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

UTG Historical Prices

Summary

Key Stock Metrics

27.55

(April 7, 2025)

52-Week Low

39.07

(August 13, 2025)

52-Week High

40.20

(February 12, 2020)

All-Time High

38.19

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-25	20.00	20.01	20.00	20.01	206200
2004-02-26	20.00	20.01	20.00	20.01	47000
2004-02-27	20.00	20.01	20.00	20.00	34500
2004-03-01	20.00	20.01	20.00	20.01	50200
2004-03-02	20.01	20.01	20.00	20.00	53500
2004-03-03	20.00	20.01	20.00	20.01	61400
2004-03-04	20.01	20.24	20.01	20.20	25700
2004-03-05	20.30	20.45	20.05	20.10	20500
2004-03-08	20.20	20.30	20.10	20.30	9400
2004-03-09	20.35	20.50	20.30	20.40	23400
2004-03-10	20.40	20.40	20.15	20.30	15200
2004-03-11	20.20	20.35	20.20	20.30	6500
2004-03-12	20.30	20.35	20.25	20.25	15600
2004-03-15	20.35	20.45	20.35	20.42	7300
2004-03-16	20.42	20.43	20.25	20.35	17300
2004-03-17	20.43	20.45	20.40	20.43	23600
2004-03-18	20.45	20.45	20.10	20.29	30800
2004-03-19	20.29	20.30	20.16	20.20	13700
2004-03-22	20.15	20.23	20.15	20.23	20900
2004-03-23	20.23	20.23	20.10	20.15	23600
2004-03-24	20.10	20.15	20.05	20.10	35400
2004-03-25	20.02	20.10	20.00	20.01	118500
2004-03-26	20.00	20.07	20.00	20.05	17900
2004-03-29	20.04	20.04	20.00	20.02	36000
2004-03-30	20.02	20.08	20.02	20.03	34400
2004-03-31	20.03	20.05	20.02	20.04	11900
2004-04-01	20.08	20.08	20.03	20.05	13000
2004-04-02	20.05	20.07	20.04	20.06	14500
2004-04-05	20.04	20.06	20.00	20.01	132700
2004-04-06	19.97	19.98	19.95	19.96	19000
2004-04-07	19.96	19.96	19.95	19.95	15300
2004-04-08	19.95	20.00	19.90	19.90	62100
2004-04-12	19.90	19.90	19.80	19.80	24300
2004-04-13	19.70	19.70	19.10	19.18	61400
2004-04-14	19.00	19.00	18.00	18.45	101600
2004-04-15	18.50	18.65	18.40	18.55	25300
2004-04-16	18.50	18.85	18.50	18.85	19200
2004-04-19	18.85	18.90	18.65	18.80	17300
2004-04-20	18.85	19.00	18.65	18.70	25000
2004-04-21	18.70	18.70	18.15	18.25	61500
2004-04-22	18.22	18.22	17.75	17.95	80600
2004-04-23	17.80	18.00	17.80	17.91	61800
2004-04-26	17.95	18.00	17.55	17.55	120800
2004-04-27	17.50	17.95	17.50	17.80	97500
2004-04-28	17.80	17.80	17.50	17.62	43800
2004-04-29	17.70	17.85	17.65	17.75	40100
2004-04-30	17.80	17.95	17.65	17.65	32100
2004-05-03	17.60	18.04	17.55	18.00	37200
2004-05-04	17.97	18.19	17.96	18.17	33300
2004-05-05	18.10	18.19	17.85	18.10	56800
2004-05-06	18.16	18.27	17.90	18.20	26700
2004-05-07	18.00	18.00	17.55	17.55	23400
2004-05-10	17.51	17.51	16.00	16.65	91800
2004-05-11	16.65	16.90	16.12	16.70	67700
2004-05-12	16.75	16.80	16.15	16.30	39700
2004-05-13	16.30	16.30	15.80	16.15	88500
2004-05-14	16.15	16.90	16.15	16.45	47500
2004-05-17	16.45	16.60	15.90	16.20	45400
2004-05-18	16.30	16.84	16.25	16.66	52100
2004-05-19	16.60	16.85	16.60	16.81	34800
2004-05-20	16.65	16.85	16.40	16.70	41500
2004-05-21	16.65	17.00	16.55	16.90	32700
2004-05-24	16.85	17.00	16.10	16.25	76200
2004-05-25	16.00	16.65	15.90	16.40	141300
2004-05-26	16.30	16.52	16.05	16.52	78000
2004-05-27	16.52	16.67	16.25	16.67	46600
2004-05-28	16.82	17.25	16.80	17.13	40500
2004-06-01	17.14	17.25	17.10	17.15	37900
2004-06-02	17.05	17.25	17.05	17.20	47000
2004-06-03	17.25	17.50	17.10	17.50	46100
2004-06-04	17.40	17.75	17.32	17.44	45400
2004-06-07	17.50	17.80	17.50	17.65	31600
2004-06-08	17.70	17.78	17.35	17.50	30200
2004-06-09	17.40	17.53	17.30	17.30	25000
2004-06-10	17.40	17.50	16.75	17.05	40300
2004-06-14	16.90	17.05	16.75	16.85	41400
2004-06-15	16.85	17.04	16.80	17.03	33900
2004-06-16	16.95	17.00	16.45	16.92	44000
2004-06-17	17.00	17.00	16.71	16.92	29600
2004-06-18	16.98	16.99	16.55	16.70	35400
2004-06-21	16.80	16.80	16.28	16.50	50500
2004-06-22	16.40	16.45	16.12	16.12	66500
2004-06-23	16.15	16.55	16.01	16.23	53700
2004-06-24	16.35	16.40	16.02	16.05	83600
2004-06-25	16.02	16.19	15.90	16.13	68000
2004-06-28	16.05	16.15	16.00	16.05	53100
2004-06-29	16.10	16.15	16.00	16.11	55900
2004-06-30	16.14	16.14	15.80	16.10	67400
2004-07-01	16.00	16.50	15.95	16.43	51600
2004-07-02	16.50	16.80	16.50	16.73	38000
2004-07-06	16.60	16.99	16.60	16.99	44900
2004-07-07	16.90	16.99	16.85	16.92	37100
2004-07-08	16.95	17.00	16.75	17.00	30800
2004-07-09	16.85	16.94	16.80	16.85	29900
2004-07-12	16.82	16.85	16.35	16.52	75900
2004-07-13	16.41	16.45	16.26	16.39	62900
2004-07-14	16.40	16.55	16.25	16.30	59200
2004-07-15	16.30	16.40	16.11	16.34	57400
2004-07-16	16.34	16.40	16.14	16.23	48700
2004-07-19	16.35	16.49	16.05	16.30	33500
2004-07-20	16.20	16.75	16.07	16.75	59600
2004-07-21	16.70	16.70	16.26	16.55	62200
2004-07-22	16.50	16.63	16.27	16.63	34800
2004-07-23	16.55	16.75	16.40	16.54	37500
2004-07-26	16.60	16.60	16.07	16.25	62000
2004-07-27	16.20	16.42	16.05	16.05	50100
2004-07-28	16.15	16.50	16.02	16.25	37600
2004-07-29	16.35	16.70	16.35	16.50	49900
2004-07-30	16.50	16.59	16.25	16.57	20500
2004-08-02	16.50	16.79	16.50	16.78	35100
2004-08-03	16.78	16.98	16.78	16.98	52500
2004-08-04	16.96	17.14	16.90	17.14	48200
2004-08-05	17.23	17.35	17.00	17.24	52000
2004-08-06	17.29	17.29	17.10	17.25	32900
2004-08-09	17.24	17.30	16.62	17.10	52600
2004-08-10	17.15	17.30	16.98	17.24	54600
2004-08-11	17.28	17.45	17.15	17.41	74800
2004-08-12	17.41	17.50	17.28	17.33	34700
2004-08-13	17.35	17.50	17.26	17.45	38200
2004-08-16	17.40	17.70	17.14	17.60	48700
2004-08-17	17.40	17.60	17.35	17.50	39400
2004-08-18	17.58	17.75	17.36	17.75	35200
2004-08-19	17.65	17.70	17.60	17.68	29000
2004-08-20	17.75	18.00	17.60	17.60	51800
2004-08-23	17.60	17.65	17.10	17.15	67700
2004-08-24	17.03	17.14	16.72	17.09	83600
2004-08-25	17.10	17.45	17.02	17.42	38300
2004-08-26	17.38	17.70	17.25	17.70	43800
2004-08-27	17.70	17.70	17.27	17.35	39000
2004-08-30	17.45	17.46	17.15	17.46	58900
2004-08-31	17.60	17.60	17.38	17.50	39000
2004-09-01	17.59	18.05	17.50	17.95	51900
2004-09-02	18.00	18.40	18.00	18.38	62700
2004-09-03	18.39	18.48	18.25	18.35	40200
2004-09-07	18.35	18.35	18.04	18.16	38900
2004-09-08	18.20	18.34	18.08	18.30	53800
2004-09-09	18.45	18.57	18.28	18.43	38200
2004-09-10	18.60	18.80	18.40	18.74	35900
2004-09-13	18.65	18.65	18.20	18.40	70900
2004-09-14	18.50	18.78	18.31	18.65	22400
2004-09-15	18.81	18.86	18.26	18.40	40500
2004-09-16	18.55	18.75	18.33	18.41	35400
2004-09-17	18.38	18.42	18.04	18.30	30700
2004-09-20	18.20	18.36	18.02	18.10	77000
2004-09-21	17.85	18.19	17.85	17.97	48800
2004-09-22	18.05	18.20	17.86	17.90	31500
2004-09-23	18.00	18.30	17.86	18.15	44400
2004-09-24	18.25	18.33	18.10	18.33	22400
2004-09-27	18.33	18.33	17.90	17.90	57100
2004-09-28	17.87	18.11	17.77	18.08	44900
2004-09-29	18.05	18.14	17.92	17.95	23800
2004-09-30	18.10	18.10	17.91	18.00	35600
2004-10-01	17.95	18.18	17.85	18.18	40500
2004-10-04	18.29	18.30	17.96	18.29	40400
2004-10-05	18.28	18.45	18.10	18.25	52100
2004-10-06	18.30	18.52	18.30	18.49	47400
2004-10-07	18.45	18.51	18.35	18.51	38900
2004-10-08	18.46	18.53	18.31	18.52	32200
2004-10-11	18.53	18.59	18.33	18.50	25200
2004-10-12	18.60	18.60	18.34	18.34	36100
2004-10-13	18.30	18.30	18.00	18.06	46800
2004-10-14	18.01	18.22	17.95	18.08	53900
2004-10-15	18.04	18.10	18.00	18.08	38300
2004-10-18	18.05	18.18	18.05	18.15	31000
2004-10-19	18.14	18.25	17.95	17.96	38500
2004-10-20	17.96	18.00	17.61	17.72	37800
2004-10-21	17.85	17.99	17.70	17.75	38900
2004-10-22	17.75	18.12	17.75	17.96	36800
2004-10-25	18.05	18.18	17.82	17.93	70700
2004-10-26	17.87	17.95	17.43	17.75	87300
2004-10-27	17.85	18.05	17.52	17.96	59000
2004-10-28	17.98	18.00	17.60	18.00	52100
2004-10-29	18.08	18.17	17.80	18.00	35900
2004-11-01	18.00	18.47	17.85	18.47	56900
2004-11-02	18.40	18.50	18.17	18.49	58300
2004-11-03	18.45	18.73	18.24	18.35	56700
2004-11-04	18.22	18.60	18.22	18.60	48600
2004-11-05	18.50	18.65	18.25	18.60	91100
2004-11-08	18.70	18.74	18.30	18.60	38700
2004-11-09	18.60	18.75	18.35	18.75	43600
2004-11-10	18.60	18.75	18.25	18.50	42500
2004-11-11	18.50	18.50	18.27	18.49	60700
2004-11-12	18.69	18.72	18.28	18.65	109000
2004-11-15	18.74	18.98	18.50	18.63	92400
2004-11-16	18.70	18.70	18.26	18.49	94600
2004-11-17	18.49	18.56	18.35	18.52	60700
2004-11-18	18.45	18.75	18.36	18.44	61600
2004-11-19	18.40	18.50	18.30	18.32	42900
2004-11-22	18.34	18.37	18.00	18.01	111700
2004-11-23	18.11	18.36	18.05	18.30	82600
2004-11-24	18.20	18.53	18.20	18.51	65100
2004-11-26	18.42	18.60	18.42	18.47	34200
2004-11-29	18.54	18.72	18.37	18.71	80100
2004-11-30	18.69	18.69	18.31	18.52	68900
2004-12-01	18.39	18.63	18.31	18.36	76400
2004-12-02	18.45	18.48	18.18	18.34	64500
2004-12-03	18.50	18.55	18.12	18.41	111400
2004-12-06	18.35	18.44	18.16	18.35	77900
2004-12-07	18.43	18.44	18.11	18.28	107300
2004-12-08	18.32	18.47	18.25	18.29	74700
2004-12-09	18.45	18.46	18.32	18.35	82200
2004-12-10	18.29	18.69	18.27	18.68	70400
2004-12-13	18.34	18.50	18.27	18.36	74700
2004-12-14	18.30	18.40	18.23	18.39	95500
2004-12-15	18.46	18.52	18.28	18.50	88700
2004-12-16	18.50	18.50	18.23	18.35	96900
2004-12-17	18.30	18.46	18.15	18.33	130000
2004-12-20	18.29	18.55	18.29	18.47	134800
2004-12-21	18.50	18.86	18.50	18.70	157300
2004-12-22	18.90	19.99	18.86	19.98	223000
2004-12-23	19.78	19.90	19.50	19.64	106700
2004-12-27	19.79	19.84	19.30	19.46	120500
2004-12-28	19.50	19.70	19.25	19.35	99700
2004-12-29	19.27	19.62	19.25	19.54	75700
2004-12-30	19.51	19.85	19.51	19.64	63400
2004-12-31	19.56	19.90	19.56	19.90	37500
2005-01-03	19.90	19.96	19.55	19.87	114300
2005-01-04	19.95	19.95	19.66	19.80	101900
2005-01-05	19.77	19.82	19.75	19.77	77300
2005-01-06	19.76	19.85	19.50	19.63	63200
2005-01-07	19.65	19.69	19.36	19.37	46700
2005-01-10	19.46	19.76	19.35	19.57	84300
2005-01-11	19.72	19.79	19.50	19.56	63400
2005-01-12	19.60	19.79	19.55	19.70	65000
2005-01-13	19.74	20.00	19.68	19.91	75700
2005-01-14	19.91	19.91	19.50	19.66	78200
2005-01-18	19.75	19.98	19.57	19.87	79200
2005-01-19	19.77	19.90	19.75	19.79	67800
2005-01-20	19.80	19.83	19.52	19.52	102600
2005-01-21	19.74	19.74	19.44	19.50	72400
2005-01-24	19.54	19.61	19.40	19.58	73900
2005-01-25	19.50	19.84	19.48	19.55	89100
2005-01-26	19.51	19.75	19.50	19.65	107600
2005-01-27	19.60	19.76	19.55	19.70	61300
2005-01-28	19.75	19.90	19.57	19.90	69400
2005-01-31	19.90	19.95	19.60	19.65	76100
2005-02-01	19.72	20.16	19.72	19.76	95300
2005-02-02	19.90	20.10	19.72	19.91	111600
2005-02-03	20.00	20.10	19.60	19.65	86200
2005-02-04	19.75	20.02	19.71	19.95	116500
2005-02-07	20.00	20.09	19.77	19.78	82500
2005-02-08	19.99	20.00	19.85	19.90	81800
2005-02-09	19.78	20.09	19.78	20.06	111100
2005-02-10	20.06	20.30	19.80	20.23	126100
2005-02-11	20.05	20.15	19.85	20.13	85400
2005-02-14	20.13	20.15	19.85	19.95	83000
2005-02-15	20.05	20.15	19.90	19.97	74500
2005-02-16	19.99	20.01	19.80	19.98	94600
2005-02-17	20.00	20.14	19.95	20.05	87900
2005-02-18	20.01	20.03	19.95	20.00	71400
2005-02-22	20.10	20.13	19.88	19.93	95300
2005-02-23	19.97	19.99	19.66	19.90	87100
2005-02-24	19.93	19.93	19.75	19.89	89800
2005-02-25	19.92	20.03	19.86	19.96	75100
2005-02-28	19.95	20.05	19.95	20.00	45200
2005-03-01	20.00	20.20	19.98	20.10	89300
2005-03-02	20.07	20.20	20.00	20.08	66000
2005-03-03	20.08	20.45	20.05	20.30	76000
2005-03-04	20.33	20.43	20.15	20.20	70300
2005-03-07	20.20	20.24	20.00	20.15	86800
2005-03-08	20.15	20.37	20.10	20.13	75800
2005-03-09	20.27	20.33	20.10	20.23	81200
2005-03-10	20.17	20.40	19.91	20.00	79600
2005-03-11	19.89	20.10	19.35	19.47	96800
2005-03-14	19.50	19.68	19.47	19.60	56800
2005-03-15	19.60	19.89	19.60	19.88	63400
2005-03-16	19.86	20.00	19.85	19.97	50700
2005-03-17	19.97	20.00	19.76	19.91	70800
2005-03-18	19.94	20.00	19.88	19.99	44400
2005-03-21	20.00	20.03	19.70	19.72	48600
2005-03-22	19.90	19.99	19.30	19.30	51700
2005-03-23	19.40	19.40	18.67	19.08	68900
2005-03-24	19.00	19.32	19.00	19.16	57600
2005-03-28	19.05	19.07	18.75	18.85	44900
2005-03-29	18.75	18.98	18.75	18.94	35000
2005-03-30	18.75	19.30	18.75	19.30	36500
2005-03-31	19.55	19.70	19.47	19.60	34500
2005-04-01	19.64	19.84	19.57	19.66	36000
2005-04-04	19.75	19.89	19.55	19.70	35100
2005-04-05	19.85	19.90	19.51	19.53	44700
2005-04-06	19.60	19.84	19.60	19.76	31900
2005-04-07	19.80	19.84	19.69	19.79	33500
2005-04-08	19.83	19.85	19.52	19.57	40400
2005-04-11	19.50	19.72	19.25	19.45	43000
2005-04-12	19.45	19.58	19.05	19.57	79200
2005-04-13	19.50	19.64	19.50	19.53	41800
2005-04-14	19.55	19.61	19.10	19.22	65100
2005-04-15	19.04	19.12	18.99	19.10	43500
2005-04-18	19.19	19.20	18.75	18.86	51800
2005-04-19	18.84	19.20	18.80	19.18	41200
2005-04-20	19.12	19.47	19.08	19.34	32000
2005-04-21	19.33	19.47	19.21	19.35	32000
2005-04-22	19.43	19.62	19.40	19.45	33700
2005-04-25	19.45	19.85	19.45	19.66	49900
2005-04-26	19.66	19.84	19.35	19.70	67700
2005-04-27	19.82	19.82	19.50	19.76	27000
2005-04-28	19.75	19.89	19.60	19.84	51300
2005-04-29	19.85	20.00	19.70	19.99	50000
2005-05-02	19.95	19.99	19.56	19.73	56000
2005-05-03	19.70	19.79	19.53	19.73	60600
2005-05-04	19.73	19.99	19.64	19.96	55300
2005-05-05	19.80	20.05	19.66	19.82	66400
2005-05-06	19.81	20.00	19.79	19.92	31300
2005-05-09	20.02	20.05	19.95	20.00	34500
2005-05-10	20.02	20.10	19.72	20.02	80200
2005-05-11	20.07	20.07	19.79	19.95	61600
2005-05-12	19.94	20.05	19.63	19.95	55000
2005-05-13	19.99	20.00	19.35	19.40	52800
2005-05-16	19.48	19.50	19.23	19.23	40100
2005-05-17	19.25	19.64	19.20	19.60	64000
2005-05-18	19.60	19.92	19.59	19.79	43100
2005-05-19	19.65	19.95	19.65	19.89	56700
2005-05-20	19.82	19.90	19.81	19.82	20200
2005-05-23	19.81	19.90	19.65	19.68	54100
2005-05-24	19.65	19.85	19.63	19.75	32000
2005-05-25	19.78	19.83	19.63	19.65	54000
2005-05-26	19.68	19.96	19.68	19.96	26700
2005-05-27	19.90	20.00	19.69	19.88	42700
2005-05-31	19.95	20.10	19.85	19.96	55100
2005-06-01	20.07	20.10	19.95	20.05	49300
2005-06-02	20.05	20.08	19.98	20.05	45700
2005-06-03	20.04	20.10	19.96	20.07	46000
2005-06-06	20.10	20.14	19.95	20.08	41100
2005-06-07	20.03	20.25	20.02	20.10	83200
2005-06-08	20.08	20.23	19.98	20.19	62700
2005-06-09	20.22	20.38	20.20	20.23	58100
2005-06-10	20.30	20.80	20.30	20.63	65000
2005-06-13	20.88	20.99	20.71	20.95	150900
2005-06-14	20.95	21.15	20.85	20.94	121600
2005-06-15	20.99	21.29	20.80	20.85	123900
2005-06-16	21.00	21.18	20.85	20.85	106900
2005-06-17	21.00	21.29	20.88	20.97	84800
2005-06-20	20.98	21.25	20.51	20.73	118800
2005-06-21	20.93	21.25	20.78	21.00	105900
2005-06-22	21.05	21.10	20.89	21.03	65900
2005-06-23	21.04	21.20	20.80	20.88	68200
2005-06-24	20.88	21.19	20.86	20.92	61300
2005-06-27	20.80	20.92	20.60	20.61	62800
2005-06-28	20.53	21.02	20.53	21.02	75900
2005-06-29	21.20	21.39	21.10	21.11	70800
2005-06-30	21.23	21.49	21.11	21.17	72800
2005-07-01	21.17	21.52	21.16	21.50	55300
2005-07-05	21.60	21.85	21.25	21.30	83300
2005-07-06	21.35	21.42	21.10	21.18	82500
2005-07-07	21.18	21.47	21.01	21.42	67000
2005-07-08	21.51	21.75	21.30	21.60	72700
2005-07-11	21.56	21.74	21.31	21.32	66000
2005-07-12	21.40	21.44	21.31	21.35	52000
2005-07-13	21.27	21.61	21.25	21.42	51000
2005-07-14	21.37	21.85	21.25	21.42	107700
2005-07-15	21.52	21.69	21.36	21.43	44900
2005-07-18	21.43	21.65	21.30	21.40	43800
2005-07-19	21.40	21.68	21.27	21.31	49600
2005-07-20	21.45	21.50	21.16	21.20	59700
2005-07-21	21.20	21.25	21.00	21.01	66700
2005-07-22	21.00	21.10	20.90	21.10	84800
2005-07-25	20.96	21.15	20.94	21.08	45400
2005-07-26	20.96	21.15	20.93	21.01	71200
2005-07-27	20.93	21.35	20.93	21.14	41700
2005-07-28	21.16	21.57	21.16	21.35	59700
2005-07-29	21.52	22.05	21.27	21.35	74100
2005-08-01	21.40	21.70	21.36	21.57	66700
2005-08-02	21.51	21.69	21.51	21.60	48200
2005-08-03	21.60	21.82	21.56	21.80	42000
2005-08-04	21.80	21.87	21.65	21.86	53200
2005-08-05	21.70	21.84	21.39	21.39	56600
2005-08-08	21.39	21.41	20.90	20.90	69000
2005-08-09	20.90	21.17	20.85	21.04	64300
2005-08-10	21.19	21.39	21.07	21.07	45500
2005-08-11	20.90	21.15	20.77	21.09	57900
2005-08-12	20.92	21.28	20.86	21.09	40500
2005-08-15	21.02	21.25	21.00	21.05	48000
2005-08-16	21.01	21.25	20.90	21.00	44300
2005-08-17	20.95	21.00	20.58	21.00	60600
2005-08-18	20.90	21.00	20.73	20.81	49600
2005-08-19	20.80	21.37	20.80	21.20	42900
2005-08-22	21.11	21.24	20.97	21.00	46800
2005-08-23	21.08	21.08	20.87	21.01	59400
2005-08-24	20.97	21.15	20.89	20.90	50400
2005-08-25	20.87	20.94	20.70	20.83	47300
2005-08-26	20.86	20.88	20.71	20.81	25800
2005-08-29	20.67	20.93	20.67	20.93	48300
2005-08-30	21.09	21.09	20.74	20.89	83700
2005-08-31	20.90	21.03	20.87	21.00	53600
2005-09-01	21.00	21.28	20.99	21.25	66900
2005-09-02	21.39	21.80	21.26	21.80	43100
2005-09-06	21.78	21.81	21.60	21.75	65200
2005-09-07	21.74	21.90	21.55	21.90	59600
2005-09-08	21.96	21.96	21.74	21.84	57600
2005-09-09	21.84	21.85	21.66	21.80	36500
2005-09-12	21.80	21.98	21.74	21.90	27500
2005-09-13	21.90	21.92	21.40	21.64	79900
2005-09-14	21.54	21.64	21.45	21.57	47000
2005-09-15	21.44	21.50	21.38	21.45	31100
2005-09-16	21.45	21.50	21.22	21.50	52000
2005-09-19	21.50	21.57	21.38	21.42	50600
2005-09-20	21.42	21.55	21.42	21.46	41400
2005-09-21	21.43	21.48	21.02	21.10	43000
2005-09-22	21.01	21.06	20.80	20.94	63900
2005-09-23	20.80	20.89	20.09	20.60	89900
2005-09-26	20.59	20.77	20.53	20.65	41000
2005-09-27	20.65	20.75	20.46	20.50	60400
2005-09-28	20.56	20.79	20.54	20.78	23100
2005-09-29	20.79	20.98	20.76	20.98	24200
2005-09-30	20.93	21.01	20.93	21.01	23100
2005-10-03	21.00	21.39	21.00	21.36	29500
2005-10-04	21.40	21.47	21.16	21.17	36000
2005-10-05	21.17	21.17	20.75	20.83	45000
2005-10-06	20.60	20.66	20.05	20.06	83400
2005-10-07	19.91	20.07	19.91	20.01	58300
2005-10-10	20.03	20.03	19.37	19.71	80900
2005-10-11	19.55	19.82	19.55	19.74	41300
2005-10-12	19.60	19.80	19.10	19.13	55400
2005-10-13	18.88	19.01	18.01	18.45	87000
2005-10-14	18.20	18.86	18.20	18.85	81300
2005-10-17	18.85	19.07	18.80	19.06	27800
2005-10-18	19.11	19.32	18.80	18.97	71700
2005-10-19	18.73	18.91	18.66	18.91	38300
2005-10-20	18.85	18.99	18.55	18.62	44200
2005-10-21	18.75	19.30	18.75	19.07	42400
2005-10-24	19.00	19.15	18.91	19.07	47300
2005-10-25	19.30	19.49	19.12	19.21	40300
2005-10-26	19.21	19.39	19.00	19.23	42600
2005-10-27	19.24	19.39	19.11	19.12	45200
2005-10-28	19.06	19.25	19.06	19.19	40000
2005-10-31	19.29	19.49	19.29	19.46	36600
2005-11-01	19.47	19.47	19.15	19.31	40300
2005-11-02	19.37	19.65	19.32	19.55	31100
2005-11-03	19.45	19.75	19.45	19.63	39400
2005-11-04	19.72	19.86	19.58	19.80	42500
2005-11-07	19.80	20.03	19.80	19.95	42000
2005-11-08	20.03	20.11	19.95	19.95	22000
2005-11-09	19.85	19.91	19.62	19.68	29200
2005-11-10	19.38	19.50	19.15	19.37	36100
2005-11-11	19.37	19.37	19.01	19.16	37100
2005-11-14	19.04	19.17	18.98	19.00	26100
2005-11-15	18.75	19.12	18.75	18.85	71600
2005-11-16	18.99	19.29	18.80	19.29	64800
2005-11-17	19.60	19.98	19.50	19.88	56400
2005-11-18	19.88	19.90	19.65	19.89	42900
2005-11-21	20.23	20.23	19.93	20.15	68600
2005-11-22	20.05	20.44	19.85	20.20	73700
2005-11-23	20.45	20.84	20.23	20.66	41600
2005-11-25	20.69	20.70	20.05	20.25	24400
2005-11-28	20.39	20.40	20.11	20.38	43200
2005-11-29	20.58	20.59	20.01	20.19	62200
2005-11-30	20.15	20.18	20.04	20.12	36800
2005-12-01	20.20	20.44	20.15	20.44	37000
2005-12-02	20.45	20.83	20.41	20.58	40300
2005-12-05	20.62	20.73	20.31	20.44	28100
2005-12-06	20.50	20.70	20.38	20.65	39900
2005-12-07	20.60	20.74	20.22	20.42	35200
2005-12-08	20.55	20.59	20.10	20.15	32700
2005-12-09	20.20	20.35	20.12	20.30	33000
2005-12-12	20.30	20.30	19.85	19.85	44800
2005-12-13	19.82	19.95	19.71	19.86	39100
2005-12-14	19.96	20.10	19.96	19.99	38400
2005-12-15	20.02	20.09	19.91	19.95	28100
2005-12-16	19.91	20.03	19.83	19.90	20900
2005-12-19	19.85	19.96	19.70	19.77	28500
2005-12-20	19.77	19.93	19.66	19.66	26900
2005-12-21	19.66	19.93	19.66	19.82	42500
2005-12-22	19.76	19.97	19.76	19.76	39400
2005-12-23	19.71	19.89	19.61	19.75	36000
2005-12-27	19.41	19.50	19.09	19.38	63200
2005-12-28	19.32	19.39	19.16	19.25	29000
2005-12-29	19.30	19.30	19.02	19.11	52200
2005-12-30	19.20	19.20	19.02	19.08	65300
2006-01-03	19.07	19.48	19.07	19.48	59800
2006-01-04	19.45	19.89	19.45	19.89	61200
2006-01-05	19.89	20.00	19.83	19.99	62400
2006-01-06	19.99	20.00	19.88	19.99	69000
2006-01-09	19.94	20.19	19.94	20.19	71900
2006-01-10	20.19	20.19	20.01	20.07	26100
2006-01-11	20.07	20.09	19.96	19.96	30200
2006-01-12	19.92	19.98	19.90	19.90	30200
2006-01-13	19.91	20.00	19.84	19.90	33700
2006-01-17	19.81	19.99	19.81	19.90	64600
2006-01-18	19.90	20.01	19.81	19.93	47100
2006-01-19	19.80	20.01	19.80	20.00	76200
2006-01-20	20.05	20.11	19.93	19.96	64300
2006-01-23	20.00	20.20	19.98	20.17	46300
2006-01-24	20.20	20.39	20.12	20.34	47400
2006-01-25	20.34	20.44	20.05	20.18	46200
2006-01-26	20.15	20.34	20.10	20.20	45900
2006-01-27	20.07	20.40	20.07	20.20	35100
2006-01-30	20.19	20.25	19.99	20.15	51500
2006-01-31	20.20	20.24	20.01	20.02	46600
2006-02-01	20.02	20.20	20.01	20.09	40000
2006-02-02	20.04	20.14	19.81	19.95	36000
2006-02-03	19.66	19.83	19.55	19.74	75600
2006-02-06	19.80	19.80	19.70	19.72	38400
2006-02-07	19.83	19.83	19.60	19.69	32900
2006-02-08	19.60	19.72	19.50	19.67	38800
2006-02-09	19.64	19.89	19.60	19.86	34500
2006-02-10	19.80	19.84	19.60	19.72	33800
2006-02-13	19.64	19.67	19.40	19.42	30200
2006-02-14	19.45	19.51	19.24	19.51	36300
2006-02-15	19.55	19.68	19.45	19.64	32900
2006-02-16	19.56	19.74	19.56	19.70	28700
2006-02-17	19.78	19.99	19.78	19.91	34400
2006-02-21	19.94	20.10	19.85	19.91	40200
2006-02-22	19.92	20.10	19.92	20.00	56800
2006-02-23	20.05	20.30	20.00	20.14	114900
2006-02-24	20.25	20.30	20.13	20.28	54300
2006-02-27	20.11	20.42	20.11	20.40	34100
2006-02-28	20.33	20.34	20.07	20.15	53700
2006-03-01	20.15	20.23	20.07	20.21	36000
2006-03-02	20.24	20.24	20.05	20.22	28600
2006-03-03	20.08	20.31	20.08	20.26	27700
2006-03-06	20.21	20.24	19.81	19.97	44400
2006-03-07	19.82	19.91	19.77	19.86	48400
2006-03-08	19.71	19.80	19.50	19.72	53500
2006-03-09	19.71	19.91	19.62	19.70	37000
2006-03-10	19.71	19.81	19.61	19.69	38700
2006-03-13	19.65	19.80	19.58	19.70	62500
2006-03-14	19.80	19.97	19.71	19.86	52700
2006-03-15	19.92	19.94	19.73	19.94	42300
2006-03-16	19.83	20.15	19.83	20.00	37800
2006-03-17	20.00	20.10	19.84	19.92	35100
2006-03-20	19.68	19.98	19.68	19.81	54300
2006-03-21	19.83	19.83	19.70	19.79	41100
2006-03-22	19.60	19.83	19.60	19.83	30000
2006-03-23	19.75	19.85	19.62	19.75	33600
2006-03-24	19.75	19.89	19.66	19.80	40600
2006-03-27	19.66	19.79	19.66	19.66	37900
2006-03-28	19.69	19.73	19.51	19.60	58600
2006-03-29	19.63	19.76	19.52	19.70	39600
2006-03-30	19.67	19.76	19.59	19.60	36000
2006-03-31	19.51	19.70	19.51	19.64	49500
2006-04-03	19.64	19.74	19.50	19.57	71500
2006-04-04	19.53	19.74	19.53	19.65	48200
2006-04-05	19.65	19.85	19.59	19.85	74700
2006-04-06	19.80	19.92	19.59	19.70	43500
2006-04-07	19.61	19.68	19.40	19.50	59900
2006-04-10	19.47	19.50	19.34	19.38	37700
2006-04-11	19.17	19.28	19.01	19.06	66300
2006-04-12	19.06	19.12	19.01	19.09	30500
2006-04-13	19.09	19.09	18.85	18.85	37800
2006-04-17	18.86	18.94	18.77	18.85	40100
2006-04-18	18.82	19.10	18.82	19.03	64500
2006-04-19	19.00	19.20	19.00	19.11	61300
2006-04-20	19.10	19.36	19.09	19.35	44600
2006-04-21	19.41	19.47	19.24	19.32	37300
2006-04-24	19.32	19.32	19.00	19.30	75000
2006-04-25	19.15	19.25	18.94	19.08	59000
2006-04-26	19.15	19.15	18.90	18.98	46200
2006-04-27	18.98	19.18	18.85	19.07	55500
2006-04-28	19.03	19.17	19.02	19.14	60300
2006-05-01	19.17	19.29	19.00	19.08	81500
2006-05-02	19.08	19.35	19.08	19.35	45800
2006-05-03	19.25	19.29	19.12	19.23	74000
2006-05-04	19.24	19.30	19.12	19.30	76700
2006-05-05	19.39	19.60	19.39	19.60	54700
2006-05-08	19.60	19.61	19.41	19.50	70300
2006-05-09	19.38	19.44	19.36	19.40	44900
2006-05-10	19.52	19.54	19.36	19.53	80600
2006-05-11	19.42	19.42	19.17	19.33	73900
2006-05-12	19.33	19.33	19.15	19.23	112900
2006-05-15	19.08	19.29	19.08	19.19	89800
2006-05-16	19.18	19.21	19.10	19.17	34700
2006-05-17	19.10	19.10	18.75	18.93	59400
2006-05-18	18.90	18.96	18.74	18.89	37600
2006-05-19	18.90	19.04	18.75	19.00	41800
2006-05-22	18.88	18.97	18.78	18.95	48300
2006-05-23	18.87	18.96	18.75	18.84	39100
2006-05-24	18.84	18.85	18.52	18.65	51900
2006-05-25	18.65	18.76	18.58	18.74	49300
2006-05-26	18.80	18.85	18.72	18.82	51300
2006-05-30	18.81	18.83	18.67	18.74	53300
2006-05-31	18.80	18.95	18.80	18.92	41200
2006-06-01	19.11	19.74	18.88	19.13	75500
2006-06-02	19.23	19.32	19.20	19.31	42900
2006-06-05	19.33	19.40	19.30	19.30	59000
2006-06-06	19.23	19.34	19.15	19.18	75500
2006-06-07	19.23	19.35	19.19	19.20	41900
2006-06-08	19.10	19.21	19.00	19.21	31000
2006-06-09	19.28	19.34	19.18	19.34	28400
2006-06-12	19.24	19.33	19.13	19.31	18700
2006-06-13	19.10	19.30	19.00	19.13	40500
2006-06-14	19.12	19.12	18.80	19.01	35500
2006-06-15	19.03	19.22	19.00	19.22	41300
2006-06-16	19.22	19.22	19.04	19.13	22300
2006-06-19	19.16	19.16	18.90	19.07	25500
2006-06-20	18.92	19.08	18.92	19.01	35900
2006-06-21	19.08	19.17	18.95	19.08	27900
2006-06-22	19.08	19.11	18.93	19.04	27800
2006-06-23	18.93	19.23	18.93	19.01	35800
2006-06-26	19.04	19.09	18.92	19.06	70900
2006-06-27	19.08	19.24	19.01	19.07	79100
2006-06-28	19.15	19.24	19.10	19.18	21500
2006-06-29	19.20	19.44	19.20	19.44	34900
2006-06-30	19.37	19.52	19.30	19.52	39500
2006-07-03	19.65	20.00	19.65	19.94	64700
2006-07-05	19.94	19.99	19.72	19.96	160800
