	22.98	23.10	22.91	23.01	153316
2015-01-26	23.07	23.19	22.88	23.19	126731
2015-01-27	23.09	23.31	23.03	23.29	149891
2015-01-28	23.31	23.38	22.92	22.92	154072
2015-01-29	23.02	23.19	22.75	23.09	149603
2015-01-30	22.93	23.05	22.78	22.86	160244
2015-02-02	22.87	23.00	22.73	23.00	139524
2015-02-03	23.02	23.42	23.02	23.42	176460
2015-02-04	23.20	23.34	23.12	23.19	189540
2015-02-05	23.30	23.49	23.22	23.44	257987
2015-02-06	23.49	23.58	23.20	23.42	334453
2015-02-09	23.26	23.34	23.00	23.05	253119
2015-02-10	23.11	23.23	23.00	23.20	138768
2015-02-11	23.10	23.21	22.85	22.87	147847
2015-02-12	22.83	22.96	22.80	22.94	141690
2015-02-13	23.01	23.11	22.90	23.01	130347
2015-02-17	22.94	23.00	22.60	22.71	217663
2015-02-18	22.74	23.05	22.74	23.02	106765
2015-02-19	23.00	23.08	22.85	22.92	99595
2015-02-20	22.96	23.08	22.88	23.03	97414
2015-02-23	23.03	23.20	23.01	23.15	133803
2015-02-24	23.22	23.42	23.19	23.39	106623
2015-02-25	23.31	23.40	23.23	23.28	91424
2015-02-26	23.26	23.34	23.18	23.24	139732
2015-02-27	23.25	23.30	23.20	23.23	132396
2015-03-02	23.23	23.27	23.15	23.20	146325
2015-03-03	23.11	23.19	23.02	23.12	148352
2015-03-04	23.06	23.13	22.93	22.95	83773
2015-03-05	23.01	23.15	22.97	23.05	74546
2015-03-06	22.97	22.97	22.64	22.70	149448
2015-03-09	22.66	22.75	22.55	22.57	154065
2015-03-10	22.45	22.54	22.28	22.42	145628
2015-03-11	22.48	22.50	22.25	22.29	112855
2015-03-12	22.32	22.54	22.26	22.51	88501
2015-03-13	22.49	22.49	22.25	22.29	78738
2015-03-16	22.33	22.43	22.31	22.35	124910
2015-03-17	22.32	22.59	22.32	22.57	150583
2015-03-18	22.29	22.71	22.07	22.61	178465
2015-03-19	22.52	22.59	22.41	22.52	116116
2015-03-20	22.57	22.73	22.48	22.58	239399
2015-03-23	22.65	22.78	22.64	22.75	197290
2015-03-24	22.68	22.88	22.68	22.78	118926
2015-03-25	22.78	22.85	22.64	22.65	152064
2015-03-26	22.66	22.72	22.53	22.64	184683
2015-03-27	22.65	22.68	22.54	22.56	142382
2015-03-30	22.59	22.85	22.59	22.79	132481
2015-03-31	22.79	22.87	22.63	22.72	251558
2015-04-01	22.77	22.96	22.64	22.88	195236
2015-04-02	22.88	22.88	22.70	22.83	157966
2015-04-06	22.67	23.05	22.67	22.98	150027
2015-04-07	22.91	23.01	22.85	22.95	111905
2015-04-08	23.00	23.15	22.95	22.98	170132
2015-04-09	22.94	22.97	22.81	22.87	142917
2015-04-10	22.81	23.01	22.81	22.91	214815
2015-04-13	22.91	23.09	22.80	22.80	81647
2015-04-14	22.80	22.91	22.76	22.81	162810
2015-04-15	22.80	23.06	22.79	22.99	129766
2015-04-16	22.91	23.12	22.86	23.00	149943
2015-04-17	22.80	22.98	22.80	22.98	102740
2015-04-20	23.05	23.19	23.02	23.05	150655
2015-04-21	23.16	23.20	23.05	23.07	136745
2015-04-22	23.10	23.16	23.06	23.12	127643
2015-04-23	23.15	23.20	23.05	23.17	82031
2015-04-24	23.22	23.37	23.18	23.33	103959
2015-04-27	23.41	23.41	23.12	23.17	186495
2015-04-28	23.14	23.26	23.08	23.23	125438
2015-04-29	23.18	23.25	23.15	23.23	119777
2015-04-30	23.22	23.29	23.00	23.07	125678
2015-05-01	23.07	23.07	22.91	23.06	134673
2015-05-04	23.04	23.14	23.00	23.04	170646
2015-05-05	23.00	23.02	22.76	22.82	121712
2015-05-06	22.76	22.76	22.46	22.49	148106
2015-05-07	22.41	22.52	22.30	22.44	118493
2015-05-08	22.53	22.73	22.53	22.64	144732
2015-05-11	22.56	22.71	22.56	22.59	122213
2015-05-12	22.48	22.63	22.36	22.63	119721
2015-05-13	22.60	22.78	22.50	22.52	161657
2015-05-14	22.56	22.86	22.56	22.84	127980
2015-05-15	22.87	23.06	22.81	22.96	138839
2015-05-18	22.88	22.97	22.85	22.92	108279
2015-05-19	22.86	22.94	22.82	22.87	83528
2015-05-20	22.87	22.95	22.81	22.85	60032
2015-05-21	22.89	23.07	22.89	22.98	106594
2015-05-22	22.93	22.95	22.75	22.88	101318
2015-05-26	22.77	22.82	22.57	22.58	100609
2015-05-27	22.62	22.71	22.59	22.71	87630
2015-05-28	22.63	22.79	22.60	22.68	130913
2015-05-29	22.73	22.79	22.55	22.57	191796
2015-06-01	22.57	22.70	22.52	22.63	81200
2015-06-02	22.63	22.63	22.45	22.52	154878
2015-06-03	22.55	22.55	22.38	22.44	126258
2015-06-04	22.30	22.43	22.10	22.12	147969
2015-06-05	22.07	22.20	21.82	21.84	199195
2015-06-08	21.76	21.81	21.67	21.67	140477
2015-06-09	21.59	21.74	21.42	21.53	309599
2015-06-10	21.61	21.85	21.61	21.71	221124
2015-06-11	21.71	21.97	21.70	21.94	152815
2015-06-12	21.82	21.89	21.75	21.75	119414
2015-06-15	21.72	21.86	21.63	21.81	128195
2015-06-16	21.74	21.90	21.73	21.87	83076
2015-06-17	21.91	21.99	21.76	21.97	86706
2015-06-18	21.56	21.81	21.50	21.73	116611
2015-06-19	21.64	21.73	21.60	21.62	90049
2015-06-22	21.70	21.83	21.41	21.46	202347
2015-06-23	21.53	21.67	21.51	21.52	169646
2015-06-24	21.44	21.62	21.42	21.48	190656
2015-06-25	21.63	21.63	21.41	21.44	136552
2015-06-26	21.38	21.38	21.08	21.25	174060
2015-06-29	21.02	21.17	20.93	20.94	238584
2015-06-30	21.16	21.24	20.83	21.02	412762
2015-07-01	21.10	21.37	20.98	21.23	288117
2015-07-02	21.23	21.29	21.08	21.10	132162
2015-07-06	20.90	21.09	20.86	21.04	201226
2015-07-07	21.09	21.22	20.92	21.22	145709
2015-07-08	21.01	21.09	20.84	20.97	155338
2015-07-09	21.24	21.28	20.81	20.82	234997
2015-07-10	20.99	21.13	20.95	21.11	146882
2015-07-13	21.14	21.28	21.08	21.25	198193
2015-07-14	21.18	21.39	21.00	21.30	91952
2015-07-15	21.27	21.43	21.16	21.19	258494
2015-07-16	21.24	21.46	21.24	21.42	176053
2015-07-17	21.36	21.36	21.13	21.13	150999
2015-07-20	21.13	21.13	20.94	20.96	130198
2015-07-21	20.86	21.10	20.84	21.06	203640
2015-07-22	20.95	21.02	20.81	20.86	122780
2015-07-23	20.93	20.93	20.67	20.75	206496
2015-07-24	20.71	20.76	20.58	20.66	162673
2015-07-27	20.57	20.66	20.51	20.63	100408
2015-07-28	20.59	20.79	20.53	20.79	151822
2015-07-29	20.72	21.08	20.62	21.08	201110
2015-07-30	20.95	21.05	20.91	21.05	92763
2015-07-31	21.07	21.25	21.02	21.16	151365
2015-08-03	21.14	21.23	21.13	21.20	134217
2015-08-04	21.18	21.19	20.87	20.99	228249
2015-08-05	20.99	21.06	20.88	20.94	135753
2015-08-06	20.87	20.96	20.62	20.96	173889
2015-08-07	20.83	20.95	20.70	20.85	101533
2015-08-10	20.88	20.96	20.85	20.94	121597
2015-08-11	20.74	20.98	20.69	20.98	154486
2015-08-12	20.77	21.05	20.77	21.04	125151
2015-08-13	20.97	21.05	20.85	21.03	123032
2015-08-14	21.04	21.15	20.96	21.15	105906
2015-08-17	21.02	21.23	21.01	21.13	164917
2015-08-18	21.06	21.23	20.98	21.20	180375
2015-08-19	21.11	21.38	21.02	21.22	138398
2015-08-20	21.07	21.19	20.90	20.97	132786
2015-08-21	20.80	20.89	20.60	20.60	199825
2015-08-24	19.74	19.79	17.50	19.71	618674
2015-08-25	19.99	19.99	19.53	19.53	219421
2015-08-26	19.82	19.82	19.30	19.58	196728
2015-08-27	19.74	19.93	19.54	19.85	206315
2015-08-28	19.77	20.04	19.77	19.85	264408
2015-08-31	19.76	19.84	19.60	19.64	184901
2015-09-01	19.30	19.41	19.15	19.20	283313
2015-09-02	19.47	19.60	19.21	19.24	320531
2015-09-03	19.30	19.38	19.12	19.20	260171
2015-09-04	19.02	19.12	18.93	19.00	168845
2015-09-08	19.27	19.40	19.26	19.32	151460
2015-09-09	19.52	19.52	18.97	19.00	136456
2015-09-10	18.96	19.15	18.96	19.02	205147
2015-09-11	18.97	19.05	18.86	18.99	155251
2015-09-14	18.96	18.99	18.85	18.91	166956
2015-09-15	18.85	19.06	18.85	19.00	135320
2015-09-16	19.09	19.25	18.91	19.25	145343
2015-09-17	19.15	19.60	19.15	19.42	147900
2015-09-18	18.93	19.23	18.93	19.10	170612
2015-09-21	19.00	19.22	18.99	19.10	129541
2015-09-22	18.84	19.00	18.78	19.00	161323
2015-09-23	18.97	19.02	18.83	18.94	98115
2015-09-24	18.76	18.91	18.65	18.82	198972
2015-09-25	18.85	18.98	18.80	18.92	169158
2015-09-28	18.87	18.89	18.53	18.64	270249
2015-09-29	18.57	18.64	18.39	18.55	299228
2015-09-30	18.75	19.07	18.57	19.07	441877
2015-10-01	18.95	19.01	18.79	18.96	429848
2015-10-02	18.74	19.11	18.72	19.08	144256
2015-10-05	19.20	19.53	19.13	19.51	189831
2015-10-06	19.47	19.62	19.40	19.57	151925
2015-10-07	19.63	19.72	19.63	19.72	142071
2015-10-08	19.60	20.00	19.43	20.00	191331
2015-10-09	20.03	20.04	19.94	19.95	118060
2015-10-12	19.96	20.11	19.96	20.00	211157
2015-10-13	19.88	19.92	19.75	19.75	139585
2015-10-14	19.71	19.89	19.61	19.76	164464
2015-10-15	19.78	20.14	19.67	20.09	392890
2015-10-16	20.07	20.15	19.98	20.12	128471
2015-10-19	20.04	20.09	19.93	19.96	109124
2015-10-20	19.93	20.18	19.93	20.01	152967
2015-10-21	20.01	20.09	19.95	19.96	159273
2015-10-22	20.04	20.24	20.03	20.18	145859
2015-10-23	20.25	20.31	20.08	20.25	146383
2015-10-26	20.18	20.18	19.95	20.01	119550
2015-10-27	19.99	19.99	19.82	19.86	125150
2015-10-28	19.87	20.01	19.71	19.82	136156
2015-10-29	19.71	19.82	19.57	19.64	145018
2015-10-30	19.67	19.95	19.67	19.93	187972
2015-11-02	19.92	20.02	19.85	20.02	176894
2015-11-03	19.92	20.18	19.71	20.10	266397
2015-11-04	20.11	20.12	19.82	19.97	143239
2015-11-05	19.90	20.07	19.76	19.90	189129
2015-11-06	19.80	19.80	19.28	19.48	318138
2015-11-09	19.33	19.33	19.10	19.12	163925
2015-11-10	19.03	19.16	18.99	19.06	186525
2015-11-11	19.10	19.22	18.95	18.96	173726
2015-11-12	18.92	19.06	18.85	18.99	262993
2015-11-13	19.01	19.02	18.90	18.99	189243
2015-11-16	18.99	19.17	18.96	19.14	209312
2015-11-17	19.20	19.24	18.98	19.05	132270
2015-11-18	19.05	19.17	19.02	19.14	152472
2015-11-19	19.19	19.34	19.18	19.29	141267
2015-11-20	19.32	19.46	19.30	19.35	145975
2015-11-23	19.29	19.38	19.06	19.11	134581
2015-11-24	19.02	19.11	19.00	19.07	151966
2015-11-25	19.04	19.20	19.01	19.08	83009
2015-11-27	19.05	19.17	19.01	19.15	36316
2015-11-30	19.10	19.19	19.10	19.14	150681
2015-12-01	19.24	19.30	19.17	19.30	177016
2015-12-02	19.25	19.39	19.06	19.06	181021
2015-12-03	19.08	19.08	18.91	18.93	179018
2015-12-04	18.92	19.01	18.90	18.96	209707
2015-12-07	18.90	18.90	18.54	18.59	172896
2015-12-08	18.50	18.55	18.24	18.31	320286
2015-12-09	18.36	18.64	18.26	18.37	347312
2015-12-10	18.32	18.50	18.32	18.32	162121
2015-12-11	18.21	18.27	18.16	18.18	281554
2015-12-14	18.15	18.23	18.03	18.12	389407
2015-12-15	18.14	18.32	18.12	18.13	293105
2015-12-16	18.18	18.53	18.18	18.51	345449
2015-12-17	18.24	18.31	18.03	18.11	366559
2015-12-18	18.11	18.13	17.95	18.04	275730
2015-12-21	18.11	18.23	18.11	18.22	310006
2015-12-22	18.22	18.43	18.20	18.38	264894
2015-12-23	18.45	18.99	18.45	18.89	232315
2015-12-24	18.90	19.02	18.84	18.98	116294
2015-12-28	18.94	19.07	18.81	19.05	285276
2015-12-29	19.07	19.16	18.96	18.98	294459
2015-12-30	18.91	18.99	18.84	18.91	233615
2015-12-31	18.93	19.22	18.88	19.08	502329
2016-01-04	19.00	19.08	18.67	19.04	444864
2016-01-05	19.00	19.04	18.65	18.65	435609
2016-01-06	18.48	18.53	18.21	18.23	530264
2016-01-07	18.04	18.13	17.92	17.96	382809
2016-01-08	18.00	18.08	17.77	17.77	266547
2016-01-11	17.86	17.91	17.59	17.59	302994
2016-01-12	17.78	17.80	17.38	17.49	288318
2016-01-13	17.59	17.71	17.21	17.21	279565
2016-01-14	17.18	17.47	17.11	17.40	250284
2016-01-15	17.16	17.20	16.93	16.94	420065
2016-01-19	17.15	17.15	16.78	16.97	220556
2016-01-20	16.67	16.70	15.85	16.15	510966
2016-01-21	16.23	16.65	16.23	16.48	316486
2016-01-22	16.59	17.11	16.59	17.06	232538
2016-01-25	16.96	17.23	16.88	17.08	219562
2016-01-26	17.13	17.37	17.13	17.23	198200
2016-01-27	17.23	17.42	17.21	17.37	221852
2016-01-28	17.55	18.00	17.53	17.99	326928
2016-01-29	18.05	18.30	18.03	18.18	127924
2016-02-01	18.14	18.63	18.03	18.63	180728
2016-02-02	18.10	18.49	18.10	18.46	291957
2016-02-03	18.61	18.89	18.35	18.85	251814
2016-02-04	18.87	19.00	18.70	18.94	239074
2016-02-05	18.89	18.89	18.10	18.36	212051
2016-02-08	18.25	18.25	17.49	17.65	205642
2016-02-09	17.40	17.56	17.26	17.45	195631
2016-02-10	17.55	17.55	17.25	17.38	200915
2016-02-11	17.14	17.21	16.94	17.16	302362
2016-02-12	17.27	17.27	17.04	17.24	235320
2016-02-16	17.42	17.53	17.31	17.52	159401
2016-02-17	17.68	18.05	17.57	18.04	143074
2016-02-18	18.13	18.17	18.00	18.05	198559
2016-02-19	18.05	18.14	17.91	18.13	162014
2016-02-22	18.23	18.37	18.12	18.16	166992
2016-02-23	18.16	18.20	18.10	18.20	166751
2016-02-24	18.04	18.27	18.00	18.22	126309
2016-02-25	18.25	18.43	18.18	18.38	157496
2016-02-26	18.45	18.50	18.24	18.33	146703
2016-02-29	18.32	18.36	18.16	18.18	127246
2016-03-01	18.34	18.39	18.23	18.32	203533
2016-03-02	18.30	18.39	18.15	18.37	145009
2016-03-03	18.36	18.45	18.28	18.44	202560
2016-03-04	18.44	18.78	18.41	18.67	157129
2016-03-07	18.64	18.91	18.61	18.90	189156
2016-03-08	18.77	18.84	18.69	18.76	143604
2016-03-09	18.84	18.99	18.84	18.89	157616
2016-03-10	18.98	19.10	18.81	18.86	104024
2016-03-11	19.05	19.35	19.00	19.34	191008
2016-03-14	19.29	19.38	19.06	19.32	158763
2016-03-15	19.28	19.37	19.20	19.35	110354
2016-03-16	19.31	19.65	19.28	19.65	130637
2016-03-17	19.64	20.04	19.60	19.55	279881
2016-03-18	19.62	19.67	19.51	19.55	125410
2016-03-21	19.56	19.56	19.40	19.42	127578
2016-03-22	19.37	19.49	19.32	19.44	101904
2016-03-23	19.42	19.50	19.33	19.50	178712
2016-03-24	19.46	19.49	19.30	19.49	131990
2016-03-28	19.52	19.59	19.38	19.47	129771
2016-03-29	19.38	19.70	19.36	19.68	118950
2016-03-30	19.82	19.85	19.55	19.62	316102
2016-03-31	19.57	20.05	19.51	19.81	347846
2016-04-01	19.69	19.97	19.56	19.93	215450
2016-04-04	19.97	19.97	19.51	19.55	158495
2016-04-05	19.37	19.45	19.19	19.22	115172
2016-04-06	19.18	19.31	19.10	19.21	147579
2016-04-07	19.08	19.29	19.01	19.22	167092
2016-04-08	19.38	19.55	19.36	19.37	131294
2016-04-11	19.40	19.64	19.40	19.54	142258
2016-04-12	19.53	19.92	19.53	19.88	132563
2016-04-13	19.94	19.94	19.84	19.94	120562
2016-04-14	19.90	20.00	19.67	19.74	116383
2016-04-15	19.63	19.93	19.63	19.89	121451
2016-04-18	19.88	20.09	19.83	19.96	155130
2016-04-19	19.99	20.08	19.98	20.05	100325
2016-04-20	20.06	20.10	19.91	19.94	130871
2016-04-21	19.90	19.90	19.66	19.74	160678
2016-04-22	19.72	19.88	19.72	19.79	129590
2016-04-25	19.90	19.96	19.77	19.86	257527
2016-04-26	19.86	19.93	19.78	19.93	220358
2016-04-27	19.87	20.15	19.81	20.09	154570
2016-04-28	20.05	20.25	20.00	20.15	127165
2016-04-29	20.15	20.33	20.10	20.20	175959
2016-05-02	20.26	20.33	20.16	20.30	153666
2016-05-03	20.13	20.27	19.95	20.00	242250
2016-05-04	19.84	20.11	19.84	20.11	157749
2016-05-05	20.17	20.22	20.00	20.16	132388
2016-05-06	20.10	20.41	19.92	20.41	282296
2016-05-09	20.39	20.39	20.09	20.12	194707
2016-05-10	20.12	20.33	20.12	20.24	147341
2016-05-11	20.20	20.25	20.12	20.18	154343
2016-05-12	20.29	20.29	20.14	20.16	102993
2016-05-13	20.16	20.18	20.05	20.08	77741
2016-05-16	20.06	20.16	19.98	19.98	147783
2016-05-17	19.98	20.03	19.83	19.89	190252
2016-05-18	19.88	19.91	19.63	19.70	176442
2016-05-19	19.63	19.72	19.55	19.71	170223
2016-05-20	19.72	19.74	19.59	19.69	143149
2016-05-23	19.74	19.84	19.68	19.68	96120