2006-07-06	19.99	20.00	19.72	19.86	28700
2006-07-07	19.64	19.98	19.64	19.72	42200
2006-07-10	19.78	19.92	19.72	19.92	31900
2006-07-11	19.90	20.14	19.89	20.12	43500
2006-07-12	20.00	20.11	19.90	19.93	30900
2006-07-13	19.90	20.00	19.85	19.94	35900
2006-07-14	19.94	19.97	19.78	19.80	37000
2006-07-17	19.85	19.89	19.59	19.79	56200
2006-07-18	19.75	19.86	19.67	19.86	29900
2006-07-19	19.85	20.20	19.85	20.20	24500
2006-07-20	20.28	20.29	20.12	20.20	32700
2006-07-21	20.15	20.22	20.11	20.20	32700
2006-07-24	20.19	20.29	20.17	20.26	33800
2006-07-25	20.30	20.36	20.15	20.36	47200
2006-07-26	20.41	20.63	20.37	20.63	52700
2006-07-27	20.68	20.86	20.64	20.75	114000
2006-07-28	20.80	20.90	20.79	20.87	25100
2006-07-31	20.88	21.00	20.84	20.90	38700
2006-08-01	20.82	21.14	20.82	21.14	53500
2006-08-02	21.11	21.20	21.06	21.11	57800
2006-08-03	21.06	21.17	20.93	21.13	41700
2006-08-04	21.17	21.25	20.80	20.95	167800
2006-08-07	20.95	21.01	20.88	20.94	56000
2006-08-08	20.93	21.05	20.87	21.03	63200
2006-08-09	21.00	21.15	21.00	21.07	68600
2006-08-10	21.07	21.07	20.94	21.05	30700
2006-08-11	21.02	21.10	20.95	21.01	46800
2006-08-14	20.89	20.94	20.71	20.71	30300
2006-08-15	20.83	21.00	20.74	21.00	54900
2006-08-16	21.00	21.10	20.91	20.95	33900
2006-08-17	20.95	20.95	20.75	20.85	33400
2006-08-18	20.90	21.10	20.86	21.06	32400
2006-08-21	21.05	21.19	21.05	21.19	57100
2006-08-22	21.21	21.23	21.11	21.22	38400
2006-08-23	21.22	21.23	21.05	21.07	28100
2006-08-24	21.06	21.20	20.99	21.02	25400
2006-08-25	21.17	21.23	21.10	21.20	37200
2006-08-28	21.05	21.25	21.04	21.25	33300
2006-08-29	21.25	21.37	21.15	21.37	40100
2006-08-30	21.41	21.42	21.03	21.25	74600
2006-08-31	21.35	21.70	21.25	21.50	58200
2006-09-01	21.55	21.61	21.31	21.48	40200
2006-09-05	21.49	21.50	21.20	21.32	40000
2006-09-06	21.15	21.41	21.10	21.37	91700
2006-09-07	21.20	21.42	21.20	21.24	50000
2006-09-08	21.40	21.43	21.30	21.42	51100
2006-09-11	21.42	21.42	21.05	21.28	28900
2006-09-12	21.25	21.35	21.04	21.09	63700
2006-09-13	21.07	21.23	21.01	21.11	82600
2006-09-14	21.10	21.27	20.84	20.95	80200
2006-09-15	20.98	21.15	20.97	21.14	39000
2006-09-18	21.12	21.18	20.87	20.95	40300
2006-09-19	20.95	21.09	20.85	20.94	47900
2006-09-20	20.90	21.04	20.90	21.00	29000
2006-09-21	20.92	21.10	20.75	20.89	53600
2006-09-22	20.93	21.06	20.88	21.01	29500
2006-09-25	21.01	21.47	20.90	21.39	99800
2006-09-26	21.27	21.48	21.14	21.27	51700
2006-09-27	21.30	21.65	21.27	21.50	40100
2006-09-28	21.50	21.50	21.20	21.23	45600
2006-09-29	21.33	21.36	21.09	21.09	49300
2006-10-02	21.10	21.41	21.08	21.38	54400
2006-10-03	21.37	21.55	21.25	21.50	61500
2006-10-04	21.50	21.72	21.50	21.66	123500
2006-10-05	21.60	21.75	21.48	21.54	43900
2006-10-06	21.54	21.59	21.40	21.59	48700
2006-10-09	21.59	21.59	21.13	21.34	52500
2006-10-10	21.36	21.62	21.35	21.56	37000
2006-10-11	21.40	21.55	21.34	21.55	34800
2006-10-12	21.60	21.65	21.38	21.45	37100
2006-10-13	21.38	21.69	21.38	21.54	57400
2006-10-16	21.53	21.84	21.53	21.83	40800
2006-10-17	21.87	21.98	21.76	21.98	38800
2006-10-18	21.99	22.25	21.91	22.24	46800
2006-10-19	22.22	22.24	22.06	22.11	41500
2006-10-20	22.15	22.24	22.06	22.24	41000
2006-10-23	22.25	22.40	22.15	22.36	58900
2006-10-24	22.20	22.44	22.15	22.17	43300
2006-10-25	22.20	22.64	22.20	22.63	77100
2006-10-26	22.64	22.64	22.41	22.43	50700
2006-10-27	22.45	22.52	22.37	22.45	34600
2006-10-30	22.46	22.55	22.33	22.35	42700
2006-10-31	22.38	22.56	22.37	22.45	46300
2006-11-01	22.50	22.74	22.45	22.69	62800
2006-11-02	22.55	22.63	22.21	22.50	55100
2006-11-03	22.45	22.47	22.15	22.30	52500
2006-11-06	22.29	22.39	22.19	22.24	50600
2006-11-07	22.30	22.40	22.22	22.38	62500
2006-11-08	22.38	22.50	22.26	22.41	50300
2006-11-09	22.35	22.48	22.35	22.39	35200
2006-11-10	22.39	22.69	22.39	22.69	49100
2006-11-13	22.61	22.70	22.21	22.30	55000
2006-11-14	22.35	22.51	22.29	22.35	51800
2006-11-15	22.36	22.49	22.23	22.38	53700
2006-11-16	22.35	22.60	22.35	22.51	43600
2006-11-17	22.51	22.53	22.41	22.52	25300
2006-11-20	22.53	22.67	22.39	22.50	34700
2006-11-21	22.51	22.54	22.32	22.40	56800
2006-11-22	22.41	22.84	22.39	22.74	68800
2006-11-24	22.71	22.72	22.68	22.72	19800
2006-11-27	22.84	22.84	22.09	22.55	94600
2006-11-28	22.60	22.73	22.55	22.65	91500
2006-11-29	22.78	23.00	22.62	22.84	96200
2006-11-30	22.88	23.00	22.72	22.91	68600
2006-12-01	22.91	23.35	22.85	23.15	62900
2006-12-04	23.45	23.57	23.30	23.54	83300
2006-12-05	23.72	23.72	23.54	23.54	77000
2006-12-06	23.61	23.82	23.55	23.65	78200
2006-12-07	23.78	23.80	23.41	23.43	99400
2006-12-08	23.42	23.42	23.08	23.11	83600
2006-12-11	23.45	23.79	23.45	23.67	103200
2006-12-12	23.80	24.00	23.65	23.93	104700
2006-12-13	23.98	24.14	23.80	23.81	95000
2006-12-14	23.86	23.89	23.74	23.74	52200
2006-12-15	23.78	24.35	23.75	24.35	86800
2006-12-18	24.30	25.00	24.30	24.35	45200
2006-12-19	24.50	24.53	24.12	24.36	60800
2006-12-20	24.33	24.89	24.25	24.42	55100
2006-12-21	24.52	24.58	24.35	24.52	61200
2006-12-22	24.60	24.60	24.40	24.48	30500
2006-12-26	24.40	24.53	24.29	24.53	23900
2006-12-27	24.36	24.54	24.25	24.43	36300
2006-12-28	24.42	24.47	24.23	24.26	33100
2006-12-29	24.30	24.34	23.97	24.13	36100
2007-01-03	23.90	24.28	23.90	24.18	75900
2007-01-04	24.23	24.41	24.15	24.19	52600
2007-01-05	24.15	24.23	23.61	23.65	60200
2007-01-08	23.55	23.84	23.45	23.83	69600
2007-01-09	23.70	23.81	23.43	23.50	97200
2007-01-10	23.50	23.51	22.92	23.27	91200
2007-01-11	23.26	23.53	23.21	23.30	66200
2007-01-12	23.35	23.50	23.20	23.35	61400
2007-01-16	23.23	23.64	23.23	23.64	56300
2007-01-17	23.31	23.58	23.31	23.38	68300
2007-01-18	23.38	23.60	23.20	23.27	80600
2007-01-19	23.38	23.50	23.21	23.29	64300
2007-01-22	23.36	23.49	23.18	23.22	76700
2007-01-23	23.39	23.40	23.27	23.30	41700
2007-01-24	23.39	23.58	23.39	23.50	47900
2007-01-25	23.58	23.90	23.48	23.55	65400
2007-01-26	23.31	23.80	23.31	23.72	47600
2007-01-29	23.76	23.99	23.49	23.90	59600
2007-01-30	23.75	24.12	23.65	24.02	74800
2007-01-31	24.04	24.05	23.62	23.74	46700
2007-02-01	23.85	24.40	23.74	24.40	24500
2007-02-02	24.15	24.49	24.12	24.46	32300
2007-02-05	24.46	24.69	24.36	24.54	29600
2007-02-06	24.53	25.30	24.53	24.92	45800
2007-02-07	24.85	25.10	24.73	25.00	38600
2007-02-08	25.00	25.15	24.97	25.02	53900
2007-02-09	25.00	25.30	24.99	24.99	38700
2007-02-12	25.00	25.18	24.54	24.68	56410
2007-02-13	24.54	25.00	24.54	24.69	36800
2007-02-14	24.56	24.83	24.50	24.60	37500
2007-02-15	24.47	24.50	24.20	24.22	35900
2007-02-16	24.19	24.30	24.10	24.22	44000
2007-02-20	24.21	24.46	24.20	24.33	59700
2007-02-21	24.33	24.45	24.10	24.15	46900
2007-02-22	24.12	24.29	24.00	24.15	36900
2007-02-23	24.01	24.53	24.01	24.53	34500
2007-02-26	25.02	25.44	24.61	25.00	92100
2007-02-27	24.96	25.01	24.20	24.40	77500
2007-02-28	24.75	24.75	24.35	24.65	52500
2007-03-01	24.40	24.64	24.26	24.48	37700
2007-03-02	24.45	24.45	23.98	24.13	35900
2007-03-05	24.00	24.13	23.52	23.57	47600
2007-03-06	23.51	23.82	23.51	23.75	40300
2007-03-07	23.77	23.89	23.73	23.89	32300
2007-03-08	23.89	24.15	23.88	24.05	31900
2007-03-09	24.03	24.03	23.74	23.74	34000
2007-03-12	23.75	24.00	23.72	23.90	31100
2007-03-13	23.95	24.20	23.65	23.90	39100
2007-03-14	23.92	23.92	23.50	23.61	22700
2007-03-15	23.55	24.00	23.55	24.00	43600
2007-03-16	23.99	24.15	23.90	24.05	22500
2007-03-19	24.00	24.60	23.92	24.43	39700
2007-03-20	24.31	24.56	24.11	24.32	48900
2007-03-21	24.24	24.72	24.11	24.72	57900
2007-03-22	24.66	25.00	24.65	24.89	46700
2007-03-23	25.04	25.04	24.59	24.73	53700
2007-03-26	24.64	24.81	24.52	24.80	52500
2007-03-27	24.73	24.90	24.65	24.84	32100
2007-03-28	24.65	24.92	24.65	24.88	32800
2007-03-29	24.95	25.09	24.64	24.77	32400
2007-03-30	24.81	25.05	24.73	24.98	28000
2007-04-02	24.97	25.50	24.97	25.45	36500
2007-04-03	25.48	25.70	25.35	25.48	39400
2007-04-04	25.55	25.65	25.47	25.62	36900
2007-04-05	25.64	25.76	25.50	25.60	36800
2007-04-09	25.50	26.38	25.50	26.01	55400
2007-04-10	26.01	26.22	25.82	26.15	47700
2007-04-11	26.03	26.07	25.81	25.85	49500
2007-04-12	25.88	25.89	25.43	25.60	43900
2007-04-13	25.50	25.60	25.34	25.59	58900
2007-04-16	25.60	25.67	25.43	25.59	33100
2007-04-17	25.40	25.70	25.40	25.64	60000
2007-04-18	25.52	25.75	25.52	25.71	50600
2007-04-19	25.65	25.81	25.60	25.60	40600
2007-04-20	25.60	25.85	25.55	25.72	65200
2007-04-23	25.72	26.00	25.71	25.90	56500
2007-04-24	25.90	26.00	25.74	25.94	46200
2007-04-25	25.97	26.22	25.94	26.00	66700
2007-04-26	26.05	26.20	26.01	26.14	51600
2007-04-27	26.05	26.18	25.97	26.16	70900
2007-04-30	26.07	26.35	25.90	25.90	70100
2007-05-01	25.90	26.10	25.89	26.09	58100
2007-05-02	26.09	26.20	26.01	26.18	44400
2007-05-03	26.10	26.35	26.10	26.32	44200
2007-05-04	26.10	26.33	26.01	26.23	70700
2007-05-07	26.22	26.50	26.22	26.37	136200
2007-05-08	26.30	26.36	26.07	26.24	50500
2007-05-09	26.20	26.32	26.20	26.26	27600
2007-05-10	26.14	26.35	25.99	26.00	40800
2007-05-11	25.97	26.10	25.81	26.02	83400
2007-05-14	26.10	26.11	25.96	26.03	54700
2007-05-15	26.06	26.30	26.00	26.00	79400
2007-05-16	26.00	26.33	26.00	26.32	109200
2007-05-17	26.25	26.34	26.01	26.29	52600
2007-05-18	26.28	26.50	26.27	26.48	59300
2007-05-21	26.47	26.70	26.47	26.62	63300
2007-05-22	26.65	26.85	26.40	26.57	63200
2007-05-23	26.65	26.84	26.22	26.37	77100
2007-05-24	26.46	26.52	25.83	25.95	105500
2007-05-25	26.05	26.14	25.68	25.92	82500
2007-05-29	25.92	26.39	25.83	26.02	68500
2007-05-30	26.04	26.45	25.90	26.45	62600
2007-05-31	26.40	26.50	26.29	26.35	58000
2007-06-01	26.34	26.48	26.12	26.28	56900
2007-06-04	26.35	26.35	26.03	26.29	81000
2007-06-05	26.23	26.29	25.86	26.03	94800
2007-06-06	25.95	25.95	25.46	25.56	423700
2007-06-07	25.45	25.51	24.85	24.85	163200
2007-06-08	24.70	25.10	24.65	25.07	64000
2007-06-11	24.98	25.50	24.98	25.36	51800
2007-06-12	25.29	25.29	24.85	24.92	80800
2007-06-13	24.89	25.35	24.86	25.12	75400
2007-06-14	25.11	25.58	25.11	25.26	53700
2007-06-15	25.36	25.72	25.36	25.53	73200
2007-06-18	25.57	25.65	25.25	25.43	41300
2007-06-19	25.30	25.68	25.25	25.42	54200
2007-06-20	25.51	25.57	24.30	24.69	38300
2007-06-21	24.75	25.35	24.72	25.01	118300
2007-06-22	24.92	25.08	24.63	24.84	55600
2007-06-25	24.82	25.20	24.70	24.81	82100
2007-06-26	24.78	25.12	24.61	24.62	98200
2007-06-27	24.51	25.11	24.51	25.07	62900
2007-06-28	25.10	25.40	25.02	25.24	122500
2007-06-29	25.28	25.51	25.11	25.16	56200
2007-07-02	25.35	25.79	25.24	25.79	36300
2007-07-03	25.70	26.06	25.70	25.85	201600
2007-07-05	25.88	26.00	25.66	25.80	44200
2007-07-06	25.75	25.84	25.60	25.80	30100
2007-07-09	25.77	25.93	25.74	25.87	33500
2007-07-10	25.64	25.85	25.53	25.62	52500
2007-07-11	25.40	25.51	25.35	25.41	31300
2007-07-12	25.41	25.87	25.38	25.81	48900
2007-07-13	25.80	26.09	25.60	26.04	52000
2007-07-16	25.97	26.05	25.68	25.76	33200
2007-07-17	25.65	25.74	25.60	25.65	46500
2007-07-18	25.50	25.69	25.50	25.64	35700
2007-07-19	25.75	26.04	25.75	26.00	53400
2007-07-20	26.01	26.05	25.65	25.66	44900
2007-07-23	25.75	26.00	25.75	25.94	73200
2007-07-24	25.80	25.92	25.05	25.10	56700
2007-07-25	25.14	25.39	24.87	25.28	82600
2007-07-26	24.52	25.13	24.15	24.52	60900
2007-07-27	24.19	24.51	24.02	24.21	76700
2007-07-30	24.30	24.30	23.82	24.21	198800
2007-07-31	24.25	24.61	24.25	24.28	38000
2007-08-01	24.20	24.54	24.11	24.50	52900
2007-08-02	24.50	24.83	24.49	24.63	45500
2007-08-03	24.57	24.73	24.06	24.06	38500
2007-08-06	24.02	24.10	23.11	24.07	76700
2007-08-07	23.83	24.56	23.83	24.48	48600
2007-08-08	24.56	25.03	24.48	24.76	42200
2007-08-09	24.20	24.69	23.70	24.26	87700
2007-08-10	24.00	24.19	23.58	23.92	99500
2007-08-13	23.95	24.18	23.92	23.96	62400
2007-08-14	23.92	23.94	23.52	23.52	47200
2007-08-15	23.42	23.54	22.70	22.72	102100
2007-08-16	22.30	22.60	21.15	22.25	170800
2007-08-17	23.35	23.71	22.00	23.00	53900
2007-08-20	23.30	23.68	23.18	23.52	86400
2007-08-21	23.41	23.75	23.41	23.72	37000
2007-08-22	23.80	24.06	23.75	24.00	65900
2007-08-23	24.10	24.30	23.96	24.12	31800
2007-08-24	24.20	24.50	24.12	24.38	24400
2007-08-27	24.32	24.32	23.99	24.05	87000
2007-08-28	24.00	24.00	23.60	23.60	37800
2007-08-29	23.65	24.05	23.65	24.04	35900
2007-08-30	23.94	24.28	23.90	24.23	73200
2007-08-31	24.40	24.49	24.23	24.38	58800
2007-09-04	24.50	24.70	24.50	24.69	41200
2007-09-05	24.61	24.61	24.42	24.50	23200
2007-09-06	24.60	24.61	24.34	24.53	30600
2007-09-07	24.46	24.46	24.11	24.16	28600
2007-09-10	24.20	24.40	24.00	24.31	42800
2007-09-11	24.36	24.50	24.20	24.45	89100
2007-09-12	24.39	24.56	24.28	24.46	59400
2007-09-13	24.61	24.75	24.54	24.61	37800
2007-09-14	24.47	24.64	24.47	24.57	34490
2007-09-17	24.54	24.55	24.30	24.32	46900
2007-09-18	24.33	24.87	24.33	24.87	44100
2007-09-19	25.00	25.30	25.00	25.22	30700
2007-09-20	25.12	25.33	25.12	25.26	40300
2007-09-21	25.33	25.44	25.28	25.35	29500
2007-09-24	25.40	25.60	25.33	25.41	50600
2007-09-25	25.39	25.47	25.20	25.26	61700
2007-09-26	25.34	25.46	25.33	25.40	70515
2007-09-27	25.50	25.57	25.38	25.38	140000
2007-09-28	25.45	25.46	25.28	25.30	109900
2007-10-01	25.33	25.56	25.33	25.48	25900
2007-10-02	25.43	25.55	25.43	25.54	30500
2007-10-03	25.44	25.44	25.25	25.35	34100
2007-10-04	25.43	25.46	25.25	25.35	34100
2007-10-05	25.35	25.73	25.35	25.66	19400
2007-10-08	25.60	25.66	25.40	25.47	15200
2007-10-09	25.60	25.81	25.58	25.77	19300
2007-10-10	25.75	26.05	25.75	25.90	34500
2007-10-11	25.90	26.17	25.90	25.93	36900
2007-10-12	25.98	26.23	25.97	26.10	19200
2007-10-15	26.08	26.10	24.64	25.65	34900
2007-10-16	25.61	25.73	25.55	25.55	19100
2007-10-17	25.60	25.95	25.24	25.41	28400
2007-10-18	25.42	25.64	25.42	25.54	27100
2007-10-19	25.54	25.56	25.16	25.26	42700
2007-10-22	25.10	25.15	24.95	25.11	32500
2007-10-23	25.15	25.29	25.15	25.29	23300
2007-10-24	25.28	25.31	25.12	25.15	22700
2007-10-25	25.25	25.60	25.25	25.55	21800
2007-10-26	25.60	25.88	25.60	25.84	30700
2007-10-29	25.86	26.00	25.85	26.00	24700
2007-10-30	25.80	26.02	25.80	25.97	17900
2007-10-31	26.05	26.29	26.01	26.26	20000
2007-11-01	26.13	26.15	25.80	26.12	33400
2007-11-02	26.03	26.19	25.75	25.95	28300
2007-11-05	25.81	25.98	25.81	25.94	22200
2007-11-06	25.92	26.02	25.71	25.93	40400
2007-11-07	25.68	25.82	25.54	25.60	43600
2007-11-08	25.70	25.79	25.46	25.63	45100
2007-11-09	25.65	25.65	25.45	25.58	24700
2007-11-12	25.00	25.49	25.00	25.22	19100
2007-11-13	25.24	25.36	25.07	25.28	23400
2007-11-14	25.91	25.91	25.12	25.12	41900
2007-11-15	23.79	25.02	23.79	24.81	31433
2007-11-16	24.51	25.24	24.51	24.84	45201
2007-11-19	24.78	24.87	24.69	24.70	34300
2007-11-20	24.90	25.06	24.73	25.00	40500
2007-11-21	24.92	24.93	24.56	24.70	30400
2007-11-23	24.50	24.83	24.50	24.78	12401
2007-11-26	24.75	24.95	24.74	24.90	23500
2007-11-27	24.93	24.98	24.75	24.85	30000
2007-11-28	25.00	25.19	24.87	25.17	38500
2007-11-29	25.43	25.92	24.98	25.18	36602
2007-11-30	25.30	25.37	25.11	25.34	36400
2007-12-03	25.38	25.46	25.30	25.40	38600
2007-12-04	25.33	25.70	25.29	25.60	63200
2007-12-05	25.85	26.10	25.72	26.10	45000
2007-12-06	26.09	26.15	25.86	25.97	35200
2007-12-07	25.72	26.15	25.72	26.03	58500
2007-12-10	26.05	26.50	26.05	26.34	51743
2007-12-11	26.20	26.32	25.85	25.85	40500
2007-12-12	26.00	26.18	25.42	25.55	30900
2007-12-13	24.79	26.19	24.45	25.91	39875
2007-12-14	25.88	25.88	25.69	25.72	14500
2007-12-17	25.65	25.65	25.14	25.26	26100
2007-12-18	25.45	25.55	25.30	25.50	27700
2007-12-19	25.74	25.74	25.25	25.26	26400
2007-12-20	25.29	25.48	25.18	25.32	31900
2007-12-21	25.25	25.72	25.16	25.54	35600
2007-12-24	25.48	25.77	25.44	25.77	17100
2007-12-26	25.96	25.96	25.62	25.85	36700
2007-12-27	25.62	25.62	25.04	25.05	40100
2007-12-28	25.15	25.28	25.07	25.24	26763
2007-12-31	25.86	25.86	24.99	25.21	36000
2008-01-02	25.52	26.20	24.71	25.03	49900
2008-01-03	25.65	25.65	24.86	24.91	23429
2008-01-04	24.32	25.02	24.32	24.80	57300
2008-01-07	25.30	25.50	24.71	24.97	77305
2008-01-08	25.28	25.47	24.91	25.05	79150
2008-01-09	25.14	25.31	24.97	25.25	144874
2008-01-10	24.82	25.58	24.82	25.55	97300
2008-01-11	24.68	25.96	24.68	25.60	63769
2008-01-14	25.50	25.65	25.05	25.18	29040
2008-01-15	25.51	25.51	24.81	24.82	34365
2008-01-16	24.56	24.75	24.56	24.62	34777
2008-01-17	25.49	25.49	24.17	24.20	65060
2008-01-18	24.87	24.87	23.06	23.41	56968
2008-01-22	25.03	25.99	22.20	22.41	71632
2008-01-23	22.00	23.78	21.53	23.01	106100
2008-01-24	23.18	23.54	23.12	23.30	50019
2008-01-25	24.69	24.69	23.16	23.37	60800
2008-01-28	23.65	23.79	23.29	23.44	62502
2008-01-29	23.73	24.13	23.70	23.95	47933
2008-01-30	23.94	24.18	23.78	23.90	39500
2008-01-31	23.83	23.90	23.65	23.88	50990
2008-02-01	23.72	24.22	23.72	23.96	23526
2008-02-04	23.75	24.18	23.63	24.18	22200
2008-02-05	24.08	24.08	23.70	23.98	26886
2008-02-06	23.90	24.25	23.90	23.99	28100
2008-02-07	23.77	24.03	23.44	24.00	23128
2008-02-08	23.94	24.08	23.67	23.88	45558
2008-02-11	23.92	23.92	23.55	23.70	17800
2008-02-12	23.52	23.93	22.81	23.72	29300
2008-02-13	23.70	23.80	23.00	23.34	36900
2008-02-14	23.44	23.44	22.87	22.88	39100
2008-02-15	22.00	22.87	22.00	22.51	58456
2008-02-19	22.86	23.04	22.61	22.78	36800
2008-02-20	22.66	23.00	22.37	22.59	82800
2008-02-21	22.74	22.74	22.05	22.28	76000
2008-02-22	22.28	22.70	22.12	22.70	61936
2008-02-25	22.70	22.81	22.47	22.81	54150
2008-02-26	22.03	23.10	22.03	23.03	56808
2008-02-27	22.71	23.06	22.67	22.74	31314
2008-02-28	22.74	22.74	22.15	22.18	43000
2008-02-29	22.44	22.44	21.80	21.83	54700
2008-03-03	21.90	22.03	21.52	21.83	52000
2008-03-04	22.08	22.08	21.58	21.87	45796
2008-03-05	21.92	22.05	21.66	21.90	29425
2008-03-06	22.04	22.04	21.50	21.50	30280
2008-03-07	21.93	21.97	21.13	21.53	52200
2008-03-10	21.50	21.60	21.03	21.15	44209
2008-03-11	21.61	21.79	21.28	21.78	57886
2008-03-12	21.79	21.94	21.63	21.63	35845
2008-03-13	21.25	21.55	21.05	21.25	144500
2008-03-14	21.41	21.43	20.08	21.01	111900
2008-03-17	20.60	20.85	20.31	20.71	67745
2008-03-18	20.94	21.17	20.85	21.11	55331
2008-03-19	21.98	21.98	21.04	21.08	39905
2008-03-20	20.90	21.21	20.69	21.18	92100
2008-03-24	21.22	21.38	21.12	21.25	90800
2008-03-25	21.29	21.40	21.22	21.35	49700
2008-03-26	21.52	21.52	21.22	21.45	59434
2008-03-27	21.54	21.66	21.30	21.30	33900
2008-03-28	21.50	21.56	21.00	21.17	35745
2008-03-31	21.41	21.43	21.15	21.43	31400
2008-04-01	21.58	22.21	21.58	22.21	50810
2008-04-02	22.88	22.88	22.20	22.48	60084
2008-04-03	22.37	22.44	22.21	22.37	50500
2008-04-04	22.17	23.28	22.17	22.39	51300
2008-04-07	22.45	22.59	22.35	22.47	39021
2008-04-08	22.36	22.66	22.36	22.65	24432
2008-04-09	22.65	22.71	22.55	22.69	57000
2008-04-10	22.55	22.62	22.40	22.45	48700
2008-04-11	22.06	22.40	21.58	21.90	59800
2008-04-14	22.03	22.03	21.60	21.81	31241
2008-04-15	21.81	22.00	21.62	21.91	26100
2008-04-16	22.05	22.25	22.00	22.25	33484
2008-04-17	22.20	22.48	22.20	22.43	22404
2008-04-18	22.65	22.66	22.41	22.60	36848
2008-04-21	22.56	22.65	22.47	22.62	20154
2008-04-22	22.61	22.65	22.42	22.54	25700
2008-04-23	22.60	22.76	22.52	22.69	22245
2008-04-24	22.80	22.99	22.57	22.89	53885
2008-04-25	22.99	22.99	22.65	22.81	24009
2008-04-28	22.88	22.99	22.78	22.79	21790
2008-04-29	22.99	22.99	22.58	22.68	30218
2008-04-30	22.90	23.00	21.90	22.70	28714
2008-05-01	22.99	23.15	22.80	23.15	35839
2008-05-02	22.87	23.31	22.75	23.23	34170
2008-05-05	24.10	24.10	23.03	23.22	40633
2008-05-06	23.10	23.30	22.89	23.23	44468
2008-05-07	24.09	24.09	22.94	22.97	48646
2008-05-08	23.04	23.07	22.75	22.96	20818
2008-05-09	22.52	23.16	22.52	23.16	24088
2008-05-12	24.00	24.00	23.23	23.49	19853
2008-05-13	23.45	23.62	23.29	23.58	35508
2008-05-14	23.60	23.75	23.42	23.42	21860
2008-05-15	23.60	23.60	23.42	23.54	37483
2008-05-16	23.81	23.81	23.47	23.58	34943
2008-05-19	23.51	23.82	23.51	23.60	37993
2008-05-20	23.50	23.88	23.45	23.70	57396
2008-05-21	24.28	24.28	23.30	23.35	299383
2008-05-22	23.24	23.47	23.24	23.40	74434
2008-05-23	23.32	23.35	22.86	23.01	102614
2008-05-27	23.28	23.83	22.95	23.25	29521
2008-05-28	23.31	23.41	23.22	23.32	33659
2008-05-29	23.36	23.60	23.32	23.51	37975
2008-05-30	23.78	23.78	23.32	23.59	33093
2008-06-02	23.54	23.60	23.29	23.50	60149
2008-06-03	23.99	23.99	23.28	23.43	52207
2008-06-04	23.15	23.50	23.15	23.38	81730
2008-06-05	23.48	23.81	23.38	23.81	22403
2008-06-06	23.80	23.81	23.31	23.32	47566
2008-06-09	23.49	23.61	23.41	23.59	42656
2008-06-10	23.26	23.54	23.26	23.52	49557
2008-06-11	23.35	23.46	23.07	23.09	41955
2008-06-12	23.15	23.24	23.02	23.02	17260
2008-06-13	23.79	23.79	23.16	23.30	12287
2008-06-16	24.17	24.17	22.78	23.04	48966
2008-06-17	23.15	23.51	23.04	23.07	27478
2008-06-18	22.29	23.05	22.27	22.96	37123
2008-06-19	22.79	23.28	22.44	23.09	30109
2008-06-20	22.98	22.98	22.57	22.64	18752
2008-06-23	22.68	22.84	22.54	22.67	44510
2008-06-24	22.62	22.78	22.55	22.58	25776
2008-06-25	22.98	22.98	22.69	22.74	29024
2008-06-26	22.75	22.75	22.18	22.25	36554
2008-06-27	22.13	22.30	21.90	22.11	29804
2008-06-30	22.95	22.95	22.06	22.49	48868
2008-07-01	22.55	22.55	22.22	22.35	50514
2008-07-02	23.22	23.23	22.37	22.38	25974
2008-07-03	22.43	22.43	22.00	22.06	35392
2008-07-07	21.81	21.98	21.43	21.60	83947
2008-07-08	21.49	21.86	21.49	21.82	34124
2008-07-09	21.74	22.10	21.74	21.99	36275
2008-07-10	22.92	22.92	21.85	22.04	42504
2008-07-11	22.85	22.85	21.61	21.72	31550
2008-07-14	21.75	21.75	21.29	21.41	28805
2008-07-15	21.06	21.47	20.62	20.75	48166
2008-07-16	20.01	21.06	20.01	20.92	50917
2008-07-17	21.79	21.79	20.47	20.68	52058
2008-07-18	20.58	20.94	20.57	20.78	36494
2008-07-21	20.61	21.07	20.61	21.04	21026
2008-07-22	20.85	21.31	20.85	21.09	33137
2008-07-23	20.98	21.12	20.68	20.76	73974
2008-07-24	21.24	21.24	20.04	20.63	58414
2008-07-25	20.48	20.72	20.05	20.59	36169
2008-07-28	20.44	20.73	20.44	20.54	26413
2008-07-29	20.47	20.70	20.47	20.67	36012
2008-07-30	20.74	21.05	20.65	20.95	70847
2008-07-31	20.88	21.03	20.76	20.89	49446
2008-08-01	20.93	20.95	20.65	20.66	61103
2008-08-04	21.00	21.00	20.29	20.29	49272
2008-08-05	20.40	20.60	20.33	20.60	38304
2008-08-06	20.91	21.34	20.42	20.51	38707
2008-08-07	20.98	20.99	20.29	20.39	40926
2008-08-08	20.35	20.69	20.30	20.69	22096
2008-08-11	20.74	20.97	20.63	20.93	38648
2008-08-12	21.49	21.49	20.70	20.75	37923
2008-08-13	21.62	21.62	20.46	20.46	51623
2008-08-14	20.40	20.48	20.28	20.38	27303
2008-08-15	20.28	20.61	20.28	20.42	51378
2008-08-18	20.52	20.60	20.43	20.53	34508
2008-08-19	20.54	20.54	20.41	20.47	25995
2008-08-20	20.38	20.59	20.38	20.44	31462
2008-08-21	20.46	20.87	20.44	20.58	43939
2008-08-22	20.64	20.80	20.57	20.69	27008
2008-08-25	20.72	20.72	20.39	20.39	28898
2008-08-26	21.01	21.01	20.10	20.28	119966
2008-08-27	21.00	21.00	20.36	20.43	53013
2008-08-28	20.43	20.61	20.07	20.56	42719
2008-08-29	21.13	21.13	20.42	20.45	51578
2008-09-02	20.42	20.68	20.42	20.43	46952
2008-09-03	20.46	20.46	20.15	20.20	54907
2008-09-04	20.24	20.27	19.92	20.03	56581
2008-09-05	19.48	20.00	19.06	19.63	84932
2008-09-08	20.00	20.08	19.63	19.93	73219
2008-09-09	19.44	20.14	19.44	19.60	66841
2008-09-10	20.07	20.07	19.70	19.77	45546
2008-09-11	19.37	19.61	19.23	19.54	72522
2008-09-12	19.28	19.61	18.74	19.56	32171
2008-09-15	18.52	19.26	18.52	18.74	45259
2008-09-16	18.53	18.75	17.67	17.98	87755
2008-09-17	17.37	17.62	16.97	17.15	79100
2008-09-18	16.67	17.80	16.34	17.70	118417
2008-09-19	19.35	19.36	18.40	19.00	52174
2008-09-22	19.00	19.00	18.43	18.79	43492
2008-09-23	18.23	18.48	18.12	18.32	60961
2008-09-24	18.72	18.72	18.06	18.17	56848
2008-09-25	18.84	18.84	18.18	18.41	39557
2008-09-26	17.54	18.50	17.54	17.97	67253
2008-09-29	17.70	18.08	16.01	16.31	84599
2008-09-30	17.68	17.68	16.40	16.82	43451
2008-10-01	16.62	17.60	16.62	17.20	33488
2008-10-02	17.40	17.40	17.00	17.00	43789
2008-10-03	17.45	17.45	17.00	17.10	36890
2008-10-06	16.25	16.50	14.06	15.54	140809
2008-10-07	15.47	15.47	14.50	14.50	69496
2008-10-08	14.11	14.38	12.27	14.37	145811
2008-10-09	14.99	14.99	11.28	11.90	100643
2008-10-10	12.14	15.91	8.73	10.84	232708
2008-10-13	11.91	14.46	11.09	13.45	115482
2008-10-14	13.79	14.98	13.79	14.32	65216
2008-10-15	13.63	14.00	12.51	12.98	56643
2008-10-16	12.18	12.90	11.92	12.83	82771
2008-10-17	12.57	13.50	12.12	13.29	64305
2008-10-20	14.44	14.45	12.62	14.45	112255
2008-10-21	14.21	14.31	13.57	13.69	57675
2008-10-22	13.40	13.40	12.31	12.62	79686
2008-10-23	12.50	13.20	12.00	12.60	103566
2008-10-24	12.65	13.05	11.85	12.60	87877
2008-10-27	12.05	12.61	12.03	12.11	45260
2008-10-28	13.08	13.50	12.12	13.45	79336
2008-10-29	13.50	13.99	13.50	13.74	66811
2008-10-30	13.82	14.14	13.53	13.90	51202
2008-10-31	13.95	14.15	13.49	13.98	62146
2008-11-03	14.30	14.41	13.89	14.36	49257
2008-11-04	14.41	14.94	14.20	14.71	70157
2008-11-05	14.45	14.66	13.93	13.95	54303
2008-11-06	13.68	13.88	13.09	13.09	37201
2008-11-07	13.21	13.64	13.13	13.64	41909
2008-11-10	14.36	14.36	13.44	13.64	45413
2008-11-11	13.38	13.64	13.16	13.49	66159
2008-11-12	13.22	13.22	12.57	12.79	44315
2008-11-13	12.60	13.08	12.15	12.80	83128
2008-11-14	12.31	13.10	12.31	13.06	55988
2008-11-17	12.94	13.02	12.48	12.85	51065
2008-11-18	12.75	12.90	11.93	12.06	43834
2008-11-19	12.02	12.23	10.99	11.20	109232
2008-11-20	10.86	11.02	9.02	9.63	145853