2016-05-24	19.74	19.93	19.71	19.88	173098
2016-05-25	19.97	19.97	19.85	19.93	152613
2016-05-26	19.96	20.15	19.92	20.15	145073
2016-05-27	20.10	20.11	20.03	20.07	125559
2016-05-31	20.15	20.22	20.10	20.18	103262
2016-06-01	20.13	20.24	20.11	20.24	127808
2016-06-02	20.26	20.36	20.10	20.35	136481
2016-06-03	20.41	20.48	20.40	20.48	219412
2016-06-06	20.56	20.74	20.54	20.73	259965
2016-06-07	20.75	21.09	20.75	21.06	203641
2016-06-08	21.15	21.34	21.11	21.28	187903
2016-06-09	21.20	21.24	21.09	21.20	125416
2016-06-10	21.03	21.11	20.83	20.91	148488
2016-06-13	20.77	20.82	20.50	20.52	158429
2016-06-14	20.50	20.75	20.40	20.72	103862
2016-06-15	20.71	20.77	20.47	20.62	196377
2016-06-16	20.54	20.75	20.46	20.74	155031
2016-06-17	20.82	20.93	20.75	20.48	112483
2016-06-20	20.73	20.77	20.58	20.68	111987
2016-06-21	20.72	20.76	20.66	20.70	112606
2016-06-22	20.74	20.75	20.65	20.69	107155
2016-06-23	20.75	20.85	20.75	20.79	130974
2016-06-24	20.17	20.72	20.17	20.54	319428
2016-06-27	20.49	20.49	20.00	20.17	342198
2016-06-28	20.38	20.48	20.26	20.41	169697
2016-06-29	20.56	20.94	20.49	20.94	201507
2016-06-30	21.07	21.48	20.94	21.42	356896
2016-07-01	21.42	21.74	21.35	21.71	323157
2016-07-05	21.56	21.65	21.00	21.11	347649
2016-07-06	21.02	21.38	21.02	21.27	153318
2016-07-07	21.26	21.37	20.99	21.11	170308
2016-07-08	21.17	21.31	21.14	21.18	187115
2016-07-11	21.18	21.39	21.16	21.28	219839
2016-07-12	21.38	21.45	21.22	21.24	182593
2016-07-13	21.25	21.32	21.22	21.25	165925
2016-07-14	21.36	21.45	21.29	21.43	160318
2016-07-15	21.36	21.41	21.23	21.23	144800
2016-07-18	21.30	21.50	21.26	21.29	172023
2016-07-19	21.31	21.37	21.22	21.25	138421
2016-07-20	21.37	21.49	21.30	21.48	123687
2016-07-21	21.48	21.48	21.35	21.39	159340
2016-07-22	21.40	21.52	21.40	21.52	99468
2016-07-25	21.52	21.62	21.46	21.55	143648
2016-07-26	21.57	21.59	21.45	21.50	154946
2016-07-27	21.58	21.58	21.29	21.44	190681
2016-07-28	21.43	21.56	21.40	21.54	142451
2016-07-29	21.58	21.65	21.53	21.61	93737
2016-08-01	21.60	21.61	21.41	21.41	205833
2016-08-02	21.43	21.46	21.19	21.23	191141
2016-08-03	21.24	21.41	21.12	21.39	175501
2016-08-04	21.38	21.48	21.32	21.47	121589
2016-08-05	21.45	21.46	21.17	21.23	164523
2016-08-08	21.26	21.37	21.16	21.23	138028
2016-08-09	21.18	21.31	21.15	21.29	113269
2016-08-10	21.30	21.37	21.22	21.31	103592
2016-08-11	21.38	21.46	21.30	21.44	118739
2016-08-12	21.48	21.54	21.33	21.51	122581
2016-08-15	21.63	21.63	21.45	21.52	261682
2016-08-16	21.45	21.49	21.29	21.34	234327
2016-08-17	21.36	21.49	21.17	21.47	374924
2016-08-18	21.43	21.61	21.43	21.60	152538
2016-08-19	21.58	21.58	21.43	21.54	104365
2016-08-22	21.51	21.61	21.47	21.61	112549
2016-08-23	21.61	21.72	21.60	21.65	208158
2016-08-24	21.71	21.71	21.48	21.66	134039
2016-08-25	21.60	21.70	21.57	21.63	74443
2016-08-26	21.67	21.76	21.43	21.59	128750
2016-08-29	21.53	21.69	21.43	21.59	176186
2016-08-30	21.60	21.67	21.45	21.46	106164
2016-08-31	21.45	21.46	21.31	21.34	116247
2016-09-01	21.39	21.45	21.16	21.19	183549
2016-09-02	21.28	21.50	21.28	21.49	115862
2016-09-06	21.59	21.75	21.53	21.74	81048
2016-09-07	21.76	21.83	21.67	21.82	145842
2016-09-08	21.75	22.14	21.75	22.14	151898
2016-09-09	21.96	21.96	21.45	21.50	176680
2016-09-12	21.36	21.46	21.16	21.44	151405
2016-09-13	21.32	21.32	21.06	21.13	141781
2016-09-14	21.10	21.23	21.06	21.09	99642
2016-09-15	21.06	21.15	21.06	21.13	92927
2016-09-16	21.20	21.34	21.15	21.28	205186
2016-09-19	21.38	21.45	21.26	20.89	158234
2016-09-20	21.08	21.12	20.93	20.94	134259
2016-09-21	20.90	21.06	20.73	21.03	249996
2016-09-22	21.21	21.36	21.17	21.21	269537
2016-09-23	21.18	21.28	21.05	21.05	237019
2016-09-26	21.03	21.12	20.96	21.00	181881
2016-09-27	21.06	21.30	21.06	21.23	229048
2016-09-28	21.24	21.35	21.03	21.25	141960
2016-09-29	21.25	21.37	21.02	21.36	248676
2016-09-30	21.27	21.60	21.24	21.54	314230
2016-10-03	21.45	21.64	21.30	21.63	281657
2016-10-04	21.62	21.62	21.17	21.34	188580
2016-10-05	21.21	21.24	20.78	20.91	338841
2016-10-06	20.85	20.95	20.78	20.91	155434
2016-10-07	20.91	21.00	20.65	20.68	215966
2016-10-10	20.65	20.77	20.65	20.74	134897
2016-10-11	20.68	20.74	20.51	20.61	173984
2016-10-12	20.63	20.72	20.59	20.69	125589
2016-10-13	20.59	20.62	20.51	20.61	205882
2016-10-14	20.59	20.66	20.51	20.58	225532
2016-10-17	20.58	20.64	20.50	20.41	116808
2016-10-18	20.52	20.70	20.41	20.41	130606
2016-10-19	20.50	20.67	20.44	20.67	103744
2016-10-20	20.60	20.67	20.54	20.64	102719
2016-10-21	20.57	20.61	20.50	20.58	101709
2016-10-24	20.67	20.70	20.55	20.65	97302
2016-10-25	20.63	20.71	20.61	20.67	85117
2016-10-26	20.62	20.77	20.55	20.72	134913
2016-10-27	20.72	20.72	20.59	20.70	104172
2016-10-28	20.60	20.67	20.40	20.49	103426
2016-10-31	20.52	20.70	20.50	20.70	144902
2016-11-01	20.69	20.69	20.40	20.49	172266
2016-11-02	20.39	20.45	19.53	19.56	407269
2016-11-03	19.52	19.55	19.32	19.41	234797
2016-11-04	19.39	19.52	19.35	19.40	164847
2016-11-07	19.51	19.59	19.45	19.56	313111
2016-11-08	19.50	19.74	19.50	19.64	165808
2016-11-09	19.53	20.46	19.37	20.39	790417
2016-11-10	20.25	20.28	19.91	20.10	441585
2016-11-11	19.93	19.94	19.50	19.69	415542
2016-11-14	19.65	19.65	19.10	19.17	351976
2016-11-15	19.21	19.60	19.21	19.46	269196
2016-11-16	19.54	19.61	19.35	19.60	152881
2016-11-17	19.64	19.80	19.60	19.76	200789
2016-11-18	19.72	19.80	19.60	19.63	225961
2016-11-21	19.74	19.74	19.57	19.67	245179
2016-11-22	19.76	19.85	19.75	19.82	185272
2016-11-23	19.71	19.81	19.50	19.51	282113
2016-11-25	19.63	19.83	19.63	19.83	177173
2016-11-28	19.87	19.92	19.73	19.73	225105
2016-11-29	19.74	19.83	19.71	19.83	199398
2016-11-30	19.77	19.88	19.67	19.69	326199
2016-12-01	19.68	19.80	19.62	19.77	258287
2016-12-02	19.76	19.80	19.70	19.76	202684
2016-12-05	19.81	19.84	19.76	19.82	224168
2016-12-06	19.84	19.87	19.79	19.80	174127
2016-12-07	19.86	19.91	19.81	19.85	262933
2016-12-08	19.82	19.96	19.80	19.73	303824
2016-12-09	19.87	19.92	19.55	19.57	307911
2016-12-12	19.57	19.79	19.57	19.65	208743
2016-12-13	19.75	20.05	19.70	20.03	319009
2016-12-14	20.01	20.11	19.91	20.05	283884
2016-12-15	20.01	20.03	19.82	19.84	336291
2016-12-16	19.92	19.92	19.72	19.79	242265
2016-12-19	19.85	19.85	19.77	19.80	261892
2016-12-20	19.80	19.85	19.76	19.80	293488
2016-12-21	19.79	19.93	19.79	19.85	299521
2016-12-22	19.92	19.92	19.78	19.79	379523
2016-12-23	19.86	19.92	19.70	19.82	324181
2016-12-27	19.84	19.94	19.77	19.38	288380
2016-12-28	19.39	19.46	19.29	19.34	208588
2016-12-29	19.31	19.44	19.31	19.37	256580
2016-12-30	19.53	19.58	19.34	19.36	306727
2017-01-03	19.39	19.48	19.36	19.40	385677
2017-01-04	19.40	19.48	19.39	19.41	421425
2017-01-05	19.47	19.67	19.42	19.67	417712
2017-01-06	19.62	19.85	19.62	19.78	495458
2017-01-09	19.81	19.90	19.75	19.83	268279
2017-01-10	19.86	19.91	19.77	19.89	274032
2017-01-11	19.89	20.05	19.81	20.03	311307
2017-01-12	20.03	20.04	19.86	20.01	380955
2017-01-13	20.01	20.05	19.92	20.04	335247
2017-01-17	20.05	20.16	20.04	20.14	361708
2017-01-18	20.16	20.22	20.06	20.22	359787
2017-01-19	20.15	20.19	20.02	20.10	247496
2017-01-20	20.17	20.22	20.11	20.19	262433
2017-01-23	20.24	20.28	20.20	20.25	181789
2017-01-24	20.25	20.40	20.23	20.38	269141
2017-01-25	20.42	20.55	20.39	20.55	289758
2017-01-26	20.56	20.62	20.50	20.62	285325
2017-01-27	20.66	20.66	20.53	20.55	173893
2017-01-30	20.50	20.54	20.42	20.46	209317
2017-01-31	20.48	20.56	20.45	20.56	270578
2017-02-01	20.60	20.60	20.45	20.50	237770
2017-02-02	20.45	20.55	20.41	20.54	201716
2017-02-03	20.60	20.69	20.57	20.67	299663
2017-02-06	20.64	20.67	20.57	20.66	186590
2017-02-07	20.63	20.67	20.60	20.64	135858
2017-02-08	20.65	20.71	20.64	20.71	288414
2017-02-09	20.77	20.88	20.71	20.84	234855
2017-02-10	20.85	20.91	20.83	20.87	159788
2017-02-13	20.87	20.95	20.85	20.81	245494
2017-02-14	20.80	20.87	20.68	20.86	269958
2017-02-15	20.80	20.80	20.70	20.77	313787
2017-02-16	20.74	20.82	20.63	20.75	211067
2017-02-17	20.70	20.72	20.63	20.65	167455
2017-02-21	20.65	20.81	20.65	20.77	200788
2017-02-22	20.72	20.81	20.72	20.81	149558
2017-02-23	20.88	20.95	20.82	20.94	269583
2017-02-24	20.82	20.92	20.78	20.85	156879
2017-02-27	20.85	20.94	20.83	20.94	203600
2017-02-28	20.97	21.05	20.88	21.05	207847
2017-03-01	21.11	21.28	21.03	21.27	276169
2017-03-02	21.18	21.29	21.00	21.00	154726
2017-03-03	21.00	21.24	20.89	21.23	140875
2017-03-06	21.17	21.17	21.01	21.05	181036
2017-03-07	20.99	21.13	20.95	20.97	191091
2017-03-08	20.98	21.06	20.89	20.89	256871
2017-03-09	20.83	20.84	20.61	20.71	221126
2017-03-10	20.75	20.84	20.66	20.70	161920
2017-03-13	20.77	20.88	20.76	20.85	171328
2017-03-14	20.81	20.86	20.74	20.82	126040
2017-03-15	20.85	21.07	20.81	21.05	176788
2017-03-16	21.05	21.11	20.97	21.09	171266
2017-03-17	21.14	21.23	21.10	21.20	155163
2017-03-20	21.19	21.25	21.12	21.11	146605
2017-03-21	21.17	21.17	20.91	20.97	202722
2017-03-22	20.97	21.05	20.92	21.00	149587
2017-03-23	20.98	21.18	20.96	21.08	232213
2017-03-24	21.10	21.23	21.10	21.20	164966
2017-03-27	21.16	21.25	21.07	21.25	155153
2017-03-28	21.26	21.35	21.23	21.31	221446
2017-03-29	21.33	21.45	21.30	21.43	253186
2017-03-30	21.42	21.46	21.37	21.46	133195
2017-03-31	21.50	21.60	21.46	21.55	220267
2017-04-03	21.55	21.60	21.47	21.57	168841
2017-04-04	21.55	21.63	21.52	21.62	167745
2017-04-05	21.69	21.75	21.66	21.73	197282
2017-04-06	21.78	21.91	21.68	21.90	226957
2017-04-07	21.88	21.99	21.79	21.93	174668
2017-04-10	21.96	22.06	21.91	21.94	196221
2017-04-11	21.99	22.10	21.97	22.00	225407
2017-04-12	22.04	22.10	22.00	22.01	253637
2017-04-13	22.06	22.06	21.85	21.95	215819
2017-04-17	21.92	22.06	21.92	21.92	170768
2017-04-18	21.94	22.09	21.90	22.08	174304
2017-04-19	22.09	22.11	22.00	22.11	146567
2017-04-20	22.09	22.19	21.93	22.17	192556
2017-04-21	22.13	22.19	22.02	22.14	155070
2017-04-24	22.22	22.32	22.14	22.28	173592
2017-04-25	22.25	22.49	22.22	22.45	192423
2017-04-26	22.47	22.47	22.34	22.42	152931
2017-04-27	22.43	22.64	22.38	22.64	155876
2017-04-28	22.67	22.78	22.62	22.76	198283
2017-05-01	22.83	22.85	22.67	22.71	203596
2017-05-02	22.72	22.79	22.70	22.78	124994
2017-05-03	22.72	22.87	22.71	22.83	157636
2017-05-04	22.81	22.91	22.55	22.76	172591
2017-05-05	22.75	22.95	22.70	22.94	134223
2017-05-08	22.89	22.93	22.75	22.84	163467
2017-05-09	22.87	22.90	22.76	22.80	170319
2017-05-10	22.83	22.94	22.78	22.91	159535
2017-05-11	22.88	22.90	22.80	22.82	112569
2017-05-12	22.86	22.94	22.80	22.89	104542
2017-05-15	22.94	23.13	22.93	22.95	250786
2017-05-16	23.02	23.05	22.76	22.80	190884
2017-05-17	22.80	22.82	22.29	22.31	209579
2017-05-18	22.20	22.34	21.99	22.31	307910
2017-05-19	22.39	22.72	22.30	22.61	144081
2017-05-22	22.69	22.80	22.49	22.62	127609
2017-05-23	22.67	23.00	22.60	22.91	169317
2017-05-24	22.98	23.11	22.93	23.08	160090
2017-05-25	23.17	23.35	23.08	23.16	241339
2017-05-26	23.15	23.20	22.95	22.99	216865
2017-05-30	23.05	23.22	22.94	23.01	210299
2017-05-31	23.15	23.29	23.10	23.11	317724
2017-06-01	23.19	23.37	23.18	23.26	216284
2017-06-02	23.35	23.41	23.34	23.40	129543
2017-06-05	23.39	23.57	23.24	23.57	166392
2017-06-06	23.50	23.64	23.40	23.60	189613
2017-06-07	23.56	23.63	23.52	23.54	123102
2017-06-08	23.49	23.60	23.31	23.56	210348
2017-06-09	23.45	23.68	23.45	23.55	158606
2017-06-12	23.53	23.70	23.42	23.55	136408
2017-06-13	23.57	23.69	23.53	23.62	173787
2017-06-14	23.69	23.73	23.56	23.62	219404
2017-06-15	23.61	23.65	23.46	23.60	129228
2017-06-16	23.66	23.79	23.60	23.75	121368
2017-06-19	23.78	23.93	23.72	23.67	164492
2017-06-20	23.60	23.60	23.38	23.45	142992
2017-06-21	23.40	23.52	23.36	23.39	145343
2017-06-22	23.53	23.53	23.35	23.37	121244
2017-06-23	23.35	23.47	23.16	23.36	186235
2017-06-26	23.40	23.52	23.37	23.38	143968
2017-06-27	23.47	23.55	23.32	23.32	160784
2017-06-28	23.40	23.47	23.21	23.43	155572
2017-06-29	23.32	23.48	23.27	23.47	152309
2017-06-30	23.52	23.71	23.36	23.63	232202
2017-07-03	23.64	23.76	23.55	23.61	132719
2017-07-05	23.63	23.66	23.23	23.27	304046
2017-07-06	23.23	23.36	23.15	23.16	161007
2017-07-07	23.26	23.30	23.07	23.07	169591
2017-07-10	23.08	23.19	23.04	23.05	176762
2017-07-11	23.00	23.12	22.79	22.87	227075
2017-07-12	22.91	23.13	22.91	23.01	158346
2017-07-13	23.04	23.21	22.99	22.99	180544
2017-07-14	23.04	23.19	23.03	23.09	232241
2017-07-17	23.10	23.19	23.04	22.96	207878
2017-07-18	22.96	23.08	22.92	22.97	152216
2017-07-19	23.02	23.10	22.89	23.04	242660
2017-07-20	23.05	23.14	23.02	23.04	170944
2017-07-21	23.08	23.36	23.08	23.30	267934
2017-07-24	23.26	23.41	23.22	23.37	156372
2017-07-25	23.36	23.42	23.20	23.22	174492
2017-07-26	23.22	23.38	23.22	23.32	144160
2017-07-27	23.33	23.40	23.14	23.18	228400
2017-07-28	23.08	23.22	22.99	23.13	286132
2017-07-31	23.30	23.35	23.16	23.32	259771
2017-08-01	23.37	23.38	23.30	23.38	172182
2017-08-02	23.31	23.44	23.29	23.41	149683
2017-08-03	23.32	23.38	23.27	23.32	185737
2017-08-04	23.27	23.37	23.24	23.28	163092
2017-08-07	23.25	23.37	23.23	23.32	153686
2017-08-08	23.27	23.32	23.21	23.22	146176
2017-08-09	23.16	23.21	23.06	23.09	142264
2017-08-10	23.00	23.08	22.49	22.55	284895
2017-08-11	22.37	22.74	22.22	22.68	302315
2017-08-14	22.74	23.05	22.74	22.92	138358
2017-08-15	22.88	23.00	22.87	22.97	132409
2017-08-16	22.98	23.09	22.97	23.05	167356
2017-08-17	23.07	23.14	22.77	22.77	210175
2017-08-18	22.76	22.87	22.74	22.81	131563
2017-08-21	22.80	22.90	22.77	22.79	120222
2017-08-22	22.86	22.99	22.84	22.99	135784
2017-08-23	22.99	23.15	22.92	23.15	157347
2017-08-24	23.09	23.30	23.08	23.28	185320
2017-08-25	23.37	23.37	23.25	23.32	166535
2017-08-28	23.27	23.35	23.16	23.28	145720
2017-08-29	23.25	23.36	23.19	23.33	108659
2017-08-30	23.26	23.32	23.20	23.30	133978
2017-08-31	23.38	23.53	23.31	23.53	161422
2017-09-01	23.53	23.69	23.53	23.53	150727
2017-09-05	23.50	23.61	23.36	23.37	170194
2017-09-06	23.38	23.50	23.38	23.43	114003
2017-09-07	23.58	23.59	23.47	23.54	120576
2017-09-08	23.55	23.66	23.52	23.57	113951
2017-09-11	23.69	23.73	23.61	23.69	158110
2017-09-12	23.70	23.79	23.60	23.76	177009
2017-09-13	23.68	23.68	23.43	23.47	208891
2017-09-14	23.49	23.63	23.46	23.62	116179
2017-09-15	23.59	23.66	23.53	23.66	82466
2017-09-18	23.67	23.69	23.55	23.48	138032
2017-09-19	23.46	23.51	23.33	23.51	128266
2017-09-20	23.47	23.54	23.36	23.43	96352
2017-09-21	23.53	23.53	23.41	23.46	117755
2017-09-22	23.42	23.42	23.27	23.28	133737
2017-09-25	23.26	23.29	23.16	23.16	144736
2017-09-26	23.17	23.26	23.11	23.11	155284
2017-09-27	23.11	23.18	22.97	23.00	180750
2017-09-28	22.93	22.99	22.88	22.92	212318
2017-09-29	23.01	23.07	22.98	23.00	149674
2017-10-02	22.99	23.10	22.96	23.10	180991
2017-10-03	23.05	23.16	22.96	23.16	177841
2017-10-04	23.09	23.09	22.98	23.07	264928
2017-10-05	23.10	23.10	23.01	23.09	135364
2017-10-06	23.08	23.08	22.93	22.99	150112
2017-10-09	22.97	23.13	22.97	23.13	2588255
2017-10-10	23.18	23.19	23.08	23.17	150618
2017-10-11	23.18	23.24	23.16	23.24	125999
2017-10-12	23.23	23.31	23.21	23.30	115828
2017-10-13	23.40	23.40	23.31	23.34	135789
2017-10-16	23.34	23.34	23.22	23.12	116030
2017-10-17	23.06	23.12	22.95	23.10	138036
2017-10-18	23.14	23.19	23.02	23.05	115788
2017-10-19	23.05	23.18	23.01	23.18	97471
2017-10-20	23.16	23.27	23.05	23.27	84525
2017-10-23	23.26	23.26	23.05	23.06	97061
2017-10-24	23.08	23.14	22.98	23.01	112247
2017-10-25	23.00	23.00	22.76	22.79	179840
2017-10-26	22.87	22.94	22.79	22.85	145013
2017-10-27	22.94	23.03	22.81	23.00	109451
2017-10-30	23.00	23.08	22.94	23.06	97366
2017-10-31	23.15	23.31	23.06	23.26	266520
2017-11-01	23.31	23.31	23.01	23.07	162692
2017-11-02	23.04	23.10	22.95	23.01	120194
2017-11-03	23.05	23.13	22.99	23.09	81958
2017-11-06	23.11	23.25	23.08	23.19	105182
2017-11-07	23.24	23.32	23.20	23.28	138630
2017-11-08	23.35	23.49	23.28	23.49	119888
2017-11-09	23.38	23.50	23.37	23.49	133500
2017-11-10	23.41	23.47	23.29	23.40	130082
2017-11-13	23.33	23.39	22.98	22.88	232826
2017-11-14	22.92	22.97	22.63	22.77	237162
2017-11-15	22.72	22.77	22.61	22.73	137190
2017-11-16	22.82	22.87	22.72	22.76	109804
2017-11-17	22.81	22.84	22.72	22.80	87878
2017-11-20	22.76	22.83	22.74	22.83	90220
2017-11-21	22.93	22.96	22.80	22.85	108377
2017-11-22	22.80	22.97	22.80	22.89	92074
2017-11-24	22.99	23.25	22.95	23.21	71514
2017-11-27	23.20	23.26	23.07	23.07	95441
2017-11-28	23.15	23.32	23.15	23.29	118266
2017-11-29	23.30	23.36	23.13	23.26	103638
2017-11-30	23.24	23.46	23.24	23.43	242110
2017-12-01	23.43	23.60	23.42	23.59	152332
2017-12-04	23.68	23.76	23.40	23.41	135111
2017-12-05	23.40	23.47	23.13	23.15	140704
2017-12-06	23.13	23.31	23.07	23.28	86848
2017-12-07	23.21	23.30	23.19	23.30	127158
2017-12-08	23.30	23.39	23.25	23.34	130827
2017-12-11	23.36	23.63	23.36	23.63	92850
2017-12-12	23.58	23.58	23.33	23.34	153008
2017-12-13	23.32	23.40	23.15	23.15	145416
2017-12-14	23.16	23.31	23.15	23.28	151990
2017-12-15	23.28	23.50	23.23	23.42	215007
2017-12-18	23.50	23.51	23.30	23.22	155494
2017-12-19	23.21	23.27	22.85	22.86	234998
2017-12-20	22.88	23.14	22.88	23.11	244151
2017-12-21	23.02	23.22	22.84	23.08	240168
2017-12-22	23.18	23.28	23.13	23.27	131229
2017-12-26	23.20	23.30	23.14	23.22	172675
2017-12-27	23.28	23.63	23.27	23.41	192515
2017-12-28	23.55	23.60	23.39	23.44	179262
2017-12-29	23.62	24.00	23.60	24.00	247036
2018-01-02	24.00	24.12	23.83	23.94	359188
2018-01-03	23.90	24.10	23.90	24.05	236587
2018-01-04	24.17	24.32	24.09	24.09	173129
2018-01-05	24.19	24.38	24.18	24.31	196379
2018-01-08	24.30	24.55	24.30	24.49	205364
2018-01-09	24.55	24.61	24.46	24.49	211912
2018-01-10	24.41	24.49	24.20	24.26	321574
2018-01-11	24.29	24.50	24.27	24.40	217193
2018-01-12	24.37	24.37	24.21	24.22	184062
2018-01-16	24.07	24.19	23.87	23.87	265282
2018-01-17	23.96	23.99	23.68	23.68	329093
2018-01-18	23.72	23.72	23.47	23.47	282692
2018-01-19	23.47	23.56	23.00	23.03	372538
2018-01-22	23.19	23.19	22.89	23.09	444733
2018-01-23	23.08	23.38	23.00	23.26	310930
2018-01-24	23.32	23.39	23.16	23.17	332420
2018-01-25	23.29	23.42	23.24	23.29	286191
2018-01-26	23.36	23.43	23.24	23.27	266598
2018-01-29	23.26	23.31	23.04	23.06	378099
2018-01-30	23.01	23.11	22.99	23.01	390673
2018-01-31	23.23	23.26	22.85	22.99	415033
2018-02-01	22.97	23.06	22.81	22.89	314919
2018-02-02	22.82	22.82	22.62	22.76	484165
2018-02-05	22.66	22.70	21.31	21.67	750544
2018-02-06	21.41	21.94	21.00	21.87	632620
2018-02-07	21.92	22.44	21.91	22.08	468467
2018-02-08	22.19	22.19	21.54	21.55	462463
2018-02-09	21.70	21.80	21.02	21.34	504490
2018-02-12	21.47	21.86	21.30	21.67	472836
2018-02-13	21.72	21.78	21.36	21.77	420550
2018-02-14	21.66	21.77	21.53	21.73	332941
2018-02-15	21.77	22.14	21.77	22.12	207392
2018-02-16	22.12	22.34	22.10	22.21	242384
2018-02-20	22.22	22.26	21.90	21.95	287265
2018-02-21	22.01	22.13	21.63	21.64	269060
2018-02-22	21.75	21.86	21.45	21.48	388431
2018-02-23	21.53	21.88	21.53	21.86	292029
2018-02-26	22.00	22.16	21.94	22.06	286252
2018-02-27	22.13	22.13	21.66	21.75	363607
2018-02-28	21.84	21.85	21.45	21.50	429592
2018-03-01	21.51	21.67	21.18	21.26	365732
2018-03-02	21.15	21.41	21.09	21.39	270635
2018-03-05	21.32	21.41	21.22	21.29	295198
2018-03-06	21.43	21.78	21.29	21.78	290132
2018-03-07	21.56	21.59	21.21	21.27	353547
2018-03-08	21.29	21.41	21.25	21.28	278718
2018-03-09	21.41	21.67	21.32	21.62	288321
2018-03-12	21.75	21.92	21.72	21.73	275366
2018-03-13	21.85	21.92	21.61	21.64	206342
2018-03-14	21.80	21.88	21.67	21.86	245172
2018-03-15	21.81	21.90	21.33	21.54	325503
2018-03-16	21.61	21.69	21.51	21.55	230401
2018-03-19	21.55	21.57	21.27	21.23	296002
2018-03-20	21.25	21.33	21.07	21.13	347064
2018-03-21	21.19	21.33	21.18	21.30	195642
2018-03-22	21.25	21.29	21.11	21.15	258943
2018-03-23	21.20	21.29	20.88	20.93	307895
2018-03-26	21.19	21.19	20.90	21.04	225104
2018-03-27	21.03	21.29	21.02	21.14	237386
2018-03-28	21.03	21.31	21.03	21.27	224932
2018-03-29	21.40	21.47	21.27	21.41	204418
2018-04-02	21.42	21.43	21.21	21.31	284638
2018-04-03	21.39	21.56	21.25	21.50	261661
2018-04-04	21.28	21.43	21.20	21.40	276546
2018-04-05	21.44	21.50	21.25	21.49	210552
2018-04-06	21.48	21.57	21.20	21.26	270184
2018-04-09	21.33	21.75	21.33	21.45	224099
2018-04-10	21.61	21.75	21.56	21.68	295965
2018-04-11	21.64	21.74	21.46	21.51	273990
2018-04-12	21.64	21.64	21.44	21.55	145825
2018-04-13	21.62	21.62	21.44	21.58	212483
2018-04-16	21.70	21.80	21.64	21.55	193790
2018-04-17	21.70	21.84	21.62	21.83	200192
2018-04-18	21.85	21.99	21.85	21.91	155406
2018-04-19	21.81	21.86	21.62	21.70	123652
2018-04-20	21.70	21.78	21.58	21.62	182281
2018-04-23	21.65	21.69	21.50	21.57	153121
2018-04-24	21.67	21.73	21.49	21.52	172481
2018-04-25	21.57	21.59	21.37	21.46	153635
2018-04-26	21.59	21.77	21.51	21.76	160510
2018-04-27	21.79	22.01	21.76	21.96	239897
2018-04-30	21.96	22.09	21.92	21.92	212019
2018-05-01	21.91	22.00	21.84	21.93	220685
2018-05-02	22.01	22.14	21.94	22.07	192173
2018-05-03	22.13	22.14	21.91	21.91	146544
2018-05-04	21.90	22.20	21.82	22.17	148700
2018-05-07	22.16	22.36	22.15	22.26	236036
2018-05-08	22.25	22.32	22.10	22.23	242357
2018-05-09	22.21	22.23	22.03	22.03	254418
2018-05-10	22.11	22.31	22.09	22.30	124728
2018-05-11	22.31	22.43	22.25	22.26	166790
2018-05-14	22.36	22.48	22.29	22.20	172395
2018-05-15	22.22	22.39	22.05	22.37	320292
2018-05-16	22.36	22.37	22.12	22.14	184921
2018-05-17	22.13	22.17	21.93	21.97	215395
2018-05-18	22.04	22.04	21.63	21.78	284553
2018-05-21	21.91	21.96	21.79	21.87	211250
2018-05-22	21.91	22.06	21.87	22.00	123735
2018-05-23	22.00	22.10	21.96	22.06	127741
2018-05-24	22.11	22.11	21.96	22.02	141449
2018-05-25	22.03	22.07	21.81	21.95	292599
2018-05-29	22.00	22.14	21.91	22.05	224997
2018-05-30	22.03	22.38	22.03	22.37	184038
2018-05-31	22.43	22.44	22.27	22.40	206395
2018-06-01	22.48	22.48	22.34	22.44	207900
2018-06-04	22.47	22.57	22.43	22.53	197755
2018-06-05	22.53	22.68	22.50	22.62	351344
2018-06-06	22.68	22.74	22.53	22.72	319428
2018-06-07	22.70	22.73	22.60	22.61	349900
2018-06-08	22.63	22.65	22.43	22.45	315856
2018-06-11	22.54	22.81	22.53	22.80	228091
2018-06-12	22.83	22.88	22.76	22.88	234579
2018-06-13	22.93	22.93	22.66	22.72	225325
2018-06-14	22.69	22.84	22.67	22.73	206228
2018-06-15	22.73	22.78	22.62	22.78	200677
2018-06-18	22.74	22.98	22.70	22.76	235243
2018-06-19	22.60	22.73	22.54	22.60	146807
2018-06-20	22.72	22.72	22.48	22.51	327491
2018-06-21	22.51	22.59	22.33	22.39	215399
2018-06-22	22.55	22.57	22.44	22.48	254108
2018-06-25	22.46	22.51	22.35	22.41	143570
2018-06-26	22.51	22.57	22.44	22.50	147113
2018-06-27	22.53	22.65	22.41	22.46	151307
2018-06-28	22.45	22.59	22.33	22.47	241831
2018-06-29	22.57	22.76	22.54	22.70	236030
2018-07-02	22.58	22.86	22.55	22.75	180925
2018-07-03	22.79	22.94	22.77	22.77	110789
2018-07-05	22.80	22.94	22.75	22.83	150280
2018-07-06	22.80	23.10	22.80	23.03	161228
2018-07-09	23.16	23.19	23.06	23.07	256081
2018-07-10	23.08	23.11	22.97	23.04	159488
2018-07-11	23.00	23.10	22.96	23.05	114099
2018-07-12	23.16	23.17	23.00	23.11	165824
2018-07-13	23.11	23.18	23.03	23.11	120103
2018-07-16	23.15	23.28	23.11	23.05	163205
2018-07-17	22.99	23.15	22.99	23.08	128201
2018-07-18	23.07	23.09	23.00	23.03	103160
2018-07-19	23.00	23.20	22.99	23.04	143297
2018-07-20	23.17	23.20	23.06	23.12	172607
2018-07-23	23.12	23.23	23.12	23.23	178240
2018-07-24	23.29	23.29	23.17	23.23	241509
2018-07-25	23.29	23.35	23.09	23.15	296839
2018-07-26	23.21	23.21	22.94	22.97	382628
2018-07-27	23.07	23.15	23.04	23.15	127450
2018-07-30	23.17	23.23	23.07	23.22	150467
2018-07-31	23.30	23.46	23.24	23.42	233431
2018-08-01	23.37	23.49	23.19	23.48	235398
2018-08-02	23.43	23.43	23.29	23.36	122593
2018-08-03	23.36	23.36	23.11	23.21	328996
2018-08-06	23.23	23.37	23.23	23.35	135358
2018-08-07	23.42	23.53	23.35	23.53	124257
2018-08-08	23.57	23.57	23.29	23.33	239862
2018-08-09	23.27	23.37	23.26	23.32	149383
2018-08-10	23.30	23.34	23.20	23.26	101961
2018-08-13	23.32	23.38	23.20	23.23	109383
2018-08-14	23.29	23.33	23.22	23.30	129388
2018-08-15	23.30	23.30	23.11	23.26	133721
2018-08-16	23.23	23.41	23.23	23.38	154990
2018-08-17	23.43	23.54	23.32	23.54	145210
2018-08-20	23.64	23.75	23.55	23.53	208966
2018-08-21	23.57	23.59	23.44	23.45	140436
2018-08-22	23.39	23.47	23.35	23.39	101865
2018-08-23	23.43	23.44	23.24	23.27	131806
2018-08-24	23.30	23.35	23.27	23.35	99025
2018-08-27	23.45	23.49	23.28	23.30	155815
2018-08-28	23.34	23.38	23.28	23.36	108646
2018-08-29	23.40	23.67	23.35	23.60	181958
2018-08-30	23.48	23.52	23.41	23.50	128496
2018-08-31	23.43	23.62	23.41	23.52	160704
2018-09-04	23.56	23.57	23.47	23.56	152876
2018-09-05	23.50	23.67	23.47	23.60	112531
2018-09-06	23.66	23.66	23.32	23.39	226799
2018-09-07	23.40	23.40	23.24	23.26	189987
2018-09-10	23.40	23.50	23.24	23.26	172142
2018-09-11	23.26	23.32	23.14	23.14	203541
2018-09-12	23.15	23.18	23.04	23.05	263963
2018-09-13	23.16	23.18	22.97	23.00	263855
2018-09-14	22.96	23.05	22.91	22.96	194778
2018-09-17	22.96	23.11	22.91	22.76	248505
2018-09-18	22.82	23.00	22.74	22.84	209508
2018-09-19	22.84	22.99	22.51	22.60	253622
2018-09-20	22.59	22.84	22.54	22.78	193053
2018-09-21	22.83	22.95	22.73	22.94	149682
2018-09-24	22.93	22.94	22.56	22.62	210824
2018-09-25	22.61	22.65	22.34	22.40	268686
2018-09-26	22.38	22.52	21.90	22.00	423482
2018-09-27	21.99	22.20	21.92	22.05	330796
2018-09-28	22.14	22.30	22.00	22.13	313224
2018-10-01	22.21	22.68	22.19	22.60	258689
2018-10-02	22.60	22.99	22.54	22.95	351361
2018-10-03	22.96	23.00	22.61	22.61	243103
2018-10-04	22.50	22.50	22.19	22.19	251621
2018-10-05	22.24	22.45	22.24	22.36	260815
2018-10-08	22.47	22.65	22.39	22.60	153779
2018-10-09	22.71	22.72	22.55	22.59	130769
2018-10-10	22.61	22.64	22.01	22.04	228965
2018-10-11	21.99	22.18	21.64	21.66	458737
2018-10-12	21.90	22.14	21.75	21.88	332608
2018-10-15	21.96	22.25	21.96	22.06	263218
2018-10-16	22.12	22.30	22.07	22.20	185957
2018-10-17	22.18	22.34	22.03	22.22	188154
2018-10-18	22.19	22.20	21.96	22.10	166406
2018-10-19	22.15	22.36	22.12	22.21	131889
2018-10-22	22.25	22.36	22.04	22.12	140113
2018-10-23	22.00	22.10	21.90	22.08	132463
2018-10-24	22.12	22.33	21.96	21.99	282399
2018-10-25	22.07	22.08	21.53	21.70	517412
2018-10-26	21.60	21.65	21.30	21.38	282023
2018-10-29	21.42	21.69	21.42	21.53	196108
2018-10-30	21.50	21.65	21.41	21.50	168087
2018-10-31	21.57	21.66	21.47	21.48	308381
2018-11-01	21.54	21.64	21.51	21.55	235775
2018-11-02	21.56	21.63	21.34	21.42	140647
2018-11-05	21.40	21.66	21.40	21.64	173631
2018-11-06	21.69	21.86	21.62	21.82	179565
2018-11-07	22.13	22.27	22.02	22.25	324444
2018-11-08	22.20	22.48	22.12	22.44	233142
2018-11-09	22.51	22.56	22.37	22.55	207629
2018-11-12	22.57	22.60	22.46	22.37	161189
2018-11-13	22.46	22.46	22.26	22.35	109952
2018-11-14	22.37	22.37	21.88	22.05	215892
2018-11-15	22.00	22.07	21.87	22.03	120895
2018-11-16	22.14	22.19	22.04	22.13	112239
2018-11-19	22.05	22.10	21.91	21.96	181034
2018-11-20	21.85	21.98	21.50	21.57	262719
2018-11-21	21.57	21.73	21.56	21.64	135315
2018-11-23	21.60	21.71	21.57	21.59	79535
2018-11-26	21.77	21.77	21.52	21.56	143544
2018-11-27	21.52	21.70	21.49	21.52	174986
2018-11-28	21.55	21.73	21.46	21.51	254123
2018-11-29	21.47	21.59	21.41	21.46	314882
2018-11-30	21.47	21.71	21.47	21.59	353519
2018-12-03	21.76	21.97	21.71	21.78	236394
2018-12-04	21.82	21.93	21.50	21.62	399882
2018-12-06	21.49	21.56	21.06	21.45	403653
2018-12-07	21.46	21.58	21.25	21.26	211254
2018-12-10	21.26	21.45	21.00	21.34	249861
2018-12-11	21.45	21.58	21.27	21.35	154714
2018-12-12	21.42	21.57	21.30	21.30	138772
2018-12-13	21.32	21.77	21.32	21.63	159412
2018-12-14	21.56	21.58	21.30	21.34	155168
2018-12-17	21.27	21.32	20.41	20.49	529294
2018-12-18	20.60	20.63	19.95	20.09	578807
2018-12-19	20.18	20.43	19.97	20.02	323362
2018-12-20	20.00	20.08	18.88	19.21	737154
2018-12-21	19.21	19.56	19.04	19.09	555482
2018-12-24	19.00	19.04	18.63	18.78	246166
2018-12-26	18.82	19.38	18.74	19.22	381260
2018-12-27	19.14	19.23	18.85	19.01	528675
2018-12-28	19.08	19.66	19.08	19.64	535399
2018-12-31	19.85	19.90	19.50	19.76	532207
2019-01-02	19.65	20.58	19.62	20.39	828430
2019-01-03	20.37	20.43	20.07	20.18	628875
2019-01-04	20.23	20.50	20.17	20.46	611873
2019-01-07	20.57	21.53	20.51	21.29	390947
2019-01-08	21.48	21.68	21.25	21.27	331705
2019-01-09	21.45	21.90	21.37	21.76	307259
2019-01-10	21.72	22.10	21.69	22.07	199285
2019-01-11	22.05	22.18	21.98	22.11	122427
2019-01-14	22.05	22.09	21.83	21.83	162538
2019-01-15	21.87	22.04	21.86	21.88	203268
2019-01-16	21.93	22.11	21.80	21.85	217684
2019-01-17	21.84	22.16	21.81	21.94	221891
2019-01-18	22.04	22.25	21.98	22.18	134889
2019-01-22	22.16	22.24	21.91	21.99	190559
2019-01-23	22.02	22.31	22.02	22.20	178629