2008-11-21	9.61	10.20	8.93	9.85	175583
2008-11-24	9.76	10.85	9.76	10.55	158423
2008-11-25	10.35	11.50	10.35	11.36	84056
2008-11-26	11.42	11.97	11.04	11.88	144440
2008-11-28	12.09	12.36	11.57	12.00	32491
2008-12-01	11.84	11.90	11.35	11.48	44673
2008-12-02	11.40	11.71	11.00	11.70	90218
2008-12-03	11.26	11.74	11.26	11.51	181541
2008-12-04	11.15	11.60	11.15	11.23	77192
2008-12-05	11.74	11.74	10.73	11.28	57883
2008-12-08	11.20	11.85	11.20	11.80	72654
2008-12-09	11.57	11.81	11.50	11.67	94982
2008-12-10	11.67	12.09	11.67	11.75	44151
2008-12-11	11.78	12.25	11.60	11.82	72194
2008-12-12	11.40	12.50	11.39	11.77	33446
2008-12-15	11.90	11.93	11.30	11.50	86157
2008-12-16	11.42	11.82	11.12	11.80	115862
2008-12-17	11.60	11.88	11.60	11.60	65888
2008-12-18	11.51	12.19	11.45	11.45	79864
2008-12-19	11.41	11.66	11.40	11.49	71052
2008-12-22	11.37	11.45	11.20	11.30	112938
2008-12-23	11.12	11.53	11.12	11.37	95197
2008-12-24	11.37	11.75	11.37	11.55	42016
2008-12-26	11.70	12.48	11.55	12.19	125834
2008-12-29	12.30	12.30	11.71	11.72	176784
2008-12-30	11.66	11.80	10.94	11.60	266565
2008-12-31	11.51	11.89	11.51	11.71	125437
2009-01-02	11.90	12.78	11.84	12.76	129039
2009-01-05	12.88	13.36	12.65	13.34	99027
2009-01-06	13.88	13.93	13.01	13.45	104094
2009-01-07	13.26	13.39	13.02	13.05	89208
2009-01-08	13.04	13.13	12.78	13.13	78624
2009-01-09	13.12	13.14	12.90	13.09	76693
2009-01-12	13.10	13.13	13.02	13.13	84766
2009-01-13	13.22	13.22	12.87	12.91	103894
2009-01-14	12.90	12.91	12.52	12.65	149713
2009-01-15	12.66	12.66	12.15	12.65	92849
2009-01-16	12.99	13.00	12.59	12.78	166201
2009-01-20	12.90	12.93	12.42	12.49	90413
2009-01-21	12.60	12.91	12.50	12.91	66207
2009-01-22	12.89	13.70	12.64	12.98	154478
2009-01-23	12.76	13.09	12.65	13.00	36662
2009-01-26	13.08	13.46	12.90	13.16	61124
2009-01-27	13.30	13.49	13.15	13.49	73654
2009-01-28	13.48	13.89	13.48	13.82	143821
2009-01-29	13.65	13.70	13.32	13.38	82616
2009-01-30	13.66	13.66	13.00	13.07	94813
2009-02-02	12.96	13.07	12.80	13.07	176920
2009-02-03	13.16	13.25	13.00	13.22	65260
2009-02-04	13.08	13.36	13.02	13.05	75478
2009-02-05	13.02	13.11	12.79	13.11	66928
2009-02-06	13.16	13.48	13.12	13.43	36230
2009-02-09	13.31	13.52	13.30	13.47	50859
2009-02-10	13.47	13.47	12.89	13.03	191393
2009-02-11	12.88	12.96	12.66	12.72	138015
2009-02-12	12.65	12.65	12.18	12.40	122836
2009-02-13	12.30	12.37	12.11	12.19	51409
2009-02-17	12.00	12.00	11.43	11.44	58387
2009-02-18	11.58	11.58	10.74	10.75	138190
2009-02-19	10.73	10.85	10.35	10.41	107649
2009-02-20	10.14	10.31	9.40	10.15	141459
2009-02-23	10.11	10.25	9.52	9.80	103858
2009-02-24	9.71	10.22	9.50	10.16	109658
2009-02-25	9.94	10.28	9.94	10.16	50989
2009-02-26	10.10	10.41	10.10	10.16	70794
2009-02-27	9.87	10.40	9.79	9.91	122477
2009-03-02	9.89	9.89	8.91	8.99	135997
2009-03-03	9.19	9.19	8.40	8.45	93869
2009-03-04	8.37	9.00	8.15	9.00	82178
2009-03-05	8.83	8.90	8.40	8.43	78412
2009-03-06	8.50	8.60	7.77	7.92	76193
2009-03-09	7.74	7.90	7.39	7.46	118337
2009-03-10	7.90	8.40	7.56	8.40	108949
2009-03-11	8.40	8.80	8.40	8.72	120073
2009-03-12	8.79	9.12	8.72	9.00	131171
2009-03-13	9.14	9.19	9.03	9.16	50340
2009-03-16	9.13	9.37	9.11	9.22	70791
2009-03-17	9.18	9.43	9.18	9.41	33083
2009-03-18	9.29	10.00	9.29	9.90	79066
2009-03-19	9.94	10.12	9.93	9.94	99754
2009-03-20	10.11	10.19	9.90	9.95	56447
2009-03-23	10.15	10.38	10.15	10.38	105871
2009-03-24	10.42	10.58	10.27	10.45	108729
2009-03-25	10.50	10.59	10.23	10.47	131136
2009-03-26	10.65	10.78	10.50	10.68	90214
2009-03-27	10.72	10.91	10.62	10.84	85034
2009-03-30	10.81	10.81	10.44	10.52	68890
2009-03-31	10.65	10.89	10.65	10.78	45160
2009-04-01	10.66	11.30	10.60	11.30	126132
2009-04-02	11.62	11.87	11.40	11.79	75562
2009-04-03	11.68	11.82	11.46	11.70	92129
2009-04-06	11.80	11.80	11.50	11.52	48827
2009-04-07	11.20	11.60	11.07	11.20	76744
2009-04-08	11.13	11.37	11.09	11.13	79523
2009-04-09	11.30	11.53	10.91	10.97	115616
2009-04-13	10.79	11.21	10.37	10.86	203470
2009-04-14	10.96	10.96	10.75	10.79	61264
2009-04-15	10.73	10.89	10.65	10.70	99182
2009-04-16	10.92	10.97	10.64	10.92	60970
2009-04-17	11.01	11.08	10.92	11.06	74763
2009-04-20	10.85	11.08	10.66	10.66	61089
2009-04-21	10.71	10.88	10.64	10.69	49990
2009-04-22	10.72	10.96	10.60	10.86	129820
2009-04-23	10.88	11.00	10.80	11.00	75297
2009-04-24	11.06	11.20	11.04	11.13	43587
2009-04-27	11.13	11.37	11.13	11.35	63941
2009-04-28	11.30	11.55	11.30	11.52	52928
2009-04-29	11.52	12.23	11.52	12.18	150367
2009-04-30	12.49	12.49	12.10	12.40	117008
2009-05-01	12.37	12.83	12.23	12.54	169010
2009-05-04	12.38	12.90	12.38	12.71	143656
2009-05-05	12.72	12.79	12.61	12.70	202782
2009-05-06	12.75	13.15	12.63	12.86	133961
2009-05-07	12.99	13.10	12.80	12.95	51445
2009-05-08	12.87	13.32	12.87	13.25	128708
2009-05-11	13.22	13.24	13.00	13.21	111816
2009-05-12	13.10	13.35	13.02	13.22	113306
2009-05-13	13.14	13.41	12.91	12.92	137213
2009-05-14	12.90	12.97	12.68	12.74	90300
2009-05-15	12.72	12.72	12.32	12.43	79435
2009-05-18	12.58	12.70	12.20	12.54	102353
2009-05-19	12.55	12.74	12.49	12.57	67526
2009-05-20	12.74	12.95	12.66	12.80	97814
2009-05-21	12.80	12.80	12.59	12.61	77593
2009-05-22	12.74	12.74	12.56	12.57	55131
2009-05-26	12.54	12.67	12.28	12.35	100924
2009-05-27	12.26	12.46	11.83	11.99	182474
2009-05-28	11.96	12.15	11.36	11.75	249059
2009-05-29	11.98	11.98	11.75	11.84	99536
2009-06-01	11.86	12.31	11.86	12.31	113480
2009-06-02	12.25	12.85	12.25	12.79	50463
2009-06-03	12.46	12.82	12.45	12.82	56242
2009-06-04	12.76	12.85	12.68	12.79	41556
2009-06-05	12.74	12.87	12.60	12.70	56109
2009-06-08	12.54	12.89	12.54	12.89	54385
2009-06-09	12.99	12.99	12.65	12.76	57794
2009-06-10	12.76	12.93	12.76	12.86	46585
2009-06-11	12.89	13.04	12.88	12.92	77206
2009-06-12	12.94	12.95	12.75	12.90	45583
2009-06-15	12.86	12.96	12.75	12.75	36838
2009-06-16	12.92	12.92	12.70	12.79	60886
2009-06-17	12.64	12.77	12.39	12.59	67713
2009-06-18	12.71	12.85	12.46	12.61	32648
2009-06-19	12.87	12.87	12.55	12.65	42992
2009-06-22	12.52	12.70	12.50	12.65	32721
2009-06-23	12.58	12.75	12.52	12.57	36052
2009-06-24	12.61	12.80	12.57	12.70	42573
2009-06-25	12.78	13.00	12.68	13.00	71807
2009-06-26	13.00	13.08	12.90	13.05	45523
2009-06-29	13.05	13.13	12.78	13.03	55226
2009-06-30	13.16	13.25	12.99	13.25	65656
2009-07-01	13.25	13.63	13.23	13.23	53830
2009-07-02	13.24	13.52	13.24	13.30	85820
2009-07-06	13.28	13.48	13.20	13.45	72964
2009-07-07	13.42	13.70	13.30	13.35	49200
2009-07-08	13.40	14.16	13.00	13.15	63251
2009-07-09	13.07	13.34	13.06	13.22	32715
2009-07-10	13.34	13.63	13.10	13.29	54535
2009-07-13	13.44	13.44	13.10	13.18	91492
2009-07-14	13.31	13.40	13.10	13.40	52767
2009-07-15	13.51	13.70	13.47	13.56	60043
2009-07-16	13.44	13.87	13.44	13.81	67019
2009-07-17	13.67	14.05	13.67	13.87	66432
2009-07-20	13.95	14.06	13.77	13.86	75165
2009-07-21	13.86	14.07	13.50	13.74	60785
2009-07-22	13.50	13.75	13.50	13.71	69647
2009-07-23	13.65	14.19	13.65	14.19	91236
2009-07-24	14.19	14.47	14.15	14.40	79216
2009-07-27	14.44	14.45	14.21	14.37	57039
2009-07-28	14.22	14.40	14.15	14.33	60693
2009-07-29	14.17	14.33	14.13	14.21	49995
2009-07-30	14.47	14.60	14.24	14.60	55206
2009-07-31	14.71	14.87	14.51	14.84	64424
2009-08-03	14.99	15.18	14.88	15.05	62899
2009-08-04	15.09	15.20	14.90	15.11	56637
2009-08-05	15.17	15.17	14.69	14.74	69514
2009-08-06	14.65	14.95	14.33	14.39	58881
2009-08-07	14.43	15.00	14.43	14.96	71358
2009-08-10	14.86	15.05	14.62	14.65	52741
2009-08-11	14.66	15.00	14.60	15.00	27627
2009-08-12	15.00	15.00	14.70	14.92	51116
2009-08-13	14.87	15.01	14.81	15.01	56252
2009-08-14	14.93	14.97	14.80	14.94	28750
2009-08-17	14.64	14.64	14.22	14.27	61751
2009-08-18	14.21	14.48	14.21	14.30	45545
2009-08-19	14.13	14.24	14.10	14.18	56328
2009-08-20	14.29	14.38	14.22	14.25	54854
2009-08-21	14.30	14.45	14.24	14.33	89165
2009-08-24	14.35	14.86	14.35	14.80	73468
2009-08-25	14.71	14.98	14.71	14.95	87071
2009-08-26	14.89	15.10	14.87	15.09	70566
2009-08-27	15.04	15.11	14.90	14.93	55959
2009-08-28	14.97	15.03	14.70	14.78	44997
2009-08-31	14.66	14.80	14.61	14.65	66448
2009-09-01	14.70	14.83	14.38	14.62	102974
2009-09-02	14.58	14.61	14.07	14.19	66161
2009-09-03	14.36	14.47	14.24	14.47	60439
2009-09-04	14.61	14.66	14.30	14.40	30407
2009-09-08	14.48	14.78	14.48	14.73	54629
2009-09-09	14.71	14.94	14.68	14.85	41488
2009-09-10	14.66	14.99	14.66	14.99	59167
2009-09-11	14.99	15.47	14.90	15.08	85985
2009-09-14	15.10	15.17	14.89	15.09	74393
2009-09-15	15.17	15.46	15.07	15.29	92777
2009-09-16	15.25	15.50	15.25	15.35	74287
2009-09-17	15.45	15.65	15.40	15.61	66686
2009-09-18	15.75	15.75	15.56	15.65	35640
2009-09-21	15.50	15.56	15.33	15.47	46489
2009-09-22	15.50	15.60	15.38	15.44	51227
2009-09-23	15.49	15.82	15.49	15.60	67968
2009-09-24	15.72	15.72	15.39	15.42	75669
2009-09-25	15.36	15.76	15.24	15.71	75894
2009-09-28	15.60	16.04	15.60	15.98	65341
2009-09-29	16.04	16.07	15.81	15.85	56239
2009-09-30	16.01	16.02	15.67	15.70	40106
2009-10-01	16.45	16.45	15.51	15.78	79608
2009-10-02	15.62	15.62	15.18	15.61	55631
2009-10-05	15.53	15.66	15.42	15.47	76486
2009-10-06	15.51	15.51	15.31	15.51	110496
2009-10-07	15.40	15.51	15.30	15.50	59988
2009-10-08	15.51	15.93	15.47	15.89	73008
2009-10-09	15.75	15.96	15.75	15.91	46655
2009-10-12	15.82	16.10	15.82	16.07	42687
2009-10-13	16.16	16.24	15.99	16.20	53449
2009-10-14	16.29	16.36	16.11	16.11	71360
2009-10-15	15.89	16.27	15.87	16.10	61375
2009-10-16	15.84	16.19	15.84	16.15	47536
2009-10-19	16.10	16.22	16.01	16.08	57558
2009-10-20	16.01	16.10	15.84	15.85	51534
2009-10-21	15.81	15.97	15.80	15.85	59892
2009-10-22	15.95	16.25	15.81	16.12	48632
2009-10-23	16.29	16.29	15.92	15.94	41313
2009-10-26	16.02	16.08	15.44	15.60	66594
2009-10-27	15.59	15.62	15.51	15.58	48352
2009-10-28	15.52	15.62	14.70	14.81	118300
2009-10-29	14.99	15.45	14.96	15.44	71220
2009-10-30	15.30	15.71	15.30	15.31	53864
2009-11-02	15.49	15.52	15.07	15.42	95766
2009-11-03	15.49	15.55	15.35	15.49	38209
2009-11-04	15.53	15.87	15.47	15.47	60868
2009-11-05	15.59	15.89	15.50	15.73	47710
2009-11-06	15.61	15.89	15.61	15.89	35256
2009-11-09	15.98	16.25	15.89	16.22	46473
2009-11-10	16.27	16.42	16.15	16.28	32480
2009-11-11	16.33	16.50	16.31	16.46	40824
2009-11-12	16.38	16.50	16.08	16.11	39429
2009-11-13	16.08	16.34	16.05	16.10	35131
2009-11-16	16.23	17.35	16.08	16.39	52275
2009-11-17	16.33	16.74	16.33	16.36	59961
2009-11-18	16.33	16.36	16.00	16.09	72265
2009-11-19	15.96	16.06	15.85	15.89	59273
2009-11-20	15.75	16.20	15.66	16.20	66235
2009-11-23	16.25	16.46	16.20	16.43	69417
2009-11-24	16.37	16.67	16.30	16.56	105602
2009-11-25	16.65	16.93	16.55	16.88	49871
2009-11-27	16.62	16.97	16.62	16.88	28050
2009-11-30	16.97	17.18	16.92	16.97	73698
2009-12-01	17.03	17.57	17.03	17.42	86992
2009-12-02	17.30	17.80	17.25	17.80	119430
2009-12-03	17.80	18.33	17.78	18.10	134423
2009-12-04	18.34	18.40	18.05	18.17	81300
2009-12-07	18.08	18.83	18.08	18.67	164535
2009-12-08	18.66	18.88	18.40	18.58	94517
2009-12-09	18.52	18.55	18.37	18.49	92032
2009-12-10	18.59	18.89	18.45	18.63	85513
2009-12-11	18.75	18.79	18.47	18.71	95040
2009-12-14	18.71	19.38	18.68	19.15	166470
2009-12-15	18.99	19.19	18.81	18.96	139513
2009-12-16	18.82	19.04	18.61	19.00	109615
2009-12-17	18.80	18.98	18.53	18.75	84472
2009-12-18	18.66	18.91	18.26	18.32	122958
2009-12-21	18.47	18.48	18.10	18.18	92458
2009-12-22	18.19	18.23	17.93	18.05	140510
2009-12-23	18.08	18.48	18.05	18.32	115464
2009-12-24	18.24	18.60	18.24	18.60	45720
2009-12-28	18.61	18.95	18.55	18.95	70853
2009-12-29	18.71	18.82	18.56	18.59	33469
2009-12-30	18.62	18.62	18.37	18.55	36761
2009-12-31	18.66	18.66	18.50	18.56	26071
2010-01-04	18.69	19.12	18.45	19.12	70698
2010-01-05	19.12	19.35	19.05	19.30	113208
2010-01-06	19.26	19.29	18.94	19.15	96645
2010-01-07	19.10	19.41	18.97	19.31	86514
2010-01-08	19.18	19.34	19.10	19.14	94020
2010-01-11	19.30	19.30	18.81	18.95	134600
2010-01-12	18.83	18.98	18.66	18.69	82097
2010-01-13	18.69	18.95	18.64	18.95	53299
2010-01-14	18.90	19.21	18.86	18.90	74060
2010-01-15	18.82	18.97	18.69	18.85	53695
2010-01-19	18.93	19.09	18.69	18.86	70377
2010-01-20	18.73	18.86	18.43	18.67	105532
2010-01-21	18.59	18.77	18.50	18.51	56525
2010-01-22	18.40	18.67	18.35	18.47	72711
2010-01-25	18.61	18.77	18.35	18.42	88541
2010-01-26	18.36	18.68	18.36	18.43	88046
2010-01-27	18.36	18.36	16.86	17.28	427150
2010-01-28	17.41	17.41	16.95	17.14	127690
2010-01-29	17.13	17.35	17.11	17.32	61308
2010-02-01	18.15	19.15	17.92	19.07	496499
2010-02-02	19.09	19.28	18.85	19.17	320213
2010-02-03	19.15	19.82	19.10	19.77	312612
2010-02-04	19.37	19.80	18.97	19.24	313220
2010-02-05	19.39	19.39	18.85	19.26	248939
2010-02-08	19.11	19.38	18.75	18.86	230362
2010-02-09	19.06	19.64	18.86	19.29	338071
2010-02-10	19.20	19.39	19.01	19.17	163917
2010-02-11	19.17	19.26	18.94	19.04	191841
2010-02-12	18.92	19.26	18.91	19.00	151384
2010-02-16	19.13	19.20	18.83	19.19	196080
2010-02-17	19.20	19.42	19.02	19.05	144493
2010-02-18	18.96	19.17	18.90	19.01	122738
2010-02-19	18.94	19.28	18.94	19.06	138274
2010-02-22	19.08	19.28	19.05	19.17	89589
2010-02-23	19.19	19.58	19.15	19.24	189550
2010-02-24	19.25	19.36	19.07	19.17	91891
2010-02-25	19.04	19.28	18.90	18.95	143412
2010-02-26	19.00	19.30	18.85	19.30	153514
2010-03-01	19.27	19.45	19.10	19.15	93921
2010-03-02	19.24	19.62	19.10	19.22	222404
2010-03-03	19.30	19.66	19.25	19.27	127590
2010-03-04	19.30	19.55	19.05	19.15	91029
2010-03-05	19.30	19.69	19.11	19.25	171562
2010-03-08	19.44	19.56	19.32	19.54	95184
2010-03-09	19.46	19.60	19.30	19.40	71921
2010-03-10	19.33	19.90	19.33	19.85	75163
2010-03-11	19.70	19.99	19.65	19.95	122897
2010-03-12	19.99	20.00	19.74	20.00	70909
2010-03-15	19.90	20.45	19.90	20.44	105863
2010-03-16	20.45	20.55	20.24	20.55	86922
2010-03-17	20.41	20.70	20.26	20.32	94911
2010-03-18	20.30	20.40	19.88	19.98	129967
2010-03-19	19.96	20.03	19.53	19.78	113052
2010-03-22	19.75	19.78	19.48	19.66	80486
2010-03-23	19.62	19.83	19.62	19.72	55680
2010-03-24	19.67	20.04	19.65	19.75	87405
2010-03-25	19.79	20.15	19.70	20.00	60785
2010-03-26	19.92	20.33	19.92	20.30	79330
2010-03-29	20.30	20.50	20.05	20.10	72674
2010-03-30	20.12	20.32	20.10	20.27	43675
2010-03-31	20.13	20.27	19.95	20.05	55064
2010-04-01	20.11	20.35	20.01	20.01	68961
2010-04-05	20.06	20.21	19.95	19.96	84953
2010-04-06	19.94	20.30	19.61	19.61	103197
2010-04-07	19.56	19.88	19.53	19.70	67506
2010-04-08	19.63	19.88	19.49	19.56	64277
2010-04-09	19.64	19.89	19.62	19.87	35269
2010-04-12	19.89	20.14	19.82	20.13	65728
2010-04-13	20.13	20.18	19.70	19.86	78020
2010-04-14	19.90	20.01	19.76	19.94	49071
2010-04-15	19.85	19.95	19.73	19.73	86334
2010-04-16	19.71	19.79	19.55	19.73	57283
2010-04-19	19.60	19.78	19.55	19.77	64295
2010-04-20	19.73	19.95	19.73	19.88	33312
2010-04-21	19.84	20.00	19.54	19.60	77729
2010-04-22	19.52	19.71	19.49	19.60	50251
2010-04-23	19.55	19.67	19.50	19.65	55972
2010-04-26	19.61	20.00	19.61	19.88	59808
2010-04-27	19.80	19.95	19.36	19.36	88816
2010-04-28	19.35	19.49	19.30	19.30	46156
2010-04-29	19.44	19.54	19.25	19.54	57168
2010-04-30	19.61	19.65	19.15	19.50	63448
2010-05-03	19.50	19.88	19.42	19.42	79029
2010-05-04	19.40	19.42	19.30	19.42	56754
2010-05-05	19.30	19.30	18.50	18.92	181621
2010-05-06	18.95	18.95	14.00	17.69	754291
2010-05-07	17.38	18.15	17.10	18.10	200772
2010-05-10	18.74	18.75	18.34	18.62	100816
2010-05-11	18.21	19.25	18.21	18.77	109103
2010-05-12	18.80	19.57	18.80	19.57	124385
2010-05-13	19.41	19.58	19.33	19.40	77876
2010-05-14	19.38	19.42	18.76	18.86	89114
2010-05-17	18.88	18.99	18.33	18.60	76481
2010-05-18	18.76	19.09	18.72	18.95	72839
2010-05-19	18.90	18.90	18.08	18.36	91147
2010-05-20	18.24	18.24	17.73	17.93	116065
2010-05-21	17.66	17.96	17.43	17.69	115890
2010-05-24	17.69	18.00	17.66	17.78	59616
2010-05-25	17.51	17.62	17.26	17.60	108661
2010-05-26	17.45	18.26	17.42	17.85	75274
2010-05-27	18.24	18.44	18.18	18.42	52926
2010-05-28	18.53	18.53	18.00	18.14	79008
2010-06-01	17.95	18.42	17.67	17.68	77966
2010-06-02	17.86	18.09	17.69	18.07	31101
2010-06-03	18.05	18.33	18.05	18.24	49358
2010-06-04	17.99	18.09	17.72	17.74	60208
2010-06-07	17.76	18.04	17.75	17.85	52866
2010-06-08	17.94	17.99	17.45	17.53	113788
2010-06-09	17.57	17.93	17.57	17.76	43825
2010-06-10	17.85	18.22	17.85	18.22	38967
2010-06-11	18.11	18.75	18.10	18.71	47951
2010-06-14	18.89	19.10	18.70	18.91	106230
2010-06-15	18.92	19.15	18.89	19.15	58636
2010-06-16	19.00	19.24	18.89	19.10	36579
2010-06-17	19.19	19.20	19.11	19.18	38812
2010-06-18	19.15	19.51	19.11	19.19	39705
2010-06-21	19.34	19.55	18.95	19.31	74473
2010-06-22	19.28	19.28	19.06	19.06	34634
2010-06-23	19.16	19.30	19.06	19.25	63970
2010-06-24	19.16	19.29	18.86	18.93	53820
2010-06-25	18.88	19.15	18.88	19.06	50714
2010-06-28	19.00	19.02	18.82	18.88	54372
2010-06-29	18.65	18.91	18.54	18.69	52091
2010-06-30	18.74	19.11	18.33	18.44	90549
2010-07-01	18.35	18.45	17.83	18.21	95832
2010-07-02	18.12	18.25	18.02	18.06	40855
2010-07-06	18.23	18.58	18.14	18.16	46182
2010-07-07	18.26	18.74	18.24	18.74	40530
2010-07-08	18.88	19.18	18.82	19.09	58623
2010-07-09	19.03	19.29	19.03	19.27	35335
2010-07-12	19.32	19.64	19.16	19.41	60758
2010-07-13	19.50	19.89	19.50	19.85	86353
2010-07-14	19.77	19.78	19.51	19.57	37515
2010-07-15	19.62	19.72	19.32	19.66	117483
2010-07-16	19.58	19.73	19.53	19.57	55010
2010-07-19	19.56	19.59	19.31	19.50	61181
2010-07-20	19.35	19.85	19.35	19.79	52477
2010-07-21	19.80	20.18	19.80	19.94	153823
2010-07-22	20.01	20.30	19.95	19.99	90822
2010-07-23	20.06	20.21	19.94	20.21	58125
2010-07-26	20.25	20.25	19.91	20.03	73089
2010-07-27	20.15	20.24	20.00	20.21	54027
2010-07-28	20.27	20.50	20.21	20.31	66985
2010-07-29	20.34	20.40	20.00	20.00	47248
2010-07-30	19.98	20.40	19.90	20.40	43579
2010-08-02	20.47	20.65	20.36	20.64	75686
2010-08-03	20.56	20.74	20.56	20.59	54904
2010-08-04	20.61	20.80	20.60	20.65	57431
2010-08-05	20.52	20.77	20.52	20.67	73221
2010-08-06	20.54	21.09	20.54	20.73	64758
2010-08-09	20.90	21.04	20.79	21.01	71047
2010-08-10	20.94	21.05	20.80	20.91	48699
2010-08-11	20.72	20.75	20.56	20.64	59251
2010-08-12	20.60	20.64	20.36	20.52	102850
2010-08-13	20.43	20.80	20.43	20.74	41416
2010-08-16	20.73	21.08	20.68	20.93	46715
2010-08-17	21.06	21.06	20.66	20.66	54512
2010-08-18	20.65	20.85	20.63	20.82	51493
2010-08-19	20.82	20.82	20.45	20.52	58176
2010-08-20	20.50	20.59	20.36	20.55	39846
2010-08-23	20.68	20.72	20.50	20.50	44841
2010-08-24	20.47	20.66	20.17	20.51	68458
2010-08-25	20.37	20.65	20.30	20.65	67780
2010-08-26	20.77	20.86	20.64	20.80	57452
2010-08-27	20.82	21.05	20.80	21.00	52958
2010-08-30	21.00	21.10	20.66	20.67	49903
2010-08-31	20.70	21.09	20.65	20.97	56639
2010-09-01	21.07	21.49	21.01	21.29	56090
2010-09-02	21.30	21.42	21.15	21.30	39512
2010-09-03	21.34	21.55	21.22	21.33	46956
2010-09-07	21.27	21.35	21.21	21.32	55681
2010-09-08	21.26	21.54	21.26	21.40	46722
2010-09-09	21.46	21.85	21.46	21.64	51358
2010-09-10	21.78	21.94	21.70	21.78	46168
2010-09-13	21.97	22.05	21.67	21.72	50002
2010-09-14	21.63	21.89	21.58	21.84	70141
2010-09-15	21.78	21.78	21.46	21.55	46971
2010-09-16	21.59	21.61	21.25	21.35	41704
2010-09-17	21.48	21.48	20.84	20.86	163354
2010-09-20	20.88	21.07	20.87	21.06	52765
2010-09-21	21.14	21.46	20.99	21.13	71843
2010-09-22	21.23	21.45	21.10	21.18	40839
2010-09-23	21.01	21.50	21.01	21.43	51946
2010-09-24	21.55	21.80	21.36	21.71	68873
2010-09-27	21.62	21.69	21.56	21.64	41725
2010-09-28	21.64	21.67	21.50	21.58	53439
2010-09-29	21.53	21.68	21.23	21.29	65004
2010-09-30	21.37	21.50	21.21	21.28	76904
2010-10-01	21.41	21.57	21.32	21.57	52449
2010-10-04	21.60	21.83	21.57	21.76	65372
2010-10-05	21.93	21.96	21.75	21.90	51274
2010-10-06	21.90	21.91	21.70	21.79	36830
2010-10-07	21.81	21.89	21.60	21.71	45853
2010-10-08	21.80	22.00	21.59	21.90	46828
2010-10-11	21.86	22.05	21.85	22.00	48496
2010-10-12	22.02	22.02	21.84	21.97	57932
2010-10-13	21.98	22.20	21.95	22.08	75649
2010-10-14	22.09	22.09	21.80	21.93	38823
2010-10-15	22.01	22.15	21.82	21.84	43004
2010-10-18	21.79	22.06	21.75	21.84	49404
2010-10-19	21.81	22.22	21.75	21.90	38924
2010-10-20	21.91	22.11	21.90	22.01	31855
2010-10-21	22.09	22.17	21.81	22.16	58718
2010-10-22	22.06	22.58	21.96	22.35	55130
2010-10-25	22.52	22.52	22.06	22.06	64221
2010-10-26	21.91	22.12	21.63	21.72	69448
2010-10-27	21.65	21.92	21.63	21.75	55023
2010-10-28	21.88	22.00	21.79	21.98	41475
2010-10-29	22.05	22.24	21.96	22.19	48366
2010-11-01	22.26	22.49	21.91	21.96	62761
2010-11-02	22.08	22.20	21.98	21.98	51445
2010-11-03	21.93	22.16	21.93	21.96	35203
2010-11-04	22.00	22.36	22.00	22.18	79583
2010-11-05	22.13	22.31	22.08	22.16	71413
2010-11-08	22.08	22.16	22.02	22.02	48558
2010-11-09	22.01	22.16	21.93	22.07	89905
2010-11-10	22.12	22.12	21.85	22.05	58406
2010-11-11	21.98	22.06	21.88	22.06	49655
2010-11-12	22.04	22.08	21.75	21.87	53947
2010-11-15	21.84	22.05	21.84	21.99	30736
2010-11-16	21.88	21.88	21.28	21.59	106506
2010-11-17	21.54	21.79	21.40	21.78	62616
2010-11-18	21.97	22.05	21.66	21.81	50843
2010-11-19	21.84	22.04	21.50	22.03	44491
2010-11-22	22.00	22.09	21.87	22.04	56729
2010-11-23	21.98	21.98	21.71	21.83	47691
2010-11-24	21.83	21.98	21.71	21.92	52166
2010-11-26	21.90	22.05	21.85	21.95	20213
2010-11-29	21.99	22.14	21.69	22.14	44463
2010-11-30	22.08	22.16	21.98	22.07	44593
2010-12-01	22.10	22.40	22.07	22.39	71099
2010-12-02	22.34	22.50	22.02	22.17	79700
2010-12-03	22.22	22.30	22.06	22.12	45916
2010-12-06	22.04	22.18	22.04	22.11	37427
2010-12-07	22.19	23.50	22.19	22.64	122973
2010-12-08	22.65	22.75	22.40	22.50	56660
2010-12-09	22.52	22.75	22.34	22.50	61493
2010-12-10	22.46	22.90	22.35	22.89	101568
2010-12-13	23.03	23.46	23.00	23.09	105572
2010-12-14	23.22	23.43	23.05	23.23	66328
2010-12-15	23.21	23.21	22.68	22.77	79478
2010-12-16	22.72	23.15	22.72	22.95	68775
2010-12-17	23.00	23.14	22.68	23.08	56104
2010-12-20	23.20	23.41	22.93	23.16	87074
2010-12-21	23.28	23.50	22.98	22.99	70369
2010-12-22	22.98	23.46	22.98	23.44	52967
2010-12-23	23.47	23.50	23.31	23.50	55103
2010-12-27	23.47	23.50	23.25	23.48	75818
2010-12-28	23.48	23.76	22.86	22.96	70800
2010-12-29	22.97	23.05	22.75	22.75	67675
2010-12-30	22.66	22.92	22.56	22.56	83733
2010-12-31	22.67	22.83	22.30	22.35	72787
2011-01-03	22.48	22.77	22.40	22.55	62377
2011-01-04	22.54	22.74	22.50	22.60	91284
2011-01-05	22.60	22.60	22.30	22.30	70502
2011-01-06	22.49	22.49	21.68	21.91	226164
2011-01-07	21.82	21.97	21.56	21.68	133392
2011-01-10	21.62	21.62	21.45	21.53	86169
2011-01-11	21.52	21.79	21.52	21.79	68659
2011-01-12	21.85	22.08	21.83	21.93	62553
2011-01-13	21.98	22.01	21.93	21.94	61850
2011-01-14	21.87	22.00	21.87	21.98	52761
2011-01-18	22.04	22.04	21.94	21.99	55158
2011-01-19	22.04	22.13	21.93	21.98	79502
2011-01-20	21.93	22.07	21.80	21.93	78563
2011-01-21	22.00	22.04	21.87	21.90	67688
2011-01-24	21.89	21.99	21.88	21.90	94057
2011-01-25	21.90	22.00	21.75	21.90	89275
2011-01-26	21.94	22.00	21.71	21.90	67200
2011-01-27	21.90	22.00	21.87	21.90	68260
2011-01-28	21.88	21.98	21.66	21.73	93848
2011-01-31	21.73	21.85	21.73	21.84	46513
2011-02-01	21.85	21.96	21.73	21.90	108374
2011-02-02	21.94	21.95	21.86	21.89	68306
2011-02-03	21.94	21.95	21.80	21.89	98283
2011-02-04	21.93	22.14	21.72	21.87	200897
2011-02-07	21.89	21.97	21.86	21.87	109956
2011-02-08	21.92	21.93	21.88	21.89	94691
2011-02-09	21.87	22.07	21.82	21.91	87278
2011-02-10	21.91	22.13	21.89	22.13	82200
2011-02-11	22.15	22.28	22.03	22.28	65805
2011-02-14	22.18	22.29	22.02	22.25	83634
2011-02-15	22.22	22.25	22.14	22.22	40250
2011-02-16	22.08	22.24	22.07	22.09	59282
2011-02-17	22.09	22.23	22.09	22.11	71118
2011-02-18	22.17	22.24	22.10	22.13	40444
2011-02-22	22.08	22.12	21.91	21.98	66767
2011-02-23	22.04	22.15	21.85	21.91	81523
2011-02-24	21.91	21.91	21.58	21.58	66193
2011-02-25	21.59	21.80	21.59	21.74	36141
2011-02-28	21.78	22.15	21.78	22.08	78335
2011-03-01	22.15	22.33	22.08	22.18	98797
2011-03-02	22.23	22.37	22.16	22.28	60025
2011-03-03	22.45	22.55	22.42	22.46	56421
2011-03-04	22.42	22.49	22.27	22.42	74413
2011-03-07	22.38	22.73	22.38	22.59	70694
2011-03-08	22.63	22.74	22.62	22.70	77022
2011-03-09	22.74	22.96	22.69	22.83	84275
2011-03-10	22.88	22.88	22.51	22.69	60841
2011-03-11	22.69	22.81	22.54	22.81	34175
2011-03-14	22.70	22.75	22.24	22.49	123877
2011-03-15	22.12	22.18	21.90	21.98	127446
2011-03-16	21.95	21.95	21.32	21.43	118645
2011-03-17	21.52	21.73	21.45	21.55	76757
2011-03-18	21.66	21.97	21.61	21.67	214312
2011-03-21	21.84	22.37	21.84	22.11	121596
2011-03-22	22.08	22.36	22.08	22.29	77369
2011-03-23	22.32	22.43	22.19	22.41	77525
2011-03-24	22.49	22.51	22.33	22.48	62794
2011-03-25	22.59	22.64	22.48	22.54	46281
2011-03-28	22.51	22.83	22.50	22.60	66249
2011-03-29	22.67	22.90	22.60	22.83	37455
2011-03-30	22.90	23.15	22.89	22.96	66138
2011-03-31	23.02	23.08	22.93	22.96	62286
2011-04-01	23.01	23.47	22.98	23.01	101392
2011-04-04	23.08	23.18	22.90	22.96	70518
2011-04-05	23.05	23.06	22.86	22.89	64350
2011-04-06	22.94	22.98	22.88	22.90	70440
2011-04-07	22.81	22.95	22.64	22.80	51514
2011-04-08	22.93	22.96	22.67	22.73	39800
2011-04-11	22.68	22.91	22.43	22.48	54991
2011-04-12	22.44	22.79	22.43	22.69	49589
2011-04-13	22.66	22.87	22.61	22.81	52952
2011-04-14	22.78	22.78	22.60	22.78	76504
2011-04-15	22.76	23.14	22.75	23.14	58315
2011-04-18	22.80	22.96	22.53	22.71	83148
2011-04-19	22.75	22.81	22.64	22.81	39388
2011-04-20	23.01	23.19	22.94	23.10	63473
2011-04-21	23.14	23.19	23.00	23.15	33641
2011-04-25	23.22	23.25	23.11	23.25	63027
2011-04-26	23.31	23.48	23.26	23.46	57642
2011-04-27	23.51	23.58	23.46	23.58	48912
2011-04-28	23.58	23.92	23.55	23.92	36502
2011-04-29	23.98	24.00	23.68	23.75	36872
2011-05-02	23.81	24.15	23.82	24.15	106191
2011-05-03	24.03	24.36	23.94	24.00	67349
2011-05-04	24.03	24.09	23.76	23.80	75363
2011-05-05	23.74	23.77	23.03	23.36	112808
2011-05-06	23.52	23.78	23.40	23.48	75007
2011-05-09	23.56	23.80	23.50	23.75	96327
2011-05-10	23.78	24.18	23.78	24.17	47665
2011-05-11	24.11	24.28	24.10	24.28	54553
2011-05-12	24.17	24.40	24.17	24.40	41344
2011-05-13	24.41	24.57	24.08	24.29	62633
2011-05-16	24.25	24.45	24.23	24.41	48815
2011-05-17	24.33	24.33	24.00	24.14	66604
2011-05-18	24.12	24.15	23.99	24.02	46843
2011-05-19	24.03	24.45	24.03	24.33	76892
2011-05-20	24.31	24.80	24.29	24.80	49001
2011-05-23	24.67	24.79	24.56	24.79	56284
2011-05-24	24.87	25.06	24.43	24.62	69516
2011-05-25	24.54	24.92	24.54	24.73	51488
2011-05-26	24.67	25.10	24.63	25.08	48234
2011-05-27	25.18	25.50	25.07	25.34	44532
2011-05-31	25.51	25.83	25.50	25.68	73746
2011-06-01	25.64	25.64	25.26	25.46	67806
2011-06-02	25.43	25.51	25.16	25.25	46878
2011-06-03	25.14	25.35	24.85	25.32	49614
2011-06-06	25.26	25.26	24.89	24.99	62744
2011-06-07	25.03	25.35	24.93	24.98	52550
2011-06-08	24.92	24.92	24.75	24.80	46006
2011-06-09	24.79	25.24	24.76	25.10	49126
2011-06-10	25.03	25.09	24.75	24.99	44858
2011-06-13	25.03	25.10	24.64	25.02	31677
2011-06-14	25.12	25.46	24.90	25.23	57672
2011-06-15	25.08	25.09	24.30	24.30	90463
2011-06-16	24.29	24.67	23.89	24.01	98854
2011-06-17	24.11	24.71	24.01	24.08	109430
2011-06-20	24.03	24.09	23.35	23.48	94553
2011-06-21	23.59	23.82	23.53	23.69	44861
2011-06-22	23.61	24.01	23.61	23.83	61460
2011-06-23	23.63	24.15	23.52	24.11	78527
2011-06-24	24.22	24.22	23.85	24.07	50072
2011-06-27	24.06	24.47	24.06	24.47	36316
2011-06-28	24.51	25.25	24.45	25.21	57746
2011-06-29	25.38	25.38	24.95	25.07	43489
2011-06-30	25.17	25.28	24.99	25.05	49987
2011-07-01	25.03	25.33	25.01	25.07	41644
2011-07-05	25.17	25.22	24.89	25.01	40957
2011-07-06	24.89	25.02	24.81	25.01	42827
2011-07-07	25.11	25.50	25.08	25.39	44671
2011-07-08	25.26	25.29	25.05	25.29	23794
2011-07-11	25.13	25.36	24.99	25.31	41899
2011-07-12	25.21	25.45	25.00	25.45	73533
2011-07-13	25.46	25.67	25.19	25.54	49007
2011-07-14	25.55	25.63	25.25	25.29	44446
2011-07-15	25.35	25.35	25.01	25.11	50617
2011-07-18	25.07	25.29	24.91	25.13	60443
2011-07-19	25.28	25.28	24.95	24.99	39255
2011-07-20	24.97	25.16	24.97	25.11	44246
2011-07-21	25.25	25.48	25.17	25.47	56550
2011-07-22	25.49	25.76	25.43	25.48	94516
2011-07-25	25.23	25.68	25.23	25.58	74000
2011-07-26	25.67	25.67	24.96	25.00	94525
2011-07-27	24.95	25.01	24.32	24.46	81009
2011-07-28	24.31	24.68	24.00	24.25	90751
2011-07-29	24.08	24.18	23.60	24.00	129953
2011-08-01	24.14	24.84	23.55	23.86	133212
2011-08-02	23.68	24.38	23.65	24.11	87744
2011-08-03	24.19	24.29	23.65	24.10	80484
2011-08-04	23.90	24.00	22.13	22.23	261728
2011-08-05	22.46	22.48	20.41	21.47	531468
2011-08-08	20.52	21.34	19.92	20.13	331490
2011-08-09	20.39	22.04	20.31	22.02	237620
2011-08-10	21.81	23.10	21.81	22.61	147180
2011-08-11	22.64	23.57	22.36	23.32	160172
2011-08-12	23.79	23.89	22.97	23.67	124883
2011-08-15	25.04	25.04	23.84	24.86	129985
2011-08-16	24.70	24.70	24.14	24.55	67609
2011-08-17	24.89	25.01	24.53	24.80	79100
2011-08-18	24.52	24.95	23.71	24.77	75450
2011-08-19	24.41	24.50	23.61	24.20	86552
2011-08-22	24.37	24.40	23.71	24.10	93078
2011-08-23	24.01	24.29	23.85	23.99	76147
2011-08-24	23.93	24.79	23.93	24.70	59719
2011-08-25	24.66	24.68	24.39	24.60	41863
2011-08-26	24.75	24.80	24.18	24.70	59083
2011-08-29	24.97	24.97	24.76	24.79	57774
2011-08-30	25.01	25.13	24.22	24.50	98044
2011-08-31	24.89	25.05	24.64	24.80	63591
2011-09-01	25.26	25.26	24.75	25.10	39628
2011-09-02	24.93	24.93	24.50	24.60	32304
2011-09-06	24.28	24.56	23.52	24.36	46784
2011-09-07	25.00	25.00	24.53	24.61	39635
2011-09-08	24.44	24.82	24.35	24.69	31842
2011-09-09	24.70	24.99	24.20	24.38	56875
2011-09-12	24.24	24.63	24.21	24.63	38316
2011-09-13	24.73	24.79	24.57	24.69	34152
2011-09-14	24.74	25.00	24.39	24.83	60247
2011-09-15	24.94	25.15	24.71	25.01	37761
2011-09-16	25.07	25.15	24.90	24.94	60208
2011-09-19	25.10	25.15	24.62	25.15	38643
2011-09-20	25.62	25.62	25.00	25.43	71779
2011-09-21	25.55	25.55	24.79	24.90	50690
2011-09-22	24.50	24.89	23.23	24.43	103158
2011-09-23	24.24	24.57	24.24	24.55	33721
2011-09-26	25.16	25.16	24.24	24.35	94208
2011-09-27	24.52	25.04	24.35	24.49	77890
2011-09-28	24.50	24.79	24.28	24.48	54754
2011-09-29	24.94	24.94	24.34	24.63	57073
2011-09-30	24.53	24.70	24.28	24.40	48499
2011-10-03	24.23	24.55	23.29	23.35	82357
2011-10-04	22.96	23.28	22.00	23.18	197698
2011-10-05	23.25	23.50	22.86	23.01	80706
2011-10-06	23.09	23.87	23.09	23.82	43676
2011-10-07	23.98	24.39	23.69	24.30	49287
2011-10-10	24.35	24.49	24.15	24.26	73657
2011-10-11	24.23	24.50	24.20	24.50	42807
2011-10-12	24.50	24.74	24.29	24.61	54046
2011-10-13	24.22	25.23	24.22	25.18	67318
2011-10-14	25.40	25.40	24.77	25.02	67578
2011-10-17	24.88	24.93	24.31	24.38	30308
2011-10-18	24.24	24.82	24.23	24.76	36138
2011-10-19	24.70	25.10	24.70	25.02	55164
2011-10-20	25.08	25.19	24.66	25.06	35005
2011-10-21	25.11	25.49	24.87	25.49	62915
2011-10-24	25.40	25.49	25.13	25.25	48295
2011-10-25	25.34	25.38	24.90	25.01	46858
2011-10-26	25.20	25.38	25.00	25.23	40145
2011-10-27	25.51	25.65	25.38	25.45	59328
2011-10-28	25.34	25.36	25.07	25.09	52376
2011-10-31	25.04	25.16	24.99	25.05	52689
2011-11-01	24.69	25.29	24.50	25.22	93378
2011-11-02	25.17	25.31	24.93	25.11	55920
2011-11-03	25.24	25.28	24.97	25.25	57262
2011-11-04	25.06	25.27	25.00	25.00	42975
2011-11-07	25.05	25.09	24.82	24.84	57457
2011-11-08	24.96	25.17	24.80	25.17	54772
2011-11-09	25.00	25.39	24.91	25.03	83036
2011-11-10	25.25	25.29	25.00	25.11	81957
2011-11-11	25.16	25.40	25.16	25.20	23114
2011-11-14	25.26	25.49	25.05	25.44	35275
2011-11-15	25.42	25.80	25.35	25.80	64286
2011-11-16	25.79	26.08	25.31	26.06	69546
2011-11-17	26.46	26.46	25.33	25.33	66854
2011-11-18	25.64	25.64	25.07	25.10	53273
2011-11-21	24.86	25.03	24.59	25.03	73494
2011-11-22	25.05	25.44	24.92	25.31	40692
2011-11-23	25.12	25.29	24.75	24.89	49973
2011-11-25	24.97	25.18	24.94	25.08	15470
2011-11-28	25.28	25.69	25.01	25.13	63332
2011-11-29	25.23	25.50	25.08	25.50	52208
2011-11-30	25.81	26.00	25.30	25.69	96237
2011-12-01	25.77	25.77	25.40	25.50	68666
2011-12-02	25.54	25.89	25.51	25.68	37560
2011-12-05	25.87	25.94	25.23	25.49	68385
2011-12-06	25.59	25.74	25.36	25.59	46939
2011-12-07	25.33	25.72	25.20	25.72	32151
2011-12-08	25.65	25.95	25.46	25.75	38512
2011-12-09	25.75	25.85	25.44	25.55	50170
2011-12-12	25.59	25.97	25.45	25.97	72347
2011-12-13	25.94	26.00	25.76	25.93	37755
2011-12-14	25.84	25.84	25.42	25.63	37577
2011-12-15	25.74	26.00	25.58	25.92	38293
2011-12-16	25.89	26.13	25.86	26.00	45086
2011-12-19	25.95	26.00	25.75	25.75	29186
2011-12-20	25.83	26.10	25.75	25.92	49050
2011-12-21	25.93	26.00	25.75	25.94	37214
2011-12-22	25.95	26.48	25.95	26.48	43384
2011-12-23	26.55	26.83	26.55	26.79	38518
2011-12-27	26.75	27.10	26.38	26.70	87056
2011-12-28	26.32	26.32	25.83	25.88	55367
2011-12-29	25.88	26.03	25.86	26.00	27928
2011-12-30	26.00	26.10	25.92	26.01	53828
2012-01-03	26.05	26.10	25.75	25.77	144132
2012-01-04	25.80	25.96	25.62	25.86	50940
2012-01-05	25.88	25.88	25.40	25.45	94261
2012-01-06	25.52	25.57	25.16	25.18	69993
2012-01-09	25.06	25.34	25.06	25.34	88796
2012-01-10	25.49	25.78	25.45	25.59	77549
2012-01-11	25.49	25.72	25.34	25.54	66128
2012-01-12	25.51	25.56	25.21	25.21	87870
2012-01-13	25.16	25.45	25.16	25.19	92124
2012-01-17	25.43	25.59	25.00	25.15	133939
2012-01-18	25.15	25.27	25.12	25.25	69975
2012-01-19	25.22	25.29	25.04	25.21	94871
2012-01-20	25.22	25.39	25.05	25.39	84684
2012-01-23	25.64	26.56	25.64	26.30	290511
2012-01-24	26.41	26.70	26.02	26.69	152100
2012-01-25	26.76	27.23	26.49	27.21	142168
2012-01-26	27.39	27.66	27.09	27.25	198264
2012-01-27	27.25	27.72	27.04	27.60	146379
2012-01-30	27.33	27.56	26.90	27.26	130134
2012-01-31	27.40	27.50	27.17	27.37	92838
2012-02-01	28.22	28.22	27.50	27.61	116508
2012-02-02	27.53	27.74	27.39	27.42	107705
2012-02-03	27.47	27.50	26.83	26.93	151714
2012-02-06	26.78	26.82	25.89	25.98	345595
2012-02-07	25.91	25.98	25.54	25.61	214810
2012-02-08	25.74	26.10	25.70	26.10	115410
2012-02-09	26.24	26.24	25.80	26.14	127638
2012-02-10	26.07	26.12	25.80	25.89	99446
2012-02-13	25.85	26.02	25.85	26.00	80345
2012-02-14	26.00	26.03	25.75	25.98	70884
2012-02-15	25.97	25.99	25.70	25.82	93032
2012-02-16	25.75	26.04	25.75	26.03	61066
2012-02-17	26.04	26.42	25.76	26.09	113374
2012-02-21	26.11	26.42	26.11	26.37	103113
2012-02-22	26.40	26.42	26.26	26.28	87957
2012-02-23	26.36	26.36	26.10	26.15	73016
2012-02-24	26.18	26.50	26.14	26.49	106052
2012-02-27	26.50	26.50	26.26	26.34	47944
2012-02-28	26.42	26.50	26.18	26.50	81005
2012-02-29	26.41	26.58	26.39	26.50	82730
2012-03-01	26.50	26.70	26.49	26.66	62470
2012-03-02	26.64	26.75	26.60	26.66	43254
2012-03-05	26.67	26.75	26.50	26.70	102955
2012-03-06	26.65	26.69	26.53	26.67	95249
2012-03-07	26.63	26.87	26.59	26.80	110706
2012-03-08	26.82	26.97	26.68	26.84	138096
2012-03-09	26.94	27.36	26.92	27.13	91149
2012-03-12	27.20	27.47	26.90	27.29	73723
2012-03-13	27.35	27.35	26.94	26.98	112558
2012-03-14	26.94	26.98	26.69	26.78	74566
2012-03-15	26.71	26.71	26.38	26.42	69847
2012-03-16	26.42	26.42	25.82	25.88	101113
2012-03-19	25.74	26.06	25.64	25.77	75901
2012-03-20	25.75	26.03	25.70	26.03	38698
2012-03-21	26.12	26.21	25.83	26.21	44607
2012-03-22	26.13	26.26	26.02	26.18	42016
2012-03-23	26.16	26.26	26.05	26.22	45794
2012-03-26	26.26	26.40	26.10	26.40	42461
2012-03-27	26.47	26.57	26.26	26.54	131491
2012-03-28	26.47	26.50	26.00	26.10	78655
2012-03-29	25.94	25.94	25.64	25.84	71172
2012-03-30	25.94	26.03	25.88	26.00	40775
2012-04-02	25.92	26.29	25.80	26.07	70863
2012-04-03	26.11	26.17	25.96	26.04	54312
2012-04-04	25.98	25.99	25.75	25.78	78629
2012-04-05	25.70	25.82	25.51	25.59	58496
2012-04-09	25.43	25.49	25.25	25.34	111472
2012-04-10	25.37	25.44	25.11	25.14	81462
2012-04-11	25.28	25.28	25.10	25.19	42878
2012-04-12	25.11	25.41	25.09	25.40	52833
2012-04-13	25.40	25.68	25.32	25.55	34571
2012-04-16	25.67	25.82	25.56	25.81	37595
2012-04-17	25.93	26.16	25.81	25.93	48553
2012-04-18	25.68	25.82	25.60	25.71	23663
2012-04-19	25.66	25.74	25.52	25.64	20511
2012-04-20	25.69	25.92	25.68	25.89	23617
2012-04-23	25.71	25.99	25.70	25.99	35863
2012-04-24	25.92	26.22	25.88	26.18	34490
2012-04-25	26.29	26.33	26.10	26.18	39319
2012-04-26	26.18	26.24	26.15	26.24	31964
2012-04-27	26.24	26.38	26.15	26.38	59180
2012-04-30	26.42	26.75	26.35	26.75	55476
2012-05-01	26.71	26.88	26.63	26.68	39416
2012-05-02	26.56	26.89	26.51	26.60	29892
2012-05-03	26.63	26.69	26.40	26.40	37778
2012-05-04	26.25	26.57	26.25	26.37	50608
2012-05-07	26.33	26.35	26.12	26.28	31630
2012-05-08	26.34	26.42	26.21	26.42	23896
2012-05-09	26.45	26.50	26.12	26.14	57995
2012-05-10	26.20	26.32	26.15	26.31	57856
2012-05-11	26.28	26.45	26.20	26.20	38769
2012-05-14	26.03	26.23	25.85	25.89	58634
2012-05-15	26.05	26.05	25.76	25.80	52538
2012-05-16	25.75	25.80	25.46	25.50	62872
2012-05-17	25.59	25.60	24.99	25.00	82473
2012-05-18	24.97	25.01	24.30	24.38	138085
2012-05-21	24.42	24.45	24.11	24.34	138170
2012-05-22	24.64	24.80	24.52	24.70	91800
2012-05-23	24.70	24.75	24.50	24.70	69726
2012-05-24	24.73	25.13	24.73	24.97	57090
2012-05-25	25.14	25.43	25.14	25.33	66333
2012-05-29	25.35	25.68	25.35	25.65	56952
2012-05-30	25.62	25.72	25.47	25.72	31129
2012-05-31	25.59	25.90	25.59	25.80	51533
2012-06-01	25.52	26.29	25.52	25.75	74662
2012-06-04	25.67	25.67	24.87	25.04	100540
2012-06-05	25.17	25.23	24.76	25.06	86605
2012-06-06	25.10	25.32	24.90	25.30	100596
2012-06-07	25.52	25.78	25.32	25.67	67202
2012-06-08	25.66	25.77	25.49	25.77	49131
2012-06-11	25.84	26.25	25.84	26.20	68363
2012-06-12	26.15	26.43	26.14	26.26	51212
2012-06-13	26.37	26.60	26.30	26.52	45577
2012-06-14	26.63	26.63	26.29	26.43	51807
2012-06-15	26.32	26.57	26.22	26.54	37365
2012-06-18	26.51	26.75	26.45	26.72	40937
2012-06-19	26.73	26.98	26.70	26.98	57995
2012-06-20	26.98	27.05	26.75	26.86	53997
2012-06-21	26.98	27.00	26.71	26.72	57185
2012-06-22	26.66	27.00	26.63	26.99	46205
2012-06-25	26.82	27.04	26.65	27.01	62549
2012-06-26	26.95	27.14	26.90	27.13	43363
2012-06-27	27.06	27.29	26.85	26.90	62718
2012-06-28	26.55	26.56	25.99	26.35	98006
2012-06-29	26.75	26.80	26.36	26.62	58249
2012-07-02	26.60	27.91	26.60	27.79	112543
2012-07-03	27.63	28.04	27.49	27.97	93515
2012-07-05	26.93	27.13	26.29	26.60	147656
2012-07-06	26.40	26.69	26.35	26.65	55488
2012-07-09	26.73	26.98	26.71	26.93	37157
2012-07-10	26.95	26.95	26.50	26.52	43928
2012-07-11	26.52	26.57	26.28	26.44	43307
2012-07-12	26.38	26.54	26.23	26.46	58465
2012-07-13	26.54	26.57	26.10	26.15	126886
2012-07-16	26.05	26.15	25.37	25.89	226010
2012-07-17	25.81	25.97	25.81	25.92	50979
2012-07-18	25.89	26.42	25.85	26.33	55039
2012-07-19	26.23	26.40	26.14	26.14	72636
2012-07-20	26.10	26.15	25.52	25.60	137517
2012-07-23	25.48	25.58	25.24	25.46	90674
2012-07-24	25.38	25.45	25.15	25.20	77092
2012-07-25	25.15	25.68	25.01	25.46	122202
2012-07-26	25.50	25.78	25.50	25.60	116175
2012-07-27	25.59	25.83	25.59	25.70	96536
2012-07-30	25.67	25.83	25.55	25.72	92030
2012-07-31	26.00	26.16	25.80	26.11	81024
2012-08-01	26.07	26.38	25.90	26.16	90650
2012-08-02	26.65	26.65	25.70	25.76	96671
2012-08-03	25.83	25.91	25.68	25.80	116616
2012-08-06	25.75	25.87	25.50	25.50	149131
2012-08-07	25.45	25.60	25.27	25.27	136466
2012-08-08	25.01	25.37	25.01	25.20	150161
2012-08-09	25.18	25.18	24.88	24.99	283871
2012-08-10	24.86	25.30	24.72	25.28	225671
2012-08-13	25.21	25.40	25.19	25.27	143603
2012-08-14	25.24	25.32	25.10	25.10	124923
2012-08-15	25.10	25.20	25.06	25.07	101714
2012-08-16	25.04	25.20	24.97	24.98	138896
2012-08-17	24.91	24.94	24.66	24.85	294215
2012-08-20	24.83	24.87	24.74	24.85	253739
2012-08-21	24.94	24.94	24.66	24.71	252576
2012-08-22	24.63	24.65	24.50	24.58	146176
2012-08-23	24.58	24.60	24.50	24.52	132232
2012-08-24	24.52	24.52	24.40	24.45	174789
2012-08-27	24.54	24.54	24.44	24.50	151552
2012-08-28	24.57	24.65	24.48	24.65	126373
2012-08-29	24.58	24.78	24.58	24.77	151407
2012-08-30	24.78	24.81	24.76	24.80	171484
2012-08-31	24.80	24.83	24.78	24.78	115528
2012-09-04	24.85	24.91	24.76	24.91	167474
2012-09-05	24.93	24.96	24.89	24.96	93543
2012-09-06	24.99	25.14	24.96	25.14	79673
2012-09-07	25.11	25.21	25.01	25.10	90786
2012-09-10	25.15	25.17	25.00	25.10	100762
2012-09-11	25.18	25.21	25.15	25.19	77953
2012-09-12	25.36	25.36	25.17	25.17	81489
2012-09-13	25.13	25.39	25.13	25.32	109536
2012-09-14	25.32	25.35	25.15	25.18	87327
2012-09-17	25.18	25.18	24.99	25.01	108396
2012-09-18	24.92	24.99	24.75	24.91	115386
2012-09-19	24.83	25.00	24.79	24.99	85715
2012-09-20	25.00	25.02	24.94	24.99	117070
2012-09-21	25.03	25.16	25.02	25.13	91298
2012-09-24	25.16	25.31	25.12	25.30	128538
2012-09-25	25.34	25.34	25.18	25.29	104535
2012-09-26	25.29	25.40	25.27	25.30	81979
2012-09-27	25.33	25.34	25.25	25.30	79477
2012-09-28	25.29	25.32	25.18	25.28	120018
2012-10-01	25.33	25.39	25.26	25.28	149668
2012-10-02	25.32	25.39	25.31	25.38	64639
2012-10-03	25.45	25.47	25.35	25.44	72019
2012-10-04	25.46	25.59	25.46	25.55	73278
2012-10-05	25.64	25.73	25.55	25.73	87319
2012-10-08	25.73	25.79	25.67	25.78	84588
2012-10-09	25.79	25.79	25.62	25.67	53808
2012-10-10	25.71	25.71	25.48	25.52	82687
2012-10-11	25.54	25.60	25.52	25.52	54763
2012-10-12	25.63	25.63	25.36	25.43	67572
2012-10-15	25.50	25.60	25.30	25.52	114718
2012-10-16	25.60	25.69	25.58	25.64	69225
2012-10-17	25.43	25.64	25.43	25.60	63499
2012-10-18	25.62	25.69	25.57	25.69	51893
2012-10-19	25.66	25.69	25.47	25.56	98508
2012-10-22	25.44	25.48	25.25	25.39	90501
2012-10-23	25.22	25.35	25.02	25.11	136127
2012-10-24	25.20	25.27	25.15	25.16	82647
2012-10-25	25.20	25.30	25.13	25.22	65929
2012-10-26	25.30	25.35	25.21	25.25	74615
2012-10-31	25.21	25.53	25.13	25.29	67875
2012-11-01	25.38	25.48	25.25	25.35	88712
2012-11-02	25.44	25.47	25.17	25.20	77703
2012-11-05	25.15	25.15	24.86	24.90	126358
2012-11-06	24.95	25.05	24.86	24.94	78126
2012-11-07	24.93	25.10	24.10	24.43	227890
2012-11-08	24.48	24.50	24.23	24.30	103409
2012-11-09	24.19	24.46	24.11	24.18	115796
2012-11-12	24.14	24.22	23.85	23.90	127722
2012-11-13	23.73	23.93	23.73	23.80	148144
2012-11-14	23.79	23.90	22.73	22.94	287043
2012-11-15	22.70	22.88	22.00	22.26	353113
2012-11-16	22.13	23.18	22.12	23.05	214585
2012-11-19	23.13	23.37	23.00	23.20	150069
2012-11-20	23.20	23.39	23.20	23.35	82364
2012-11-21	23.42	23.64	23.36	23.55	90662
2012-11-23	23.63	23.70	23.53	23.60	44501
2012-11-26	23.52	24.15	23.52	23.92	150650
2012-11-27	23.96	24.12	23.90	24.00	128215
2012-11-28	23.96	24.05	23.83	24.03	114913
2012-11-29	24.05	24.22	24.04	24.15	68108
2012-11-30	24.24	24.44	24.22	24.43	120603
2012-12-03	24.43	24.59	24.35	24.35	103205
2012-12-04	24.35	24.47	23.90	23.90	127152
2012-12-05	23.95	23.96	23.83	23.86	145902
2012-12-06	23.86	24.25	23.86	23.95	56830
2012-12-07	23.98	24.14	23.90	24.08	62131
2012-12-10	24.10	24.10	23.82	23.98	94704
2012-12-11	24.15	24.33	24.00	24.19	117436
2012-12-12	24.14	24.40	23.95	24.23	84728
2012-12-13	24.33	24.40	23.79	23.98	174087
2012-12-14	23.74	24.09	23.74	23.85	61160
2012-12-17	23.85	23.90	23.52	23.89	147857
2012-12-18	23.98	24.09	23.89	24.06	86242
2012-12-19	24.15	24.31	24.05	24.15	84702
2012-12-20	24.24	24.40	24.24	24.32	97918
2012-12-21	24.18	24.30	24.09	24.30	78571
2012-12-24	24.22	24.25	24.18	24.24	51283
2012-12-26	24.32	24.32	24.12	24.23	65418
2012-12-27	24.18	24.19	23.68	23.88	79669
2012-12-28	23.72	23.90	23.56	23.82	118046
2012-12-31	23.66	23.93	23.58	23.82	136253
2013-01-02	24.20	24.30	24.05	24.25	89072
2013-01-03	24.39	24.53	24.35	24.50	81511
2013-01-04	24.44	24.61	24.44	24.59	62762
2013-01-07	24.62	24.75	24.61	24.74	111257
2013-01-08	24.81	24.84	24.44	24.64	66582
2013-01-09	24.59	24.77	24.40	24.56	110464
2013-01-10	24.68	25.00	24.50	24.81	122757
2013-01-11	24.88	24.93	24.50	24.63	68186
2013-01-14	24.55	24.65	24.49	24.63	65604
2013-01-15	24.53	24.60	24.37	24.54	85596
2013-01-16	24.60	24.64	24.38	24.44	78482
2013-01-17	24.43	24.63	24.43	24.57	96139
2013-01-18	24.65	24.72	24.57	24.68	65174
2013-01-22	24.76	24.79	24.70	24.70	154865
2013-01-23	24.63	24.81	24.63	24.80	133285
2013-01-24	24.88	25.05	24.80	25.00	133398
2013-01-25	25.08	25.17	24.92	25.17	107481
2013-01-28	25.13	25.21	25.00	25.19	96644
2013-01-29	25.18	25.30	25.18	25.30	82534
2013-01-30	25.36	25.47	25.34	25.39	82504
2013-01-31	25.40	25.44	25.24	25.37	60669
2013-02-01	25.47	25.50	25.41	25.44	91142
2013-02-04	25.43	25.47	25.28	25.34	116717
2013-02-05	25.43	25.51	25.39	25.50	96658
2013-02-06	25.49	25.61	25.38	25.61	68711
2013-02-07	25.61	25.70	25.56	25.69	99437
2013-02-08	25.73	25.80	25.65	25.80	99990
2013-02-11	25.70	25.82	25.66	25.77	89222
2013-02-12	25.73	25.90	25.71	25.90	72641
2013-02-13	25.72	25.92	25.52	25.80	102712
2013-02-14	25.76	25.76	25.53	25.57	57480
2013-02-15	25.51	25.58	25.28	25.34	66313
2013-02-19	25.41	25.80	25.34	25.57	70351
2013-02-20	25.65	25.65	25.28	25.28	69692
2013-02-21	25.29	25.29	24.93	24.93	94292
2013-02-22	25.04	25.19	25.03	25.15	60010
2013-02-25	25.16	25.34	24.80	24.80	141407
2013-02-26	24.90	24.99	24.70	24.78	138284
2013-02-27	24.67	25.12	24.66	25.08	112673
2013-02-28	25.11	25.32	25.11	25.31	102657
2013-03-01	25.29	25.37	25.10	25.36	70980
2013-03-04	25.38	25.55	25.26	25.52	67253
2013-03-05	25.63	25.71	25.59	25.61	93754
2013-03-06	25.68	25.77	25.68	25.77	82720
2013-03-07	25.82	25.86	25.68	25.86	79605
2013-03-08	25.93	25.94	25.78	25.90	56409
2013-03-11	25.95	26.00	25.86	26.00	75629
2013-03-12	26.04	26.09	25.92	26.01	72056
2013-03-13	26.08	26.16	26.00	26.11	75732
2013-03-14	25.94	25.96	25.78	25.86	69645
2013-03-15	25.93	25.98	25.84	25.95	80140
2013-03-18	25.77	25.85	25.65	25.72	59455
2013-03-19	25.76	25.93	25.63	25.88	69894
2013-03-20	25.96	26.02	25.85	26.01	63806
2013-03-21	25.90	26.02	25.84	25.94	55082
2013-03-22	25.94	26.10	25.93	26.10	57680
2013-03-25	26.17	26.23	25.95	26.10	67450
2013-03-26	26.22	26.25	26.04	26.18	83946
2013-03-27	26.14	26.38	26.14	26.38	55626
2013-03-28	26.45	26.51	26.38	26.48	72673
2013-04-01	26.48	26.58	26.40	26.58	101083
2013-04-02	26.55	26.68	26.55	26.65	51384
2013-04-03	26.77	26.80	26.45	26.51	99999
2013-04-04	26.57	26.70	26.47	26.58	84006
2013-04-05	26.62	26.69	26.49	26.69	81187
2013-04-08	26.74	26.83	26.47	26.80	69179
2013-04-09	26.74	26.98	26.59	26.94	68309
2013-04-10	26.94	27.19	26.93	27.08	87276
2013-04-11	27.04	27.35	27.04	27.25	103053
2013-04-12	27.08	27.25	27.08	27.18	75726
2013-04-15	27.13	27.17	26.68	26.74	110395
2013-04-16	26.89	27.04	26.71	27.01	92458
2013-04-17	26.92	26.93	26.45	26.66	108100
2013-04-18	26.67	27.04	26.55	26.85	63401
2013-04-19	26.91	27.29	26.88	27.29	91705
2013-04-22	27.50	27.50	26.88	27.38	122699
2013-04-23	27.47	27.57	27.13	27.57	94690
2013-04-24	27.59	27.64	27.38	27.55	114133
2013-04-25	27.61	27.76	27.55	27.72	89954
2013-04-26	27.66	27.79	27.65	27.68	67350
2013-04-29	27.72	27.95	27.71	27.84	111775
2013-04-30	27.90	27.96	27.62	27.87	86968
2013-05-01	27.65	27.96	27.50	27.50	80386
2013-05-02	27.62	27.69	27.47	27.50	108505
2013-05-03	27.66	27.87	27.54	27.61	95411
2013-05-06	27.56	27.59	27.33	27.33	175047
2013-05-07	27.29	27.60	27.29	27.60	57590
2013-05-08	27.60	27.75	27.58	27.68	110264
2013-05-09	27.70	27.71	27.25	27.39	97140
2013-05-10	27.44	27.49	27.22	27.40	102361
2013-05-13	27.44	27.44	27.16	27.20	59594
2013-05-14	27.14	27.56	27.14	27.56	64084
2013-05-15	27.35	27.63	27.17	27.62	65629
2013-05-16	27.60	27.63	27.41	27.53	67567
2013-05-17	27.62	27.82	27.60	27.82	67868
2013-05-20	27.85	27.87	27.68	27.74	63804
2013-05-21	27.79	27.84	27.60	27.75	51193
2013-05-22	27.70	27.90	27.14	27.22	107970
2013-05-23	26.89	27.02	26.45	26.89	174950
2013-05-24	26.76	26.86	26.50	26.65	91599
2013-05-28	26.73	26.92	26.36	26.43	141410
2013-05-29	26.26	26.28	25.35	25.55	387259
2013-05-30	25.51	25.89	25.51	25.82	134758
2013-05-31	25.83	25.83	25.30	25.30	218850
2013-06-03	25.36	25.36	24.51	24.97	300779
2013-06-04	24.97	25.10	24.79	25.05	232394
2013-06-05	25.04	25.13	24.67	24.79	253748
2013-06-06	24.85	25.13	24.70	25.09	161653
2013-06-07	25.29	25.48	25.15	25.43	134972
2013-06-10	25.52	25.73	25.49	25.69	132498
2013-06-11	25.57	25.79	25.27	25.33	169326
2013-06-12	25.45	25.51	24.95	25.14	214205
2013-06-13	24.91	25.21	24.46	25.00	149942
2013-06-14	25.06	25.26	25.00	25.05	78530
2013-06-17	25.13	25.55	25.04	25.20	133248
2013-06-18	25.25	25.51	25.23	25.51	138978
2013-06-19	25.43	25.48	24.97	25.07	169425
2013-06-20	24.80	24.80	23.94	24.10	281345
2013-06-21	24.26	24.40	23.79	24.40	168964
2013-06-24	24.24	24.24	23.54	24.09	209975
2013-06-25	24.28	24.40	24.00	24.35	130120
2013-06-26	24.50	24.81	24.41	24.80	237983
2013-06-27	24.90	25.28	24.90	25.15	175971
2013-07-01	25.42	25.55	25.25	25.34	113076
2013-07-02	25.23	25.34	24.89	25.09	85783
2013-07-03	24.95	25.07	24.84	25.05	38425
2013-07-05	25.07	25.10	24.53	24.75	112754
2013-07-08	24.70	25.12	24.69	24.92	203187
2013-07-09	25.05	25.09	24.88	24.97	126556
2013-07-10	24.90	25.09	24.81	25.01	104498
2013-07-11	25.30	25.45	25.23	25.44	101241
2013-07-12	25.41	25.59	25.34	25.53	57922
2013-07-15	25.65	25.79	25.55	25.75	153060
2013-07-16	25.68	25.73	25.51	25.64	215651
2013-07-17	25.78	25.80	25.58	25.75	86505
2013-07-18	25.77	25.89	25.75	25.82	96456
2013-07-19	25.82	25.90	25.73	25.80	65973
2013-07-22	25.76	25.91	25.76	25.87	58979
2013-07-23	25.98	26.05	25.89	25.94	86060
2013-07-24	26.04	26.04	25.61	25.78	79542
2013-07-25	25.73	25.89	25.73	25.80	45976
2013-07-26	25.77	25.87	25.59	25.87	134728
2013-07-29	25.87	26.00	25.81	25.87	54668
2013-07-30	25.98	26.11	25.88	25.89	86311
2013-07-31	25.99	25.99	25.61	25.80	75664
2013-08-01	25.88	25.99	25.77	25.93	127890
2013-08-02	25.90	25.99	25.80	25.92	39674
2013-08-05	25.82	25.92	25.80	25.81	49786
2013-08-06	25.84	25.85	25.70	25.71	55358
2013-08-07	25.62	25.82	25.56	25.72	53280
2013-08-08	25.82	25.91	25.69	25.74	77996
2013-08-09	25.78	25.84	25.51	25.51	58356
2013-08-12	25.47	25.52	25.27	25.39	78986
2013-08-13	25.45	25.49	25.20	25.44	121712
2013-08-14	25.42	25.43	25.10	25.43	88165
2013-08-15	25.09	25.11	24.81	24.85	131600
2013-08-16	24.77	24.87	24.46	24.67	100667
2013-08-19	24.50	24.54	23.78	24.00	167336
2013-08-20	23.91	24.03	23.69	23.95	105106
2013-08-21	23.85	23.93	23.64	23.68	139030
2013-08-22	23.75	23.97	23.62	23.92	92581
2013-08-23	23.98	24.10	23.78	24.06	82572
2013-08-26	24.00	24.05	23.77	23.96	103650
2013-08-27	23.85	23.98	23.75	23.88	102888
2013-08-28	23.85	23.98	23.73	23.94	90027
2013-08-29	23.93	24.00	23.82	23.98	74106
2013-08-30	24.12	24.13	23.97	24.01	54693