2019-01-24	22.24	22.42	22.19	22.40	130330
2019-01-25	22.47	22.68	22.45	22.63	154649
2019-01-28	22.51	22.65	22.50	22.55	249381
2019-01-29	22.56	22.89	22.56	22.83	224806
2019-01-30	22.90	23.14	22.85	23.05	298858
2019-01-31	23.14	23.37	23.10	23.37	389603
2019-02-01	23.43	23.58	23.34	23.58	230615
2019-02-04	23.62	23.74	23.35	23.62	387173
2019-02-05	23.68	23.68	23.21	23.29	373869
2019-02-06	23.29	23.41	23.23	23.29	154946
2019-02-07	23.16	23.24	22.96	23.03	258027
2019-02-08	22.99	23.07	22.90	23.01	194397
2019-02-11	23.10	23.17	23.04	23.02	167340
2019-02-12	23.16	23.39	23.00	23.07	179102
2019-02-13	23.07	23.15	23.05	23.06	118335
2019-02-14	23.11	23.32	23.07	23.32	147890
2019-02-15	23.42	23.52	23.09	23.19	293119
2019-02-19	23.20	23.38	23.15	23.31	272067
2019-02-20	23.37	23.44	23.20	23.37	191139
2019-02-21	23.32	23.52	23.21	23.23	230131
2019-02-22	23.27	23.44	23.26	23.41	192263
2019-02-25	23.47	23.55	23.38	23.42	158909
2019-02-26	23.47	23.60	23.39	23.58	189538
2019-02-27	23.57	23.60	23.42	23.58	136816
2019-02-28	23.71	23.76	23.49	23.50	238942
2019-03-01	23.57	23.73	23.54	23.67	155338
2019-03-04	23.71	23.75	23.52	23.60	165532
2019-03-05	23.64	23.70	23.51	23.55	167433
2019-03-06	23.54	23.64	23.45	23.64	139858
2019-03-07	23.59	23.63	23.31	23.50	158175
2019-03-08	23.48	23.54	23.37	23.46	161103
2019-03-11	23.48	23.68	23.43	23.64	133436
2019-03-12	23.66	23.81	23.63	23.75	178452
2019-03-13	23.76	23.89	23.59	23.64	281192
2019-03-14	23.68	23.80	23.60	23.80	109946
2019-03-15	23.88	24.00	23.81	23.98	186529
2019-03-18	23.99	24.26	23.93	24.09	232110
2019-03-19	24.23	24.24	23.86	23.87	193873
2019-03-20	23.82	24.04	23.82	24.00	175284
2019-03-21	23.92	24.18	23.92	24.11	171300
2019-03-22	24.11	24.28	23.98	24.01	177133
2019-03-25	24.05	24.20	23.94	24.20	156825
2019-03-26	24.25	24.35	24.10	24.19	214479
2019-03-27	24.24	24.31	24.19	24.24	183180
2019-03-28	24.28	24.31	24.05	24.29	144870
2019-03-29	24.43	24.60	24.38	24.52	217975
2019-04-01	24.62	24.69	24.53	24.60	247308
2019-04-02	24.62	24.75	24.55	24.75	155266
2019-04-03	24.73	24.73	24.56	24.66	150822
2019-04-04	24.66	24.66	24.53	24.64	114426
2019-04-05	24.62	24.65	24.54	24.63	110606
2019-04-08	24.65	24.74	24.56	24.71	163957
2019-04-09	24.69	24.78	24.63	24.78	116623
2019-04-10	24.82	24.97	24.74	24.85	176927
2019-04-11	24.82	24.95	24.74	24.93	125771
2019-04-12	24.97	25.10	24.90	25.05	173975
2019-04-15	25.09	25.13	25.01	24.98	162472
2019-04-16	24.96	24.99	24.44	24.55	253498
2019-04-17	24.62	24.62	24.27	24.28	192030
2019-04-18	24.26	24.29	23.96	23.98	173148
2019-04-22	24.00	24.19	23.93	24.16	188309
2019-04-23	24.22	24.49	24.22	24.47	145861
2019-04-24	24.47	24.55	24.46	24.54	118359
2019-04-25	24.55	24.63	24.40	24.42	99036
2019-04-26	24.49	24.77	24.39	24.63	145120
2019-04-29	24.68	24.75	24.64	24.75	108806
2019-04-30	24.74	25.03	24.65	25.03	215759
2019-05-01	25.13	25.25	24.98	25.07	211709
2019-05-02	25.12	25.13	24.78	24.92	192766
2019-05-03	25.10	25.27	25.02	25.27	196446
2019-05-06	25.17	25.26	25.06	25.24	142094
2019-05-07	25.16	25.21	24.48	24.50	284293
2019-05-08	24.52	24.62	24.43	24.52	196122
2019-05-09	24.45	24.52	24.20	24.48	160452
2019-05-10	24.54	24.78	24.42	24.78	233821
2019-05-13	24.69	24.87	24.61	24.70	194571
2019-05-14	24.73	24.93	24.67	24.70	240524
2019-05-15	24.67	24.75	24.56	24.59	148306
2019-05-16	24.57	24.90	24.57	24.71	175020
2019-05-17	24.66	25.10	24.65	24.79	223380
2019-05-20	24.78	25.02	24.76	24.98	139848
2019-05-21	25.04	25.23	25.01	25.14	144199
2019-05-22	25.14	25.22	25.02	25.12	137430
2019-05-23	25.02	25.10	24.48	24.63	326862
2019-05-24	24.79	24.89	24.51	24.58	152104
2019-05-28	24.58	24.66	24.31	24.35	178735
2019-05-29	24.13	24.25	23.65	23.86	583916
2019-05-30	23.86	24.14	23.70	23.80	214990
2019-05-31	23.75	24.02	23.51	23.51	380311
2019-06-03	23.63	23.96	23.63	23.88	187068
2019-06-04	24.12	24.31	23.88	24.28	209891
2019-06-05	24.35	24.96	24.32	24.94	235684
2019-06-06	24.90	24.96	24.62	24.89	161882
2019-06-07	24.98	25.09	24.76	24.81	201540
2019-06-10	24.68	25.03	24.62	24.97	204081
2019-06-11	25.05	25.14	24.82	25.04	136968
2019-06-12	25.00	25.19	24.88	25.17	130922
2019-06-13	25.17	25.41	25.03	25.37	177602
2019-06-14	25.30	25.39	25.22	25.35	150802
2019-06-17	25.48	25.48	25.05	25.32	245698
2019-06-18	25.47	25.47	25.29	25.33	159441
2019-06-19	25.37	25.39	25.17	25.36	104011
2019-06-20	25.41	25.47	25.19	25.39	193294
2019-06-21	25.36	25.44	25.21	25.31	111268
2019-06-24	25.31	25.64	25.23	25.54	222029
2019-06-25	25.63	25.75	25.51	25.69	187664
2019-06-26	25.67	25.75	25.25	25.45	255204
2019-06-27	25.41	25.67	25.41	25.64	172518
2019-06-28	25.73	25.95	25.66	25.95	276172
2019-07-01	26.00	26.15	25.80	25.93	268496
2019-07-02	25.99	26.09	25.90	26.01	148641
2019-07-03	26.07	26.31	26.03	26.09	110999
2019-07-05	26.02	26.32	26.01	26.29	168655
2019-07-08	26.29	26.58	26.27	26.48	288677
2019-07-09	26.40	26.63	26.38	26.58	281098
2019-07-10	26.52	26.74	26.52	26.64	229852
2019-07-11	26.65	26.82	26.55	26.65	206391
2019-07-12	26.70	26.72	26.50	26.60	184238
2019-07-15	26.54	26.69	26.50	26.51	280424
2019-07-16	26.50	26.55	26.07	26.22	281402
2019-07-17	26.25	26.25	26.12	26.19	129348
2019-07-18	26.13	26.24	26.06	26.23	191388
2019-07-19	26.25	26.29	26.14	26.18	149841
2019-07-22	26.18	26.25	25.95	25.99	229638
2019-07-23	26.01	26.09	25.80	25.96	178372
2019-07-24	26.00	26.04	25.84	25.84	126824
2019-07-25	25.85	25.89	25.72	25.82	143955
2019-07-26	25.79	26.08	25.79	25.93	129786
2019-07-29	25.97	26.14	25.96	26.02	217956
2019-07-30	26.01	26.20	25.98	26.01	215917
2019-07-31	26.14	26.20	25.96	26.00	390373
2019-08-01	26.04	26.06	25.88	25.94	299586
2019-08-02	25.96	26.01	25.78	25.92	110910
2019-08-05	25.77	25.85	25.19	25.56	304552
2019-08-06	25.63	25.94	25.54	25.86	193341
2019-08-07	25.75	25.90	25.54	25.77	147907
2019-08-08	25.80	25.94	25.73	25.88	125901
2019-08-09	25.94	26.02	25.94	25.97	175401
2019-08-12	25.97	26.15	25.74	25.93	207414
2019-08-13	25.95	26.00	25.77	25.88	161399
2019-08-14	25.58	25.86	25.27	25.37	280029
2019-08-15	25.34	25.90	25.30	25.82	198858
2019-08-16	25.85	26.14	25.85	25.88	145417
2019-08-19	26.09	26.41	25.98	26.22	209419
2019-08-20	26.24	26.25	26.09	26.20	148050
2019-08-21	26.25	26.36	26.18	26.23	137936
2019-08-22	26.25	26.30	26.12	26.24	87726
2019-08-23	26.23	26.29	25.91	26.04	145787
2019-08-26	26.09	26.10	25.90	25.95	145696
2019-08-27	26.01	26.12	25.96	26.07	224467
2019-08-28	26.14	26.44	26.11	26.25	213286
2019-08-29	26.40	26.45	26.29	26.38	159591
2019-08-30	26.51	26.69	26.42	26.54	245508
2019-09-03	26.38	26.88	26.38	26.82	234592
2019-09-04	26.90	27.07	26.83	26.96	205854
2019-09-05	27.06	27.14	26.92	27.07	205013
2019-09-06	26.98	27.19	26.65	26.65	273145
2019-09-09	26.65	27.05	26.65	26.88	193055
2019-09-10	26.88	27.03	26.88	26.96	122732
2019-09-11	27.08	27.08	26.75	27.04	304491
2019-09-12	27.04	27.35	27.04	27.26	236744
2019-09-13	27.35	27.35	26.99	27.18	159665
2019-09-16	27.25	27.29	27.05	27.04	155979
2019-09-17	26.98	27.49	26.98	27.32	213142
2019-09-18	27.37	27.50	27.12	27.24	151519
2019-09-19	27.28	27.39	27.14	27.24	161385
2019-09-20	27.30	27.43	27.19	27.29	158137
2019-09-23	27.17	27.33	27.17	27.26	128868
2019-09-24	27.36	27.47	27.30	27.34	168069
2019-09-25	27.40	27.47	27.01	27.17	163769
2019-09-26	27.24	27.48	27.24	27.32	196932
2019-09-27	27.34	27.45	27.08	27.29	133906
2019-09-30	27.35	27.54	27.20	27.24	221448
2019-10-01	27.42	27.42	26.82	26.87	242318
2019-10-02	26.89	26.89	26.15	26.24	347163
2019-10-03	26.28	26.45	26.16	26.17	292179
2019-10-04	26.37	26.42	26.23	26.39	348517
2019-10-07	26.52	26.57	26.13	26.13	280125
2019-10-08	26.10	26.20	25.76	25.89	355157
2019-10-09	26.02	26.31	26.02	26.12	211419
2019-10-10	26.20	26.35	26.14	26.18	137588
2019-10-11	26.31	26.41	26.13	26.22	216533
2019-10-14	26.22	26.46	26.17	26.20	247866
2019-10-15	26.25	26.37	25.88	25.90	217224
2019-10-16	25.99	26.31	25.94	26.24	175498
2019-10-17	26.36	26.44	26.24	26.33	198908
2019-10-18	26.26	26.40	26.10	26.40	124176
2019-10-21	26.45	26.63	26.40	26.61	176061
2019-10-22	26.77	26.82	26.68	26.72	178052
2019-10-23	26.80	26.91	26.75	26.89	197421
2019-10-24	26.98	26.98	26.81	26.89	141786
2019-10-25	26.88	26.97	26.78	26.79	148425
2019-10-28	26.84	26.97	26.67	26.75	186558
2019-10-29	26.90	26.93	26.77	26.84	189797
2019-10-30	26.84	26.95	26.71	26.93	120895
2019-10-31	26.93	27.07	26.91	26.92	228059
2019-11-01	26.88	27.25	26.83	27.16	165794
2019-11-04	27.13	27.25	27.03	27.15	208496
2019-11-05	27.04	27.23	27.00	27.10	167173
2019-11-06	27.08	27.14	26.75	26.94	181543
2019-11-07	26.99	26.99	26.28	26.58	347411
2019-11-08	26.34	26.75	26.28	26.63	141432
2019-11-11	26.60	26.95	26.52	26.60	314620
2019-11-12	26.55	26.59	26.37	26.42	384286
2019-11-13	26.34	26.60	26.33	26.40	143633
2019-11-14	26.36	26.47	26.30	26.46	167371
2019-11-15	26.57	26.57	26.40	26.46	122344
2019-11-18	26.40	26.68	26.40	26.68	151598
2019-11-19	26.71	26.77	26.43	26.53	165430
2019-11-20	26.47	26.52	26.30	26.31	180035
2019-11-21	26.37	26.39	26.19	26.28	161024
2019-11-22	26.22	26.34	26.15	26.26	145826
2019-11-25	26.18	26.28	26.05	26.10	212343
2019-11-26	26.07	26.34	26.07	26.31	173122
2019-11-27	26.35	26.45	26.30	26.32	163863
2019-11-29	26.25	26.67	26.25	26.52	114811
2019-12-02	26.48	26.48	26.22	26.29	250459
2019-12-03	26.01	26.28	25.95	26.26	320694
2019-12-04	26.20	26.30	26.04	26.11	223469
2019-12-05	26.05	26.10	25.91	26.02	169721
2019-12-06	25.88	25.90	25.21	25.34	1265678
2019-12-09	25.21	25.42	25.17	25.23	633917
2019-12-10	25.23	25.33	25.13	25.20	432734
2019-12-11	25.13	25.37	25.13	25.25	284198
2019-12-12	25.30	25.47	25.07	25.13	296886
2019-12-13	25.05	25.45	25.02	25.43	318552
2019-12-16	25.48	25.82	25.37	25.82	429687
2019-12-17	25.83	25.95	25.76	25.88	290165
2019-12-18	25.76	25.97	25.76	25.95	356442
2019-12-19	25.90	26.02	25.86	25.93	271194
2019-12-20	26.00	26.19	25.90	26.10	268251
2019-12-23	26.10	26.30	26.10	26.27	363964
2019-12-24	26.28	26.39	26.20	26.34	131756
2019-12-26	26.34	26.34	26.16	26.21	258334
2019-12-27	26.12	26.16	25.92	25.98	625039
2019-12-30	25.95	26.02	25.85	25.92	350711
2019-12-31	25.91	26.20	25.85	26.20	363868
2020-01-02	26.13	26.15	26.00	26.01	771144
2020-01-03	25.88	26.25	25.88	26.21	671959
2020-01-06	26.14	26.38	26.12	26.16	816614
2020-01-07	26.24	26.31	26.15	26.23	313956
2020-01-08	26.32	26.36	26.14	26.33	277368
2020-01-09	26.39	26.64	26.35	26.64	368892
2020-01-10	26.62	26.80	26.54	26.78	335617
2020-01-13	26.81	27.08	26.81	26.93	549248
2020-01-14	26.92	27.01	26.84	27.01	288661
2020-01-15	26.94	27.05	26.84	26.96	326967
2020-01-16	27.00	27.08	26.98	27.06	188423
2020-01-17	27.03	27.15	27.03	27.12	369182
2020-01-21	27.13	27.19	27.04	27.05	275084
2020-01-22	27.20	27.21	27.06	27.08	188079
2020-01-23	27.05	27.15	27.04	27.14	203946
2020-01-24	27.18	27.29	27.11	27.19	170160
2020-01-27	27.04	27.11	26.94	27.03	319216
2020-01-28	27.06	27.15	27.03	27.05	165657
2020-01-29	27.16	27.19	27.05	27.07	194218
2020-01-30	26.95	27.04	26.87	26.95	281127
2020-01-31	26.95	27.05	26.75	26.79	300057
2020-02-03	26.81	26.96	26.79	26.91	260456
2020-02-04	26.97	27.05	26.95	26.99	272411
2020-02-05	27.12	27.20	27.05	27.16	220235
2020-02-06	27.17	27.26	27.15	27.21	249121
2020-02-07	27.21	27.26	27.11	27.12	221493
2020-02-10	27.08	27.25	27.08	27.01	397715
2020-02-11	27.11	27.21	27.05	27.19	341198
2020-02-12	27.23	27.23	27.10	27.18	225633
2020-02-13	27.18	27.30	27.16	27.23	232319
2020-02-14	27.28	27.53	27.28	27.53	359115
2020-02-18	27.53	27.65	27.50	27.62	234341
2020-02-19	27.63	27.65	27.58	27.60	284925
2020-02-20	27.55	27.59	27.38	27.41	202946
2020-02-21	27.40	27.48	27.34	27.36	178528
2020-02-24	26.98	27.09	26.71	26.74	341980
2020-02-25	26.78	26.94	25.32	25.50	692463
2020-02-26	25.50	25.90	25.48	25.62	393351
2020-02-27	25.31	25.35	23.87	23.99	961827
2020-02-28	23.50	23.51	22.21	22.83	1164030
2020-03-02	23.04	25.03	23.01	24.81	791314
2020-03-03	24.87	25.30	24.36	24.50	441872
2020-03-04	24.92	25.66	24.76	25.62	370962
2020-03-05	25.25	25.44	25.02	25.15	336453
2020-03-06	24.56	25.02	24.21	25.01	313661
2020-03-09	23.39	23.49	22.57	22.98	694749
2020-03-10	23.68	23.69	22.04	22.73	562422
2020-03-11	22.36	22.36	20.46	20.84	646359
2020-03-12	19.51	19.51	17.01	17.50	1013600
2020-03-13	18.57	18.70	17.25	18.60	866998
2020-03-16	16.11	18.01	16.06	16.44	712369
2020-03-17	16.41	16.88	15.34	16.58	812940
2020-03-18	15.38	16.00	12.23	13.32	1535791
2020-03-19	12.50	15.77	12.10	15.23	1372662
2020-03-20	15.26	15.84	14.01	14.01	1138632
2020-03-23	13.73	14.00	12.60	12.99	1178485
2020-03-24	13.30	15.24	13.30	14.89	1053361
2020-03-25	14.95	18.01	14.95	16.45	1294436
2020-03-26	16.77	19.12	16.60	18.54	1139664
2020-03-27	17.50	18.27	17.50	18.00	717482
2020-03-30	17.73	18.24	17.50	17.99	518349
2020-03-31	18.34	19.15	18.25	18.85	724471
2020-04-01	17.57	18.22	16.51	16.75	563332
2020-04-02	16.70	17.39	16.55	17.15	337183
2020-04-03	17.12	17.14	15.75	15.99	572390
2020-04-06	16.41	18.10	16.41	18.02	697536
2020-04-07	18.88	19.25	18.29	18.29	449811
2020-04-08	18.41	19.61	18.30	19.18	473490
2020-04-09	19.67	21.00	19.65	20.30	603915
2020-04-13	20.30	20.37	19.16	19.32	658882
2020-04-14	19.94	20.43	19.93	20.30	482816
2020-04-15	19.56	19.95	19.53	19.79	342122
2020-04-16	19.82	19.97	19.59	19.77	201634
2020-04-17	19.97	20.41	19.92	20.35	295507
2020-04-20	19.76	20.69	19.76	20.12	497976
2020-04-21	19.78	19.96	19.27	19.52	514947
2020-04-22	19.90	20.38	19.86	20.16	531627
2020-04-23	20.18	20.47	20.05	20.24	383089
2020-04-24	20.49	20.70	20.27	20.70	269026
2020-04-27	20.78	21.66	20.77	21.16	408252
2020-04-28	21.79	22.11	21.55	22.11	408522
2020-04-29	22.33	22.42	21.81	22.27	500233
2020-04-30	22.28	22.28	21.08	21.12	829951
2020-05-01	20.68	20.94	20.05	20.37	440747
2020-05-04	20.12	20.17	19.57	20.02	445472
2020-05-05	20.21	20.91	20.21	20.57	269495
2020-05-06	20.60	21.06	20.49	20.71	315229
2020-05-07	20.91	20.97	20.59	20.66	220553
2020-05-08	20.71	21.20	20.56	21.15	278166
2020-05-11	21.12	21.62	20.90	21.42	373934
2020-05-12	21.53	21.58	20.62	20.68	348628
2020-05-13	20.68	20.68	18.92	19.23	788056
2020-05-14	18.96	20.24	18.51	20.09	384048
2020-05-15	19.65	19.88	19.04	19.36	349478
2020-05-18	19.95	20.27	19.71	20.15	359610
2020-05-19	20.27	20.53	19.85	19.91	329749
2020-05-20	20.22	20.44	20.03	20.21	214642
2020-05-21	20.28	20.54	20.18	20.49	196357