2013-09-03	24.12	24.18	23.80	23.80	82862
2013-09-04	23.80	23.98	23.60	23.93	104304
2013-09-05	23.94	23.94	23.70	23.78	51619
2013-09-06	23.97	24.05	23.82	24.00	76745
2013-09-09	24.14	24.14	23.90	24.11	89576
2013-09-10	24.26	24.32	24.15	24.30	87622
2013-09-11	24.33	24.44	24.25	24.28	75406
2013-09-12	24.21	24.36	24.18	24.19	43526
2013-09-13	24.26	24.41	24.25	24.33	51196
2013-09-16	24.45	24.49	24.40	24.43	45955
2013-09-17	24.35	24.60	24.35	24.47	52188
2013-09-18	24.34	24.98	24.33	24.80	109204
2013-09-19	24.90	24.98	24.77	24.86	93357
2013-09-20	24.79	24.89	24.59	24.86	131251
2013-09-23	24.90	25.00	24.71	24.90	69096
2013-09-24	24.92	24.99	24.76	24.93	51470
2013-09-25	24.97	24.99	24.85	24.92	93695
2013-09-26	24.96	25.07	24.91	25.04	61416
2013-09-27	25.02	25.07	24.85	25.06	155938
2013-09-30	25.00	25.07	24.85	25.07	86904
2013-10-01	24.91	25.36	24.91	25.27	58815
2013-10-02	25.02	25.33	25.00	25.27	91486
2013-10-03	25.25	25.32	25.10	25.19	101626
2013-10-04	25.12	25.25	25.10	25.14	45080
2013-10-07	24.95	25.06	24.14	24.81	74745
2013-10-08	24.54	25.00	24.54	24.77	66331
2013-10-09	24.65	24.88	24.42	24.51	92436
2013-10-10	24.53	25.00	24.52	24.94	51542
2013-10-11	24.94	25.28	24.91	25.26	46098
2013-10-14	24.98	25.21	24.64	25.19	39633
2013-10-15	24.99	25.45	24.56	24.61	63954
2013-10-16	24.87	24.96	24.65	24.87	59295
2013-10-17	24.82	25.50	24.82	25.50	77017
2013-10-18	25.50	25.50	25.29	25.40	59219
2013-10-21	25.37	25.50	25.30	25.36	24341
2013-10-22	25.50	25.77	25.50	25.68	84218
2013-10-23	25.60	25.92	25.60	25.73	58906
2013-10-24	25.68	25.81	25.63	25.79	32148
2013-10-25	25.73	25.96	25.68	25.96	52552
2013-10-28	25.85	26.00	25.85	26.00	58155
2013-10-29	25.96	26.10	25.94	26.03	49098
2013-10-30	26.03	26.12	25.85	25.93	48269
2013-10-31	26.13	26.13	25.62	25.92	62743
2013-11-01	25.85	25.93	25.77	25.83	72083
2013-11-04	25.93	26.02	25.81	25.89	41965
2013-11-05	25.85	26.01	25.82	25.86	64820
2013-11-06	25.90	26.11	25.81	26.05	57188
2013-11-07	26.03	26.05	25.65	25.66	54243
2013-11-08	25.77	25.77	25.18	25.37	103345
2013-11-11	25.22	25.43	25.17	25.30	28594
2013-11-12	25.30	25.30	25.01	25.06	49249
2013-11-13	25.00	25.21	24.77	25.21	64326
2013-11-14	25.23	25.25	25.00	25.10	37015
2013-11-15	25.24	25.32	25.13	25.32	38905
2013-11-18	25.25	25.41	25.16	25.22	47562
2013-11-19	25.15	25.15	25.00	25.00	64009
2013-11-20	25.05	25.08	24.78	24.80	56269
2013-11-21	24.73	25.35	24.73	24.81	59826
2013-11-22	24.82	24.93	24.76	24.91	69292
2013-11-25	24.94	25.01	24.83	24.86	68733
2013-11-26	24.83	25.01	24.76	24.90	120667
2013-11-27	24.94	25.00	24.76	25.00	45815
2013-11-29	25.03	25.30	24.90	24.90	42345
2013-12-02	24.91	25.00	24.75	24.86	85785
2013-12-03	24.77	24.86	24.71	24.82	50723
2013-12-04	24.79	24.89	24.67	24.89	77011
2013-12-05	24.88	24.89	24.66	24.66	51905
2013-12-06	24.74	24.90	24.72	24.88	42444
2013-12-09	24.81	24.81	24.62	24.69	63415
2013-12-10	24.62	24.64	24.50	24.54	66131
2013-12-11	24.60	24.60	24.37	24.40	87317
2013-12-12	24.31	24.40	24.30	24.37	64105
2013-12-13	24.31	24.40	24.22	24.30	72858
2013-12-16	24.21	24.30	24.08	24.09	68733
2013-12-17	24.12	24.20	24.04	24.18	69287
2013-12-18	24.13	24.45	23.98	24.45	147888
2013-12-19	24.25	24.45	24.14	24.32	97926
2013-12-20	24.30	24.76	24.30	24.67	110598
2013-12-23	24.70	24.94	24.70	24.86	96428
2013-12-24	24.77	25.09	24.77	24.99	55070
2013-12-26	24.98	25.13	24.95	25.10	117501
2013-12-27	24.92	25.04	24.92	24.95	47047
2013-12-30	25.02	25.04	24.92	25.04	100446
2013-12-31	25.14	25.14	25.00	25.09	98223
2014-01-02	25.00	25.03	24.86	24.87	82178
2014-01-03	24.93	24.95	24.70	24.85	76516
2014-01-06	24.83	25.22	24.78	25.22	167793
2014-01-07	25.22	25.27	25.13	25.26	99573
2014-01-08	25.29	25.29	25.00	25.06	63883
2014-01-09	25.14	25.14	24.93	24.93	49304
2014-01-10	25.03	25.36	25.03	25.10	65862
2014-01-13	25.17	25.17	24.93	25.02	76932
2014-01-14	25.18	25.18	24.95	24.98	56852
2014-01-15	24.98	25.02	24.71	24.93	40015
2014-01-16	24.83	25.07	24.83	25.07	80105
2014-01-17	25.15	25.15	25.06	25.07	64892
2014-01-21	25.11	25.35	25.10	25.32	93867
2014-01-22	25.27	25.45	25.27	25.44	68182
2014-01-23	25.45	25.48	25.26	25.45	67917
2014-01-24	25.32	25.47	25.00	25.00	82382
2014-01-27	25.33	25.41	25.22	25.41	130527
2014-01-28	25.33	25.50	25.27	25.44	108002
2014-01-29	25.27	25.50	25.27	25.46	98334
2014-01-30	25.50	25.66	25.49	25.65	126849
2014-01-31	25.55	25.90	25.46	25.89	142488
2014-02-03	25.89	25.96	25.66	25.78	107791
2014-02-04	25.78	25.80	25.59	25.73	70077
2014-02-05	25.82	25.82	25.60	25.60	65097
2014-02-06	25.70	25.88	25.56	25.86	80213
2014-02-07	25.98	26.10	25.91	26.10	116231
2014-02-10	26.10	26.41	26.08	26.40	94292
2014-02-11	26.65	26.86	26.44	26.84	106830
2014-02-12	26.84	26.84	26.50	26.68	93512
2014-02-13	26.53	26.73	26.32	26.69	54341
2014-02-14	26.68	26.98	26.63	26.90	95645
2014-02-18	26.94	27.00	26.65	26.91	71318
2014-02-19	26.95	27.06	26.82	26.91	90183
2014-02-20	26.80	27.14	26.65	27.00	104751
2014-02-21	26.90	27.45	26.76	27.34	165006
2014-02-24	27.50	27.51	27.34	27.42	132566
2014-02-25	27.42	27.54	27.16	27.46	95435
2014-02-26	27.37	27.46	27.26	27.42	78851
2014-02-27	27.46	27.60	27.35	27.60	82612
2014-02-28	27.66	27.75	27.56	27.56	95402
2014-03-03	27.48	27.70	27.36	27.63	87280
2014-03-04	27.75	27.79	27.47	27.75	80610
2014-03-05	27.75	27.80	27.66	27.67	56221
2014-03-06	27.68	27.79	27.62	27.75	50998
2014-03-07	27.80	27.80	27.56	27.62	53495
2014-03-10	27.54	27.75	27.45	27.56	55429
2014-03-11	27.60	27.63	27.48	27.53	49210
2014-03-12	27.45	27.59	27.29	27.35	98343
2014-03-13	27.30	27.50	27.30	27.44	92273
2014-03-14	27.24	27.35	27.21	27.29	45457
2014-03-17	27.39	27.47	27.39	27.44	50831
2014-03-18	27.42	27.50	27.40	27.45	54772
2014-03-19	27.45	27.54	27.21	27.22	118427
2014-03-20	27.24	27.24	27.01	27.08	71394
2014-03-21	27.17	27.46	27.13	27.29	45546
2014-03-24	27.37	27.47	27.26	27.43	61554
2014-03-25	27.50	27.52	27.40	27.52	45754
2014-03-26	27.59	27.59	27.43	27.50	43614
2014-03-27	27.42	27.54	27.29	27.45	81346
2014-03-28	27.59	27.66	27.47	27.66	55050
2014-03-31	27.75	27.80	27.42	27.76	79265
2014-04-01	27.66	27.90	27.66	27.81	109823
2014-04-02	27.73	27.90	27.71	27.82	50639
2014-04-03	27.70	27.87	27.70	27.75	57466
2014-04-04	27.74	28.00	27.70	27.76	58921
2014-04-07	29.09	29.09	27.71	27.99	48975
2014-04-08	27.89	28.41	27.83	28.27	135881
2014-04-09	28.27	28.29	28.10	28.26	83567
2014-04-10	28.20	28.28	28.10	28.11	56336
2014-04-11	27.99	28.25	27.99	28.22	48870
2014-04-14	28.37	28.38	28.06	28.32	67539
2014-04-15	28.18	28.49	28.18	28.45	58027
2014-04-16	28.43	28.59	28.38	28.47	55071
2014-04-17	28.49	28.52	28.12	28.18	66357
2014-04-21	28.11	28.42	28.11	28.40	85882
2014-04-22	28.33	28.56	28.28	28.55	51813
2014-04-23	28.69	28.71	28.52	28.59	65043
2014-04-24	28.55	28.61	28.46	28.53	61120
2014-04-25	28.61	28.74	28.53	28.72	73401
2014-04-28	28.80	28.85	28.71	28.83	50722
2014-04-29	28.90	28.90	28.77	28.85	50689
2014-04-30	28.93	29.01	28.67	28.91	71519
2014-05-01	28.91	29.18	28.83	29.09	78444
2014-05-02	29.21	29.21	28.85	28.99	95174
2014-05-05	29.14	29.14	28.90	29.05	159884
2014-05-06	29.12	29.12	28.95	28.96	76127
2014-05-07	29.08	29.30	29.03	29.18	68607
2014-05-08	29.26	29.32	29.18	29.27	73767
2014-05-09	29.28	29.28	28.99	29.12	66501
2014-05-12	29.12	29.29	29.08	29.18	64450
2014-05-13	29.13	29.31	29.13	29.30	67811
2014-05-14	29.10	29.24	29.10	29.13	91037
2014-05-15	29.21	29.28	29.09	29.25	97361
2014-05-16	29.35	29.50	29.29	29.36	104964
2014-05-19	29.38	29.38	29.20	29.34	80412
2014-05-20	29.36	29.36	28.97	29.10	86227
2014-05-21	29.14	29.21	29.10	29.21	63600
2014-05-22	29.27	29.52	29.18	29.50	50506
2014-05-23	29.48	29.56	29.36	29.44	51758
2014-05-27	29.54	29.71	29.27	29.63	64220
2014-05-28	29.68	29.68	29.46	29.50	61288
2014-05-29	29.56	29.64	29.41	29.47	80980
2014-05-30	29.52	29.55	29.30	29.37	96080
2014-06-02	29.45	29.52	29.23	29.26	99284
2014-06-03	29.28	29.38	29.15	29.36	70909
2014-06-04	29.37	29.39	29.25	29.39	61917
2014-06-05	29.32	29.55	29.31	29.44	57824
2014-06-06	29.41	29.50	29.36	29.47	55600
2014-06-09	29.49	29.50	29.36	29.46	44571
2014-06-10	29.50	29.50	29.39	29.47	51011
2014-06-11	29.51	29.51	29.26	29.38	62421
2014-06-12	29.30	29.32	29.16	29.28	68133
2014-06-13	29.31	29.47	29.31	29.39	57727
2014-06-16	29.29	29.51	29.28	29.37	53536
2014-06-17	29.40	29.40	29.04	29.16	79483
2014-06-18	29.10	29.44	29.01	29.43	59437
2014-06-19	29.49	29.66	29.45	29.61	44998
2014-06-20	29.76	29.79	29.33	29.50	53190
2014-06-23	29.35	29.49	29.15	29.20	71662
2014-06-24	29.15	29.41	29.15	29.30	41176
2014-06-25	29.36	29.39	29.22	29.38	48424
2014-06-26	29.32	29.48	29.32	29.48	41673
2014-06-27	29.53	29.87	29.44	29.87	66047
2014-06-30	29.98	29.98	29.75	29.96	62319
2014-07-01	29.99	30.10	29.84	30.00	91509
2014-07-02	30.00	30.00	29.32	29.44	153038
2014-07-03	29.32	29.33	28.21	28.49	384874
2014-07-07	28.33	28.73	28.33	28.67	99016
2014-07-08	28.68	28.76	28.62	28.69	74564
2014-07-09	28.71	28.91	28.70	28.91	73840
2014-07-10	28.85	29.08	28.85	29.04	107106
2014-07-11	29.04	29.11	28.90	28.92	60538
2014-07-14	28.91	29.02	28.82	28.93	51139
2014-07-15	28.92	29.00	28.86	28.92	60732
2014-07-16	28.92	28.92	28.78	28.91	56128
2014-07-17	28.86	28.90	28.65	28.65	32268
2014-07-18	28.64	28.93	28.64	28.93	102927
2014-07-21	28.80	28.92	28.78	28.85	52515
2014-07-22	28.95	29.07	28.90	28.99	36060
2014-07-23	29.00	29.15	28.95	29.04	41484
2014-07-24	29.15	29.15	28.96	29.08	32337
2014-07-25	29.24	29.34	28.92	28.99	42169
2014-07-28	29.00	29.33	28.86	29.20	67228
2014-07-29	29.30	29.33	29.09	29.24	70653
2014-07-30	29.33	29.44	28.78	28.87	69227
2014-07-31	28.84	28.84	28.21	28.35	116273
2014-08-01	28.35	28.35	27.63	28.05	138695
2014-08-04	28.19	28.19	27.66	27.89	75207
2014-08-05	27.89	27.89	27.17	27.31	155785
2014-08-06	27.34	27.34	26.66	26.84	207697
2014-08-07	27.05	27.24	27.02	27.17	64900
2014-08-08	27.28	27.67	27.24	27.64	50142
2014-08-11	27.76	27.95	27.73	27.95	86853
2014-08-12	28.04	28.12	27.88	28.12	67338
2014-08-13	28.17	28.33	28.04	28.25	50899
2014-08-14	28.08	28.40	28.07	28.39	45146
2014-08-15	28.62	28.64	28.40	28.57	39972
2014-08-18	28.68	28.81	28.60	28.71	56921
2014-08-19	28.79	28.90	28.71	28.89	47750
2014-08-20	28.83	28.93	28.83	28.90	25547
2014-08-21	29.15	29.37	29.08	29.12	107868
2014-08-22	29.32	29.32	28.77	28.82	68529
2014-08-25	28.84	29.16	28.83	28.90	57362
2014-08-26	28.92	29.05	28.83	28.87	55006
2014-08-27	28.96	29.15	28.94	29.14	56121
2014-08-28	29.09	29.32	29.09	29.30	42696
2014-08-29	29.42	29.46	29.34	29.45	62588
2014-09-02	29.51	29.51	29.25	29.33	86857
2014-09-03	29.44	29.53	29.39	29.52	63216
2014-09-04	29.52	29.63	29.41	29.51	92158
2014-09-05	29.56	29.87	29.47	29.86	70096
2014-09-08	29.86	29.86	29.56	29.73	73090
2014-09-09	29.73	29.73	29.29	29.34	69053
2014-09-10	29.35	29.43	29.14	29.36	88923
2014-09-11	29.35	29.58	29.24	29.58	72597
2014-09-12	29.53	29.56	29.00	29.09	84574
2014-09-15	29.16	29.28	28.90	29.10	96024
2014-09-16	28.94	29.40	28.74	29.36	49460
2014-09-17	29.48	29.48	29.22	29.28	65520
2014-09-18	29.27	29.29	28.96	29.09	65698
2014-09-19	29.20	29.33	29.12	29.28	71071
2014-09-22	29.29	29.38	28.98	28.98	54179
2014-09-23	29.01	29.01	28.78	28.86	67918
2014-09-24	28.93	28.93	28.61	28.72	48436
2014-09-25	28.74	28.85	28.47	28.53	51205
2014-09-26	28.74	28.79	28.46	28.79	94559
2014-09-29	28.68	28.83	28.55	28.74	68195
2014-09-30	28.84	29.03	28.75	29.03	94241
2014-10-01	29.04	29.30	28.95	29.23	91810
2014-10-02	29.17	29.17	28.76	28.78	70208
2014-10-03	28.88	28.99	28.65	28.91	68112
2014-10-06	28.93	29.17	28.80	28.96	60452
2014-10-07	28.94	29.16	28.82	29.05	43116
2014-10-08	29.05	29.50	28.96	29.50	74180
2014-10-09	29.50	29.60	29.10	29.12	104293
2014-10-10	28.96	29.12	28.82	28.86	52926
2014-10-13	28.85	28.90	28.51	28.51	90919
2014-10-14	28.56	28.85	28.55	28.62	133670
2014-10-15	28.23	28.34	27.86	28.27	153180
2014-10-16	28.00	28.40	27.90	28.29	87695
2014-10-17	28.50	28.70	28.37	28.70	55447
2014-10-20	28.78	29.14	28.73	29.14	71115
2014-10-21	29.30	29.47	29.15	29.44	65893
2014-10-22	29.55	29.82	29.53	29.62	67674
2014-10-23	29.81	29.81	29.46	29.46	53283
2014-10-24	29.45	30.00	29.45	30.00	72293
2014-10-27	29.97	30.22	29.93	30.22	84278
2014-10-28	30.42	30.49	30.22	30.49	82720
2014-10-29	30.37	30.66	30.25	30.34	87225
2014-10-30	30.34	30.70	30.34	30.64	53630
2014-10-31	30.96	31.09	30.51	30.88	57671
2014-11-03	31.00	31.25	30.91	31.24	69410
2014-11-04	31.36	31.43	30.95	31.16	62134
2014-11-05	31.31	31.64	31.29	31.60	76358
2014-11-06	32.25	32.26	30.84	31.45	105982
2014-11-07	31.60	31.76	31.46	31.76	58040
2014-11-10	31.83	32.33	31.61	32.33	78977
2014-11-11	32.21	32.21	31.81	31.81	67827
2014-11-12	31.67	31.67	31.34	31.50	73251
2014-11-13	31.90	31.90	31.50	31.51	20794
2014-11-14	31.49	31.49	31.11	31.12	71077
2014-11-17	31.12	31.51	31.02	31.51	71543
2014-11-18	31.50	31.69	31.45	31.54	53429
2014-11-19	31.40	32.27	31.39	31.90	107037
2014-11-20	31.88	32.01	31.61	31.62	58144
2014-11-21	32.02	32.02	31.51	31.85	88758
2014-11-24	31.98	31.98	31.50	31.56	54450
2014-11-25	31.72	31.80	31.52	31.80	73965
2014-11-26	31.89	32.20	31.88	32.20	59549
2014-11-28	32.15	32.64	32.05	32.57	38267
2014-12-01	32.50	32.55	32.23	32.25	58279
2014-12-02	32.37	32.59	32.22	32.32	52199
2014-12-03	32.47	32.55	32.28	32.50	38721
2014-12-04	32.50	32.59	32.41	32.55	31517
2014-12-05	32.51	32.54	31.85	31.85	106221
2014-12-08	31.50	31.77	31.27	31.27	82658
2014-12-09	30.97	31.31	30.90	31.00	79476
2014-12-10	31.09	31.14	30.86	30.95	56884
2014-12-11	31.10	31.44	30.80	31.13	53852
2014-12-12	31.04	31.30	30.90	30.90	46163
2014-12-15	31.06	31.51	30.38	30.51	64832
2014-12-16	30.22	30.60	29.90	30.00	94120
2014-12-17	29.87	30.63	29.87	30.55	55978
2014-12-18	31.09	31.09	30.81	31.02	72535
2014-12-19	31.08	31.71	31.07	31.71	64272
2014-12-22	31.82	32.04	31.37	32.00	86729
2014-12-23	32.10	32.47	31.99	32.20	63973
2014-12-24	32.25	32.73	32.25	32.62	41354
2014-12-26	32.72	33.25	32.72	33.25	46610
2014-12-29	32.96	33.12	32.69	32.90	57683
2014-12-30	32.89	32.96	32.50	32.64	47377
2014-12-31	32.80	32.91	32.72	32.85	42216
2015-01-02	32.75	32.79	32.04	32.77	75565
2015-01-05	32.45	32.64	30.96	31.13	165171
2015-01-06	31.15	31.65	30.84	31.18	73735
2015-01-07	31.52	31.94	31.41	31.94	56446
2015-01-08	32.38	32.57	32.09	32.35	107130
2015-01-09	32.49	32.49	32.00	32.33	64147
2015-01-12	32.44	32.50	31.95	32.50	60243
2015-01-13	32.46	32.73	32.01	32.15	65127
2015-01-14	32.00	32.17	31.84	31.97	60114
2015-01-15	31.92	32.61	31.92	32.34	51114
2015-01-16	32.50	32.75	32.43	32.66	58283
2015-01-20	32.89	33.15	32.72	33.15	90030
2015-01-21	33.25	33.60	33.12	33.60	85473
2015-01-22	33.88	33.88	33.08	33.65	104284
2015-01-23	33.48	33.82	33.31	33.31	55293
2015-01-26	33.50	33.60	33.20	33.35	67173
2015-01-27	33.20	33.35	33.07	33.32	68675
2015-01-28	33.62	33.72	33.00	33.09	64150
2015-01-29	33.20	33.44	32.81	33.33	41322
2015-01-30	33.33	33.53	32.84	33.05	106829
2015-02-02	33.23	33.26	32.60	33.07	80139
2015-02-03	33.12	33.69	33.11	33.69	65126
2015-02-04	33.65	33.90	33.37	33.66	61337
2015-02-05	33.78	33.83	33.60	33.67	71215
2015-02-06	33.52	33.53	32.81	32.82	92661
2015-02-09	32.96	32.98	32.33	32.40	76584
2015-02-10	32.46	32.86	32.30	32.76	71160
2015-02-11	32.83	32.83	32.29	32.32	81352
2015-02-12	32.12	32.27	31.74	31.74	128063
2015-02-13	31.74	31.80	31.01	31.01	162578
2015-02-17	31.10	31.26	30.81	30.91	94807
2015-02-18	30.97	31.62	30.96	31.62	72040
2015-02-19	31.71	31.92	31.47	31.56	92202
2015-02-20	31.57	31.67	31.31	31.53	68444
2015-02-23	31.50	31.77	31.50	31.64	70918
2015-02-24	31.62	31.97	31.61	31.88	87488
2015-02-25	31.89	31.89	31.47	31.56	63445
2015-02-26	31.48	31.56	31.24	31.32	65475
2015-02-27	31.31	31.32	31.12	31.32	57497
2015-03-02	31.23	31.30	30.87	31.11	130664
2015-03-03	30.97	31.08	30.81	31.07	90356
2015-03-04	30.97	31.08	30.82	30.87	51921
2015-03-05	30.81	31.09	30.81	30.99	44350
2015-03-06	30.88	30.88	29.77	29.82	279226
2015-03-09	29.66	29.90	29.45	29.46	161245
2015-03-10	29.22	29.53	29.10	29.39	171667
2015-03-11	29.32	29.46	29.13	29.29	106997
2015-03-12	29.30	29.71	29.30	29.53	63865
2015-03-13	29.50	29.50	29.11	29.13	93987
2015-03-16	29.24	29.42	29.11	29.31	60212
2015-03-17	29.29	29.37	29.13	29.35	48086
2015-03-18	29.24	29.97	29.22	29.90	106780
2015-03-19	29.75	29.99	29.56	29.99	128146
2015-03-20	30.13	30.24	29.70	30.23	85740
2015-03-23	30.21	30.76	30.21	30.57	107755
2015-03-24	30.51	30.58	30.39	30.53	188928
2015-03-25	30.47	30.60	30.17	30.20	58523
2015-03-26	30.02	30.21	29.76	29.78	72047
2015-03-27	29.88	29.99	29.72	29.95	41998
2015-03-30	30.12	30.30	30.00	30.26	60505
2015-03-31	30.35	30.37	30.15	30.26	49840
2015-04-01	30.32	30.34	30.00	30.27	89645
2015-04-02	30.30	30.47	30.26	30.26	57073
2015-04-06	30.33	30.81	30.33	30.81	60932
2015-04-07	30.77	30.77	30.46	30.54	60751
2015-04-08	30.50	30.65	30.38	30.51	50164
2015-04-09	30.59	30.67	30.39	30.40	67511
2015-04-10	30.45	30.71	30.45	30.49	34210
2015-04-13	30.46	30.57	30.46	30.46	51815
2015-04-14	30.52	30.55	30.19	30.19	56375
2015-04-15	30.08	30.31	30.08	30.14	69946
2015-04-16	30.14	30.18	30.02	30.05	63158
2015-04-17	30.00	30.08	29.89	29.95	61430
2015-04-20	29.96	30.42	29.96	30.15	89140
2015-04-21	30.18	30.28	29.89	29.91	65837
2015-04-22	30.05	30.11	29.90	30.09	57142
2015-04-23	30.13	30.31	30.10	30.23	60743
2015-04-24	30.22	30.50	30.15	30.36	85208
2015-04-27	30.54	30.67	30.15	30.15	98640
2015-04-28	30.10	30.31	30.00	30.29	52467
2015-04-29	30.23	30.50	30.05	30.23	103000
2015-04-30	30.25	30.25	29.89	29.98	117267
2015-05-01	29.98	30.18	29.86	30.15	60083
2015-05-04	30.27	30.33	30.19	30.22	62455
2015-05-05	30.29	30.38	29.78	29.85	92586
2015-05-06	29.80	29.83	29.29	29.39	79066
2015-05-07	29.48	29.65	29.44	29.49	55575
2015-05-08	29.75	29.79	29.61	29.68	56111
2015-05-11	29.83	29.99	29.72	29.81	100962
2015-05-12	29.62	29.98	29.61	29.95	83268
2015-05-13	30.09	30.09	29.70	29.78	76404
2015-05-14	29.89	29.98	29.79	29.91	94290
2015-05-15	30.05	30.39	30.01	30.30	76614
2015-05-18	30.30	30.30	30.14	30.20	43097
2015-05-19	30.15	30.50	30.11	30.50	82424
2015-05-20	30.54	30.60	30.41	30.60	55134
2015-05-21	30.66	30.98	30.50	30.98	78157
2015-05-22	30.83	30.83	30.60	30.69	47222
2015-05-26	30.70	30.70	30.28	30.42	104907
2015-05-27	30.55	30.74	30.52	30.72	33677
2015-05-28	30.61	30.95	30.61	30.88	31529
2015-05-29	31.03	31.03	30.59	30.78	39564
2015-06-01	30.80	31.04	30.77	30.91	53246
2015-06-02	30.89	30.89	30.40	30.58	46909
2015-06-03	30.60	30.60	30.05	30.12	82657
2015-06-04	30.02	30.17	29.82	29.87	112674
2015-06-05	29.77	29.77	29.50	29.64	84802
2015-06-08	29.69	29.69	29.21	29.21	162586
2015-06-09	29.16	29.29	28.85	28.85	114411
2015-06-10	28.91	29.17	28.88	29.00	79707
2015-06-11	29.02	29.20	29.02	29.13	47441
2015-06-12	29.09	29.16	29.00	29.03	37064
2015-06-15	29.08	29.44	29.06	29.28	64196
2015-06-16	29.07	29.26	29.07	29.11	49289
2015-06-17	29.14	29.45	29.09	29.28	39327
2015-06-18	29.27	29.67	29.27	29.55	46601
2015-06-19	29.56	29.78	29.53	29.65	50199
2015-06-22	29.79	29.84	29.61	29.65	45955
2015-06-23	29.65	29.80	29.50	29.55	48597
2015-06-24	29.58	29.58	29.35	29.40	56914
2015-06-25	29.59	29.59	29.16	29.16	76257
2015-06-26	29.15	29.30	29.04	29.13	63299
2015-06-29	29.00	29.15	28.50	28.56	159538
2015-06-30	28.80	28.80	28.55	28.67	65650
2015-07-01	28.83	29.00	28.68	28.99	62158
2015-07-02	29.09	29.32	28.98	29.12	45343
2015-07-06	29.08	29.32	29.08	29.16	50200
2015-07-07	29.28	29.51	29.20	29.49	100823
2015-07-08	29.36	29.60	29.34	29.40	53638
2015-07-09	29.46	29.52	29.30	29.45	70279
2015-07-10	29.51	30.00	29.50	30.00	75345
2015-07-13	29.92	30.00	29.81	29.91	67549
2015-07-14	29.90	30.00	29.80	30.00	57618
2015-07-15	29.78	29.94	29.61	29.83	69932
2015-07-16	29.80	30.04	29.80	30.04	56515
2015-07-17	30.01	30.01	29.78	29.78	35191
2015-07-20	29.76	29.76	29.47	29.65	64771
2015-07-21	29.53	29.64	29.20	29.47	53176
2015-07-22	29.40	29.54	29.30	29.30	37962
2015-07-23	29.35	29.35	28.84	28.92	64084
2015-07-24	28.89	29.06	28.80	28.88	40879
2015-07-27	28.75	29.10	28.75	28.75	64708
2015-07-28	28.80	29.05	28.74	29.05	41951
2015-07-29	29.09	29.25	29.02	29.25	25268
2015-07-30	29.11	29.51	29.11	29.29	56875
2015-07-31	29.45	29.72	29.45	29.56	77187
2015-08-03	29.63	29.86	29.57	29.71	51536
2015-08-04	29.77	29.77	29.38	29.47	51582
2015-08-05	29.51	29.76	29.31	29.31	41672
2015-08-06	29.30	29.35	29.09	29.22	36932
2015-08-07	29.07	29.34	28.90	29.19	68012
2015-08-10	29.05	29.21	28.92	29.08	85421
2015-08-11	28.90	29.36	28.90	29.36	63300
2015-08-12	29.27	29.61	29.10	29.55	51785
2015-08-13	29.58	29.70	29.30	29.70	46089
2015-08-14	29.68	29.89	29.62	29.89	48398
2015-08-17	29.80	29.90	29.66	29.73	38834
2015-08-18	29.46	29.62	29.20	29.20	103309
2015-08-19	29.01	29.49	29.01	29.38	76966
2015-08-20	29.28	29.43	29.10	29.23	48900
2015-08-21	29.15	29.30	28.85	28.85	86503
2015-08-24	28.10	28.11	27.10	27.30	283572
2015-08-25	27.81	27.85	26.75	26.75	196434
2015-08-26	27.19	27.25	26.71	27.00	98158
2015-08-27	27.28	28.11	27.25	28.11	103532
2015-08-28	28.00	28.82	28.00	28.82	58621
2015-08-31	28.67	28.67	28.12	28.17	76656
2015-09-01	27.98	28.08	27.68	27.84	93962
2015-09-02	28.00	28.10	27.53	27.60	62376
2015-09-03	27.73	28.12	27.65	27.90	68408
2015-09-04	27.84	27.85	27.50	27.76	41306
2015-09-08	28.06	28.30	27.84	28.30	52638
2015-09-09	28.50	28.50	28.05	28.05	36416
2015-09-10	28.05	28.24	27.85	28.15	42916
2015-09-11	28.15	28.15	27.46	27.96	34088
2015-09-14	27.91	28.14	27.87	28.06	38374
2015-09-15	28.14	28.52	28.06	28.51	42488
2015-09-16	28.28	28.33	28.06	28.21	47264
2015-09-17	28.13	28.68	28.10	28.50	45808
2015-09-18	28.40	28.64	28.27	28.45	22824
2015-09-21	28.31	28.58	28.31	28.58	34721
2015-09-22	28.30	28.44	28.21	28.26	31112
2015-09-23	28.34	28.44	28.19	28.36	32850
2015-09-24	28.21	28.21	28.00	28.18	38325
2015-09-25	28.26	28.50	28.20	28.32	46191
2015-09-28	28.30	28.34	27.98	27.98	43640
2015-09-29	28.03	28.19	27.37	27.64	122776
2015-09-30	27.92	28.09	27.71	28.09	70161
2015-10-01	28.10	28.31	27.85	28.05	56569
2015-10-02	28.13	28.49	28.10	28.49	41908
2015-10-05	28.54	29.01	28.38	29.01	87952
2015-10-06	29.00	29.17	28.63	29.14	64957
2015-10-07	29.00	29.20	29.00	29.11	60287
2015-10-08	29.00	29.30	29.00	29.28	41583
2015-10-09	29.36	29.50	29.30	29.40	48358
2015-10-12	29.54	29.69	29.39	29.52	76213
2015-10-13	29.53	29.64	29.44	29.61	35148
2015-10-14	29.58	29.60	29.50	29.57	43509
2015-10-15	28.75	29.75	28.75	29.75	50202
2015-10-16	29.02	30.02	29.02	29.86	68281
2015-10-19	29.04	30.00	28.79	29.97	51658
2015-10-20	29.89	30.03	29.85	30.02	35325
2015-10-21	30.13	30.13	30.00	30.06	37420
2015-10-22	30.18	30.26	30.03	30.20	45110
2015-10-23	30.20	30.32	29.87	29.91	60105
2015-10-26	29.99	30.02	29.67	29.87	77932
2015-10-27	29.70	29.96	29.70	29.89	31846
2015-10-28	29.85	30.06	29.55	29.76	51463
2015-10-29	29.62	29.67	29.10	29.58	58014
2015-10-30	29.65	29.89	29.19	29.67	47760
2015-11-02	29.74	30.07	29.73	29.95	78878
2015-11-03	29.98	30.13	29.87	30.10	30901
2015-11-04	30.15	30.39	30.15	30.26	49070
2015-11-05	30.21	30.21	30.06	30.13	31415
2015-11-06	29.95	29.95	29.21	29.40	117658
2015-11-09	29.07	29.21	28.81	28.82	132122
2015-11-10	28.75	29.55	28.74	29.43	95183
2015-11-11	29.32	29.43	29.20	29.25	52001
2015-11-12	29.21	29.21	28.31	28.45	79216
2015-11-13	28.45	28.60	28.26	28.60	91736
2015-11-16	28.47	28.73	28.38	28.49	115811
2015-11-17	27.78	27.78	26.94	27.00	262355
2015-11-18	27.00	27.16	26.94	27.15	141017
2015-11-19	27.05	27.38	27.05	27.16	72139
2015-11-20	27.17	27.35	27.00	27.00	82791
2015-11-23	27.00	27.11	26.76	26.91	275810
2015-11-24	26.64	26.97	26.64	26.88	105556
2015-11-25	27.05	27.36	27.00	27.03	156454
2015-11-27	27.20	27.50	27.03	27.14	38487
2015-11-30	27.29	27.59	27.20	27.59	113489
2015-12-01	27.71	27.95	27.60	27.73	105364
2015-12-02	27.76	27.95	27.55	27.56	119389
2015-12-03	27.46	27.50	26.90	26.95	133456
2015-12-04	26.89	27.27	26.69	26.75	178391
2015-12-07	26.52	26.70	25.71	25.80	308125
2015-12-08	25.70	25.70	25.22	25.22	256750
2015-12-09	25.20	25.32	24.18	24.23	499891
2015-12-10	24.20	24.68	24.20	24.25	410133
2015-12-11	24.18	24.50	24.11	24.45	273576
2015-12-14	24.60	24.85	24.14	24.83	524898
2015-12-15	25.01	25.55	25.00	25.46	711074
2015-12-16	25.31	26.15	25.31	26.12	374122
2015-12-17	25.50	26.00	25.24	25.83	373152
2015-12-18	25.85	25.87	25.27	25.28	351127
2015-12-21	25.75	25.75	25.09	25.16	407367
2015-12-22	25.35	25.36	25.15	25.33	318025
2015-12-23	25.70	25.94	25.50	25.88	322140
2015-12-24	26.10	26.10	25.82	25.95	190035
2015-12-28	25.96	26.24	25.93	26.23	167655
2015-12-29	26.25	26.31	26.13	26.22	210091
2015-12-30	26.01	26.35	26.01	26.15	181686
2015-12-31	26.10	26.12	25.80	25.97	176781
2016-01-04	25.90	25.92	25.57	25.92	234591
2016-01-05	26.14	26.42	25.65	26.23	136593
2016-01-06	26.05	26.26	25.95	26.26	151286
2016-01-07	26.01	26.10	25.68	25.87	179451
2016-01-08	25.83	25.97	25.58	25.72	171072
2016-01-11	25.91	25.91	25.42	25.64	147914
2016-01-12	25.87	25.87	25.28	25.55	144313
2016-01-13	25.50	25.60	25.15	25.22	137422
2016-01-14	25.07	25.34	25.00	25.34	221177
2016-01-15	25.14	25.14	24.42	24.70	345699
2016-01-19	24.98	25.00	24.63	24.84	224035
2016-01-20	24.21	24.26	23.01	23.98	389308
2016-01-21	23.96	24.30	23.74	24.19	136286
2016-01-22	24.36	25.43	24.35	25.40	216095
2016-01-25	25.38	25.38	24.81	24.90	122706
2016-01-26	24.79	25.23	24.79	25.23	100819
2016-01-27	25.30	26.10	25.15	25.89	802034
2016-01-28	26.06	26.69	25.85	26.56	397684
2016-01-29	26.85	27.16	26.77	27.16	427482
2016-02-01	27.15	27.59	27.11	27.42	277425
2016-02-02	27.30	27.35	27.17	27.30	192737
2016-02-03	27.48	27.57	27.28	27.57	193640
2016-02-04	27.70	28.25	27.70	28.06	325736
2016-02-05	28.08	28.08	27.64	27.80	228650
2016-02-08	27.70	27.80	26.23	26.62	295827
2016-02-09	26.35	26.87	26.35	26.81	171155
2016-02-10	26.65	26.99	26.53	26.80	158195
2016-02-11	26.50	26.84	26.20	26.30	165537
2016-02-12	26.57	26.57	26.25	26.31	93484
2016-02-16	26.48	27.16	26.48	26.98	140511
2016-02-17	27.19	27.19	26.83	27.12	137398
2016-02-18	27.24	27.73	27.09	27.52	141619
2016-02-19	27.53	27.53	27.30	27.46	79003
2016-02-22	27.72	28.13	27.55	28.02	171504
2016-02-23	28.03	28.03	27.85	27.95	131635
2016-02-24	27.91	27.98	27.76	27.80	127044
2016-02-25	27.96	28.09	27.89	28.03	125763
2016-02-26	28.09	28.09	27.81	27.93	124538
2016-02-29	27.73	27.97	27.73	27.84	152764
2016-03-01	28.00	28.00	27.81	27.94	124231
2016-03-02	27.97	27.97	27.72	27.97	107731
2016-03-03	28.02	28.31	27.97	28.31	99180
2016-03-04	28.26	28.67	28.11	28.65	101863
2016-03-07	28.65	28.88	28.56	28.82	104714
2016-03-08	28.88	28.90	28.60	28.64	97569
2016-03-09	28.83	29.00	28.71	28.85	95050
2016-03-10	28.88	29.02	28.71	28.71	74295
2016-03-11	28.91	29.00	28.80	28.91	71911
2016-03-14	29.04	29.20	28.99	29.12	76909
2016-03-15	28.97	29.10	28.85	28.81	96745
2016-03-16	28.85	29.23	28.82	29.19	81542
2016-03-17	29.27	29.65	29.21	29.47	124126
2016-03-18	29.73	29.85	29.64	29.85	161645
2016-03-21	29.76	29.76	29.50	29.53	110643
2016-03-22	29.50	29.63	29.45	29.48	99590
2016-03-23	29.61	29.64	29.48	29.48	74770
2016-03-24	29.40	29.48	29.40	29.42	80527
2016-03-28	29.57	29.65	29.35	29.41	96770
2016-03-29	29.33	29.82	29.26	29.78	100999
2016-03-30	29.83	29.94	29.75	29.90	119204
2016-03-31	29.98	30.00	29.82	29.98	103440
2016-04-01	29.94	30.00	29.82	29.84	101819
2016-04-04	29.85	29.93	29.75	29.75	100331
2016-04-05	29.74	29.74	29.12	29.20	130005
2016-04-06	29.25	29.30	29.12	29.25	78475
2016-04-07	29.30	29.55	29.03	29.03	89999
2016-04-08	29.45	29.62	29.36	29.36	92153
2016-04-11	29.80	29.82	29.60	29.75	117063
2016-04-12	29.82	29.98	29.73	29.87	114461
2016-04-13	30.08	30.08	29.92	29.81	123609
2016-04-14	29.90	29.95	29.81	29.90	74819
2016-04-15	29.88	29.99	29.87	29.91	67136
2016-04-18	29.97	30.00	29.86	29.99	89122
2016-04-19	30.11	30.11	29.96	29.97	85017
2016-04-20	30.00	30.07	29.73	29.74	125971
2016-04-21	29.77	29.77	28.69	29.00	337356
2016-04-22	29.00	29.29	28.94	29.22	114523
2016-04-25	29.22	29.30	29.12	29.30	91782
2016-04-26	29.30	29.44	29.30	29.32	114427
2016-04-27	29.40	29.97	29.40	29.95	130200
2016-04-28	29.89	29.96	29.73	29.90	58123
2016-04-29	29.95	29.95	29.67	29.92	84486
2016-05-02	30.01	30.20	29.95	30.14	118860
2016-05-03	30.13	30.18	29.87	30.18	77630
2016-05-04	30.19	30.71	30.00	30.47	131030
2016-05-05	30.28	30.55	30.13	30.20	140253
2016-05-06	30.20	30.20	29.81	30.09	105194
2016-05-09	29.99	30.25	29.99	30.17	103267
2016-05-10	30.31	30.36	30.15	30.35	72583
2016-05-11	30.40	30.43	30.20	30.30	59890
2016-05-12	30.35	30.66	30.30	30.50	101370
2016-05-13	30.49	30.63	30.37	30.57	77507
2016-05-16	30.52	30.54	30.26	30.26	118783
2016-05-17	30.33	30.40	29.91	30.01	138638
2016-05-18	29.76	30.00	28.67	28.86	331656
2016-05-19	28.90	29.25	28.69	29.20	133404
2016-05-20	29.34	29.50	29.25	29.38	131248
2016-05-23	29.50	29.58	29.40	29.54	98797
2016-05-24	29.62	29.93	29.51	29.93	97500
2016-05-25	29.98	30.08	29.72	29.88	155075
2016-05-26	29.81	30.18	29.80	30.05	91673
2016-05-27	30.15	30.15	29.81	30.10	104310
2016-05-31	30.24	30.25	30.03	30.25	119034
2016-06-01	30.20	30.40	30.08	30.31	111401
2016-06-02	30.35	30.41	30.24	30.41	101300
2016-06-03	30.57	30.90	30.56	30.80	89919
2016-06-06	30.94	31.09	30.62	30.89	81172
2016-06-07	30.97	31.08	30.81	30.96	67046
2016-06-08	31.05	31.10	30.93	31.04	48701
2016-06-09	31.13	31.31	31.05	31.31	63298
2016-06-10	31.31	31.39	31.10	31.17	77110
2016-06-13	31.24	31.39	31.08	31.33	89000
2016-06-14	31.29	31.31	31.08	31.12	81691
2016-06-15	31.12	31.18	30.46	30.67	153329
2016-06-16	30.69	31.18	30.47	31.14	107451
2016-06-17	31.13	31.23	30.81	31.22	63572
2016-06-20	31.19	31.26	31.05	31.05	92012
2016-06-21	31.13	31.25	31.05	31.16	52348
2016-06-22	31.25	31.42	31.19	31.24	69555
2016-06-23	31.44	31.44	31.04	31.17	99909
2016-06-24	30.32	31.49	30.25	31.28	189344
2016-06-27	31.18	31.33	31.00	31.13	120030
2016-06-28	31.33	31.67	31.14	31.66	90269
2016-06-29	31.75	32.00	31.69	32.00	95321
2016-06-30	32.00	32.47	31.88	32.47	123139
2016-07-01	32.50	32.68	32.40	32.40	89217
2016-07-05	32.50	32.68	32.47	32.51	87927
2016-07-06	32.55	32.70	32.49	32.50	141600
2016-07-07	32.50	32.65	32.21	32.25	125808
2016-07-08	32.18	32.43	32.18	32.35	88762
2016-07-11	32.37	32.64	32.34	32.58	61128
2016-07-12	32.59	32.60	32.04	31.89	129476
2016-07-13	31.95	32.15	31.86	31.86	104691
2016-07-14	31.94	32.00	31.59	31.60	119767
2016-07-15	31.54	31.84	31.54	31.60	87982
2016-07-18	31.78	31.93	31.66	31.82	78905
2016-07-19	31.72	31.90	31.68	31.83	60348
2016-07-20	31.89	32.03	31.81	32.03	73614
2016-07-21	31.93	32.15	31.88	32.13	67714
2016-07-22	32.20	32.62	32.17	32.35	92879
2016-07-25	32.34	32.45	32.25	32.31	84719
2016-07-26	32.35	32.47	32.15	32.22	81027
2016-07-27	32.15	32.29	31.75	31.98	103728
2016-07-28	31.98	32.14	31.65	32.14	90734
2016-07-29	32.08	32.33	32.05	32.23	69598
2016-08-01	32.15	32.17	31.96	32.09	101033
2016-08-02	31.82	32.08	31.46	31.75	189161
2016-08-03	31.73	31.74	31.51	31.74	106289
2016-08-04	31.79	31.95	31.51	31.95	65541
2016-08-05	31.83	31.98	31.44	31.58	95110
2016-08-08	31.51	31.88	31.26	31.35	129306
2016-08-09	31.31	31.60	31.27	31.42	90440
2016-08-10	31.50	31.51	31.25	31.45	63635
2016-08-11	31.52	31.65	31.45	31.50	64259
2016-08-12	31.64	31.72	31.45	31.45	98951
2016-08-15	31.46	31.65	31.25	31.25	117465
2016-08-16	31.29	31.29	30.92	30.82	156691
2016-08-17	30.93	31.09	30.35	30.98	194111
2016-08-18	30.97	31.29	30.95	31.29	100922
2016-08-19	31.23	31.23	30.63	30.77	85866
2016-08-22	30.82	31.01	30.75	30.91	77151
2016-08-23	30.99	31.08	30.76	30.76	102748
2016-08-24	30.88	30.96	30.70	30.79	76648
2016-08-25	30.84	30.97	30.78	30.82	60449
2016-08-26	30.89	31.10	30.50	30.53	98290
2016-08-29	30.50	30.85	30.48	30.51	80169
2016-08-30	30.47	30.57	30.13	30.28	138799
2016-08-31	30.25	30.28	29.68	30.12	220725
2016-09-01	30.09	30.22	29.95	30.22	107707
2016-09-02	30.50	30.83	30.30	30.83	80443
2016-09-06	30.93	31.19	30.86	31.15	110914
2016-09-07	31.15	31.20	31.00	31.04	71297
2016-09-08	30.98	31.20	30.98	31.15	59807
2016-09-09	31.11	31.11	30.06	30.07	142306
2016-09-12	30.00	30.32	29.78	30.18	174369
2016-09-13	30.11	30.16	29.55	29.56	181957
2016-09-14	29.69	29.86	29.38	29.49	129139
2016-09-15	29.54	29.81	29.53	29.68	152703
2016-09-16	29.77	29.87	29.60	29.87	48140
2016-09-19	30.08	30.18	30.01	30.10	51846
2016-09-20	30.25	30.28	30.03	30.04	44488
2016-09-21	30.02	30.63	29.95	30.59	103668
2016-09-22	30.84	31.01	30.76	30.93	91887
2016-09-23	30.99	30.99	30.81	30.90	27594
2016-09-26	30.86	30.90	30.70	30.89	61617
2016-09-27	30.90	30.92	30.67	30.87	77581
2016-09-28	30.87	30.95	30.54	30.79	45892
2016-09-29	30.84	30.84	30.47	30.60	69651
2016-09-30	30.68	30.81	30.48	30.56	66762
2016-10-03	30.34	30.35	30.00	30.15	184437
2016-10-04	30.33	30.33	28.34	29.04	324457
2016-10-05	29.35	29.46	29.05	29.36	206846
2016-10-06	29.25	29.64	29.16	29.45	72127
2016-10-07	29.58	29.87	29.30	29.65	170908
2016-10-10	29.82	29.82	29.65	29.74	80363
2016-10-11	29.74	29.74	29.34	29.39	107834
2016-10-12	29.46	29.62	29.37	29.38	103261
2016-10-13	29.64	30.09	29.51	29.92	155075
2016-10-14	30.00	30.11	29.76	29.84	72621
2016-10-17	29.83	29.90	29.71	29.80	70511
2016-10-18	29.98	30.14	29.88	29.93	71278
2016-10-19	30.03	30.07	29.83	30.01	70503
2016-10-20	30.07	30.11	29.90	30.04	49080
2016-10-21	30.03	30.03	29.53	29.87	61981
2016-10-24	29.93	30.03	29.81	29.99	38222
2016-10-25	29.98	30.18	29.95	30.18	54043
2016-10-26	29.98	30.19	29.90	30.18	70453
2016-10-27	30.20	30.23	29.86	30.01	64149
2016-10-28	29.87	30.10	29.76	29.92	52662
2016-10-31	30.04	30.20	29.95	30.00	82907
2016-11-01	30.08	30.17	29.72	29.81	105528
2016-11-02	29.77	29.77	29.22	29.22	104436
2016-11-03	29.14	29.21	28.96	28.96	78394
2016-11-04	29.09	29.15	28.75	28.83	61080
2016-11-07	29.12	29.14	28.85	29.14	75182
2016-11-08	29.18	29.60	29.07	29.56	78838
2016-11-09	29.28	29.56	28.85	29.46	196696
2016-11-10	29.35	29.51	28.78	28.78	157637
2016-11-11	28.79	29.05	28.72	28.92	137634
2016-11-14	28.84	28.89	28.18	28.21	204994
2016-11-15	28.30	28.94	28.30	28.75	122865
2016-11-16	28.83	28.97	28.64	28.97	76425
2016-11-17	28.96	29.45	28.79	29.30	108822
2016-11-18	29.44	29.44	28.77	28.78	82690
2016-11-21	28.81	29.06	28.78	28.92	79470
2016-11-22	29.04	29.27	28.95	29.25	79008
2016-11-23	29.10	29.38	29.07	29.21	138854
2016-11-25	29.35	29.78	29.32	29.60	57601
2016-11-28	29.61	29.87	29.61	29.86	94153
2016-11-29	29.85	30.07	29.85	29.93	74585
2016-11-30	29.80	29.91	29.63	29.71	113369
2016-12-01	29.58	29.70	29.06	29.35	160577
2016-12-02	29.32	29.46	29.08	29.18	89100
2016-12-05	29.18	29.32	29.10	29.16	105529
2016-12-06	29.24	29.47	29.07	29.45	99082
2016-12-07	29.56	30.07	29.50	30.07	95480
2016-12-08	29.97	30.44	29.74	29.85	198301
2016-12-09	29.98	30.04	29.66	29.67	67541
2016-12-12	29.70	30.05	29.57	29.82	118005
2016-12-13	29.98	30.35	29.88	29.95	221610
2016-12-14	29.99	30.19	29.65	29.68	131212
2016-12-15	29.59	29.95	29.48	29.87	101825
2016-12-16	30.06	30.15	30.00	30.12	83149
2016-12-19	30.22	30.68	29.99	30.37	254677
2016-12-20	30.49	30.89	30.43	30.69	211786
2016-12-21	30.71	30.90	30.62	30.82	94461
2016-12-22	30.85	31.17	30.85	31.00	140659
2016-12-23	31.15	31.35	30.93	31.04	91189
2016-12-27	31.25	31.86	31.18	30.64	266599
2016-12-28	30.80	31.24	30.51	30.60	134305
2016-12-29	30.50	31.00	30.50	31.00	65101
2016-12-30	31.09	31.10	30.64	30.71	103797
2017-01-03	30.96	31.26	30.84	31.19	239854
2017-01-04	31.39	32.15	31.19	31.94	539179
2017-01-05	31.98	32.23	31.59	32.09	230493
2017-01-06	32.18	32.59	31.88	32.26	352648
2017-01-09	32.34	32.64	31.86	31.99	434950
2017-01-10	32.18	32.36	31.90	31.90	245438
2017-01-11	32.04	32.15	31.56	31.59	283498
2017-01-12	31.60	31.80	31.40	31.42	288730
2017-01-13	32.03	32.06	31.70	31.91	301934
2017-01-17	32.06	32.48	32.00	32.33	302978
2017-01-18	32.28	32.36	32.14	32.24	216189
2017-01-19	32.12	32.17	31.96	32.13	118931
2017-01-20	32.07	32.31	32.07	32.28	80272
2017-01-23	32.30	32.43	32.17	32.28	175308
2017-01-24	32.47	32.59	32.27	32.53	104984
2017-01-25	32.55	32.59	32.35	32.40	95960
2017-01-26	32.53	32.68	32.40	32.65	80572
2017-01-27	32.75	32.79	32.52	32.57	104739
2017-01-30	32.60	32.65	32.44	32.59	95490
2017-01-31	32.51	32.87	32.46	32.84	118701
2017-02-01	32.81	32.96	32.63	32.73	75772
2017-02-02	32.73	32.95	32.57	32.94	65789
2017-02-03	33.00	33.24	32.89	33.18	87279
2017-02-06	33.43	33.43	33.21	33.40	94717
2017-02-07	33.44	33.73	33.30	33.63	97884
2017-02-08	33.57	33.84	33.53	33.64	65555
2017-02-09	33.85	33.95	33.62	33.81	94603
2017-02-10	33.93	34.35	33.79	33.89	147041
2017-02-13	34.00	34.25	33.81	34.25	118588
2017-02-14	34.41	34.41	33.78	33.73	129746
2017-02-15	33.73	33.73	33.12	33.31	211759
2017-02-16	33.18	33.51	32.87	33.03	173664
2017-02-17	33.29	33.31	32.88	32.95	84515
2017-02-21	32.90	33.45	32.88	33.43	108579
2017-02-22	33.52	33.60	33.25	33.41	71409
2017-02-23	33.51	33.64	33.37	33.48	129705
2017-02-24	33.41	33.84	33.38	33.58	110466
2017-02-27	33.68	33.76	33.40	33.53	105757
2017-02-28	33.69	33.69	33.46	33.47	63641
2017-03-01	33.42	33.87	33.40	33.77	86196
2017-03-02	33.89	33.89	33.52	33.55	137995
2017-03-03	33.75	33.79	33.45	33.55	62202
2017-03-06	33.60	33.60	33.30	33.40	93557
2017-03-07	33.42	33.45	33.20	33.20	86356
2017-03-08	33.17	33.17	32.29	32.36	154562
2017-03-09	32.32	32.32	31.10	31.45	557614
2017-03-10	31.46	31.80	31.37	31.80	130559
2017-03-13	31.88	31.90	31.57	31.63	86187
2017-03-14	31.58	31.63	31.34	31.50	94562
2017-03-15	31.55	32.10	31.35	31.89	178552
2017-03-16	31.90	32.14	31.81	32.08	106902
2017-03-17	32.23	32.37	32.02	32.36	111897
2017-03-20	32.27	32.30	32.09	32.24	58795
2017-03-21	32.35	32.38	32.12	32.38	53556
2017-03-22	32.40	32.56	32.30	32.54	63510
2017-03-23	32.61	32.77	32.50	32.68	70236
2017-03-24	32.71	32.75	32.56	32.68	70189
2017-03-27	32.82	32.83	32.50	32.65	56107
2017-03-28	32.71	32.76	32.57	32.72	56332
2017-03-29	32.73	32.87	32.52	32.57	72516
2017-03-30	32.53	32.71	32.34	32.43	68491
2017-03-31	32.42	32.71	32.30	32.39	88131
2017-04-03	32.41	32.57	32.35	32.37	85938
2017-04-04	32.35	32.85	32.35	32.64	78420
2017-04-05	32.78	33.18	32.75	32.82	74665
2017-04-06	32.83	33.19	32.83	33.05	49235
2017-04-07	33.19	33.46	33.17	33.31	68378
2017-04-10	33.35	33.60	33.31	33.39	82142
2017-04-11	33.55	33.78	33.52	33.54	79489
2017-04-12	33.76	34.05	33.55	33.96	57699
2017-04-13	34.00	34.20	33.74	33.77	102517
2017-04-17	34.01	34.25	33.84	33.78	89838
2017-04-18	34.22	34.38	33.90	34.07	75902
2017-04-19	34.33	34.33	34.07	34.18	51692
2017-04-20	34.15	34.16	33.82	34.09	85601
2017-04-21	34.11	34.12	33.90	34.03	56539
2017-04-24	34.13	34.19	33.96	34.06	67546
2017-04-25	34.15	34.35	34.11	34.24	74462
2017-04-26	34.23	34.40	34.14	34.34	56466
2017-04-27	34.32	34.75	34.17	34.75	54536
2017-04-28	34.77	34.77	34.42	34.70	75396
2017-05-01	34.71	34.75	34.38	34.46	62895
2017-05-02	34.47	34.83	34.33	34.82	51483
2017-05-03	34.67	34.88	34.61	34.65	49615
2017-05-04	34.62	34.67	34.18	34.35	55916
2017-05-05	34.32	34.50	34.29	34.40	54971
2017-05-08	34.45	34.50	34.26	34.49	73597
2017-05-09	34.49	34.55	34.40	34.55	45389
2017-05-10	34.52	34.54	34.40	34.42	43669
2017-05-11	34.52	34.52	34.40	34.48	42238
2017-05-12	34.53	34.64	34.49	34.61	39858
2017-05-15	34.75	35.44	34.74	35.13	95520
2017-05-16	35.14	35.14	34.71	34.79	68925
2017-05-17	34.90	34.90	34.34	34.54	65899
2017-05-18	34.32	34.43	33.66	33.96	115013
2017-05-19	34.01	35.35	33.96	34.63	84723
2017-05-22	34.63	34.94	34.35	34.46	45397
2017-05-23	34.43	34.81	34.25	34.37	71387
2017-05-24	34.38	34.75	34.37	34.69	58259
2017-05-25	34.82	35.00	34.76	35.00	38819
2017-05-26	35.10	35.19	35.01	35.19	45620
2017-05-30	35.49	35.72	35.20	35.72	57057
2017-05-31	35.86	36.40	35.55	36.36	79924
2017-06-01	36.40	36.40	36.10	36.10	73183
2017-06-02	36.30	36.30	35.76	35.85	85695
2017-06-05	35.85	35.85	35.44	35.44	51706
2017-06-06	35.44	35.64	35.40	35.45	37812
2017-06-07	35.30	35.82	35.30	35.71	60703
2017-06-08	36.10	36.10	35.40	35.99	54919
2017-06-09	35.86	35.92	35.52	35.60	42460
2017-06-12	35.87	36.11	35.46	35.73	54177
2017-06-13	35.89	36.12	35.73	35.96	51532
2017-06-14	36.16	36.16	35.61	35.75	51746
2017-06-15	35.75	36.08	35.61	36.06	43567
2017-06-16	36.29	36.70	36.09	36.57	45361
2017-06-19	36.67	36.67	36.15	36.33	61628
2017-06-20	36.25	36.25	34.65	35.00	331655
2017-06-21	34.99	34.99	34.25	34.45	193878
2017-06-22	34.45	34.78	34.19	34.45	87618
2017-06-23	34.43	34.84	34.40	34.40	72996
2017-06-26	34.78	34.80	34.25	34.27	84943
2017-06-27	34.51	34.51	34.30	34.40	65569
2017-06-28	34.36	34.52	34.16	34.36	97102
2017-06-29	34.35	34.35	34.01	34.14	83807
2017-06-30	34.31	34.43	34.10	34.34	69557
2017-07-03	34.36	34.49	34.26	34.40	86850
2017-07-05	34.40	34.55	34.06	34.38	71513
2017-07-06	34.25	34.59	34.23	34.58	86635
2017-07-07	34.60	34.68	34.40	34.67	69513
2017-07-10	34.67	34.92	34.50	34.92	68262
2017-07-11	34.98	34.98	34.60	34.88	85062
2017-07-12	34.99	35.50	34.94	35.50	122452
2017-07-13	35.96	35.96	35.48	35.49	121652
2017-07-14	35.61	35.98	35.55	35.97	49689
2017-07-17	35.79	35.91	34.02	34.35	488761
2017-07-18	34.37	34.72	34.29	34.67	93239
2017-07-19	34.66	34.81	34.50	34.81	66055
2017-07-20	34.87	35.00	34.71	35.00	46468
2017-07-21	34.96	35.13	34.85	35.13	54730
2017-07-24	35.40	35.40	34.88	34.92	85107
2017-07-25	34.90	35.20	34.86	35.11	141493
2017-07-26	35.50	35.50	35.02	35.39	79854
2017-07-27	35.50	35.50	34.92	35.09	74303
2017-07-28	34.92	35.30	34.92	35.30	56292
2017-07-31	35.30	35.75	35.21	35.55	84086
2017-08-01	35.50	35.74	35.44	35.65	81881
2017-08-02	35.65	35.74	35.50	35.65	61971
2017-08-03	35.55	35.90	35.51	35.71	70418
2017-08-04	35.50	35.60	35.40	35.51	40310
2017-08-07	35.90	35.90	35.51	35.51	58806
2017-08-08	35.50	35.88	35.50	35.65	49849
2017-08-09	35.40	35.83	35.04	35.49	104842
2017-08-10	35.45	35.55	34.60	34.73	161350
2017-08-11	34.50	35.00	34.32	34.93	105674
2017-08-14	35.00	35.50	34.98	35.20	91097
2017-08-15	35.55	35.55	35.16	35.33	98214
2017-08-16	35.54	35.57	35.42	35.48	87070
2017-08-17	35.50	35.50	35.34	35.40	43995
2017-08-18	35.25	35.50	35.25	35.49	58263
2017-08-21	35.32	35.44	35.21	35.36	59291
2017-08-22	35.49	35.75	35.36	35.74	48442
2017-08-23	35.95	36.24	35.63	36.21	89841
2017-08-24	36.25	36.73	36.25	36.53	104643
2017-08-25	36.63	36.63	35.87	36.13	119157
2017-08-28	34.99	35.12	34.58	34.62	249098
2017-08-29	34.69	34.89	34.60	34.76	117632
2017-08-30	34.65	35.19	34.65	35.19	108870
2017-08-31	35.49	35.50	35.25	35.48	70252
2017-09-01	35.59	35.72	35.37	35.61	66870
2017-09-05	35.33	35.57	35.15	35.15	54880
2017-09-06	35.42	35.47	35.24	35.47	68978
2017-09-07	35.47	35.60	35.43	35.57	57867
2017-09-08	35.36	35.37	35.11	35.11	58002
2017-09-11	34.98	35.11	34.79	34.91	99699
2017-09-12	34.82	34.88	34.04	34.04	157995
2017-09-13	33.95	34.04	33.11	33.40	308489
2017-09-14	33.15	33.80	33.13	33.77	163204
2017-09-15	33.56	34.02	33.56	33.99	96794
2017-09-18	34.00	34.00	33.34	33.34	163528
2017-09-19	33.20	33.40	33.12	33.20	139342
2017-09-20	33.06	33.38	33.01	33.08	142140
2017-09-21	33.20	33.27	33.12	33.21	62803
2017-09-22	33.21	33.24	32.70	32.89	187849
2017-09-25	32.81	32.88	32.12	32.41	359109
2017-09-26	32.27	32.34	31.58	31.64	489416
2017-09-27	31.57	31.59	31.06	31.29	536883
2017-09-28	31.40	32.03	31.15	31.50	495277
2017-09-29	31.65	31.88	31.60	31.70	494542
2017-10-02	31.70	31.85	31.50	31.50	395952
2017-10-03	31.56	31.75	31.41	31.51	406506
2017-10-04	31.66	32.08	31.41	31.99	490991
2017-10-05	31.88	32.14	31.78	31.92	531324
2017-10-06	31.92	31.92	31.55	31.62	398236
2017-10-09	31.90	31.90	31.18	31.25	6834347
2017-10-10	31.25	31.63	31.25	31.43	369654
2017-10-11	31.36	31.60	30.95	31.02	802096
2017-10-12	31.00	31.31	30.99	30.99	732095
2017-10-13	31.00	31.18	30.73	30.91	649796
2017-10-16	30.79	31.06	30.67	31.06	549886
2017-10-17	31.30	31.40	31.09	31.39	666455
2017-10-18	31.49	31.49	31.21	31.39	288754
2017-10-19	31.45	31.58	31.31	31.55	352254
2017-10-20	31.58	31.58	31.39	31.48	273531
2017-10-23	31.52	31.52	31.25	31.30	231987
2017-10-24	31.35	31.35	31.11	31.25	235292
2017-10-25	31.15	31.15	30.59	30.94	439080
2017-10-26	30.78	31.08	30.60	30.72	257802
2017-10-27	30.82	30.89	30.61	30.86	165916
2017-10-30	30.95	30.95	30.80	30.88	144967
2017-10-31	31.00	31.02	30.81	31.02	235492
2017-11-01	31.03	31.11	30.82	30.99	287952
2017-11-02	30.99	31.05	30.68	30.92	247330
2017-11-03	30.98	31.00	30.86	31.00	343661
2017-11-06	31.02	31.08	30.95	31.00	293431
2017-11-07	31.05	31.22	31.00	31.19	343668
2017-11-08	31.26	31.27	31.05	31.21	229197
2017-11-09	31.16	31.23	31.04	31.22	167045
2017-11-10	31.24	31.24	30.96	31.10	228941
2017-11-13	31.15	31.23	31.05	31.11	197973
2017-11-14	31.14	31.15	30.93	31.05	247081
2017-11-15	31.05	31.05	30.68	30.62	268013
2017-11-16	30.62	30.69	30.46	30.63	211922
2017-11-17	30.71	30.71	30.50	30.58	158661
2017-11-20	30.62	30.62	30.34	30.40	216409
2017-11-21	30.46	30.54	30.40	30.51	159001
2017-11-22	30.60	30.73	30.51	30.73	132529
2017-11-24	30.79	30.83	30.66	30.81	77755
2017-11-27	30.83	30.83	30.57	30.79	124632
2017-11-28	30.75	30.94	30.75	30.94	164929
2017-11-29	30.94	31.10	30.84	31.02	161294
2017-11-30	31.10	31.19	31.06	31.19	179645
2017-12-01	31.13	31.34	31.13	31.29	188362
2017-12-04	31.39	31.53	31.32	31.50	196790
2017-12-05	31.50	31.53	31.13	31.34	279967
2017-12-06	31.34	31.38	31.10	31.37	117593
2017-12-07	31.37	31.37	31.23	31.34	88601
2017-12-08	31.34	31.40	31.23	31.40	152983
2017-12-11	31.49	31.54	31.37	31.50	211166
2017-12-12	31.51	31.54	31.26	31.30	154548
2017-12-13	31.38	31.45	31.20	31.26	218136
2017-12-14	31.35	31.36	31.11	31.30	131752
2017-12-15	31.21	31.34	31.21	31.30	281656
2017-12-18	31.55	31.55	31.08	31.19	294581
2017-12-19	31.20	31.20	30.57	30.74	322288
2017-12-20	30.74	30.83	30.61	30.72	266973
2017-12-21	30.63	30.63	30.13	30.59	506935
2017-12-22	30.62	30.91	30.56	30.91	202161
2017-12-26	30.76	30.91	30.75	30.81	144116
2017-12-27	30.93	31.02	30.92	30.84	260542
2017-12-28	30.86	30.94	30.80	30.90	155728
2017-12-29	30.98	30.99	30.85	30.94	192505
2018-01-02	30.88	30.99	30.60	30.79	235416
2018-01-03	30.78	30.82	30.45	30.61	269900
2018-01-04	30.60	30.78	30.51	30.63	338549
2018-01-05	30.72	30.79	30.60	30.78	262441
2018-01-08	30.79	31.17	30.75	31.17	312887
2018-01-09	31.19	31.23	30.85	30.90	243297
2018-01-10	30.80	30.80	30.50	30.58	190338
2018-01-11	30.67	30.72	30.43	30.58	244266
2018-01-12	30.63	30.63	30.41	30.48	206296
2018-01-16	30.50	30.62	30.31	30.44	322957
2018-01-17	30.40	30.56	30.34	30.47	249536
2018-01-18	30.44	30.47	30.25	30.36	148234
2018-01-19	30.16	30.32	30.14	30.20	283841
2018-01-22	30.20	30.35	30.13	30.19	223200
2018-01-23	30.26	30.47	30.26	30.47	181841
2018-01-24	30.48	30.49	30.39	30.49	205793
2018-01-25	30.47	30.67	30.41	30.67	355660
2018-01-26	30.70	30.75	30.46	30.53	201378
2018-01-29	30.36	30.48	30.20	30.23	211465
2018-01-30	30.20	30.23	30.10	30.18	180664
2018-01-31	30.12	30.39	30.12	30.39	155120
2018-02-01	30.39	30.40	30.11	30.18	181588
2018-02-02	30.10	30.11	29.79	29.83	229535
2018-02-05	29.65	29.70	28.76	28.83	346766
2018-02-06	28.52	28.77	27.98	28.73	537616
2018-02-07	28.72	28.95	28.30	28.46	372025
2018-02-08	28.40	28.49	27.80	27.80	380931
2018-02-09	27.80	28.04	27.13	27.87	538893
2018-02-12	27.99	28.19	27.87	28.17	226837
2018-02-13	28.35	28.35	27.89	28.35	163498
2018-02-14	28.27	28.41	27.98	28.04	427389
2018-02-15	28.02	28.41	27.98	28.41	182480
2018-02-16	28.56	28.91	28.41	28.86	197922
2018-02-20	28.85	28.85	28.35	28.49	118027
2018-02-21	28.39	28.57	28.07	28.08	174271
2018-02-22	28.11	28.35	28.05	28.09	165528
2018-02-23	28.32	28.63	28.25	28.58	189713
2018-02-26	28.72	28.78	28.58	28.73	201233
2018-02-27	28.78	28.79	28.30	28.35	264587
2018-02-28	28.38	28.42	28.02	28.18	215982
2018-03-01	28.18	28.33	27.82	28.02	268521
2018-03-02	27.97	28.01	27.65	27.90	221790
2018-03-05	27.86	28.15	27.80	28.14	229417
2018-03-06	28.20	28.20	27.92	28.00	167956
2018-03-07	27.97	28.00	27.80	27.99	161753
2018-03-08	27.88	28.12	27.88	28.07	134287
2018-03-09	28.07	28.22	28.00	28.22	173235
2018-03-12	28.25	28.50	28.18	28.49	358562
2018-03-13	28.53	28.60	28.37	28.50	204442
2018-03-14	28.53	28.72	28.38	28.57	159500
2018-03-15	28.80	28.83	28.32	28.55	280880
2018-03-16	28.53	28.71	28.47	28.59	235314
2018-03-19	28.50	28.51	28.05	28.09	219024
2018-03-20	28.01	28.18	27.76	27.82	219307
2018-03-21	27.85	27.94	27.67	27.73	248923
2018-03-22	27.59	27.74	27.55	27.66	241309
2018-03-23	27.66	27.79	27.25	27.37	249991
2018-03-26	27.34	27.65	27.31	27.58	152893
2018-03-27	27.75	28.01	27.46	27.84	197950
2018-03-28	27.57	27.97	27.57	27.88	211667
2018-03-29	28.00	28.23	27.95	28.23	211157
2018-04-02	28.29	28.29	27.80	27.88	282657
2018-04-03	27.90	28.10	27.75	27.98	276929
2018-04-04	28.06	28.10	27.84	27.95	227171
2018-04-05	28.07	28.29	27.95	28.25	142938
2018-04-06	28.33	28.33	27.94	28.01	115531
2018-04-09	28.29	28.48	28.18	28.18	284187
2018-04-10	28.50	28.62	28.22	28.22	162202
2018-04-11	28.28	28.28	28.14	28.14	110860
2018-04-12	28.06	28.30	27.95	27.96	158728
2018-04-13	27.94	28.14	27.93	27.93	100928
2018-04-16	28.05	28.19	28.00	28.15	190184
2018-04-17	28.23	28.64	28.22	28.64	304715
2018-04-18	28.78	28.85	28.50	28.39	199050
2018-04-19	28.36	28.48	28.22	28.37	151334
2018-04-20	28.42	28.42	27.99	28.10	155454
2018-04-23	28.09	28.23	27.81	27.85	195999
2018-04-24	27.99	28.27	27.85	27.98	155341
2018-04-25	27.85	28.16	27.81	28.16	133594
2018-04-26	28.28	28.37	28.01	28.35	169396
2018-04-27	28.35	28.42	28.05	28.37	169644
2018-04-30	28.37	28.40	28.15	28.16	116247
2018-05-01	28.06	28.32	28.06	28.28	165314
2018-05-02	28.26	28.35	28.20	28.22	158627
2018-05-03	28.07	28.16	27.85	28.03	213161
2018-05-04	28.01	28.33	28.01	28.32	80422
2018-05-07	28.32	28.38	28.22	28.27	136729
2018-05-08	28.25	28.25	27.85	27.85	221801
2018-05-09	27.99	27.99	27.83	27.90	142791
2018-05-10	27.84	28.09	27.84	28.06	119234
2018-05-11	28.15	28.36	28.14	28.36	132565
2018-05-14	28.43	28.55	28.23	28.28	149322
2018-05-15	28.32	28.32	28.00	28.15	119023
2018-05-16	28.19	28.25	28.01	28.13	163125
2018-05-17	28.15	28.18	28.09	28.15	123496
2018-05-18	28.15	28.19	28.09	28.15	134828
2018-05-21	28.18	28.24	28.04	28.24	117669
2018-05-22	28.12	28.20	28.12	28.17	109501
2018-05-23	28.23	28.24	28.07	28.18	101133
2018-05-24	28.24	28.24	28.12	28.21	148083
2018-05-25	28.22	28.22	28.15	28.21	156190
2018-05-29	28.21	28.22	28.10	28.18	164865