2020-05-22	20.59	20.91	20.47	20.91	177307
2020-05-26	21.24	21.49	21.14	21.14	224790
2020-05-27	21.30	21.68	21.30	21.68	319792
2020-05-28	21.81	22.37	21.73	22.28	288290
2020-05-29	22.39	22.65	22.23	22.65	256468
2020-06-01	22.55	23.29	22.36	23.28	303488
2020-06-02	23.37	23.70	23.16	23.65	256723
2020-06-03	23.70	24.07	23.51	23.55	480252
2020-06-04	23.37	23.62	23.20	23.54	374243
2020-06-05	24.24	24.29	23.80	23.98	244419
2020-06-08	23.99	24.50	23.97	24.49	374441
2020-06-09	24.33	24.33	23.93	24.09	269784
2020-06-10	24.10	24.23	23.81	23.94	225803
2020-06-11	22.94	23.06	21.82	22.02	573273
2020-06-12	22.65	22.72	21.93	22.32	245488
2020-06-15	22.00	23.10	22.00	22.75	448959
2020-06-16	23.75	23.91	23.32	23.45	407027
2020-06-17	23.64	23.71	23.14	23.16	223253
2020-06-18	23.09	23.22	22.72	22.90	200867
2020-06-19	23.06	23.08	22.68	22.71	294327
2020-06-22	22.71	22.90	22.46	22.46	219704
2020-06-23	22.54	22.75	22.21	22.21	264399
2020-06-24	22.10	22.16	21.55	21.93	278128
2020-06-25	21.78	22.20	21.65	22.14	192545
2020-06-26	22.18	22.38	21.92	22.00	197368
2020-06-29	21.90	21.98	21.42	21.92	284859
2020-06-30	22.12	22.24	21.81	22.05	411187
2020-07-01	22.07	22.62	22.07	22.55	194241
2020-07-02	22.76	22.98	22.46	22.46	261180
2020-07-06	22.75	22.92	22.52	22.80	180997
2020-07-07	22.61	22.76	22.45	22.53	213214
2020-07-08	22.42	22.63	22.33	22.39	217922
2020-07-09	22.31	22.33	21.81	21.89	218747
2020-07-10	21.75	22.23	21.74	22.23	171859
2020-07-13	22.30	22.49	22.13	22.02	326916
2020-07-14	21.75	22.35	21.75	22.35	291341
2020-07-15	22.55	22.72	22.40	22.64	229494
2020-07-16	22.64	22.91	22.60	22.86	220875
2020-07-17	22.85	23.28	22.85	23.24	201804
2020-07-20	23.21	23.24	23.04	23.17	212516
2020-07-21	23.27	23.52	23.18	23.20	248495
2020-07-22	23.10	23.71	23.10	23.64	201310
2020-07-23	23.44	23.62	23.21	23.25	263067
2020-07-24	23.20	23.31	23.01	23.13	203659
2020-07-27	23.35	23.39	22.81	23.00	229603
2020-07-28	23.00	23.28	23.00	23.22	151595
2020-07-29	23.32	23.64	23.30	23.51	199299
2020-07-30	23.28	23.48	23.07	23.37	166705
2020-07-31	23.56	23.58	23.12	23.32	231657
2020-08-03	23.28	23.50	23.16	23.32	250391
2020-08-04	23.17	23.47	23.16	23.38	204281
2020-08-05	23.40	23.63	23.40	23.61	188769
2020-08-06	23.61	23.63	23.47	23.58	171782
2020-08-07	23.46	23.76	23.46	23.76	149918
2020-08-10	23.91	24.08	23.78	23.83	223810
2020-08-11	23.95	24.04	23.50	23.50	193851
2020-08-12	23.46	23.78	23.46	23.67	219720
2020-08-13	23.62	23.88	23.58	23.80	146636
2020-08-14	23.89	24.14	23.76	23.97	230939
2020-08-17	24.15	24.15	23.75	23.65	252446
2020-08-18	23.65	23.74	23.48	23.49	183795
2020-08-19	23.47	23.61	23.36	23.45	173506
2020-08-20	23.22	23.34	22.97	23.05	240172
2020-08-21	22.98	23.08	22.65	22.84	228574
2020-08-24	22.90	22.97	22.78	22.88	185381
2020-08-25	22.91	23.00	22.75	22.87	132769
2020-08-26	22.83	22.89	22.74	22.79	147385
2020-08-27	22.79	23.00	22.74	22.95	241892
2020-08-28	22.90	23.25	22.83	23.19	198768
2020-08-31	23.32	23.42	23.11	23.24	269360
2020-09-01	23.17	23.30	23.06	23.16	256844
2020-09-02	23.19	23.92	23.17	23.69	326032
2020-09-03	23.62	23.78	23.17	23.24	179101
2020-09-04	23.23	23.46	22.58	23.06	256771
2020-09-08	22.70	22.85	22.58	22.71	197188
2020-09-09	22.80	23.18	22.80	23.12	135590
2020-09-10	23.15	23.15	22.82	22.86	174239
2020-09-11	22.86	22.91	22.59	22.79	206759
2020-09-14	22.82	23.03	22.82	22.88	220540
2020-09-15	22.93	23.14	22.85	22.94	179928
2020-09-16	23.02	23.14	22.90	23.02	168560
2020-09-17	22.88	22.98	22.70	22.91	178340
2020-09-18	22.86	22.86	22.55	22.59	161707
2020-09-21	22.31	22.39	21.70	21.86	400102
2020-09-22	21.89	22.14	21.84	22.11	202059
2020-09-23	22.25	22.33	21.84	21.85	252361
2020-09-24	21.70	21.91	21.51	21.76	299751
2020-09-25	21.61	21.94	21.55	21.86	178519
2020-09-28	21.99	22.31	21.99	22.22	178601
2020-09-29	22.15	22.27	21.92	22.06	184298
2020-09-30	22.11	22.50	22.07	22.23	248349
2020-10-01	22.23	22.70	22.23	22.44	200037
2020-10-02	22.14	22.49	22.09	22.28	145585
2020-10-05	22.23	22.63	22.23	22.55	158744
2020-10-06	22.55	23.05	22.55	22.82	184696
2020-10-07	22.97	23.25	22.95	23.15	187696
2020-10-08	23.24	23.42	23.20	23.34	146173
2020-10-09	23.50	23.50	23.34	23.34	167722
2020-10-12	23.34	23.64	23.34	23.38	175969
2020-10-13	23.26	23.27	23.10	23.24	164487
2020-10-14	23.12	23.39	23.12	23.23	147326
2020-10-15	23.19	23.20	22.97	23.05	136439
2020-10-16	23.05	23.26	23.03	23.23	139200
2020-10-19	23.34	23.36	22.86	22.86	149089
2020-10-20	22.88	23.11	22.88	23.00	149832
2020-10-21	23.10	23.37	23.03	23.20	274841
2020-10-22	23.16	23.39	23.03	23.27	143754
2020-10-23	23.34	23.39	23.27	23.28	90584
2020-10-26	23.06	23.25	22.93	23.12	215884
2020-10-27	23.13	23.19	23.05	23.06	99723
2020-10-28	22.85	22.90	22.40	22.42	229603
2020-10-29	22.50	22.80	22.23	22.59	307495
2020-10-30	22.62	22.87	22.49	22.77	281465
2020-11-02	23.03	23.35	22.90	23.23	330582
2020-11-03	23.49	23.96	23.37	23.89	428213
2020-11-04	23.92	24.18	23.71	23.74	292111
2020-11-05	23.98	24.30	23.90	24.26	333821
2020-11-06	24.44	24.85	24.42	24.73	486157
2020-11-09	25.47	25.93	24.99	25.05	533999
2020-11-10	25.12	25.66	25.02	25.64	351373
2020-11-11	25.74	26.17	25.74	25.93	311804
2020-11-12	25.94	25.98	25.56	25.60	232541
2020-11-13	25.75	26.08	25.67	26.06	190779
2020-11-16	26.25	26.56	26.19	26.28	408761
2020-11-17	26.14	26.20	25.40	26.01	498760
2020-11-18	25.96	26.08	25.47	25.57	197017
2020-11-19	25.40	25.50	25.20	25.41	221974
2020-11-20	25.30	25.57	25.18	25.49	177494
2020-11-23	25.62	25.82	25.51	25.68	186271
2020-11-24	25.73	25.86	25.56	25.73	219673
2020-11-25	25.61	26.09	25.56	25.85	184345
2020-11-27	25.85	26.10	25.66	25.91	117162
2020-11-30	26.01	26.22	25.86	25.92	311306
2020-12-01	26.10	26.25	25.54	25.62	271214
2020-12-02	25.51	26.09	25.51	25.83	261348
2020-12-03	25.86	26.00	25.50	25.67	243623
2020-12-04	25.67	25.88	25.61	25.78	191256
2020-12-07	25.85	26.13	25.71	25.84	281152
2020-12-08	25.84	25.99	25.68	25.70	158522
2020-12-09	25.78	26.00	25.57	25.67	233138
2020-12-10	25.58	25.75	25.44	25.47	206338
2020-12-11	25.31	25.45	25.09	25.35	257737
2020-12-14	25.50	26.02	25.42	25.80	342148
2020-12-15	25.89	25.89	25.61	25.83	217559
2020-12-16	25.93	26.04	25.80	25.91	222268
2020-12-17	26.00	26.04	25.70	25.86	279226
2020-12-18	25.76	26.02	25.73	25.81	273408
2020-12-21	25.53	25.80	25.42	25.66	166378
2020-12-22	25.62	25.66	25.37	25.46	213762
2020-12-23	25.50	25.75	25.50	25.59	171383
2020-12-24	25.54	25.69	25.51	25.56	69702
2020-12-28	25.69	25.75	25.26	25.27	369708
2020-12-29	25.28	25.67	25.28	25.37	148427
2020-12-30	25.34	25.78	25.34	25.78	163938
2020-12-31	25.86	26.26	25.72	25.82	372128
2021-01-04	25.87	25.95	25.39	25.62	300897
2021-01-05	25.46	25.89	25.43	25.73	267333
2021-01-06	25.68	26.24	25.65	26.02	254167
2021-01-07	26.10	26.59	26.10	26.38	486886
2021-01-08	26.42	26.90	26.42	26.80	343038
2021-01-11	26.75	27.08	26.62	26.93	388187
2021-01-12	26.78	26.98	26.65	26.89	305495
2021-01-13	26.93	27.09	26.50	26.75	232027
2021-01-14	26.95	27.10	26.79	26.90	287606
2021-01-15	26.80	27.07	26.70	27.07	186778
2021-01-19	26.99	27.10	26.73	26.82	263693
2021-01-20	26.82	27.16	26.77	27.05	233858
2021-01-21	27.05	27.16	26.85	26.99	177414
2021-01-22	26.91	26.97	26.43	26.54	363929
2021-01-25	26.50	26.67	26.33	26.52	261206
2021-01-26	26.76	26.89	26.56	26.71	200843
2021-01-27	26.59	26.76	26.39	26.53	221455
2021-01-28	26.51	26.94	26.50	26.71	211696
2021-01-29	26.79	27.07	26.58	26.61	256706
2021-02-01	26.55	26.85	26.50	26.60	233183
2021-02-02	26.65	27.14	26.64	26.92	232084
2021-02-03	27.00	27.14	26.72	26.87	204692
2021-02-04	26.90	27.12	26.81	27.06	252283
2021-02-05	27.14	27.30	27.02	27.15	449009
2021-02-08	27.24	27.48	27.16	27.16	304269
2021-02-09	27.25	27.34	26.96	27.01	284200
2021-02-10	27.05	27.17	26.85	26.92	224285
2021-02-11	26.89	27.10	26.73	26.77	201888
2021-02-12	26.87	27.01	26.72	26.84	216562
2021-02-16	26.76	26.91	26.53	26.53	295715
2021-02-17	26.51	26.64	26.15	26.41	211904
2021-02-18	26.38	26.70	26.20	26.64	200378
2021-02-19	26.63	26.87	26.51	26.63	165281
2021-02-22	26.55	26.81	26.09	26.11	314494
2021-02-23	26.04	26.33	25.90	25.94	232765
2021-02-24	25.90	26.08	25.49	25.68	492677
2021-02-25	25.50	25.63	24.81	25.16	363988
2021-02-26	25.40	25.75	25.21	25.49	248625
2021-03-01	25.84	26.38	25.60	26.38	192682
2021-03-02	26.38	26.85	25.99	26.69	188408
2021-03-03	26.60	26.60	25.70	25.79	223090
2021-03-04	25.73	25.90	25.14	25.43	253583
2021-03-05	25.54	26.40	25.40	26.27	242275
2021-03-08	26.44	26.69	26.00	26.06	236635
2021-03-09	26.33	26.61	26.12	26.35	166074
2021-03-10	26.39	26.64	26.21	26.27	168686
2021-03-11	26.39	26.64	26.34	26.36	187938
2021-03-12	26.49	26.62	26.36	26.48	163471
2021-03-15	26.48	26.67	26.45	26.38	236916
2021-03-16	26.40	26.46	25.91	25.97	447821
2021-03-17	25.95	26.13	25.85	25.94	116488
2021-03-18	26.06	26.08	25.87	26.02	146548
2021-03-19	25.94	26.17	25.85	26.12	144682
2021-03-22	26.15	26.60	26.15	26.56	153791
2021-03-23	26.62	26.86	26.60	26.77	204856
2021-03-24	26.90	27.10	26.81	26.95	231214
2021-03-25	26.94	27.11	26.84	27.11	243376
2021-03-26	27.14	27.15	26.84	27.10	278395
2021-03-29	27.10	27.41	27.10	27.38	224079
2021-03-30	27.32	27.40	26.86	27.30	245477
2021-03-31	27.46	27.98	27.37	27.93	423079
2021-04-01	28.09	28.37	28.02	28.25	289570
2021-04-05	28.30	28.86	28.30	28.66	483620
2021-04-06	28.66	29.07	28.61	28.90	263066
2021-04-07	28.98	29.38	28.96	29.26	277232
2021-04-08	29.42	29.42	28.78	28.85	349124
2021-04-09	28.99	29.25	28.95	29.11	170245
2021-04-12	28.97	29.50	28.91	29.16	286610
2021-04-13	29.11	29.26	28.97	29.18	162252
2021-04-14	29.05	29.41	29.05	29.16	174271
2021-04-15	29.25	29.36	29.15	29.33	205152
2021-04-16	29.41	29.95	29.30	29.51	330370
2021-04-19	29.51	29.54	28.96	29.07	245713
2021-04-20	28.95	29.13	28.42	28.69	315737
2021-04-21	28.85	29.09	28.61	28.77	196841
2021-04-22	28.82	28.82	28.58	28.67	204954
2021-04-23	28.68	28.98	28.68	28.97	112632
2021-04-26	29.21	29.23	28.52	28.58	186956
2021-04-27	28.65	28.86	28.55	28.67	191369
2021-04-28	28.71	29.02	28.71	28.90	214752
2021-04-29	28.96	29.43	28.93	29.26	168898
2021-04-30	29.34	29.83	29.26	29.70	254759
2021-05-03	29.80	29.85	29.20	29.23	320522
2021-05-04	29.08	29.20	28.57	28.77	321819
2021-05-05	28.93	28.81	28.67	28.80	99023
2021-05-06	28.96	29.21	28.62	29.15	146494
2021-05-07	29.17	29.40	29.13	29.31	201132
2021-05-10	29.43	29.67	29.07	29.52	199363
2021-05-11	29.06	29.24	28.76	28.92	170155
2021-05-12	28.84	28.85	28.07	28.15	243197
2021-05-13	28.22	28.48	28.10	28.35	217656
2021-05-14	28.49	28.50	28.34	28.40	156141
2021-05-17	28.48	28.70	28.27	28.69	117804
2021-05-18	28.52	28.66	28.36	28.52	104791
2021-05-19	28.48	28.52	27.86	28.00	188404
2021-05-20	28.00	28.38	27.90	28.25	118079
2021-05-21	28.38	28.48	28.25	28.42	101764
2021-05-24	28.43	28.73	28.43	28.71	146887
2021-05-25	28.66	28.90	28.53	28.64	110388
2021-05-26	28.79	29.12	28.69	28.96	143528
2021-05-27	28.93	29.34	28.93	29.23	158034
2021-05-28	29.33	29.69	29.31	29.33	186317
2021-06-01	29.56	29.59	28.88	28.92	194863
2021-06-02	28.93	29.44	28.76	29.20	156878
2021-06-03	29.10	29.35	28.93	29.07	155728
2021-06-04	29.07	29.27	29.00	29.11	108569
2021-06-07	29.15	29.25	29.00	29.09	149821
2021-06-08	29.09	29.25	29.00	29.03	131069
2021-06-09	29.09	29.30	29.06	29.22	246954
2021-06-10	29.40	29.53	29.10	29.20	142526
2021-06-11	29.25	29.33	29.06	29.17	102775
2021-06-14	29.28	29.32	29.13	29.12	157461
2021-06-15	29.11	29.20	28.77	28.83	187532
2021-06-16	28.74	28.83	28.35	28.43	138292
2021-06-17	28.37	28.47	28.03	28.11	196056
2021-06-18	27.99	28.10	26.55	27.37	639226
2021-06-21	27.30	27.81	27.24	27.65	182694
2021-06-22	27.77	28.04	27.65	27.96	148978
2021-06-23	27.89	27.91	27.67	27.72	146473
2021-06-24	27.75	27.97	27.72	27.85	145866
2021-06-25	27.90	28.17	27.84	28.14	121900
2021-06-28	28.30	28.65	28.11	28.64	177806
2021-06-29	28.73	28.73	28.33	28.56	141277
2021-06-30	28.68	28.75	28.32	28.69	216388
2021-07-01	28.82	28.87	28.15	28.15	179231
2021-07-02	28.25	28.50	28.23	28.48	91868
2021-07-06	28.60	28.60	28.02	28.19	209828
2021-07-07	28.13	28.32	28.10	28.19	126957
2021-07-08	28.00	28.03	27.75	28.00	150218
2021-07-09	28.02	28.55	28.02	28.38	127320
2021-07-12	28.40	28.56	28.28	28.29	174879
2021-07-13	28.41	28.56	28.28	28.36	136795
2021-07-14	28.47	28.47	28.13	28.35	99596
2021-07-15	28.35	28.45	28.15	28.20	101439
2021-07-16	28.19	28.28	28.11	28.13	97347
2021-07-19	28.00	28.00	27.34	27.63	207521
2021-07-20	27.60	28.14	27.60	27.97	99565
2021-07-21	27.93	28.02	27.80	27.82	118647
2021-07-22	27.85	28.07	27.81	28.01	98560
2021-07-23	28.21	28.49	28.05	28.42	160436
2021-07-26	28.42	28.50	27.98	28.09	132888
2021-07-27	28.02	28.19	27.90	27.92	92688
2021-07-28	27.92	28.05	27.83	27.95	173591
2021-07-29	27.98	28.24	27.98	28.23	126679
2021-07-30	28.26	28.49	28.14	28.33	159455
2021-08-02	28.42	28.60	28.35	28.52	109466
2021-08-03	28.51	28.58	28.35	28.36	117448
2021-08-04	28.37	28.60	28.14	28.60	193176
2021-08-05	28.65	28.80	28.59	28.73	92796
2021-08-06	28.80	29.05	28.73	29.05	89055
2021-08-09	28.96	29.00	28.78	28.90	115269
2021-08-10	28.95	29.36	28.92	29.33	131388
2021-08-11	29.41	29.81	29.24	29.80	198980
2021-08-12	29.82	29.82	29.55	29.62	131862
2021-08-13	29.77	29.85	29.68	29.83	129793
2021-08-16	29.80	29.80	29.16	29.05	274536
2021-08-17	29.09	29.12	28.55	28.60	177365
2021-08-18	28.50	28.70	28.36	28.48	108852
2021-08-19	28.35	28.49	28.05	28.10	198280
2021-08-20	28.14	28.53	28.07	28.38	128594
2021-08-23	28.53	28.66	28.50	28.62	173791
2021-08-24	28.69	28.75	28.47	28.71	171509
2021-08-25	28.75	28.75	28.52	28.57	135254
2021-08-26	28.65	28.65	28.36	28.55	103237
2021-08-27	28.71	28.89	28.60	28.83	161783
2021-08-30	28.85	29.19	28.72	29.19	188540
2021-08-31	29.28	29.33	29.02	29.10	189447
2021-09-01	29.17	29.46	28.93	29.41	119759
2021-09-02	29.46	29.46	29.31	29.43	115543
2021-09-03	29.48	29.55	29.36	29.55	92215
2021-09-07	29.61	29.61	29.20	29.26	148328
2021-09-08	29.18	29.37	29.09	29.18	140613
2021-09-09	29.10	29.18	29.01	29.03	121006
2021-09-10	29.05	29.36	28.50	28.50	159544
2021-09-13	28.66	28.99	28.60	28.65	131369
2021-09-14	28.58	28.69	28.30	28.41	170201
2021-09-15	28.40	28.50	28.28	28.43	154911
2021-09-16	28.37	28.57	28.20	28.41	162867
2021-09-17	28.44	28.44	28.14	28.18	129495
2021-09-20	27.89	27.99	27.22	27.43	290974
2021-09-21	27.47	27.80	27.47	27.53	125015
2021-09-22	27.63	27.83	27.59	27.65	161211
2021-09-23	27.65	27.89	27.65	27.74	119161
2021-09-24	27.78	27.85	27.58	27.68	95335
2021-09-27	27.60	27.77	27.40	27.44	153588
2021-09-28	27.26	27.30	26.85	26.97	177082
2021-09-29	27.01	27.15	26.60	26.98	249310
2021-09-30	27.18	27.38	26.95	27.10	162576
2021-10-01	27.12	27.31	26.92	27.23	118261
2021-10-04	27.15	27.38	27.06	27.28	127067
2021-10-05	27.35	27.58	27.35	27.41	107358
2021-10-06	27.34	27.89	27.18	27.78	136566
2021-10-07	27.81	28.08	27.71	27.92	123135
2021-10-08	27.88	28.00	27.70	27.81	110452
2021-10-11	27.76	27.80	27.59	27.55	127307
2021-10-12	27.51	27.65	27.31	27.52	121077
2021-10-13	27.49	27.67	27.39	27.60	86566
2021-10-14	27.71	27.91	27.61	27.77	122259
2021-10-15	27.87	27.99	27.82	27.87	91409
2021-10-18	27.74	27.96	27.69	27.83	105107
2021-10-19	27.81	28.00	27.75	27.88	109192
2021-10-20	27.97	28.27	27.84	28.13	114724
2021-10-21	28.14	28.27	27.87	27.98	115441
2021-10-22	28.09	28.27	28.00	28.20	81935
2021-10-25	28.18	28.32	28.03	28.13	110936
2021-10-26	28.15	28.30	28.13	28.16	106028
2021-10-27	28.29	28.35	28.00	28.06	143686
2021-10-28	28.10	28.38	28.10	28.37	108068
2021-10-29	28.38	28.46	28.25	28.42	153421
2021-11-01	28.42	28.58	28.40	28.52	122198
2021-11-02	28.55	28.57	28.30	28.39	129922
2021-11-03	28.47	28.56	28.30	28.43	81907
2021-11-04	28.43	28.48	27.99	28.10	175047
2021-11-05	28.12	28.34	28.12	28.29	95696
2021-11-08	28.48	28.50	28.17	28.44	208670
2021-11-09	28.38	28.76	28.26	28.70	153853
2021-11-10	28.70	28.90	28.60	28.89	144850
2021-11-11	28.95	28.95	28.67	28.77	100616
2021-11-12	28.73	28.97	28.61	28.90	144831
2021-11-15	28.89	28.95	28.70	28.67	160571
2021-11-16	28.74	28.83	28.30	28.38	137560
2021-11-17	28.32	28.34	27.98	28.04	171440
2021-11-18	28.05	28.15	27.85	27.87	126881
2021-11-19	27.79	27.83	27.64	27.69	121923
2021-11-22	27.80	28.07	27.75	27.92	181692
2021-11-23	28.03	28.10	27.85	28.02	175696
2021-11-24	27.99	28.11	27.91	28.03	144517
2021-11-26	27.82	27.95	27.72	27.90	98771
2021-11-29	27.91	28.11	27.82	28.09	153783
2021-11-30	28.10	28.15	27.81	27.86	180884
2021-12-01	28.06	28.29	27.52	27.61	221290
2021-12-02	27.51	27.74	27.50	27.50	176996
2021-12-03	27.53	27.59	27.29	27.35	149688
2021-12-06	27.34	27.60	27.31	27.49	196196
2021-12-07	27.60	27.92	27.60	27.78	156563
2021-12-08	27.71	27.89	27.70	27.79	126258
2021-12-09	27.61	27.77	27.55	27.57	159355
2021-12-10	27.66	27.87	27.56	27.68	173892
2021-12-13	27.58	27.69	27.50	27.48	145215
2021-12-14	27.36	27.60	27.34	27.39	121410
2021-12-15	27.43	27.97	27.31	27.95	181478
2021-12-16	27.92	28.19	27.72	27.73	153303
2021-12-17	27.63	27.75	27.44	27.45	101599
2021-12-20	27.20	27.39	27.06	27.26	187044
2021-12-21	27.39	27.56	27.23	27.44	146492
2021-12-22	27.42	27.63	27.42	27.57	108134
2021-12-23	27.64	27.75	27.60	27.63	98661
2021-12-27	27.65	27.88	27.63	27.77	172330
2021-12-28	27.80	28.05	27.77	27.90	129051
2021-12-29	27.99	28.14	27.90	28.05	126114
2021-12-30	28.07	28.16	27.95	28.15	135184
2021-12-31	28.26	28.50	28.19	28.50	132945
2022-01-03	28.54	29.18	28.25	28.92	438737
2022-01-04	28.92	28.92	28.62	28.65	187033
2022-01-05	28.59	28.77	28.23	28.23	144862
2022-01-06	28.26	28.29	28.00	28.10	178040
2022-01-07	28.19	28.39	27.98	28.35	121831
2022-01-10	28.30	28.30	27.96	28.04	218609
2022-01-11	28.00	28.07	27.80	27.99	149264
2022-01-12	28.10	28.17	27.96	27.98	112512
2022-01-13	27.99	28.14	27.73	27.76	146151
2022-01-14	27.56	27.77	27.44	27.54	167016
2022-01-18	27.50	27.55	27.15	27.24	204899
2022-01-19	27.27	27.47	26.94	26.95	224862
2022-01-20	27.05	27.35	26.80	26.81	161862
2022-01-21	26.75	26.77	25.76	25.86	331295
2022-01-24	25.50	25.56	24.25	25.43	749895
2022-01-25	25.18	26.11	24.81	25.87	452044
2022-01-26	26.02	26.33	25.81	26.14	302023
2022-01-27	26.23	26.59	26.14	26.16	230961
2022-01-28	26.26	26.51	26.01	26.50	175680
2022-01-31	26.49	27.17	26.36	27.17	219920
2022-02-01	27.24	27.48	27.17	27.27	183968
2022-02-02	27.37	27.63	27.27	27.58	173895
2022-02-03	27.47	27.64	27.33	27.44	185231
2022-02-04	27.40	27.46	27.02	27.27	148451
2022-02-07	27.34	27.47	27.07	27.13	160509
2022-02-08	27.27	27.27	27.07	27.17	98758
2022-02-09	27.31	27.63	27.31	27.52	136357
2022-02-10	27.38	27.54	26.66	26.75	203930
2022-02-11	26.69	27.22	26.69	26.87	158557
2022-02-14	26.92	27.06	26.43	26.36	176780
2022-02-15	26.49	26.65	26.02	26.06	184811
2022-02-16	26.06	26.33	26.01	26.32	137968
2022-02-17	26.09	26.37	26.03	26.23	113854
2022-02-18	26.26	26.42	26.10	26.20	110987
2022-02-22	26.10	26.19	25.29	25.55	208856
2022-02-23	25.51	25.76	25.32	25.40	238380
2022-02-24	25.00	25.76	24.91	25.76	222705
2022-02-25	25.96	26.37	25.92	26.34	153141
2022-02-28	26.04	27.03	26.04	26.97	257034
2022-03-01	27.08	27.11	26.68	26.89	226675
2022-03-02	27.04	27.33	26.89	27.31	199883
2022-03-03	27.42	27.49	27.21	27.27	111096
2022-03-04	27.10	27.39	27.10	27.30	90574
2022-03-07	27.25	27.32	26.88	26.96	122272
2022-03-08	26.91	27.41	26.76	26.87	191875
2022-03-09	27.01	27.16	26.77	26.79	108426
2022-03-10	26.84	27.01	26.66	27.01	121509
2022-03-11	27.14	27.24	26.95	27.07	97675
2022-03-14	26.95	27.16	26.62	26.54	117602
2022-03-15	26.59	26.88	26.50	26.74	138150
2022-03-16	26.79	27.04	26.74	26.98	103903
2022-03-17	26.93	27.36	26.93	27.28	91822
2022-03-18	27.04	27.48	27.04	27.42	146851
2022-03-21	27.25	27.62	27.25	27.60	158116
2022-03-22	27.51	27.72	27.46	27.46	140842
2022-03-23	27.50	27.96	27.50	27.80	220591
2022-03-24	27.84	28.30	27.78	28.23	157093
2022-03-25	28.38	28.65	28.22	28.52	181405
2022-03-28	28.48	29.13	28.43	28.96	231005
2022-03-29	29.04	29.06	28.37	28.54	216727
2022-03-30	28.57	28.80	28.50	28.78	118632
2022-03-31	28.96	29.09	28.70	28.95	155863
2022-04-01	28.88	29.14	28.73	29.10	127578
2022-04-04	28.92	28.97	28.77	28.91	148109
2022-04-05	28.87	29.14	28.72	28.81	144919
2022-04-06	28.80	28.94	28.59	28.77	109896
2022-04-07	28.79	28.90	28.60	28.82	84295
2022-04-08	28.99	29.16	28.92	29.06	141373
2022-04-11	29.00	29.05	28.70	28.63	95732
2022-04-12	28.61	28.97	28.53	28.66	134027
2022-04-13	28.73	28.83	28.60	28.68	99330
2022-04-14	28.61	28.69	28.43	28.49	88775
2022-04-18	28.50	28.81	28.49	28.65	148724
2022-04-19	28.58	29.10	28.53	29.06	117749
2022-04-20	29.14	29.48	29.02	29.35	144273
2022-04-21	29.49	29.49	29.00	29.05	126958
2022-04-22	28.94	29.00	28.17	28.19	166561
2022-04-25	28.10	28.19	27.27	27.81	187811
2022-04-26	27.68	27.84	27.38	27.44	123024
2022-04-27	27.39	27.75	27.21	27.28	116171
2022-04-28	27.48	27.72	27.29	27.72	114169
2022-04-29	27.73	27.77	27.01	27.03	165906
2022-05-02	27.14	27.96	26.58	26.70	209106
2022-05-03	26.73	27.31	26.73	27.04	128944
2022-05-04	27.14	27.67	27.07	27.60	101405
2022-05-05	27.46	27.50	26.90	27.15	125233
2022-05-06	27.06	27.20	26.62	26.77	204583
2022-05-09	26.60	26.71	26.11	26.05	211364
2022-05-10	26.22	26.40	25.45	25.64	184564
2022-05-11	25.14	26.10	25.11	25.13	248665
2022-05-12	24.95	25.00	24.58	24.87	325830
2022-05-13	25.01	25.66	25.01	25.57	178018
2022-05-16	25.59	25.99	25.27	25.83	107307
2022-05-17	26.09	26.37	25.86	26.34	110801
2022-05-18	26.22	26.86	26.21	26.71	302040
2022-05-19	26.62	26.78	26.40	26.71	128422
2022-05-20	26.82	26.90	26.16	26.45	146449
2022-05-23	26.44	26.89	26.12	26.15	202779
2022-05-24	26.14	26.55	26.01	26.53	124949
2022-05-25	26.51	26.81	26.33	26.71	93058
2022-05-26	26.83	27.30	26.82	27.23	153586
2022-05-27	27.24	27.74	27.21	27.74	143148
2022-05-31	27.93	28.05	27.73	27.86	187876
2022-06-01	27.95	27.97	27.61	27.67	97388
2022-06-02	27.66	28.01	27.53	27.78	102035
2022-06-03	27.70	28.12	27.43	28.03	130902
2022-06-06	28.16	28.49	28.00	28.10	92454
2022-06-07	28.11	28.36	28.00	28.33	124170
2022-06-08	28.35	28.48	28.11	28.21	156079
2022-06-09	28.27	28.44	28.03	28.22	130091
2022-06-10	27.60	27.87	27.34	27.34	155700
2022-06-13	27.00	27.09	26.06	25.96	224756
2022-06-14	26.11	26.23	25.01	25.19	203646
2022-06-15	25.23	25.89	24.85	25.38	180034
2022-06-16	24.95	25.12	23.22	23.32	495090
2022-06-17	23.37	23.63	22.90	22.99	299109
2022-06-21	23.33	23.64	23.00	23.50	278026
2022-06-22	23.32	23.75	23.32	23.56	126517
2022-06-23	23.70	24.07	23.57	23.76	211812
2022-06-24	23.96	24.63	23.81	24.55	146908
2022-06-27	24.63	25.14	24.62	24.99	127514
2022-06-28	25.17	25.49	25.00	25.24	152380
2022-06-29	25.24	25.34	24.80	25.13	164368
2022-06-30	25.18	25.42	25.00	25.31	202005
2022-07-01	25.39	25.82	25.32	25.79	132219
2022-07-05	25.49	25.58	24.80	25.49	154282
2022-07-06	25.55	25.55	25.00	25.20	117662
2022-07-07	25.34	25.58	25.25	25.37	77774
2022-07-08	25.33	25.58	25.07	25.54	83482
2022-07-11	25.54	25.88	25.36	25.58	135558
2022-07-12	25.50	25.69	25.26	25.52	103057
2022-07-13	25.26	25.54	24.91	25.03	150107
2022-07-14	24.57	24.81	24.50	24.75	115713
2022-07-15	24.81	25.01	24.65	25.01	93424
2022-07-18	25.19	25.35	25.06	25.11	127117
2022-07-19	25.25	25.76	25.24	25.75	74215
2022-07-20	25.76	26.04	25.51	25.85	109977
2022-07-21	25.81	25.90	25.59	25.90	73856
2022-07-22	25.93	26.24	25.80	25.97	57935
2022-07-25	26.00	26.21	25.85	26.07	68975
2022-07-26	26.10	26.50	26.10	26.36	74247
2022-07-27	26.43	26.77	25.90	26.44	178518
2022-07-28	26.45	27.37	26.45	27.26	115011
2022-07-29	27.41	27.67	27.30	27.55	176429
2022-08-01	27.55	27.73	27.27	27.65	151289
2022-08-02	27.58	27.87	27.51	27.55	117252
2022-08-03	27.51	27.73	27.30	27.35	123781
2022-08-04	27.39	27.70	27.22	27.65	71622
2022-08-05	27.35	27.56	27.10	27.11	90351
2022-08-08	27.19	27.80	27.13	27.77	128957
2022-08-09	27.57	27.61	27.25	27.31	103215
2022-08-10	27.72	27.84	27.46	27.73	118491
2022-08-11	27.75	27.99	27.62	27.75	113768
2022-08-12	27.69	28.29	27.69	28.19	121463
2022-08-15	28.22	28.39	28.02	28.03	130643
2022-08-16	27.96	28.16	27.86	27.99	128205
2022-08-17	27.87	27.94	27.56	27.78	84845
2022-08-18	27.84	27.92	27.64	27.79	87560
2022-08-19	27.63	27.77	27.37	27.53	69484
2022-08-22	27.15	27.29	27.00	27.02	106402
2022-08-23	26.97	27.19	26.92	27.12	91360
2022-08-24	26.99	27.22	26.96	27.07	90924
2022-08-25	27.13	27.29	26.99	27.11	68208
2022-08-26	27.10	27.24	26.67	26.76	104905
2022-08-29	26.54	26.99	26.53	26.82	116526
2022-08-30	26.74	26.74	26.35	26.50	136531
2022-08-31	26.70	27.16	26.34	26.65	152006
2022-09-01	26.60	26.60	26.20	26.51	119028
2022-09-02	26.77	26.90	26.38	26.50	93034
2022-09-06	26.52	27.15	26.35	27.02	205494
2022-09-07	27.02	27.62	26.87	27.52	144952
2022-09-08	27.42	27.65	27.30	27.46	167155
2022-09-09	27.50	27.76	27.40	27.61	121909
2022-09-12	27.69	27.98	27.51	27.61	101509
2022-09-13	27.37	27.38	26.90	26.91	99103
2022-09-14	26.88	27.07	26.54	26.61	94922
2022-09-15	26.50	26.66	26.04	26.17	96781
2022-09-16	25.97	26.10	25.71	25.93	96678
2022-09-19	25.73	25.98	25.67	25.89	81433
2022-09-20	25.65	25.65	25.04	25.35	132757
2022-09-21	25.38	25.54	24.60	24.60	183844
2022-09-22	24.68	24.86	24.36	24.39	136361
2022-09-23	24.25	24.25	23.18	23.46	316887
2022-09-26	23.30	23.45	22.69	23.29	553940
2022-09-27	23.44	23.54	22.92	23.25	245701
2022-09-28	23.35	24.35	23.22	24.09	193868
2022-09-29	23.92	23.92	23.32	23.59	157615
2022-09-30	23.67	23.89	23.21	23.24	177219
2022-10-03	23.41	23.84	23.24	23.65	172991
2022-10-04	24.00	24.59	23.83	24.35	167801
2022-10-05	24.43	24.44	23.27	23.43	200029
2022-10-06	23.24	23.35	22.97	23.03	128744
2022-10-07	22.96	23.06	22.23	22.37	202527
2022-10-10	22.63	22.75	22.13	22.04	161617
2022-10-11	22.00	22.31	21.53	22.07	212614
2022-10-12	22.08	22.13	21.50	21.50	159885
2022-10-13	21.00	21.82	20.90	21.70	184590
2022-10-14	21.81	21.97	21.08	21.14	144544
2022-10-17	21.25	21.83	21.25	21.56	150864
2022-10-18	21.97	22.19	21.79	21.95	147038
2022-10-19	21.86	22.32	21.65	21.92	130039
2022-10-20	21.95	21.99	21.44	21.58	146287
2022-10-21	21.47	21.82	21.33	21.68	138316
2022-10-24	21.75	22.07	21.71	21.79	136408
2022-10-25	21.86	22.63	21.77	22.57	247733
2022-10-26	22.59	23.18	22.57	23.14	122745
2022-10-27	23.26	23.69	23.04	23.28	134132
2022-10-28	23.35	23.74	23.28	23.74	105829
2022-10-31	23.80	23.98	23.60	23.82	161851
2022-11-01	23.96	24.18	23.69	23.83	129922
2022-11-02	23.91	24.15	23.40	23.45	155873
2022-11-03	23.12	23.59	22.92	23.35	122741
2022-11-04	23.67	24.32	23.45	23.80	98325
2022-11-07	23.90	23.95	23.46	23.64	127981
2022-11-08	23.64	23.89	23.49	23.86	97052
2022-11-09	23.77	23.85	23.12	23.16	116967
2022-11-10	23.79	24.27	23.79	24.27	141394
2022-11-11	24.31	24.41	24.02	24.32	102453
2022-11-14	24.36	24.50	24.16	24.20	127779
2022-11-15	24.35	24.44	23.91	23.95	202337
2022-11-16	24.01	24.22	23.62	23.63	177410
2022-11-17	23.54	23.60	23.25	23.59	189863
2022-11-18	23.59	24.19	23.59	24.06	144051
2022-11-21	23.93	24.10	23.79	23.90	149916
2022-11-22	23.97	24.40	23.97	24.31	117002
2022-11-23	24.43	24.75	24.31	24.70	118606
2022-11-25	24.78	24.98	24.51	24.88	57119
2022-11-28	24.75	24.88	24.54	24.62	137078
2022-11-29	24.50	24.75	24.24	24.53	117244
2022-11-30	24.68	25.00	24.36	25.00	176539
2022-12-01	25.03	25.45	24.91	25.32	142406
2022-12-02	25.02	25.50	24.89	25.22	107883
2022-12-05	25.22	25.24	24.65	24.66	113671
2022-12-06	24.57	24.93	24.57	24.78	107719
2022-12-07	24.69	24.87	24.05	24.29	254314
2022-12-08	24.33	24.61	24.22	24.39	103762
2022-12-09	24.24	24.61	24.24	24.45	120437
2022-12-12	24.44	24.87	24.41	24.69	139334
2022-12-13	25.30	25.40	24.56	24.76	164139
2022-12-14	24.76	25.11	24.55	24.77	142479
2022-12-15	24.44	24.77	24.23	24.71	119543
2022-12-16	24.50	24.59	24.01	24.12	129299
2022-12-19	24.10	24.12	23.51	23.65	164206
2022-12-20	23.51	24.07	23.51	23.78	192802
2022-12-21	23.85	24.11	23.81	23.94	221583
2022-12-22	23.85	23.95	23.35	23.60	144151
2022-12-23	23.45	23.90	23.45	23.81	130915
2022-12-27	23.84	23.99	23.60	23.67	123424
2022-12-28	23.62	24.00	23.38	23.47	292573
2022-12-29	23.51	23.91	23.51	23.82	162044
2022-12-30	23.93	24.07	23.68	23.99	226688
2023-01-03	24.22	24.33	23.81	24.12	253725
2023-01-04	24.32	24.71	24.15	24.71	143042
2023-01-05	24.54	24.66	24.18	24.24	91070
2023-01-06	24.37	25.01	24.37	24.90	80006
2023-01-09	25.00	25.40	24.96	25.14	197901
2023-01-10	25.19	25.20	24.84	24.96	120732
2023-01-11	25.00	25.30	25.00	25.23	114713
2023-01-12	25.28	25.65	25.08	25.65	134119
2023-01-13	25.42	25.65	25.35	25.43	138921
2023-01-17	25.40	25.55	25.31	25.31	120726
2023-01-18	25.50	25.68	24.78	24.82	220747
2023-01-19	24.65	24.85	24.50	24.61	137567
2023-01-20	24.70	24.95	24.57	24.84	142088
2023-01-23	24.84	25.34	24.83	25.12	175690