2018-05-30	28.13	28.55	28.13	28.48	136753
2018-05-31	28.83	28.83	28.29	28.34	164910
2018-06-01	28.28	28.53	28.27	28.30	169721
2018-06-04	28.25	28.43	28.22	28.25	107780
2018-06-05	28.32	28.32	28.13	28.15	119905
2018-06-06	28.24	28.24	27.93	27.98	192689
2018-06-07	28.10	28.18	28.00	28.14	85604
2018-06-08	28.19	28.21	28.07	28.12	74621
2018-06-11	28.15	28.36	28.12	28.15	175548
2018-06-12	28.23	28.34	28.22	28.29	94673
2018-06-13	28.39	28.39	28.15	28.19	169753
2018-06-14	28.22	28.27	28.17	28.24	105892
2018-06-15	28.25	28.40	28.21	28.23	112315
2018-06-18	28.30	28.30	28.16	28.21	128177
2018-06-19	28.07	28.29	28.07	28.29	109341
2018-06-20	28.39	28.54	28.21	28.51	221898
2018-06-21	28.45	28.69	28.41	28.59	242249
2018-06-22	28.64	28.78	28.56	28.56	143738
2018-06-25	28.51	28.75	28.51	28.68	177183
2018-06-26	28.71	28.78	28.66	28.75	171182
2018-06-27	28.87	28.91	28.84	28.89	174250
2018-06-28	28.97	28.99	28.79	28.92	184007
2018-06-29	29.10	29.10	28.87	28.91	162900
2018-07-02	28.75	29.10	28.75	29.00	219749
2018-07-03	29.24	29.33	29.07	29.14	169867
2018-07-05	29.48	29.59	29.28	29.28	238075
2018-07-06	29.40	29.62	29.40	29.46	151158
2018-07-09	29.69	29.87	29.33	29.39	272902
2018-07-10	29.40	29.55	29.33	29.41	226184
2018-07-11	29.73	29.77	29.45	29.45	188549
2018-07-12	29.63	29.63	29.37	29.37	158515
2018-07-13	29.47	29.55	29.37	29.42	174469
2018-07-16	29.53	29.57	29.43	29.43	216501
2018-07-17	29.52	29.62	29.43	29.58	168370
2018-07-18	29.58	29.63	29.51	29.44	167246
2018-07-19	29.54	29.66	29.52	29.61	123057
2018-07-20	29.70	29.70	29.46	29.56	137588
2018-07-23	29.59	29.59	29.43	29.47	174130
2018-07-24	29.59	29.59	29.40	29.44	168109
2018-07-25	29.33	29.57	29.33	29.54	128390
2018-07-26	29.59	29.95	29.57	29.91	296594
2018-07-27	30.00	30.20	29.95	30.02	172266
2018-07-30	30.19	30.36	30.05	30.07	207019
2018-07-31	30.25	30.39	30.15	30.32	209109
2018-08-01	30.30	30.46	30.23	30.42	209917
2018-08-02	30.32	30.38	30.30	30.30	143582
2018-08-03	30.40	30.72	30.33	30.62	168810
2018-08-06	30.69	30.93	30.65	30.71	155567
2018-08-07	30.70	30.75	30.60	30.64	154655
2018-08-08	30.70	30.70	30.52	30.61	116328
2018-08-09	30.66	30.91	30.62	30.81	140937
2018-08-10	30.84	30.94	30.78	30.88	147726
2018-08-13	30.93	30.95	30.80	30.90	122458
2018-08-14	30.99	31.11	30.93	31.10	143673
2018-08-15	31.12	31.14	31.00	31.07	145256
2018-08-16	31.12	31.27	31.07	31.23	209042
2018-08-17	31.34	31.53	31.30	31.48	178313
2018-08-20	31.45	31.60	31.37	31.56	165036
2018-08-21	31.47	31.66	31.46	31.50	162475
2018-08-22	31.55	31.77	31.21	31.21	113721
2018-08-23	31.30	31.33	31.06	31.08	100621
2018-08-24	31.28	31.39	31.14	31.26	85288
2018-08-27	31.22	31.39	30.91	30.91	212476
2018-08-28	30.98	31.17	30.76	30.76	145011
2018-08-29	30.70	31.02	30.64	30.92	125239
2018-08-30	31.02	31.07	30.65	30.92	176189
2018-08-31	31.04	31.12	30.69	30.72	155545
2018-09-04	30.72	31.08	30.62	30.98	106871
2018-09-05	31.07	31.17	30.89	31.08	81246
2018-09-06	30.92	31.15	30.92	31.02	110150
2018-09-07	31.02	31.14	30.76	30.80	127981
2018-09-10	30.94	31.13	30.94	31.06	87052
2018-09-11	31.18	31.28	31.15	31.25	115722
2018-09-12	31.32	31.46	31.30	31.40	79926
2018-09-13	31.21	31.50	31.21	31.48	85047
2018-09-14	31.53	31.54	31.24	31.48	120459
2018-09-17	31.48	31.50	31.40	31.45	123667
2018-09-18	31.45	31.70	31.43	31.33	174222
2018-09-19	31.42	31.50	30.65	30.81	306414
2018-09-20	30.70	31.22	30.70	31.03	188992
2018-09-21	31.15	31.21	31.00	31.20	67210
2018-09-24	31.19	31.20	30.73	30.76	200792
2018-09-25	30.80	30.80	29.73	30.01	479257
2018-09-26	30.52	30.58	30.17	30.28	280991
2018-09-27	30.25	30.53	30.25	30.53	94870
2018-09-28	30.65	30.75	30.54	30.66	149888
2018-10-01	30.85	30.99	30.73	30.99	121775
2018-10-02	30.99	31.31	30.91	31.31	112065
2018-10-03	31.25	31.27	30.75	30.87	191605
2018-10-04	30.68	30.76	30.30	30.44	210628
2018-10-05	30.27	30.68	30.27	30.48	170341
2018-10-08	30.75	30.90	30.42	30.78	117574
2018-10-09	30.85	30.91	30.45	30.90	80861
2018-10-10	30.87	30.95	30.25	30.40	156358
2018-10-11	30.55	30.55	29.31	29.69	404748
2018-10-12	30.00	30.01	29.56	29.80	260245
2018-10-15	29.73	30.23	29.73	30.16	178959
2018-10-16	30.21	30.60	30.00	30.58	122655
2018-10-17	30.51	30.69	30.34	30.66	112064
2018-10-18	30.74	31.60	30.50	30.44	123545
2018-10-19	30.33	30.93	30.33	30.75	116172
2018-10-22	30.87	30.92	30.61	30.87	259409
2018-10-23	30.70	30.90	30.53	30.82	193542
2018-10-24	30.80	30.90	30.71	30.77	199175
2018-10-25	30.93	30.93	30.46	30.67	182458
2018-10-26	30.43	30.66	29.81	29.93	288059
2018-10-29	30.09	30.29	29.83	29.87	177834
2018-10-30	29.78	30.31	29.75	30.31	157621
2018-10-31	30.49	30.61	30.21	30.36	118364
2018-11-01	30.53	30.55	30.35	30.55	119733
2018-11-02	30.39	30.55	30.18	30.29	104436
2018-11-05	30.32	30.66	30.30	30.62	125443
2018-11-06	30.77	30.90	30.64	30.84	91481
2018-11-07	31.20	31.52	31.03	31.49	213772
2018-11-08	31.44	31.49	31.19	31.31	172904
2018-11-09	31.09	31.20	31.03	31.20	135666
2018-11-12	31.24	31.34	30.92	30.92	155503
2018-11-13	31.12	31.48	30.94	31.19	113702
2018-11-14	31.34	31.36	30.90	31.04	143358
2018-11-15	31.00	31.12	30.80	30.89	142568
2018-11-16	30.91	31.14	30.84	31.10	113683
2018-11-19	31.17	31.25	31.09	31.17	113478
2018-11-20	30.71	31.04	30.52	30.60	225567
2018-11-21	30.62	30.75	30.22	30.29	135513
2018-11-23	30.34	30.41	30.20	30.20	86397
2018-11-26	30.24	30.45	30.23	30.33	126870
2018-11-27	30.37	30.83	30.36	30.65	174425
2018-11-28	30.79	30.92	30.60	30.85	224245
2018-11-29	30.98	31.09	30.82	31.03	132326
2018-11-30	31.15	31.46	31.07	31.35	168411
2018-12-03	31.52	31.70	31.30	31.60	195920
2018-12-04	31.52	31.82	31.25	31.32	241569
2018-12-06	31.31	31.31	30.61	31.27	249027
2018-12-07	31.17	31.58	31.17	31.41	126600
2018-12-10	31.39	31.41	30.77	31.34	163713
2018-12-11	31.51	31.61	31.24	31.50	158167
2018-12-12	31.50	31.68	31.01	31.01	207329
2018-12-13	31.00	31.45	31.00	31.41	112571
2018-12-14	31.21	31.38	31.06	31.10	168460
2018-12-17	31.17	31.17	30.29	30.37	222869
2018-12-18	30.57	30.64	29.91	29.96	245492
2018-12-19	29.96	30.18	29.79	30.05	149011
2018-12-20	30.00	30.00	28.75	28.91	395446
2018-12-21	28.85	29.46	27.95	28.10	333722
2018-12-24	28.10	28.29	26.96	27.21	426971
2018-12-26	27.38	28.98	27.22	28.87	497838
2018-12-27	28.77	29.01	28.17	28.80	226320
2018-12-28	28.76	29.27	28.76	29.25	206946
2018-12-31	29.49	29.69	29.31	29.43	236510
2019-01-02	29.34	29.61	29.03	29.35	174094
2019-01-03	29.17	29.50	29.10	29.36	201665
2019-01-04	29.38	29.84	29.36	29.39	148947
2019-01-07	29.77	30.30	29.43	30.15	228265
2019-01-08	30.25	30.56	30.11	30.25	356356
2019-01-09	30.30	30.50	30.25	30.35	193254
2019-01-10	30.20	30.69	30.02	30.51	189482
2019-01-11	30.65	30.68	30.31	30.31	136582
2019-01-14	30.30	30.43	29.88	30.09	265567
2019-01-15	30.19	30.49	30.17	30.42	135040
2019-01-16	30.40	30.45	30.23	30.30	140108
2019-01-17	30.40	30.74	30.29	30.71	180455
2019-01-18	30.91	30.91	30.71	30.80	115085
2019-01-22	30.80	30.84	30.24	30.32	241973
2019-01-23	30.48	30.60	30.32	30.52	191391
2019-01-24	30.64	30.70	30.20	30.24	240948
2019-01-25	30.39	30.42	30.20	30.26	140092
2019-01-28	30.20	30.37	30.15	30.24	124246
2019-01-29	30.35	30.59	30.30	30.44	128795
2019-01-30	30.65	30.99	30.48	30.94	163758
2019-01-31	30.98	31.38	30.93	31.31	359316
2019-02-01	31.43	31.64	30.99	31.30	196366
2019-02-04	31.39	31.59	31.30	31.52	113445
2019-02-05	31.66	31.74	31.47	31.54	117767
2019-02-06	31.66	31.67	31.53	31.59	97436
2019-02-07	31.64	31.70	31.51	31.58	161899
2019-02-08	31.46	31.66	31.27	31.29	139594
2019-02-11	31.43	31.68	31.34	31.35	250967
2019-02-12	31.39	31.64	31.12	31.15	274822
2019-02-13	31.16	31.43	30.87	30.71	309183
2019-02-14	30.83	31.35	30.76	30.86	304230
2019-02-15	30.93	31.48	30.91	31.33	230929
2019-02-19	31.38	31.77	31.38	31.68	199091
2019-02-20	31.75	31.88	31.66	31.86	162019
2019-02-21	31.86	32.01	31.70	31.94	133299
2019-02-22	31.94	32.13	31.82	32.10	138880
2019-02-25	32.30	32.30	31.95	32.00	183667
2019-02-26	31.77	32.01	31.30	31.55	375817
2019-02-27	31.48	32.00	31.48	32.00	146708
2019-02-28	32.10	32.36	31.85	32.28	239923
2019-03-01	32.41	32.50	32.25	32.30	134780
2019-03-04	32.49	32.54	31.88	32.20	288949
2019-03-05	32.08	32.17	31.97	32.07	99217
2019-03-06	32.22	32.23	31.91	32.02	134798
2019-03-07	32.25	32.45	32.00	32.19	182844
2019-03-08	32.35	32.35	32.05	32.31	103227
2019-03-11	32.45	32.61	32.31	32.56	133819
2019-03-12	32.86	32.90	32.55	32.81	239115
2019-03-13	32.80	33.00	32.57	32.94	122798
2019-03-14	32.76	33.26	32.76	33.00	137686
2019-03-15	33.11	33.24	32.94	32.97	157975
2019-03-18	33.22	33.36	33.04	33.14	208235
2019-03-19	33.33	33.33	32.89	32.97	148842
2019-03-20	33.14	33.14	32.77	32.87	190963
2019-03-21	32.96	33.27	32.87	33.07	157204
2019-03-22	33.49	33.49	32.99	33.08	193586
2019-03-25	33.48	33.48	33.00	33.33	95344
2019-03-26	33.48	33.57	33.32	33.57	134251
2019-03-27	33.59	33.59	33.38	33.53	125743
2019-03-28	33.62	33.62	33.18	33.39	123912
2019-03-29	33.48	33.68	33.31	33.68	110510
2019-04-01	33.65	33.83	33.46	33.71	203813
2019-04-02	33.71	33.91	33.71	33.85	126306
2019-04-03	33.96	34.00	33.78	34.00	120345
2019-04-04	34.00	34.00	33.70	33.94	92797
2019-04-05	33.82	33.99	33.73	33.95	121589
2019-04-08	33.99	34.04	33.82	34.04	115089
2019-04-09	34.31	34.31	33.75	33.83	130619
2019-04-10	33.96	34.23	33.88	34.01	106809
2019-04-11	34.00	34.17	33.92	34.08	90994
2019-04-12	34.35	34.35	33.96	34.16	88173
2019-04-15	34.33	34.51	34.12	34.38	150465
2019-04-16	34.43	34.47	34.25	34.39	120710
2019-04-17	34.45	34.46	34.26	34.23	102896
2019-04-18	34.16	34.22	33.91	33.97	107656
2019-04-22	34.00	34.18	33.82	34.18	99203
2019-04-23	34.18	34.29	34.00	34.29	111527
2019-04-24	34.29	34.35	34.15	34.26	76436
2019-04-25	34.29	34.44	34.14	34.34	90932
2019-04-26	34.34	34.44	34.25	34.34	83190
2019-04-29	34.44	34.65	34.36	34.56	141904
2019-04-30	34.80	34.80	34.55	34.62	156855
2019-05-01	34.69	34.69	34.48	34.54	104545
2019-05-02	34.50	34.54	34.00	34.00	123035
2019-05-03	34.36	34.40	34.09	34.20	96844
2019-05-06	34.24	34.24	33.98	34.16	105855
2019-05-07	34.01	34.20	33.41	33.56	178325
2019-05-08	33.56	33.76	33.49	33.60	96974
2019-05-09	33.75	33.80	33.43	33.77	88055
2019-05-10	34.20	34.29	33.66	34.29	92043
2019-05-13	34.24	34.34	33.98	34.25	94036
2019-05-14	34.35	34.50	34.29	34.48	137102
2019-05-15	34.37	34.56	34.30	34.56	122437
2019-05-16	34.60	34.77	34.53	34.76	97383
2019-05-17	34.77	34.98	34.61	34.48	144497
2019-05-20	34.55	34.75	34.44	34.52	108372
2019-05-21	34.46	34.87	34.46	34.73	105383
2019-05-22	34.70	34.87	34.68	34.79	81385
2019-05-23	34.79	34.91	34.70	34.80	108744
2019-05-24	34.80	34.95	34.58	34.60	111044
2019-05-28	34.60	34.70	34.50	34.56	162251
2019-05-29	34.12	34.37	33.75	33.80	215422
2019-05-30	33.90	34.13	33.75	33.93	127391
2019-05-31	34.10	34.10	33.66	33.89	113804
2019-06-03	33.89	34.19	33.89	34.00	130776
2019-06-04	34.05	34.27	33.95	34.27	108327
2019-06-05	34.37	34.80	34.29	34.80	107353
2019-06-06	34.85	34.95	34.73	34.89	102601
2019-06-07	35.00	35.04	34.85	34.86	100555
2019-06-10	34.86	35.05	34.79	35.03	123233
2019-06-11	35.11	35.11	34.87	35.05	98699
2019-06-12	35.08	35.08	34.95	35.07	93006
2019-06-13	35.21	35.24	34.85	35.21	190834
2019-06-14	35.16	35.62	35.11	35.39	90076
2019-06-17	35.53	35.74	35.29	35.56	127268
2019-06-18	35.56	35.60	35.32	35.43	128761
2019-06-19	35.59	35.59	35.27	35.46	91451
2019-06-20	35.66	35.70	35.38	35.70	112950
2019-06-21	35.74	35.90	35.53	35.87	114538
2019-06-24	35.94	35.99	35.50	35.58	158480
2019-06-25	35.65	35.88	35.58	35.84	126307
2019-06-26	35.91	35.93	35.50	35.71	113523
2019-06-27	35.67	35.87	35.65	35.71	173621
2019-06-28	35.80	35.83	35.69	35.80	121710
2019-07-01	35.90	35.90	35.72	35.83	94586
2019-07-02	35.76	36.00	35.76	36.00	164462
2019-07-03	36.00	36.25	35.90	35.90	107853
2019-07-05	36.10	36.13	35.91	36.13	87073
2019-07-08	36.14	36.25	36.01	36.10	127920
2019-07-09	36.17	36.20	35.98	36.13	118576
2019-07-10	36.16	36.50	36.15	36.21	146667
2019-07-11	36.18	36.48	36.00	36.08	145587
2019-07-12	36.08	36.22	35.80	35.84	118026
2019-07-15	35.94	36.32	35.84	36.31	121516
2019-07-16	36.14	36.42	36.06	36.39	107658
2019-07-17	36.40	36.55	36.30	36.47	123149
2019-07-18	36.33	36.66	36.22	36.66	90154
2019-07-19	36.74	36.90	36.56	36.56	143367
2019-07-22	36.45	36.50	36.00	36.24	86801
2019-07-23	36.25	36.33	35.95	36.00	127264
2019-07-24	36.05	36.19	35.70	35.79	120791
2019-07-25	35.88	35.99	35.48	35.58	98667
2019-07-26	35.77	36.02	35.67	36.00	154955
2019-07-29	36.13	36.35	36.09	36.35	120465
2019-07-30	36.35	36.37	36.16	36.25	126903
2019-07-31	36.39	36.45	36.00	36.13	89779
2019-08-01	36.13	36.52	36.13	36.38	190300
2019-08-02	36.26	36.43	36.13	36.31	157221
2019-08-05	36.01	36.30	35.21	35.52	306728
2019-08-06	35.53	36.29	35.53	36.24	176851
2019-08-07	36.29	36.30	35.50	36.01	172719
2019-08-08	35.91	36.37	35.91	36.33	145250
2019-08-09	36.42	36.64	36.41	36.53	108701
2019-08-12	36.62	36.69	33.04	35.99	221665
2019-08-13	35.99	36.74	35.98	36.55	159939
2019-08-14	35.76	36.39	35.68	36.21	220799
2019-08-15	36.29	36.67	36.23	36.46	189505
2019-08-16	36.44	36.94	36.42	36.86	101430
2019-08-19	36.90	37.48	36.76	37.15	175000
2019-08-20	37.15	37.15	36.82	36.90	126390
2019-08-21	37.07	37.12	36.52	36.90	214783
2019-08-22	37.00	37.14	36.60	36.70	221495
2019-08-23	36.70	36.89	36.21	36.27	260856
2019-08-26	36.59	36.60	36.13	36.22	204717
2019-08-27	36.47	36.60	36.24	36.32	212264
2019-08-28	36.15	36.69	36.15	36.37	188639
2019-08-29	36.37	36.69	36.29	36.46	161775
2019-08-30	36.74	36.83	36.51	36.63	129349
2019-09-03	36.63	36.99	36.61	36.80	154780
2019-09-04	36.99	37.17	36.80	36.96	162596
2019-09-05	37.00	37.12	36.71	36.75	216287
2019-09-06	36.88	36.93	36.60	36.65	162599
2019-09-09	36.66	36.78	36.32	36.32	174495
2019-09-10	36.36	36.79	36.36	36.64	118454
2019-09-11	36.58	36.83	36.52	36.69	153432
2019-09-12	36.81	36.87	36.67	36.75	149109
2019-09-13	36.73	36.86	36.66	36.76	130700
2019-09-16	36.84	36.85	36.70	36.80	102110
2019-09-17	36.77	36.90	36.77	36.81	127658
2019-09-18	36.88	36.98	36.80	36.80	133419
2019-09-19	36.90	36.90	36.69	36.84	134358
2019-09-20	36.84	36.93	36.77	36.86	124157
2019-09-23	36.86	37.09	36.80	37.08	164786
2019-09-24	37.19	37.19	37.04	37.10	103999
2019-09-25	37.18	37.18	37.01	37.02	109361
2019-09-26	37.17	37.17	37.00	37.07	132157
2019-09-27	37.12	37.14	37.05	37.11	78143
2019-09-30	37.41	37.41	36.67	36.70	340405
2019-10-01	36.66	36.74	36.54	36.54	134989
2019-10-02	36.45	36.54	35.31	35.66	328482
2019-10-03	35.64	35.72	35.29	35.68	189225
2019-10-04	35.71	36.05	35.66	36.05	192171
2019-10-07	36.24	36.24	35.88	36.00	186931
2019-10-08	35.98	35.98	35.69	35.81	132948
2019-10-09	36.00	36.00	35.75	35.87	161031
2019-10-10	36.00	36.07	35.78	36.07	156687
2019-10-11	36.24	36.31	36.05	36.21	255594
2019-10-14	36.35	36.35	36.11	36.13	110708
2019-10-15	36.15	36.24	36.02	36.05	152084
2019-10-16	36.16	36.17	35.91	36.00	126421
2019-10-17	36.17	36.20	35.96	36.15	150917
2019-10-18	36.17	36.39	36.09	36.04	95235
2019-10-21	36.22	36.53	36.18	36.53	150661
2019-10-22	36.68	37.07	36.50	37.02	135875
2019-10-23	37.10	37.14	36.93	37.10	90974
2019-10-24	37.24	37.25	37.05	37.15	80093
2019-10-25	37.19	37.19	36.90	37.00	147860
2019-10-28	37.00	37.17	36.79	36.86	119282
2019-10-29	36.64	36.75	36.48	36.63	133258
2019-10-30	36.49	37.12	36.28	37.12	129719
2019-10-31	37.24	37.24	36.86	37.09	104947
2019-11-01	36.96	37.37	36.90	37.25	111791
2019-11-04	37.10	37.25	37.02	37.09	108670
2019-11-05	37.00	37.22	36.90	37.08	159855
2019-11-06	37.00	37.11	36.80	36.91	97478
2019-11-07	36.81	36.89	36.02	36.30	197219
2019-11-08	36.16	36.43	36.08	36.36	123959
2019-11-11	36.17	36.30	36.02	36.22	95280
2019-11-12	36.34	36.79	36.22	36.45	126588
2019-11-13	36.50	36.81	36.33	36.53	107892
2019-11-14	36.46	36.64	36.38	36.51	62429
2019-11-15	36.46	36.70	36.42	36.47	74769
2019-11-18	36.47	36.67	36.33	36.40	115102
2019-11-19	36.52	36.76	36.21	36.76	83940
2019-11-20	36.75	36.92	36.61	36.69	74526
2019-11-21	36.57	36.81	36.55	36.74	47263
2019-11-22	36.85	36.96	36.71	36.85	80129
2019-11-25	36.94	37.06	36.76	36.79	93233
2019-11-26	36.79	37.10	36.66	37.10	88279
2019-11-27	37.08	37.09	36.71	36.74	103069
2019-11-29	36.71	36.95	36.64	36.77	40577
2019-12-02	36.77	36.95	36.51	36.72	114829
2019-12-03	36.51	36.72	36.51	36.67	87674
2019-12-04	36.63	37.13	36.63	37.13	85588
2019-12-05	37.10	37.10	36.60	36.86	101297
2019-12-06	36.72	36.98	36.61	36.66	95708
2019-12-09	36.69	36.75	36.54	36.57	86615
2019-12-10	36.51	36.72	36.46	36.50	84922
2019-12-11	36.50	36.65	36.45	36.51	79375
2019-12-12	36.51	36.87	36.51	36.62	86771
2019-12-13	36.52	36.82	36.51	36.59	94304
2019-12-16	36.62	36.80	36.60	36.79	82543
2019-12-17	36.80	37.10	36.65	36.87	110392
2019-12-18	36.77	36.91	36.66	36.76	100833
2019-12-19	36.78	36.80	36.42	36.55	158560
2019-12-20	36.46	36.86	36.46	36.64	117780
2019-12-23	36.66	36.82	36.50	36.82	93529
2019-12-24	37.10	37.10	36.84	36.89	56581
2019-12-26	36.92	37.05	36.90	36.97	58620
2019-12-27	37.07	37.35	36.98	37.16	99544
2019-12-30	37.16	37.34	37.05	37.30	77826
2019-12-31	37.34	37.40	37.02	37.06	102082
2020-01-02	37.01	37.31	36.83	37.31	144028
2020-01-03	36.89	37.26	36.85	37.26	139496
2020-01-06	37.05	37.20	36.70	37.05	105425
2020-01-07	37.06	37.16	36.90	37.15	100788
2020-01-08	37.15	37.37	36.93	37.37	104717
2020-01-09	37.40	37.40	37.18	37.30	86840
2020-01-10	37.19	37.29	37.10	37.28	73134
2020-01-13	37.23	37.59	37.13	37.59	117855
2020-01-14	37.40	37.70	37.21	37.64	94117
2020-01-15	37.48	37.90	37.46	37.75	139207
2020-01-16	37.97	38.00	37.81	38.00	104427
2020-01-17	38.10	38.29	37.95	38.16	122991
2020-01-21	38.06	38.24	38.01	38.07	110148
2020-01-22	38.19	38.50	38.04	38.33	81960
2020-01-23	38.29	38.60	38.29	38.58	65512
2020-01-24	38.90	38.90	38.59	38.69	92881
2020-01-27	38.40	38.73	38.20	38.60	112385
2020-01-28	38.65	38.71	38.53	38.66	72317
2020-01-29	38.79	38.86	38.68	38.74	62865
2020-01-30	38.51	38.69	38.42	38.58	85743
2020-01-31	38.55	38.82	37.73	38.00	178586
2020-02-03	37.95	38.23	37.90	38.19	104216
2020-02-04	38.39	38.56	38.30	38.41	77762
2020-02-05	38.92	38.97	38.56	38.92	133091
2020-02-06	38.97	39.17	38.84	39.06	102353
2020-02-07	39.06	39.37	39.01	39.27	93292
2020-02-10	39.25	39.95	38.80	39.64	160042
2020-02-11	39.95	40.09	39.76	39.80	138893
2020-02-12	39.80	40.20	39.71	39.98	109712
2020-02-13	39.98	40.12	39.79	39.94	109080
2020-02-14	39.86	39.98	39.75	39.80	92407
2020-02-18	39.80	39.95	39.65	39.73	96977
2020-02-19	39.88	39.91	39.60	39.75	90241
2020-02-20	39.67	39.73	39.55	39.63	63572
2020-02-21	39.69	39.69	39.00	39.25	119903
2020-02-24	38.33	38.79	37.58	38.16	260069
2020-02-25	38.06	38.35	36.05	36.15	645609
2020-02-26	36.04	37.02	36.04	36.33	303322
2020-02-27	36.03	36.18	33.23	34.22	763304
2020-02-28	32.97	33.49	31.17	32.54	1039221
2020-03-02	32.60	35.97	32.43	35.20	657989
2020-03-03	35.99	36.19	33.95	34.88	426523
2020-03-04	35.65	36.90	35.40	36.72	274719
2020-03-05	35.90	36.81	35.60	35.87	233692
2020-03-06	34.95	35.99	34.39	35.80	304361
2020-03-09	33.01	34.47	32.42	32.91	394038
2020-03-10	34.05	34.55	31.97	32.90	326624
2020-03-11	32.10	32.40	30.80	30.99	399078
2020-03-12	28.06	29.25	25.91	26.73	1042982
2020-03-13	27.79	28.47	26.75	27.64	740477
2020-03-16	25.50	27.38	24.80	25.84	539019
2020-03-17	26.05	27.82	24.77	27.19	623015
2020-03-18	25.50	25.90	20.41	21.40	789996
2020-03-19	20.55	24.19	19.70	23.98	603989
2020-03-20	25.18	25.18	21.51	22.28	388388
2020-03-23	20.90	22.50	19.45	20.65	799800
2020-03-24	22.08	24.22	22.01	23.79	406464
2020-03-25	24.00	28.00	24.00	25.98	616367
2020-03-26	26.77	29.76	26.32	28.50	648212
2020-03-27	27.97	28.60	27.02	28.06	258859
2020-03-30	27.51	28.94	26.81	28.75	380805
2020-03-31	29.29	29.66	28.32	28.75	204995
2020-04-01	26.81	28.25	25.00	25.35	378392
2020-04-02	24.78	26.47	24.77	26.08	148662
2020-04-03	25.95	26.41	24.20	24.29	240282
2020-04-06	25.69	27.84	25.52	27.62	326836
2020-04-07	29.50	29.50	26.86	26.95	343046
2020-04-08	26.81	29.50	26.81	28.36	305709
2020-04-09	28.67	30.67	27.61	29.00	518210
2020-04-13	28.48	28.97	27.85	28.15	344937
2020-04-14	29.55	30.19	29.10	29.78	289917
2020-04-15	29.48	29.88	28.80	29.59	337083
2020-04-16	29.31	29.83	28.59	29.31	294994
2020-04-17	30.00	30.30	29.00	30.10	308452
2020-04-20	29.90	30.26	28.70	29.06	280066
2020-04-21	28.50	29.00	27.52	28.43	311537
2020-04-22	29.43	29.43	28.64	28.78	189697
2020-04-23	28.81	29.63	28.65	28.97	138772
2020-04-24	29.39	29.39	28.71	29.04	126402
2020-04-27	29.04	30.30	29.04	30.03	194281
2020-04-28	30.34	30.72	30.11	30.39	188719
2020-04-29	30.98	30.99	30.38	30.64	208143
2020-04-30	30.99	31.00	30.00	30.28	227494
2020-05-01	29.99	30.25	29.51	29.72	283163
2020-05-04	29.00	29.16	28.55	28.68	379727
2020-05-05	28.97	29.83	28.95	29.51	189400
2020-05-06	29.82	29.82	28.91	29.05	124283
2020-05-07	29.43	29.43	28.80	29.01	135452
2020-05-08	29.37	30.38	29.22	30.24	289129
2020-05-11	30.32	30.98	30.03	30.75	385696
2020-05-12	31.00	31.68	30.61	30.93	245121
2020-05-13	30.91	30.91	29.41	29.98	253187
2020-05-14	29.30	30.68	29.20	30.59	228289
2020-05-15	30.59	30.79	30.25	30.41	146065
2020-05-18	31.41	31.99	31.25	31.61	440276
2020-05-19	31.99	31.99	30.74	30.75	230872
2020-05-20	31.00	31.42	30.95	31.02	181101
2020-05-21	31.18	31.25	30.90	31.19	158751
2020-05-22	31.24	31.26	30.95	31.26	135952
2020-05-26	31.65	32.30	31.62	31.68	221333
2020-05-27	31.99	32.65	31.50	32.49	213125
2020-05-28	32.80	33.47	32.65	33.33	190578
2020-05-29	33.57	33.57	32.92	33.33	211637
2020-06-01	33.28	34.27	33.10	34.17	425823
2020-06-02	35.44	35.44	34.84	35.18	857053
2020-06-03	35.90	36.38	35.63	36.06	677287
2020-06-04	36.08	36.12	35.26	35.50	463543
2020-06-05	35.96	36.47	35.52	35.56	521611
2020-06-08	35.94	36.00	35.27	35.50	401512
2020-06-09	35.40	35.40	34.09	34.48	502384
2020-06-10	34.50	35.13	33.75	33.79	364506
2020-06-11	32.42	33.50	31.50	32.12	563274
2020-06-12	33.11	33.35	32.00	32.47	250252
2020-06-15	32.17	33.58	31.85	33.34	309381
2020-06-16	34.59	34.59	33.40	33.71	289981
2020-06-17	34.14	34.60	33.76	34.16	229172
2020-06-18	33.56	34.00	33.34	33.48	277085
2020-06-19	33.53	33.83	32.63	32.63	333036
2020-06-22	32.33	32.50	32.00	32.04	269752
2020-06-23	32.06	32.28	31.63	31.67	522972
2020-06-24	31.60	31.67	30.50	30.79	341026
2020-06-25	30.70	30.75	30.25	30.44	312167
2020-06-26	30.21	30.42	29.67	29.74	406563
2020-06-29	29.60	30.29	29.33	30.00	331351
2020-06-30	30.29	30.33	29.73	30.18	326170
2020-07-01	30.19	30.84	30.19	30.61	223925
2020-07-02	30.62	30.82	30.26	30.36	285716
2020-07-06	30.51	30.61	30.34	30.50	249332
2020-07-07	30.30	30.45	30.17	30.30	230212
2020-07-08	30.48	30.50	30.10	30.39	208161
2020-07-09	30.53	30.59	29.85	30.15	225988
2020-07-10	30.00	30.41	29.82	30.29	325616
2020-07-13	30.30	30.64	30.25	30.30	228021
2020-07-14	30.50	31.44	30.39	30.99	386422
2020-07-15	31.05	31.60	31.00	31.35	204857
2020-07-16	31.06	31.38	30.93	31.20	176514
2020-07-17	31.11	31.54	30.96	31.44	270462
2020-07-20	31.53	31.86	31.35	31.62	176427
2020-07-21	31.63	31.94	31.45	31.83	279524
2020-07-22	31.94	32.52	31.75	32.26	230422
2020-07-23	31.97	32.13	31.52	31.58	287215
2020-07-24	31.51	31.80	31.39	31.40	150445
2020-07-27	31.36	31.59	31.15	31.25	178256
2020-07-28	31.53	31.53	31.27	31.50	179594
2020-07-29	31.82	31.82	31.36	31.63	162828
2020-07-30	31.50	31.84	31.27	31.75	143002
2020-07-31	32.09	32.09	31.60	31.75	190970
2020-08-03	31.90	32.04	31.71	31.80	199662
2020-08-04	31.71	32.06	31.65	31.96	137891
2020-08-05	32.10	32.14	32.00	32.05	129300
2020-08-06	32.24	32.25	32.08	32.19	123785
2020-08-07	32.16	32.31	32.05	32.17	154632
2020-08-10	32.18	32.40	31.97	32.08	219363
2020-08-11	32.34	32.40	32.05	32.11	122226
2020-08-12	32.17	32.57	32.13	32.51	137033
2020-08-13	32.34	32.58	32.30	32.50	211991
2020-08-14	32.56	32.73	32.30	32.33	149032
2020-08-17	32.36	32.49	32.00	32.05	165807
2020-08-18	31.97	32.19	31.95	32.07	125110
2020-08-19	32.38	32.51	32.10	32.25	118119
2020-08-20	32.03	32.15	31.89	31.92	151257
2020-08-21	31.78	31.89	31.14	31.52	251536
2020-08-24	31.53	31.66	31.44	31.47	186115
2020-08-25	32.24	32.24	31.58	31.69	134034
2020-08-26	31.84	31.84	31.32	31.57	138916
2020-08-27	31.44	32.10	31.30	31.38	158943
2020-08-28	31.53	31.69	31.32	31.54	122194
2020-08-31	31.96	32.00	31.56	31.60	221426
2020-09-01	31.60	31.63	31.50	31.56	167395
2020-09-02	31.51	31.95	31.35	31.89	165387
2020-09-03	32.00	32.18	31.29	31.33	200163
2020-09-04	31.26	31.64	31.08	31.42	184358
2020-09-08	31.13	31.38	30.91	31.01	203464
2020-09-09	31.64	31.67	31.06	31.41	203276
2020-09-10	31.84	31.84	31.40	31.46	278302
2020-09-11	31.51	31.63	31.35	31.48	171804
2020-09-14	31.60	31.78	31.55	31.71	234537
2020-09-15	31.95	32.15	31.61	31.90	174859
2020-09-16	32.15	32.53	32.06	32.21	229561
2020-09-17	31.89	32.04	31.62	31.89	169271
2020-09-18	31.75	31.85	31.26	31.28	205629
2020-09-21	31.01	31.04	30.56	30.74	234190
2020-09-22	30.77	31.23	30.76	30.99	136558
2020-09-23	31.00	31.12	30.32	30.33	194003
2020-09-24	30.14	30.65	30.10	30.37	184176
2020-09-25	30.48	30.88	30.39	30.80	121240
2020-09-28	31.33	31.35	31.05	31.10	138122
2020-09-29	31.15	31.17	30.98	31.07	90746
2020-09-30	31.05	31.47	31.05	31.29	177012