2023-01-24	25.25	25.57	24.87	25.13	119969
2023-01-25	24.84	25.07	24.71	25.02	121868
2023-01-26	24.98	25.41	24.90	25.36	113988
2023-01-27	25.30	25.80	25.26	25.59	151382
2023-01-30	25.50	25.57	24.99	25.16	151639
2023-01-31	25.31	25.54	25.25	25.54	161375
2023-02-01	25.52	25.55	25.06	25.40	120399
2023-02-02	25.47	25.86	25.39	25.73	128707
2023-02-03	25.64	25.64	25.01	25.17	170667
2023-02-06	25.22	25.73	25.17	25.53	239205
2023-02-07	25.62	25.99	25.47	25.98	192802
2023-02-08	25.90	26.09	25.67	25.78	164895
2023-02-09	25.87	25.98	25.42	25.43	151383
2023-02-10	25.40	25.96	25.40	25.92	187930
2023-02-13	26.06	26.19	25.87	25.87	163136
2023-02-14	25.77	25.83	25.25	25.70	152897
2023-02-15	25.58	25.65	25.36	25.38	139238
2023-02-16	25.14	25.48	25.14	25.31	103173
2023-02-17	25.18	25.42	24.96	25.01	139240
2023-02-21	24.88	25.01	24.54	24.68	187704
2023-02-22	24.61	24.85	24.52	24.52	92926
2023-02-23	24.74	24.84	24.52	24.59	92047
2023-02-24	24.52	24.58	24.41	24.47	124581
2023-02-27	24.55	24.73	24.41	24.54	108747
2023-02-28	24.58	24.60	24.38	24.46	149481
2023-03-01	24.46	24.47	24.14	24.26	152926
2023-03-02	24.30	24.77	24.25	24.76	136957
2023-03-03	24.85	24.91	24.53	24.58	148814
2023-03-06	24.55	24.57	24.34	24.43	135621
2023-03-07	24.49	24.50	24.17	24.27	112164
2023-03-08	24.21	24.49	23.97	24.01	162194
2023-03-09	23.95	24.02	23.57	23.63	130775
2023-03-10	23.66	23.98	23.13	23.19	165763
2023-03-13	23.06	23.45	22.80	22.96	202061
2023-03-14	23.13	23.32	23.00	23.08	116073
2023-03-15	22.90	23.18	22.85	23.18	164011
2023-03-16	23.00	23.29	22.82	23.18	131537
2023-03-17	23.13	23.25	22.79	22.92	90292
2023-03-20	22.90	23.17	22.76	22.83	109637
2023-03-21	22.90	23.00	22.69	22.74	127296
2023-03-22	22.65	22.95	22.49	22.49	120076
2023-03-23	22.51	22.75	22.11	22.27	127654
2023-03-24	22.02	22.38	22.00	22.36	146773
2023-03-27	22.38	22.57	22.38	22.46	114169
2023-03-28	22.53	22.85	22.50	22.69	132334
2023-03-29	22.83	23.25	22.74	23.16	158662
2023-03-30	23.31	23.54	23.19	23.53	127371
2023-03-31	23.77	24.44	23.60	24.40	229604
2023-04-03	24.40	24.49	23.65	23.77	276530
2023-04-04	23.97	24.26	23.71	23.88	107964
2023-04-05	23.74	23.80	23.45	23.75	142934
2023-04-06	23.80	24.10	23.78	23.91	97222
2023-04-10	23.80	24.07	23.73	23.84	111044
2023-04-11	23.84	23.98	23.79	23.89	94758
2023-04-12	24.07	24.13	23.74	23.87	263459
2023-04-13	23.82	23.99	23.66	23.81	162490
2023-04-14	23.70	23.86	23.54	23.65	93967
2023-04-17	23.55	23.82	23.55	23.67	115271
2023-04-18	23.70	23.83	23.62	23.64	131307
2023-04-19	23.59	23.70	23.50	23.59	96754
2023-04-20	23.54	23.79	23.36	23.44	95625
2023-04-21	23.41	23.65	23.27	23.35	129989
2023-04-24	23.48	23.49	23.34	23.48	94918
2023-04-25	23.33	23.39	23.08	23.12	117130
2023-04-26	23.08	23.33	22.89	22.95	162543
2023-04-27	22.94	23.28	22.94	23.28	159811
2023-04-28	23.30	23.74	23.12	23.20	298269
2023-05-01	23.16	23.43	23.08	23.28	187079
2023-05-02	23.28	23.35	22.64	22.88	163267
2023-05-03	22.93	23.10	22.70	22.77	146740
2023-05-04	22.75	22.88	22.66	22.73	144495
2023-05-05	22.80	23.25	22.80	23.14	129001
2023-05-08	23.15	23.30	23.10	23.00	124206
2023-05-09	22.82	23.00	22.78	22.86	134497
2023-05-10	23.10	23.24	22.83	23.04	168204
2023-05-11	22.90	22.99	22.65	22.69	166790
2023-05-12	22.80	22.99	22.67	22.75	94948
2023-05-15	22.70	22.79	22.60	22.60	106423
2023-05-16	22.58	22.73	22.26	22.28	132296
2023-05-17	22.33	22.45	22.18	22.20	155916
2023-05-18	22.11	22.24	21.90	21.97	199662
2023-05-19	22.06	22.15	21.72	21.72	312008
2023-05-22	21.90	21.96	21.77	21.77	241779
2023-05-23	21.77	21.95	21.65	21.65	193828
2023-05-24	21.57	21.58	21.41	21.44	173019
2023-05-25	21.37	21.47	20.96	20.97	315117
2023-05-26	21.07	21.22	20.98	21.19	204295
2023-05-30	21.30	21.33	21.01	21.10	265856
2023-05-31	21.10	21.23	20.92	21.15	274683
2023-06-01	21.18	21.40	21.00	21.37	197821
2023-06-02	21.55	21.95	21.50	21.90	377319
2023-06-05	22.00	22.10	21.87	21.90	203829
2023-06-06	22.07	22.27	22.05	22.24	194922
2023-06-07	22.23	22.55	22.23	22.39	180432
2023-06-08	22.53	22.53	21.97	22.22	289900
2023-06-09	22.22	22.26	22.13	22.22	142221
2023-06-12	22.30	22.31	22.22	22.11	207014
2023-06-13	22.13	22.25	22.10	22.16	183256
2023-06-14	22.21	22.26	22.01	22.02	196118
2023-06-15	22.07	22.27	22.07	22.21	194468
2023-06-16	22.32	22.43	22.25	22.30	148767
2023-06-20	22.32	22.40	22.05	22.05	230408
2023-06-21	22.13	22.38	21.91	22.38	258420
2023-06-22	22.40	22.60	22.21	22.57	226027
2023-06-23	22.40	22.73	22.36	22.49	186332
2023-06-26	22.55	22.60	22.38	22.43	219398
2023-06-27	22.45	22.84	22.43	22.66	168956
2023-06-28	22.72	22.95	22.56	22.95	165307
2023-06-29	22.81	23.33	22.80	23.33	191044
2023-06-30	23.54	23.65	23.39	23.62	228482
2023-07-03	23.52	23.65	23.31	23.32	178911
2023-07-05	23.30	23.44	23.22	23.40	156879
2023-07-06	23.30	23.56	23.22	23.32	118842
2023-07-07	23.30	23.75	23.30	23.70	164206
2023-07-10	23.72	23.75	23.47	23.44	263500
2023-07-11	23.48	23.51	23.33	23.50	269594
2023-07-12	23.70	23.76	23.51	23.59	183455
2023-07-13	23.70	23.71	23.40	23.40	146087
2023-07-14	23.48	23.59	23.40	23.41	163893
2023-07-17	23.33	23.42	23.15	23.15	185007
2023-07-18	23.24	23.34	22.89	23.05	239607
2023-07-19	23.17	23.31	23.04	23.06	192648
2023-07-20	22.86	23.05	22.78	22.99	240029
2023-07-21	23.00	23.19	22.97	23.06	304415
2023-07-24	23.05	23.12	22.93	22.97	189343
2023-07-25	22.93	23.08	22.90	22.90	166045
2023-07-26	22.99	23.22	22.90	23.22	167801
2023-07-27	23.28	23.49	23.13	23.17	197856
2023-07-28	23.34	23.37	23.20	23.33	199503
2023-07-31	23.40	23.41	23.28	23.36	235058
2023-08-01	23.25	23.38	23.23	23.27	148644
2023-08-02	23.14	23.23	23.00	23.07	189109
2023-08-03	23.00	23.05	22.80	22.84	163410
2023-08-04	22.96	23.17	22.59	22.61	327789
2023-08-07	22.65	23.03	22.60	22.93	197811
2023-08-08	22.75	22.99	22.70	22.99	151322
2023-08-09	22.95	23.13	22.79	22.86	152686
2023-08-10	23.02	23.15	22.63	22.63	181648
2023-08-11	22.63	23.06	22.62	22.65	155435
2023-08-14	22.70	22.86	22.65	22.61	153140
2023-08-15	22.49	22.60	22.40	22.46	145996
2023-08-16	22.41	22.46	22.01	22.04	165484
2023-08-17	22.02	22.06	21.44	21.44	329548
2023-08-18	21.41	21.51	21.36	21.43	204065
2023-08-21	21.41	21.49	21.20	21.27	277806
2023-08-22	21.37	21.46	21.25	21.26	132505
2023-08-23	21.37	21.54	21.36	21.49	164150
2023-08-24	21.49	21.65	21.31	21.32	150395
2023-08-25	21.34	21.51	21.23	21.36	209143
2023-08-28	21.40	21.52	21.39	21.44	188763
2023-08-29	21.43	21.74	21.40	21.66	197100
2023-08-30	21.66	21.90	21.63	21.72	165533
2023-08-31	21.82	21.86	21.60	21.62	209298
2023-09-01	21.68	21.80	21.57	21.76	220669
2023-09-05	21.78	22.09	21.30	21.33	268242
2023-09-06	21.30	21.33	21.13	21.31	163115
2023-09-07	21.20	21.46	20.96	20.99	359507
2023-09-08	21.02	21.21	20.98	21.01	220593
2023-09-11	21.07	21.20	21.01	20.91	181188
2023-09-12	20.85	20.96	20.76	20.95	207201
2023-09-13	20.90	21.05	20.76	20.80	291986
2023-09-14	20.95	21.07	20.87	20.94	253465
2023-09-15	20.95	21.14	20.95	21.01	159179
2023-09-18	21.01	21.07	20.84	20.90	269499
2023-09-19	20.93	20.99	20.71	20.75	246450
2023-09-20	20.82	21.09	20.74	20.74	301969
2023-09-21	20.67	20.74	20.51	20.52	229946
2023-09-22	20.55	20.61	20.42	20.49	303501
2023-09-25	20.48	20.56	20.39	20.55	281343
2023-09-26	20.44	20.44	20.00	20.06	330625
2023-09-27	20.12	20.22	19.66	19.75	436955
2023-09-28	19.72	19.81	19.50	19.58	330490
2023-09-29	19.74	19.79	19.52	19.58	264976
2023-10-02	19.75	19.75	19.15	19.30	536120
2023-10-03	19.10	19.19	18.65	18.72	455313
2023-10-04	18.77	18.87	18.53	18.66	369638
2023-10-05	18.55	18.66	18.22	18.36	416413
2023-10-06	18.30	19.58	18.15	19.47	442337
2023-10-09	19.48	19.69	19.02	19.03	216457
2023-10-10	19.18	19.90	19.18	19.44	313598
2023-10-11	19.64	19.88	19.60	19.73	195719
2023-10-12	19.75	19.90	19.51	19.57	210255
2023-10-13	19.64	19.78	19.47	19.62	177184
2023-10-16	19.62	19.89	19.62	19.65	269909
2023-10-17	19.61	19.86	19.47	19.66	289216
2023-10-18	19.60	19.66	19.08	19.10	185053
2023-10-19	19.05	19.48	18.97	19.10	357769
2023-10-20	19.04	19.36	18.67	18.70	273776
2023-10-23	18.74	18.83	18.37	18.46	346699
2023-10-24	18.53	18.79	18.52	18.61	207656
2023-10-25	18.66	18.78	18.50	18.54	237515
2023-10-26	18.70	19.01	18.64	18.79	211469
2023-10-27	18.89	18.93	18.76	18.83	180851
2023-10-30	19.00	19.12	18.91	19.06	239265
2023-10-31	19.20	19.75	19.15	19.75	368489
2023-11-01	19.75	20.11	19.70	19.76	378941
2023-11-02	19.89	20.67	19.89	20.66	287893
2023-11-03	20.81	21.20	20.72	21.19	279714
2023-11-06	21.40	21.71	21.09	21.12	309540
2023-11-07	21.15	21.15	20.84	20.88	137054
2023-11-08	20.89	20.95	20.11	20.34	207233
2023-11-09	20.46	20.51	19.37	19.57	589385
2023-11-10	19.68	20.14	19.68	20.14	230726
2023-11-13	20.14	20.41	20.14	20.23	196598
2023-11-14	20.60	20.99	20.52	20.84	209976
2023-11-15	20.82	21.56	20.82	21.25	442557
2023-11-16	21.17	21.48	21.01	21.10	165872
2023-11-17	21.15	21.15	20.73	20.83	215026
2023-11-20	20.80	20.97	20.70	20.77	236247
2023-11-21	20.83	20.98	20.63	20.69	209988
2023-11-22	20.70	20.91	20.67	20.74	182805
2023-11-24	20.60	20.84	20.58	20.79	151169
2023-11-27	20.76	20.96	20.68	20.92	227480
2023-11-28	21.00	21.29	21.00	21.08	271206
2023-11-29	21.10	21.29	21.01	21.12	206365
2023-11-30	21.24	21.45	21.09	21.45	321058
2023-12-01	21.42	22.47	21.31	22.38	390611
2023-12-04	22.30	22.30	21.96	22.07	257113
2023-12-05	22.04	22.14	21.92	21.93	167800
2023-12-06	21.87	22.00	21.46	21.48	226673
2023-12-07	21.69	21.76	21.32	21.43	264069
2023-12-08	21.41	21.63	21.34	21.54	219898
2023-12-11	21.55	21.65	21.46	21.48	190685
2023-12-12	21.47	21.48	21.25	21.31	176249
2023-12-13	21.29	21.80	21.14	21.78	287902
2023-12-14	21.99	22.27	21.92	22.00	259453
2023-12-15	21.93	22.16	21.50	21.59	228346
2023-12-18	21.57	21.77	21.44	21.50	246007
2023-12-19	21.37	21.74	21.36	21.61	277225
2023-12-20	21.58	21.64	21.19	21.22	235588
2023-12-21	21.25	21.46	21.13	21.24	226620
2023-12-22	21.21	21.57	21.18	21.25	340346
2023-12-26	21.27	21.54	21.27	21.48	295056
2023-12-27	21.49	21.62	21.37	21.41	281692
2023-12-28	21.44	21.64	21.26	21.44	379663
2023-12-29	21.58	21.58	21.21	21.24	398855
2024-01-02	21.27	21.64	21.26	21.32	498226
2024-01-03	21.40	21.56	21.25	21.51	259361
2024-01-04	21.50	21.73	21.41	21.45	351414
2024-01-05	21.49	21.77	21.40	21.75	238294
2024-01-08	21.93	22.24	21.69	22.17	378717
2024-01-09	22.12	22.29	22.04	22.27	248477
2024-01-10	22.36	22.41	22.16	22.41	250301
2024-01-11	22.32	22.36	21.97	22.22	267956
2024-01-12	22.27	22.35	21.87	21.85	314079
2024-01-16	21.92	22.08	21.71	21.74	203960
2024-01-17	21.49	21.55	20.86	21.27	629045
2024-01-18	21.24	21.37	20.82	20.87	330826
2024-01-19	20.99	21.10	20.56	20.99	266635
2024-01-22	21.03	21.24	21.01	21.10	255906
2024-01-23	21.16	21.21	21.05	21.17	276717
2024-01-24	21.33	21.67	21.21	21.34	780229
2024-01-25	21.47	21.78	21.15	21.20	402201
2024-01-26	21.28	21.37	21.16	21.37	303019
2024-01-29	21.49	22.01	21.45	21.99	340890
2024-01-30	22.01	22.05	21.70	21.96	226876
2024-01-31	22.05	22.21	21.81	21.87	349533
2024-02-01	22.07	22.54	22.02	22.29	343620
2024-02-02	22.16	22.22	21.97	22.14	337218
2024-02-05	22.10	22.10	21.87	21.98	189436
2024-02-06	21.93	22.15	21.74	21.83	233447
2024-02-07	21.80	22.23	21.76	22.22	265941
2024-02-08	22.09	22.12	21.76	21.93	206275
2024-02-09	21.90	22.07	21.82	21.88	176520
2024-02-12	21.96	22.28	21.92	22.05	243537
2024-02-13	21.76	21.93	21.66	21.81	265213
2024-02-14	21.92	21.93	21.68	21.74	156914
2024-02-15	21.76	21.97	21.67	21.75	177297
2024-02-16	21.67	21.78	21.61	21.70	178920
2024-02-20	21.78	21.94	21.68	21.71	217439
2024-02-21	21.67	21.86	21.67	21.78	217876
2024-02-22	21.91	21.91	21.60	21.63	311114
2024-02-23	21.63	21.86	21.63	21.72	197773
2024-02-26	21.70	21.79	21.42	21.44	219480
2024-02-27	21.44	21.69	21.42	21.56	242464
2024-02-28	21.50	21.69	21.46	21.64	208203
2024-02-29	21.78	21.93	21.72	21.82	243053
2024-03-01	21.95	22.29	21.84	22.25	431551
2024-03-04	22.24	22.34	22.07	22.10	243765
2024-03-05	22.13	22.38	22.06	22.14	237044
2024-03-06	22.28	22.35	22.23	22.29	222498
2024-03-07	22.36	22.49	22.30	22.36	230406
2024-03-08	22.40	22.52	22.37	22.39	215541
2024-03-11	22.48	22.65	22.38	22.50	145769
2024-03-12	22.53	22.60	22.27	22.29	181779
2024-03-13	22.30	22.44	22.25	22.34	154227
2024-03-14	22.30	22.39	22.09	22.11	121276
2024-03-15	22.01	22.32	22.00	22.25	140671
2024-03-18	22.39	22.43	22.24	22.38	172754
2024-03-19	22.38	22.59	22.35	22.53	148521
2024-03-20	22.57	22.65	22.44	22.51	148150
2024-03-21	22.50	22.64	22.30	22.38	223690
2024-03-22	22.38	22.51	22.13	22.24	172428
2024-03-25	22.30	22.52	22.28	22.50	175069
2024-03-26	22.63	22.80	22.56	22.68	271886
2024-03-27	22.85	23.49	22.75	23.49	472350
2024-03-28	23.60	23.84	23.56	23.57	472824
2024-04-01	23.73	23.85	23.52	23.74	435082
2024-04-02	23.65	23.83	23.60	23.67	232005
2024-04-03	23.70	23.80	23.61	23.68	210418
2024-04-04	23.79	23.87	23.40	23.51	274493
2024-04-05	23.40	23.46	23.29	23.32	192929
2024-04-08	23.39	23.59	23.37	23.23	157821
2024-04-09	23.32	23.43	23.11	23.12	188157
2024-04-10	22.95	23.03	22.66	22.72	235742
2024-04-11	22.77	22.82	22.43	22.49	217837
2024-04-12	22.58	22.60	22.19	22.22	135441
2024-04-15	22.32	22.36	21.52	21.59	390087
2024-04-16	21.57	21.59	21.26	21.37	307390
2024-04-17	21.50	21.74	21.38	21.70	140375
2024-04-18	21.78	22.11	21.70	22.00	196621
2024-04-19	22.11	22.27	22.06	22.22	127368
2024-04-22	22.35	22.35	22.20	22.28	169460
2024-04-23	22.36	22.60	22.36	22.55	135979
2024-04-24	22.56	23.21	22.49	23.18	301495
2024-04-25	22.99	23.28	22.80	23.28	197309
2024-04-26	23.40	23.43	23.11	23.12	192093
2024-04-29	23.12	23.37	22.94	23.09	215914
2024-04-30	23.00	23.00	22.74	22.80	475736
2024-05-01	22.75	22.88	22.60	22.74	258573
2024-05-02	22.92	23.08	22.86	23.00	142866
2024-05-03	23.15	23.28	23.05	23.11	151091
2024-05-06	23.12	23.35	23.11	23.30	204815
2024-05-07	23.32	23.37	23.21	23.30	186401
2024-05-08	23.35	23.39	23.26	23.33	167218
2024-05-09	23.32	23.63	23.30	23.61	159193
2024-05-10	23.67	23.70	23.57	23.63	135984
2024-05-13	23.65	23.76	23.63	23.61	175775
2024-05-14	23.62	23.70	23.50	23.58	133435
2024-05-15	23.74	23.76	23.55	23.61	166549
2024-05-16	23.66	23.74	23.55	23.58	125589
2024-05-17	23.58	23.65	23.50	23.57	125194
2024-05-20	23.57	23.64	23.51	23.54	151007
2024-05-21	23.50	23.65	23.50	23.61	113073
2024-05-22	23.49	23.57	23.41	23.47	112393
2024-05-23	23.47	23.47	22.95	22.97	165377
2024-05-24	22.91	23.12	22.88	23.01	113709
2024-05-28	23.20	23.20	22.62	22.78	238639
2024-05-29	22.56	22.63	22.52	22.54	145321
2024-05-30	22.64	23.04	22.64	23.01	203331
2024-05-31	23.23	23.72	23.15	23.72	244237
2024-06-03	23.72	23.77	23.51	23.55	169001
2024-06-04	23.55	23.66	23.40	23.47	128471
2024-06-05	23.48	23.75	23.36	23.62	126246
2024-06-06	23.62	23.73	23.54	23.59	134153
2024-06-07	23.48	23.65	23.37	23.38	117778
2024-06-10	23.33	23.61	23.30	23.37	121787
2024-06-11	23.30	23.35	23.05	23.05	132019
2024-06-12	23.25	23.28	22.88	22.97	124042
2024-06-13	22.89	23.00	22.76	22.81	137230
2024-06-14	22.82	22.95	22.79	22.86	119889
2024-06-17	22.72	22.89	22.63	22.66	173015
2024-06-18	22.60	22.74	22.42	22.44	191160
2024-06-20	22.30	22.54	22.25	22.47	211005
2024-06-21	22.48	22.72	22.47	22.56	161361
2024-06-24	22.71	22.79	22.31	22.40	439879
2024-06-25	22.40	22.55	22.28	22.35	146088
2024-06-26	22.30	22.31	22.10	22.23	155040
2024-06-27	22.26	22.53	22.26	22.50	162852
2024-06-28	22.61	22.68	22.34	22.48	192160
2024-07-01	22.58	22.65	22.39	22.48	190864
2024-07-02	22.45	22.63	22.20	22.30	257797
2024-07-03	22.32	22.55	22.30	22.42	83670
2024-07-05	22.59	22.91	22.52	22.85	332852
2024-07-08	22.90	23.22	22.85	23.10	239825
2024-07-09	23.17	23.28	23.05	23.09	173929
2024-07-10	23.25	23.42	23.11	23.38	142316
2024-07-11	23.50	23.60	23.46	23.53	196648
2024-07-12	23.59	23.95	23.58	23.81	250232
2024-07-15	23.96	23.96	23.67	23.59	281544
2024-07-16	23.64	23.99	23.51	23.71	297909
2024-07-17	23.69	23.95	23.58	23.88	181745
2024-07-18	23.93	24.31	23.91	23.95	305073
2024-07-19	24.05	24.05	23.86	24.01	72945
2024-07-22	24.16	24.25	24.03	24.14	187175
2024-07-23	24.10	24.22	24.06	24.14	152348
2024-07-24	24.05	24.20	23.99	24.00	123385
2024-07-25	24.01	24.19	23.87	23.93	128768
2024-07-26	24.14	24.23	24.01	24.04	146798
2024-07-29	24.07	24.19	23.92	23.99	153853
2024-07-30	24.00	24.21	23.83	24.14	168911
2024-07-31	24.43	24.50	24.24	24.36	186197
2024-08-01	24.46	24.48	24.30	24.42	124952
2024-08-02	24.38	24.66	24.33	24.52	248708
2024-08-05	23.91	24.45	23.76	24.13	582805
2024-08-06	24.13	24.55	24.08	24.38	167535
2024-08-07	24.52	24.80	24.40	24.51	195340
2024-08-08	24.53	24.86	24.51	24.75	155047
2024-08-09	24.86	24.86	24.52	24.62	135922
2024-08-12	24.65	24.74	24.45	24.32	234444
2024-08-13	24.36	24.63	24.24	24.45	177982
2024-08-14	24.40	24.50	24.22	24.27	184026
2024-08-15	24.40	24.43	24.08	24.13	229978
2024-08-16	24.10	24.22	24.09	24.20	159843
2024-08-19	24.20	24.44	24.16	24.41	166222
2024-08-20	24.32	24.39	24.13	24.13	138140
2024-08-21	24.23	24.40	24.11	24.23	129350
2024-08-22	24.25	24.38	24.21	24.28	101583
2024-08-23	24.30	24.60	24.26	24.44	101235
2024-08-26	24.50	24.81	24.49	24.65	188309
2024-08-27	24.62	24.66	24.55	24.64	98721
2024-08-28	24.65	24.75	24.51	24.51	121080
2024-08-29	24.57	24.85	24.52	24.85	205570
2024-08-30	24.87	25.00	24.84	24.92	200273
2024-09-03	24.92	25.18	24.86	25.03	179801
2024-09-04	24.95	25.42	24.95	25.35	189945
2024-09-05	25.42	25.49	25.24	25.27	162995
2024-09-06	25.30	25.50	25.27	25.38	259959
2024-09-09	25.54	25.63	25.38	25.45	193273
2024-09-10	25.54	25.82	25.42	25.77	236813
2024-09-11	25.80	25.80	25.50	25.55	155856
2024-09-12	25.63	25.75	25.52	25.68	141435
2024-09-13	25.62	25.84	25.57	25.76	123132
2024-09-16	25.82	26.00	25.80	25.94	176315
2024-09-17	25.98	26.07	25.85	25.89	176225
2024-09-18	25.99	26.05	25.90	25.97	164224
2024-09-19	26.05	26.05	25.53	25.59	312807
2024-09-20	25.52	25.67	25.30	25.38	225892
2024-09-23	25.38	25.70	25.38	25.68	139132
2024-09-24	25.66	25.85	25.62	25.67	172312
2024-09-25	25.75	25.80	25.33	25.53	199863
2024-09-26	25.65	25.68	25.40	25.43	120719
2024-09-27	25.55	25.81	25.50	25.76	168645
2024-09-30	25.84	26.05	25.70	26.03	218707
2024-10-01	26.05	26.16	25.89	25.98	151437
2024-10-02	26.03	26.27	25.92	26.17	231301
2024-10-03	26.24	26.24	26.09	26.23	124139
2024-10-04	26.17	26.31	26.05	26.26	184182
2024-10-07	26.26	26.26	25.80	25.83	170161
2024-10-08	25.96	25.96	25.51	25.61	184606
2024-10-09	25.51	25.70	25.08	25.23	301601
2024-10-10	25.28	25.36	25.15	25.23	141731
2024-10-11	25.24	25.38	25.22	25.23	122013
2024-10-14	25.36	25.49	25.25	25.23	169981
2024-10-15	25.39	25.67	25.39	25.57	129674
2024-10-16	25.57	25.76	25.57	25.68	174125
2024-10-17	25.68	25.70	25.53	25.53	104460
2024-10-18	25.51	25.65	25.49	25.65	133158
2024-10-21	25.61	25.69	25.43	25.54	143798
2024-10-22	25.43	25.55	25.34	25.39	137807
2024-10-23	25.30	25.49	25.30	25.45	141449
2024-10-24	25.43	25.59	25.35	25.49	150506
2024-10-25	25.56	25.59	25.35	25.45	180793
2024-10-28	25.50	25.83	25.43	25.46	172612
2024-10-29	25.40	25.42	25.15	25.19	176704
2024-10-30	25.27	25.39	25.13	25.32	152435
2024-10-31	25.37	25.52	25.12	25.12	316610
2024-11-01	25.27	25.38	25.04	25.07	161843
2024-11-04	25.00	25.06	24.75	24.87	218912
2024-11-05	24.85	25.18	24.85	25.13	147377
2024-11-06	25.23	25.24	24.95	25.00	203218
2024-11-07	25.00	25.34	25.00	25.29	179013
2024-11-08	25.43	25.51	25.31	25.49	177388
2024-11-11	25.64	25.79	25.60	25.55	164458
2024-11-12	25.48	25.59	25.03	25.03	153675
2024-11-13	25.09	25.19	24.86	24.86	160925
2024-11-14	24.84	25.00	24.84	24.87	116338
2024-11-15	24.84	25.00	24.82	24.90	140831
2024-11-18	25.00	25.30	24.98	25.21	128558
2024-11-19	25.07	25.58	24.99	25.41	174557
2024-11-20	25.31	25.42	25.20	25.35	123890
2024-11-21	25.39	25.63	25.35	25.60	163274
2024-11-22	25.57	25.85	25.56	25.78	134261
2024-11-25	25.93	25.97	25.56	25.72	163671
2024-11-26	25.72	25.92	25.63	25.81	151961
2024-11-27	25.94	26.15	25.81	26.15	188822
2024-11-29	26.30	26.30	26.11	26.22	134046
2024-12-02	26.15	26.21	25.90	25.96	142683
2024-12-03	25.94	25.98	25.76	25.78	141966
2024-12-04	25.80	25.90	25.60	25.61	125548
2024-12-05	25.67	25.89	25.61	25.80	166428
2024-12-06	25.93	25.99	25.56	25.62	137349
2024-12-09	25.55	25.63	25.15	25.05	203398
2024-12-10	25.03	25.10	24.86	24.88	214859
2024-12-11	24.96	24.96	24.73	24.77	204007
2024-12-12	24.88	24.97	24.52	24.54	244768
2024-12-13	24.55	24.60	24.39	24.42	165775
2024-12-16	24.32	24.40	23.91	23.98	371237
2024-12-17	23.80	23.93	23.54	23.58	367548
2024-12-18	23.58	23.74	23.13	23.17	367984
2024-12-19	23.19	23.43	23.17	23.20	342272
2024-12-20	23.15	23.60	23.15	23.41	202003
2024-12-23	23.31	23.61	23.25	23.47	183458
2024-12-24	23.55	23.92	23.54	23.78	137389
2024-12-26	23.77	23.95	23.74	23.75	193415
2024-12-27	23.70	23.87	23.68	23.77	172237
2024-12-30	23.77	23.91	23.63	23.89	317153
2024-12-31	24.00	24.32	23.94	24.04	222515
2025-01-02	24.07	24.33	24.07	24.24	192039
2025-01-03	24.40	24.50	24.29	24.42	174686
2025-01-06	24.48	24.49	24.00	24.10	256332
2025-01-07	24.13	24.25	24.00	24.01	123454
2025-01-08	23.84	24.06	23.80	23.96	188590
2025-01-10	23.90	23.96	23.74	23.85	210377
2025-01-13	23.80	23.81	23.41	23.28	271138
2025-01-14	23.39	23.71	23.32	23.54	188126
2025-01-15	23.65	23.90	23.65	23.81	174425
2025-01-16	23.86	24.20	23.85	24.20	183499
2025-01-17	24.20	24.55	24.11	24.43	293542
2025-01-21	24.45	24.68	24.43	24.58	224543
2025-01-22	24.61	24.70	24.32	24.38	247068
2025-01-23	24.34	24.47	24.25	24.29	170725
2025-01-24	24.48	24.52	24.31	24.41	181800
2025-01-27	24.15	24.29	24.00	24.19	267715
2025-01-28	24.28	24.37	24.05	24.16	238149
2025-01-29	24.23	24.33	23.85	23.93	259593
2025-01-30	23.99	24.63	23.99	24.51	224294
2025-01-31	24.67	24.74	24.38	24.46	229859
2025-02-03	24.12	24.62	24.00	24.33	272250
2025-02-04	24.31	24.46	24.15	24.35	128839
2025-02-05	24.48	24.57	24.37	24.46	142207
2025-02-06	24.55	24.59	24.20	24.39	225416
2025-02-07	24.45	24.57	24.38	24.38	237205
2025-02-10	24.38	24.56	24.32	24.26	175811
2025-02-11	24.26	24.43	24.15	24.41	143543
2025-02-12	24.21	24.45	24.21	24.29	204717
2025-02-13	24.29	24.60	24.21	24.52	178585
2025-02-14	24.48	24.58	24.37	24.39	177117
2025-02-18	24.38	24.46	24.33	24.39	187672
2025-02-19	24.41	24.50	24.39	24.43	165036
2025-02-20	24.45	24.52	24.36	24.46	210503
2025-02-21	24.58	24.69	24.48	24.66	254834
2025-02-24	24.63	24.69	24.52	24.54	201408
2025-02-25	24.53	24.69	24.45	24.53	167243
2025-02-26	24.63	24.64	24.46	24.49	134052
2025-02-27	24.51	24.60	24.42	24.45	231048
2025-02-28	24.56	24.85	24.48	24.65	273183
2025-03-03	24.82	24.90	24.51	24.58	219731
2025-03-04	24.48	24.72	24.30	24.42	262277
2025-03-05	24.41	24.65	24.40	24.48	347351
2025-03-06	24.48	24.49	24.22	24.26	262681
2025-03-07	24.43	24.84	24.28	24.77	265198
2025-03-10	24.67	24.99	24.66	24.60	273592
2025-03-11	24.65	24.73	24.25	24.31	279655
2025-03-12	24.32	24.50	24.17	24.36	179733
2025-03-13	24.25	24.44	24.13	24.15	162440
2025-03-14	24.17	24.57	24.16	24.54	155027
2025-03-17	24.55	24.99	24.54	24.88	203282
2025-03-18	24.75	24.97	24.75	24.86	116290
2025-03-19	24.92	25.03	24.84	24.95	108348
2025-03-20	24.84	25.02	24.80	24.98	106582
2025-03-21	24.94	25.02	24.84	24.86	108842
2025-03-24	24.86	25.04	24.80	24.86	139646
2025-03-25	24.77	24.89	24.45	24.65	234133
2025-03-26	24.66	24.85	24.66	24.77	197943
2025-03-27	24.86	25.09	24.86	25.00	228134
2025-03-28	25.16	25.33	25.11	25.33	289614
2025-03-31	25.39	25.73	25.30	25.55	444702
2025-04-01	25.60	25.70	25.36	25.63	220168
2025-04-02	25.61	25.92	25.60	25.89	234386
2025-04-03	25.51	25.93	25.51	25.83	299899
2025-04-04	25.80	25.80	23.90	24.18	666919
2025-04-07	22.70	23.85	22.45	22.70	830371
2025-04-08	23.40	23.43	22.38	22.63	348254
2025-04-09	22.30	23.45	22.05	23.31	559906
2025-04-10	23.21	23.63	22.87	23.24	319634
2025-04-11	23.12	23.69	23.12	23.57	187639
2025-04-14	23.68	24.30	23.68	24.25	214672
2025-04-15	24.45	24.72	24.34	24.42	185725
2025-04-16	24.42	24.75	24.31	24.46	252411
2025-04-17	24.51	25.00	24.50	24.84	223758
2025-04-21	24.80	24.90	24.21	24.44	247797
2025-04-22	24.58	25.28	24.56	24.80	167907
2025-04-23	25.02	25.25	24.71	24.90	264010
2025-04-24	24.79	25.00	24.65	24.95	182403
2025-04-25	24.83	25.00	24.75	24.91	144611
2025-04-28	24.92	25.10	24.86	25.06	161704
2025-04-29	25.03	25.38	25.03	25.38	187246
2025-04-30	25.33	25.38	24.87	25.38	239351
2025-05-01	25.46	25.65	25.35	25.35	187127
2025-05-02	25.46	25.63	25.35	25.51	147272
2025-05-05	25.50	25.69	25.40	25.59	182394
2025-05-06	25.50	25.74	25.46	25.60	172420
2025-05-07	25.67	25.81	25.55	25.65	190520
2025-05-08	25.72	25.80	25.44	25.57	199805
2025-05-09	25.66	25.72	25.57	25.59	152290
2025-05-12	25.71	25.77	25.30	25.22	288187
2025-05-13	25.21	25.35	25.07	25.25	209642
2025-05-14	25.40	25.40	24.95	25.18	177897
2025-05-15	25.15	25.55	25.15	25.44	193857
2025-05-16	25.53	25.73	25.44	25.73	161747
2025-05-19	25.55	25.81	25.52	25.73	142583
2025-05-20	25.75	26.12	25.74	26.03	289250
2025-05-21	26.00	26.00	25.65	25.68	193602
2025-05-22	25.64	25.66	25.38	25.52	165584
2025-05-23	25.50	25.73	25.37	25.71	113933
2025-05-27	25.80	25.98	25.71	25.94	183433
2025-05-28	25.93	25.96	25.66	25.71	176528
2025-05-29	25.68	26.05	25.68	26.05	202626
2025-05-30	26.09	26.28	25.90	26.21	194892
2025-06-02	26.18	26.38	26.06	26.33	311155
2025-06-03	26.43	26.45	26.20	26.34	156594
2025-06-04	26.34	26.53	26.25	26.29	145463
2025-06-05	26.17	26.40	26.00	26.25	164176
2025-06-06	26.44	26.44	26.23	26.34	127616
2025-06-09	26.29	26.38	26.11	26.08	197411
2025-06-10	26.17	26.17	25.94	26.10	155959
2025-06-11	26.20	26.23	26.02	26.17	166055
2025-06-12	26.12	26.34	26.12	26.28	105734
2025-06-13	26.22	26.39	26.13	26.20	114043
2025-06-16	26.36	26.36	26.00	26.01	146498
2025-06-17	26.01	26.06	25.81	25.88	124225
2025-06-18	25.87	26.08	25.85	25.85	118802
2025-06-20	26.00	26.10	25.88	26.04	137689
2025-06-23	26.18	26.41	26.17	26.35	243657
2025-06-24	26.49	26.57	26.37	26.56	196071
2025-06-25	26.60	26.60	26.26	26.39	194862
2025-06-26	26.44	26.59	26.37	26.56	160461
2025-06-27	26.59	26.78	26.50	26.65	220547
2025-06-30	26.85	26.95	26.68	26.95	354950
2025-07-01	26.88	27.06	26.85	26.96	221626
2025-07-02	26.99	27.10	26.96	27.10	303800
2025-07-03	27.02	27.17	27.02	27.05	126469
2025-07-07	27.10	27.14	26.76	26.88	326077
2025-07-08	26.84	26.89	26.55	26.66	194055
2025-07-09	26.66	26.85	26.62	26.72	149033
2025-07-10	26.70	26.87	26.61	26.75	174366
2025-07-11	26.67	26.85	26.67	26.73	107341
2025-07-14	26.78	26.94	26.70	26.66	138236
2025-07-15	26.61	26.75	26.39	26.42	168330
2025-07-16	26.43	26.60	26.33	26.46	142172
2025-07-17	26.42	26.55	26.40	26.40	159973
2025-07-18	26.55	26.74	26.44	26.61	148756
2025-07-21	26.57	26.80	26.55	26.56	219341
2025-07-22	26.51	26.83	26.51	26.76	156615
2025-07-23	26.82	26.94	26.73	26.84	158948
2025-07-24	26.94	26.94	26.78	26.82	130322
2025-07-25	26.90	26.92	26.75	26.79	121517
2025-07-28	26.71	26.77	26.39	26.50	185768
2025-07-29	26.58	26.69	26.49	26.59	122161
2025-07-30	26.51	26.75	26.51	26.74	172040
2025-07-31	26.80	26.84	26.52	26.57	202686
2025-08-01	26.68	26.79	26.54	26.68	139008
2025-08-04	26.66	26.98	26.60	26.91	161224
2025-08-05	27.00	27.00	26.80	26.86	110168
2025-08-06	26.85	27.00	26.82	26.94	114822
2025-08-07	26.95	27.12	26.95	27.09	170160
2025-08-08	27.13	27.25	27.05	27.06	231785
2025-08-11	27.06	27.13	26.91	26.91	146850
2025-08-12	26.95	27.06	26.88	27.00	140938
2025-08-13	26.96	27.05	26.91	27.00	171798
2025-08-14	26.96	27.04	26.74	26.75	329455
2025-08-15	26.79	27.00	26.74	26.92	146856
2025-08-18	26.85	26.98	26.71	26.71	179430
2025-08-19	26.66	26.82	26.65	26.76	130168
2025-08-20	26.86	27.04	26.86	26.97	112578
2025-08-21	26.98	27.02	26.80	26.90	145530
2025-08-22	26.98	27.11	26.93	27.06	106924
2025-08-25	26.97	27.05	26.84	26.90	120006
2025-08-26	26.84	26.89	26.72	26.78	165275
2025-08-27	26.78	26.81	26.40	26.51	378660
2025-08-28	26.43	26.69	26.43	26.62	187890
2025-08-29	26.65	26.75	26.52	26.66	192821
2025-09-02	26.56	26.58	26.20	26.26	243094
2025-09-03	26.21	26.35	26.20	26.25	140001
2025-09-04	26.35	26.47	26.15	26.18	164372
2025-09-05	26.23	26.37	26.13	26.14	129749
2025-09-08	26.14	26.20	26.07	25.95	165001
2025-09-09	25.98	26.08	25.84	26.02	161147
2025-09-10	26.00	26.17	26.00	26.09	142471
2025-09-11	26.04	26.12	25.77	25.77	1032533
2025-09-12	25.65	25.87	25.51	25.64	674562

Explore More About UTF

Coins representing dividend payouts and trends

UTF Dividend History

Discover Cohen & Steers's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

UTF Stock Split History

Discover Cohen & Steers's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

UTF Historical Prices

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

Web Analytics