2020-10-01	31.20	31.48	31.15	31.40	138879
2020-10-02	31.15	31.64	31.15	31.54	132086
2020-10-05	31.55	31.80	31.55	31.75	153004
2020-10-06	32.19	32.23	31.81	32.03	149111
2020-10-07	32.12	32.30	31.95	32.17	178951
2020-10-08	32.27	32.54	32.22	32.51	131335
2020-10-09	32.60	32.65	32.30	32.30	122779
2020-10-12	32.32	32.75	32.32	32.57	107950
2020-10-13	32.58	32.68	32.35	32.65	98065
2020-10-14	32.64	32.90	32.64	32.79	133723
2020-10-15	32.64	32.69	32.35	32.47	130034
2020-10-16	33.00	33.00	32.68	32.69	134651
2020-10-19	32.84	32.99	32.41	32.45	123137
2020-10-20	32.52	32.72	32.45	32.53	117246
2020-10-21	32.80	32.80	32.15	32.24	144343
2020-10-22	32.45	32.66	32.30	32.55	133434
2020-10-23	32.70	32.71	32.53	32.66	72134
2020-10-26	32.60	32.64	32.15	32.46	173472
2020-10-27	32.47	32.56	32.30	32.39	143353
2020-10-28	32.18	32.35	31.66	31.72	207389
2020-10-29	31.86	31.97	31.45	31.79	245968
2020-10-30	31.95	31.95	31.31	31.45	257354
2020-11-02	31.51	31.84	31.24	31.59	234705
2020-11-03	31.72	32.25	31.72	31.99	130915
2020-11-04	31.91	32.47	31.82	32.03	116337
2020-11-05	32.04	32.66	32.04	32.55	182683
2020-11-06	32.65	32.80	32.58	32.70	85290
2020-11-09	33.28	33.83	32.80	32.87	428439
2020-11-10	33.46	33.59	33.13	33.48	241184
2020-11-11	33.69	33.85	33.55	33.79	199730
2020-11-12	33.94	34.08	33.75	33.80	194661
2020-11-13	34.00	34.44	33.90	34.15	211529
2020-11-16	34.60	34.60	33.81	34.11	241365
2020-11-17	34.04	34.15	33.75	34.04	127001
2020-11-18	33.86	34.06	33.53	33.60	217496
2020-11-19	33.43	33.58	32.91	33.05	213184
2020-11-20	33.09	33.17	32.96	33.04	176007
2020-11-23	33.13	33.29	33.10	33.16	226168
2020-11-24	33.16	33.59	33.08	33.26	153769
2020-11-25	33.30	33.59	33.10	33.38	165908
2020-11-27	33.34	33.45	33.29	33.39	94203
2020-11-30	33.74	33.98	33.22	33.30	238901
2020-12-01	33.10	33.56	33.08	33.28	202166
2020-12-02	33.16	33.98	33.11	33.48	162300
2020-12-03	33.31	33.46	33.15	33.18	219123
2020-12-04	33.12	33.26	32.98	33.05	291537
2020-12-07	32.92	33.00	32.55	32.66	390628
2020-12-08	32.77	33.07	32.62	32.97	155038
2020-12-09	33.20	33.20	32.79	32.89	165063
2020-12-10	32.99	33.00	32.70	32.88	155185
2020-12-11	32.79	32.84	32.62	32.75	124769
2020-12-14	32.88	32.98	32.71	32.74	274044
2020-12-15	32.82	33.16	32.71	33.16	259009
2020-12-16	33.34	33.39	33.06	33.11	234356
2020-12-17	33.13	33.15	32.87	32.90	258632
2020-12-18	32.85	33.10	32.84	32.93	152130
2020-12-21	32.80	32.82	32.33	32.53	258294
2020-12-22	32.41	32.58	32.28	32.38	224383
2020-12-23	32.39	32.66	32.38	32.39	139486
2020-12-24	32.31	32.47	32.25	32.34	120667
2020-12-28	32.54	32.73	32.46	32.71	183640
2020-12-29	32.98	33.10	32.71	32.81	169143
2020-12-30	32.70	32.94	32.62	32.83	163666
2020-12-31	32.98	32.98	32.65	32.79	201160
2021-01-04	32.85	32.95	32.26	32.66	351289
2021-01-05	32.53	32.80	32.40	32.52	208736
2021-01-06	32.60	32.85	32.51	32.72	257934
2021-01-07	32.80	33.00	32.73	32.86	158086
2021-01-08	32.99	32.99	32.70	32.76	187282
2021-01-11	32.70	32.98	32.70	32.81	218313
2021-01-12	32.79	32.87	32.41	32.61	273827
2021-01-13	32.68	32.87	32.61	32.81	161514
2021-01-14	32.75	32.89	32.24	32.45	275979
2021-01-15	32.54	32.70	32.36	32.57	208431
2021-01-19	32.85	32.95	32.70	32.83	206901
2021-01-20	32.83	33.05	32.79	33.05	262358
2021-01-21	33.05	33.05	32.75	32.95	148527
2021-01-22	32.85	32.96	32.75	32.90	129225
2021-01-25	32.87	33.03	32.75	32.99	265362
2021-01-26	33.04	33.15	32.88	33.03	129317
2021-01-27	33.06	33.06	32.26	32.42	251705
2021-01-28	32.41	33.04	32.30	32.68	228293
2021-01-29	32.60	32.72	32.25	32.52	254938
2021-02-01	32.41	32.80	32.33	32.59	199280
2021-02-02	32.65	33.00	32.59	32.85	152148
2021-02-03	32.70	32.91	32.65	32.85	177937
2021-02-04	32.87	33.03	32.76	32.88	164848
2021-02-05	33.00	33.01	32.76	32.76	219911
2021-02-08	32.77	32.92	32.74	32.85	225682
2021-02-09	32.80	32.88	32.68	32.87	159330
2021-02-10	32.86	32.95	32.78	32.93	173164
2021-02-11	32.90	32.94	32.73	32.86	152820
2021-02-12	32.98	33.00	32.71	32.69	199522
2021-02-16	32.76	32.81	32.50	32.50	227692
2021-02-17	32.42	32.50	32.32	32.46	214640
2021-02-18	32.35	32.74	32.35	32.60	259239
2021-02-19	32.76	32.76	32.30	32.39	231628
2021-02-22	32.30	32.34	31.90	32.01	412553
2021-02-23	31.88	31.96	31.51	31.80	341962
2021-02-24	31.80	31.85	31.56	31.65	238818
2021-02-25	31.60	31.76	31.30	31.45	255495
2021-02-26	31.69	31.79	31.10	31.25	209142
2021-03-01	31.79	32.16	31.34	32.08	421958
2021-03-02	32.24	32.24	31.73	32.05	253169
2021-03-03	31.96	31.96	31.23	31.30	392188
2021-03-04	31.16	31.20	30.76	30.98	386688
2021-03-05	30.93	31.04	30.50	30.98	380091
2021-03-08	31.05	31.38	30.96	31.11	300952
2021-03-09	31.40	31.72	31.25	31.51	193031
2021-03-10	31.68	31.85	31.58	31.84	207878
2021-03-11	32.01	32.12	31.88	31.98	176065
2021-03-12	31.98	32.12	31.90	32.08	199526
2021-03-15	32.25	32.55	32.16	32.50	183781
2021-03-16	32.63	32.72	32.47	32.71	226764
2021-03-17	32.71	32.72	32.39	32.43	161509
2021-03-18	32.55	32.62	32.21	32.39	158332
2021-03-19	32.32	32.38	32.13	32.24	146669
2021-03-22	32.25	32.40	32.13	32.20	157861
2021-03-23	32.26	32.60	32.23	32.50	191947
2021-03-24	32.50	32.85	32.50	32.72	153092
2021-03-25	32.76	32.90	32.70	32.84	138082
2021-03-26	32.94	33.00	32.75	33.00	222823
2021-03-29	33.04	33.40	32.98	33.30	287968
2021-03-30	33.14	33.40	33.00	33.36	188718
2021-03-31	33.40	33.53	33.25	33.50	212091
2021-04-01	33.41	33.54	33.20	33.34	214396
2021-04-05	33.58	33.72	33.40	33.53	333488
2021-04-06	33.55	33.76	33.40	33.72	158030
2021-04-07	33.75	33.96	33.69	33.84	146393
2021-04-08	33.90	33.95	33.70	33.78	138616
2021-04-09	33.86	33.98	33.71	33.81	130078
2021-04-12	33.95	34.22	33.78	34.11	268370
2021-04-13	34.11	34.62	34.00	34.57	250047
2021-04-14	34.57	34.57	34.30	34.30	201111
2021-04-15	34.35	35.00	34.35	34.96	170007
2021-04-16	34.58	34.84	34.51	34.67	236497
2021-04-19	34.79	34.85	34.67	34.84	182389
2021-04-20	34.79	34.90	34.72	34.84	183581
2021-04-21	34.85	35.10	34.85	34.91	167254
2021-04-22	34.90	34.98	34.63	34.93	123015
2021-04-23	34.91	34.93	34.65	34.78	120193
2021-04-26	34.78	34.80	34.46	34.53	127985
2021-04-27	34.69	34.69	34.32	34.42	136035
2021-04-28	34.37	34.38	34.21	34.32	122569
2021-04-29	34.32	34.45	34.21	34.45	149704
2021-04-30	34.50	34.70	34.45	34.68	166987
2021-05-03	34.91	35.07	34.77	34.85	184250
2021-05-04	34.95	34.96	34.63	34.89	154541
2021-05-05	34.90	34.79	34.62	34.67	92042
2021-05-06	34.54	34.91	34.50	34.78	143424
2021-05-07	34.70	35.11	34.70	34.82	142800
2021-05-10	34.98	35.28	34.91	35.05	170688
2021-05-11	34.85	35.13	34.50	35.09	235565
2021-05-12	34.90	35.10	34.18	34.23	240559
2021-05-13	34.20	34.79	34.09	34.70	199224
2021-05-14	34.70	35.00	34.67	34.88	205192
2021-05-17	34.96	35.12	34.77	34.86	204399
2021-05-18	34.83	35.01	34.58	34.95	258132
2021-05-19	34.52	34.75	34.33	34.57	191380
2021-05-20	34.63	34.98	34.41	34.83	169723
2021-05-21	34.80	35.03	34.70	34.74	179864
2021-05-24	34.80	34.97	34.75	34.86	169365
2021-05-25	34.78	34.90	34.73	34.83	122876
2021-05-26	34.75	34.98	34.67	34.80	167467
2021-05-27	34.82	34.98	34.72	34.89	162192
2021-05-28	34.97	35.00	34.78	34.88	157214
2021-06-01	34.86	35.07	34.82	34.95	189674
2021-06-02	34.87	35.05	34.80	34.94	186254
2021-06-03	34.94	35.00	34.82	34.99	152161
2021-06-04	34.91	35.03	34.88	35.01	167242
2021-06-07	35.00	35.18	34.78	35.04	286214
2021-06-08	35.23	35.23	34.86	34.98	131998
2021-06-09	35.15	35.15	34.97	35.11	114343
2021-06-10	35.23	35.25	35.04	35.20	140702
2021-06-11	35.19	35.25	35.04	35.23	125422
2021-06-14	35.35	35.42	35.12	35.42	231309
2021-06-15	35.45	35.45	35.22	35.35	203154
2021-06-16	35.43	35.53	34.95	35.04	200589
2021-06-17	34.96	35.08	34.72	34.79	235639
2021-06-18	34.66	34.71	34.44	34.48	139109
2021-06-21	34.59	34.74	33.85	34.54	407671
2021-06-22	34.46	34.55	34.31	34.45	203435
2021-06-23	34.40	34.43	34.22	34.28	264221
2021-06-24	34.49	34.49	34.10	34.25	182109
2021-06-25	34.17	34.41	34.16	34.36	193260
2021-06-28	34.73	34.73	34.38	34.67	205996
2021-06-29	34.67	34.70	34.31	34.43	177495
2021-06-30	34.69	34.69	34.20	34.31	217741
2021-07-01	34.31	34.60	34.19	34.60	255271
2021-07-02	34.70	34.98	34.43	34.80	404853
2021-07-06	34.90	34.90	34.45	34.80	224909
2021-07-07	34.85	35.10	34.60	34.95	282855
2021-07-08	34.89	34.97	34.75	34.80	234953
2021-07-09	34.89	34.99	34.75	34.92	191404
2021-07-12	34.81	35.02	34.74	34.99	198051
2021-07-13	35.08	35.08	34.80	34.91	240183
2021-07-14	34.90	35.10	34.77	35.05	207631
2021-07-15	35.00	35.11	34.86	35.11	214467
2021-07-16	35.19	35.36	35.07	35.17	175320
2021-07-19	35.09	35.20	34.66	35.19	400072
2021-07-20	35.28	35.47	35.19	35.28	274831
2021-07-21	35.42	35.61	35.29	35.39	187133
2021-07-22	35.26	35.33	35.01	35.14	186571
2021-07-23	35.10	35.34	35.10	35.29	169798
2021-07-26	35.29	35.36	35.06	35.18	165644
2021-07-27	35.06	35.30	35.05	35.13	162011
2021-07-28	35.30	35.30	35.06	35.24	135812
2021-07-29	35.25	35.36	35.20	35.33	142334
2021-07-30	35.39	35.48	35.03	35.11	211690
2021-08-02	35.10	35.30	35.01	35.21	207295
2021-08-03	35.21	35.48	35.21	35.35	214258
2021-08-04	35.35	35.38	35.15	35.22	169239
2021-08-05	35.17	35.45	35.17	35.41	166790
2021-08-06	35.47	35.67	35.41	35.65	122706
2021-08-09	35.65	35.65	35.40	35.52	171404
2021-08-10	35.52	35.75	35.43	35.70	172319
2021-08-11	35.75	35.98	35.54	35.83	183551
2021-08-12	35.86	35.86	35.60	35.76	165213
2021-08-13	35.88	35.99	35.79	35.99	149353
2021-08-16	36.00	36.21	35.92	36.10	287590
2021-08-17	36.18	36.18	36.00	36.09	180298
2021-08-18	36.10	36.31	36.01	36.03	191640
2021-08-19	35.85	36.17	35.81	35.83	204808
2021-08-20	35.77	36.17	35.66	36.15	189637
2021-08-23	36.15	36.21	35.92	35.92	243224
2021-08-24	36.00	36.00	35.68	35.79	163792
2021-08-25	35.69	35.77	35.52	35.64	199565
2021-08-26	35.87	36.49	35.47	35.53	167284
2021-08-27	35.53	35.71	35.47	35.60	134760
2021-08-30	35.58	35.77	35.56	35.74	172636
2021-08-31	35.94	36.50	35.70	35.84	142502
2021-09-01	35.93	36.16	35.75	36.07	233504
2021-09-02	36.20	36.27	36.05	36.27	173539
2021-09-03	36.35	36.45	36.12	36.33	127670
2021-09-07	36.28	36.28	35.82	36.03	268523
2021-09-08	35.91	36.25	35.83	36.15	213713
2021-09-09	36.25	36.26	36.00	36.05	143414
2021-09-10	35.96	36.04	35.66	35.66	265343
2021-09-13	35.60	35.85	35.52	35.56	198646
2021-09-14	35.75	35.75	35.25	35.36	204421
2021-09-15	35.50	35.60	35.40	35.40	147361
2021-09-16	35.22	35.34	35.03	35.21	176880
2021-09-17	35.14	35.20	34.59	34.66	261468
2021-09-20	34.37	34.40	33.88	34.11	448739
2021-09-21	34.25	34.42	33.87	33.90	294630
2021-09-22	33.93	34.00	33.74	33.86	331180
2021-09-23	33.95	34.09	33.66	33.74	294083
2021-09-24	33.65	33.70	33.37	33.44	316572
2021-09-27	33.30	33.47	33.00	33.16	339099
2021-09-28	33.00	33.10	32.55	32.70	411350
2021-09-29	32.80	32.98	32.66	32.83	281666
2021-09-30	33.04	33.13	32.71	32.77	269627
2021-10-01	32.78	32.83	32.34	32.65	409171
2021-10-04	32.75	32.80	32.46	32.71	299018
2021-10-05	32.82	32.95	32.67	32.70	211931
2021-10-06	32.60	32.84	32.52	32.82	248670
2021-10-07	32.90	33.30	32.90	33.07	324365
2021-10-08	33.13	33.23	32.92	33.06	265921
2021-10-11	33.19	33.20	32.75	32.82	422701
2021-10-12	32.81	32.95	32.55	32.87	257154
2021-10-13	32.71	32.99	32.70	32.93	204949
2021-10-14	33.12	33.24	33.00	33.09	352474
2021-10-15	33.33	33.33	33.12	33.20	254332
2021-10-18	33.26	33.65	33.10	33.40	346037
2021-10-19	33.40	33.48	33.25	33.38	260882
2021-10-20	33.35	33.85	33.31	33.79	261152
2021-10-21	33.75	33.85	33.67	33.68	180471
2021-10-22	33.72	33.89	33.67	33.78	182519
2021-10-25	33.81	33.92	33.81	33.87	235919
2021-10-26	34.00	34.00	33.75	33.94	201455
2021-10-27	33.99	33.99	33.72	33.74	221223
2021-10-28	33.71	34.05	33.71	34.05	221383
2021-10-29	34.08	34.50	33.80	33.96	256111
2021-11-01	33.95	34.07	33.79	34.07	228917
2021-11-02	34.05	34.12	33.92	34.12	230896
2021-11-03	33.98	34.12	33.81	33.91	234107
2021-11-04	33.81	33.88	33.69	33.71	204860
2021-11-05	33.71	33.93	33.69	33.86	282526
2021-11-08	33.90	33.90	33.68	33.72	253795
2021-11-09	33.70	33.77	33.54	33.72	192014
2021-11-10	33.72	33.87	33.68	33.84	161441
2021-11-11	33.91	33.91	33.63	33.70	169683
2021-11-12	33.66	33.81	33.49	33.57	244800
2021-11-15	33.64	33.91	33.64	33.71	186286
2021-11-16	33.92	33.92	33.54	33.60	173896
2021-11-17	33.55	33.67	33.41	33.56	161605
2021-11-18	33.64	33.64	33.28	33.37	196042
2021-11-19	33.33	33.42	33.28	33.35	103234
2021-11-22	33.59	33.61	33.35	33.50	262691
2021-11-23	33.55	33.86	33.44	33.81	211867
2021-11-24	33.81	33.87	33.65	33.70	152560
2021-11-26	33.64	33.73	32.83	33.53	162166
2021-11-29	33.57	33.80	33.39	33.72	199611
2021-11-30	33.73	33.78	33.05	33.11	289237
2021-12-01	33.20	33.44	32.69	32.70	358286
2021-12-02	32.63	33.04	32.63	32.92	252866
2021-12-03	33.06	33.07	32.86	33.07	184871
2021-12-06	33.20	33.68	33.17	33.25	444983
2021-12-07	33.75	33.90	33.44	33.83	244385
2021-12-08	33.86	33.96	33.79	33.92	146867
2021-12-09	33.90	33.90	33.60	33.69	145299
2021-12-10	33.63	33.85	33.61	33.66	148250
2021-12-13	33.61	33.93	33.61	33.70	186897
2021-12-14	33.73	33.90	33.73	33.79	146285
2021-12-15	33.85	34.27	33.82	34.04	259740
2021-12-16	34.12	34.50	34.05	34.33	194848
2021-12-17	34.20	34.36	34.00	34.13	163726
2021-12-20	33.97	34.03	33.63	33.99	239443
2021-12-21	34.10	34.31	34.03	34.13	129391
2021-12-22	34.15	34.26	34.09	34.20	124711
2021-12-23	34.31	34.47	34.21	34.36	126148
2021-12-27	34.43	34.54	34.37	34.50	158681
2021-12-28	34.59	34.93	34.50	34.72	189818
2021-12-29	34.92	35.44	34.85	35.25	310421
2021-12-30	35.39	35.39	35.02	35.20	235830
2021-12-31	35.10	35.28	35.06	35.12	169385
2022-01-03	35.22	35.24	34.85	35.22	331853
2022-01-04	35.25	35.25	34.90	35.10	286157
2022-01-05	34.91	35.10	34.52	34.52	321178
2022-01-06	34.57	34.64	34.31	34.42	198285
2022-01-07	34.45	34.56	34.21	34.33	241173
2022-01-10	34.37	34.42	34.02	34.39	208448
2022-01-11	34.39	34.39	34.05	34.25	241177
2022-01-12	34.30	34.67	33.97	34.21	364765
2022-01-13	34.11	34.40	34.00	34.30	232825
2022-01-14	34.20	34.28	34.05	34.11	204360
2022-01-18	34.20	34.20	33.68	33.75	350541
2022-01-19	33.72	33.86	33.53	33.53	311988
2022-01-20	33.55	34.13	33.55	33.58	217986
2022-01-21	33.51	33.58	33.10	33.14	370279
2022-01-24	32.95	33.17	32.20	33.15	649252
2022-01-25	32.89	33.17	32.61	32.89	236629
2022-01-26	32.95	33.29	32.31	32.57	344629
2022-01-27	32.63	33.10	32.30	32.38	469950
2022-01-28	32.45	33.05	32.31	32.99	195201
2022-01-31	33.02	33.49	33.00	33.42	260219
2022-02-01	33.44	33.50	33.02	33.32	213330
2022-02-02	33.38	33.56	33.20	33.42	287004
2022-02-03	33.25	33.72	33.23	33.46	202265
2022-02-04	33.46	33.57	33.04	33.32	137333
2022-02-07	33.37	33.37	33.07	33.15	164860
2022-02-08	33.15	33.26	33.10	33.16	133024
2022-02-09	33.28	33.48	33.17	33.34	161951
2022-02-10	33.25	33.46	32.82	32.96	223582
2022-02-11	32.80	33.00	32.38	32.50	330823
2022-02-14	32.40	32.61	32.13	32.40	304713
2022-02-15	32.31	32.46	32.14	32.18	326139
2022-02-16	32.18	32.33	32.01	32.04	237776
2022-02-17	32.09	32.19	31.66	31.80	283126
2022-02-18	31.79	31.94	31.59	31.74	216792
2022-02-22	31.57	31.68	31.03	31.32	352980
2022-02-23	31.59	31.65	31.12	31.16	247195
2022-02-24	30.90	31.39	30.76	31.31	443219
2022-02-25	31.35	32.06	31.35	31.99	314799
2022-02-28	32.03	32.28	31.80	32.25	219439
2022-03-01	32.03	32.36	31.80	31.98	253291
2022-03-02	32.00	32.42	31.96	32.39	219570
2022-03-03	32.45	32.94	32.45	32.76	224690
2022-03-04	32.69	33.20	32.45	33.19	182325
2022-03-07	33.19	33.30	33.02	33.17	217609
2022-03-08	33.25	33.40	32.76	32.98	285535
2022-03-09	33.15	33.16	32.87	32.89	168545
2022-03-10	33.01	33.11	32.65	33.11	150051
2022-03-11	33.29	33.30	33.11	33.15	136850
2022-03-14	33.11	33.20	32.90	32.92	150839
2022-03-15	32.83	33.27	32.83	33.08	259467
2022-03-16	33.23	33.33	32.91	33.10	234444
2022-03-17	33.06	33.35	33.03	33.18	190038
2022-03-18	32.95	33.14	32.83	33.06	182742
2022-03-21	33.05	33.16	32.96	33.03	156433
2022-03-22	33.00	33.14	32.98	32.98	203352
2022-03-23	32.87	33.14	32.85	33.02	127711
2022-03-24	33.10	33.32	33.06	33.31	122107
2022-03-25	33.38	33.54	33.27	33.50	161638
2022-03-28	33.81	33.91	33.55	33.91	197734
2022-03-29	34.00	34.25	33.95	34.16	229531
2022-03-30	34.20	34.70	34.16	34.70	265693
2022-03-31	34.94	34.99	34.50	34.57	239149
2022-04-01	34.66	34.94	34.42	34.91	184729
2022-04-04	34.95	34.95	34.55	34.66	235991
2022-04-05	34.20	35.06	34.16	34.36	338150
2022-04-06	34.20	34.68	34.20	34.54	215563
2022-04-07	34.50	34.59	34.29	34.47	164617
2022-04-08	34.50	34.85	34.50	34.78	115838
2022-04-11	34.76	34.76	34.12	34.16	192528
2022-04-12	34.43	34.67	34.07	34.37	231090
2022-04-13	34.49	34.66	34.25	34.66	141055
2022-04-14	34.58	34.75	34.46	34.62	120624
2022-04-18	34.69	34.72	34.28	34.37	203251
2022-04-19	34.42	34.88	34.38	34.81	163973
2022-04-20	34.97	35.43	34.87	35.05	243419
2022-04-21	35.40	35.40	34.62	34.77	132199
2022-04-22	34.75	34.76	34.00	34.06	229824
2022-04-25	34.00	34.05	33.21	33.92	322361
2022-04-26	34.02	34.02	33.57	33.60	185808
2022-04-27	33.65	34.13	33.52	33.64	233666
2022-04-28	33.97	34.24	33.57	34.24	239339
2022-04-29	34.39	34.48	33.22	33.26	248574
2022-05-02	33.25	33.50	32.50	32.95	306810
2022-05-03	32.90	33.29	32.81	32.96	181051
2022-05-04	33.05	33.62	32.96	33.51	247876
2022-05-05	33.55	33.62	32.78	32.93	196261
2022-05-06	32.97	33.24	32.83	33.12	151748
2022-05-09	32.99	33.00	32.32	32.53	249177
2022-05-10	32.96	33.06	31.92	32.34	255050
2022-05-11	32.41	33.03	32.14	32.36	431340
2022-05-12	32.44	32.64	31.65	31.96	306352
2022-05-13	32.28	32.83	31.97	32.34	201286
2022-05-16	32.50	32.90	32.28	32.89	137362
2022-05-17	33.24	33.36	32.65	33.06	186363
2022-05-18	32.75	33.00	32.46	32.46	154378
2022-05-19	32.33	33.15	32.19	32.59	149068
2022-05-20	32.94	32.94	32.17	32.52	163651
2022-05-23	32.70	32.97	32.58	32.62	238307
2022-05-24	32.75	33.30	32.35	33.21	166455
2022-05-25	33.40	33.40	32.99	33.33	130707
2022-05-26	33.55	33.83	33.39	33.64	179640
2022-05-27	33.81	34.00	33.70	33.99	221839
2022-05-31	34.16	34.17	33.50	33.87	246176
2022-06-01	33.88	33.99	33.48	33.71	152043
2022-06-02	33.84	34.00	33.46	33.93	177940
2022-06-03	34.01	34.01	33.69	33.78	81930
2022-06-06	34.50	34.50	33.92	34.08	422244
2022-06-07	34.24	34.31	33.82	34.31	262220
2022-06-08	34.35	34.35	33.78	34.15	235633
2022-06-09	34.19	34.23	33.43	33.54	203652
2022-06-10	33.42	33.42	32.77	33.08	226788
2022-06-13	32.57	32.69	31.73	32.05	447412
2022-06-14	32.01	32.06	30.76	30.91	507583
2022-06-15	31.30	31.79	30.92	31.42	362255
2022-06-16	30.95	31.00	29.75	29.94	616694
2022-06-17	29.94	30.02	28.85	28.95	602896
2022-06-21	29.21	29.99	28.96	29.06	522369
2022-06-22	28.94	29.64	28.94	29.40	214595
2022-06-23	29.56	29.94	29.47	29.89	183338
2022-06-24	30.17	30.54	30.11	30.48	195915
2022-06-27	30.61	31.11	30.55	31.04	163331
2022-06-28	31.30	31.39	30.70	30.78	185857
2022-06-29	30.85	30.91	30.30	30.69	183256
2022-06-30	30.74	31.22	30.60	31.00	213298
2022-07-01	31.19	31.65	31.13	31.24	318458
2022-07-05	31.46	31.46	30.07	30.85	322256
2022-07-06	30.96	31.16	30.71	30.92	144667
2022-07-07	31.20	31.32	30.97	31.24	143345
2022-07-08	31.29	31.36	31.06	31.24	98754
2022-07-11	31.17	31.35	31.06	31.14	166107
2022-07-12	31.15	31.32	30.95	31.02	151946
2022-07-13	30.90	31.25	30.82	31.06	128655
2022-07-14	31.02	31.07	30.81	30.97	173230
2022-07-15	31.00	31.19	30.74	31.19	147333
2022-07-18	31.20	31.23	30.85	30.86	226662
2022-07-19	30.91	31.33	30.84	31.32	169262
2022-07-20	31.35	31.40	30.90	30.90	172285
2022-07-21	30.62	30.87	30.38	30.73	220856
2022-07-22	30.65	31.14	30.52	30.75	185205
2022-07-25	30.83	31.10	30.75	31.03	158628
2022-07-26	31.03	31.15	30.91	31.08	123230
2022-07-27	31.12	31.34	31.00	31.27	200236
2022-07-28	31.39	31.96	31.35	31.89	343708
2022-07-29	32.02	32.39	31.78	32.30	235300
2022-08-01	32.38	32.40	31.90	32.30	200872
2022-08-02	32.27	32.55	32.13	32.23	166678
2022-08-03	32.35	32.41	31.90	32.32	162805
2022-08-04	32.45	32.59	32.34	32.43	162109
2022-08-05	32.46	32.50	32.00	32.32	183152
2022-08-08	32.30	32.80	32.25	32.52	257410
2022-08-09	32.69	32.76	32.57	32.75	162565
2022-08-10	33.00	33.11	32.90	32.98	179647
2022-08-11	33.09	33.35	33.00	33.01	157234
2022-08-12	33.08	33.46	33.08	33.45	182515
2022-08-15	33.25	33.83	33.15	33.75	187844
2022-08-16	33.82	34.02	33.65	33.87	164399
2022-08-17	33.82	33.90	33.65	33.61	143107
2022-08-18	33.67	33.69	33.23	33.48	174353
2022-08-19	33.25	33.57	33.20	33.31	126700
2022-08-22	33.17	33.25	32.66	32.82	215493
2022-08-23	32.91	32.91	32.41	32.59	142171
2022-08-24	32.56	32.85	32.56	32.82	101830
2022-08-25	32.85	33.06	32.65	33.06	121705
2022-08-26	33.06	33.15	32.32	32.35	169870
2022-08-29	32.31	32.79	32.11	32.57	161124
2022-08-30	32.57	32.61	31.74	31.88	209111
2022-08-31	32.15	32.40	31.77	31.81	185368
2022-09-01	31.69	32.07	31.62	32.07	221721
2022-09-02	32.16	32.40	31.53	31.54	244889
2022-09-06	31.71	32.00	31.47	31.55	168834
2022-09-07	31.61	32.47	31.60	32.45	274064
2022-09-08	32.45	32.60	32.18	32.41	135246
2022-09-09	32.62	32.75	32.48	32.65	121617
2022-09-12	32.88	33.07	32.76	33.05	162605
2022-09-13	32.90	32.90	31.76	31.85	280926
2022-09-14	32.04	32.24	31.90	32.18	143559
2022-09-15	31.95	32.05	31.35	31.47	230146
2022-09-16	31.25	32.13	31.25	31.90	206086
2022-09-19	31.90	31.96	31.35	31.48	247076
2022-09-20	31.40	31.40	30.70	31.10	214275
2022-09-21	31.02	31.30	30.37	30.37	178207
2022-09-22	30.36	30.38	30.07	30.13	205196
2022-09-23	29.82	30.00	29.22	29.53	355002
2022-09-26	29.32	29.47	28.38	28.73	350102
2022-09-27	28.92	29.00	28.15	28.52	440397
2022-09-28	28.58	29.10	28.37	28.86	364373
2022-09-29	28.56	29.00	27.53	27.81	339407
2022-09-30	28.07	28.07	27.21	27.24	384475
2022-10-03	27.38	27.96	27.16	27.60	513345
2022-10-04	28.12	28.45	27.91	28.18	341751
2022-10-05	28.13	28.13	27.28	27.46	317253
2022-10-06	27.55	27.55	26.60	26.70	443525
2022-10-07	26.60	26.85	25.85	26.00	452510
2022-10-10	25.98	26.30	25.70	25.70	270833
2022-10-11	25.72	25.96	25.50	25.50	239128
2022-10-12	25.50	25.69	25.00	25.00	331289
2022-10-13	24.77	25.64	24.55	25.48	425557
2022-10-14	25.82	26.18	25.10	25.22	313975
2022-10-17	25.50	26.04	25.50	25.81	269352
2022-10-18	26.58	26.75	26.25	26.42	257345
2022-10-19	26.53	26.53	26.02	26.21	190273
2022-10-20	26.14	26.32	25.64	25.77	251875
2022-10-21	25.66	25.92	25.47	25.81	243292
2022-10-24	26.13	26.20	25.80	26.04	250476
2022-10-25	26.01	26.60	25.96	26.50	295387
2022-10-26	26.58	26.99	26.56	26.77	248805
2022-10-27	27.00	27.36	26.89	27.18	275017
2022-10-28	27.20	27.69	27.20	27.66	357054
2022-10-31	27.84	27.84	27.36	27.62	309113
2022-11-01	27.95	27.96	27.56	27.77	172749
2022-11-02	27.64	28.20	27.35	27.44	223727
2022-11-03	27.18	27.71	27.02	27.51	178630
2022-11-04	27.90	27.94	27.41	27.87	233619
2022-11-07	28.03	28.04	27.41	27.77	210958
2022-11-08	27.93	28.17	27.73	28.06	245148
2022-11-09	28.06	28.20	27.65	27.76	153170
2022-11-10	28.21	28.98	28.04	28.98	471943
2022-11-11	28.98	29.13	28.60	28.76	237426
2022-11-14	28.84	29.00	28.70	28.73	199898
2022-11-15	29.05	29.14	28.59	28.91	320252
2022-11-16	28.93	29.26	28.92	29.05	174063
2022-11-17	29.19	29.19	28.38	28.60	205961
2022-11-18	28.80	28.99	28.76	28.90	249430
2022-11-21	28.82	28.98	28.66	28.80	170118
2022-11-22	28.95	29.13	28.72	29.03	245334
2022-11-23	29.10	29.56	29.08	29.56	188639
2022-11-25	29.50	29.73	29.50	29.68	63328
2022-11-28	29.70	29.79	29.29	29.45	203912
2022-11-29	29.40	29.50	29.13	29.38	143853
2022-11-30	29.52	29.88	29.05	29.84	323514
2022-12-01	29.81	30.16	29.81	30.01	302458
2022-12-02	29.94	30.36	29.55	30.24	304679
2022-12-05	30.00	30.22	29.82	29.93	185401
2022-12-06	29.99	30.00	29.82	29.93	193017
2022-12-07	29.95	30.05	29.85	30.05	178573
2022-12-08	29.96	30.03	29.87	29.95	172913
2022-12-09	29.95	30.11	29.95	30.01	102600
2022-12-12	30.02	30.20	29.92	30.02	232656
2022-12-13	30.50	30.71	30.01	30.42	322770
2022-12-14	30.47	30.70	30.10	30.29	176882
2022-12-15	30.01	30.19	29.59	29.77	236215
2022-12-16	29.51	29.57	28.63	28.98	261292
2022-12-19	28.74	28.95	28.25	28.46	219731
2022-12-20	28.19	28.69	28.19	28.33	271599
2022-12-21	28.57	28.80	28.41	28.71	200514
2022-12-22	28.54	28.70	28.17	28.57	229855
2022-12-23	28.50	28.99	28.40	28.87	181392
2022-12-27	28.65	29.04	28.63	28.75	207672
2022-12-28	28.85	29.01	28.45	28.34	265261
2022-12-29	28.49	28.66	28.28	28.41	272201
2022-12-30	28.50	28.58	28.02	28.27	264049
2023-01-03	28.85	28.88	28.33	28.74	279326
2023-01-04	29.05	29.32	28.77	29.28	194052
2023-01-05	29.23	29.23	28.65	28.77	182083
2023-01-06	28.90	29.25	28.87	29.15	223814
2023-01-09	29.26	29.80	29.20	29.67	186805
2023-01-10	29.69	29.75	29.40	29.75	138061
2023-01-11	29.90	30.03	29.76	30.03	154546
2023-01-12	30.17	30.34	29.92	30.18	190771
2023-01-13	30.22	30.33	29.94	30.28	276537
2023-01-17	30.50	30.70	30.27	30.34	344768
2023-01-18	30.40	30.44	29.65	29.69	242136
2023-01-19	29.60	29.69	29.15	29.43	222387
2023-01-20	29.45	29.58	29.33	29.57	249654
2023-01-23	29.79	29.87	29.58	29.84	223719
2023-01-24	29.75	29.90	29.56	29.78	161598
2023-01-25	29.70	29.90	29.56	29.86	177073
2023-01-26	29.83	29.83	29.62	29.82	204607
2023-01-27	29.87	29.96	29.70	29.83	168376
2023-01-30	29.85	29.91	29.74	29.76	226664
2023-01-31	29.75	29.94	29.61	29.94	187987
2023-02-01	29.90	30.22	29.82	30.06	226667
2023-02-02	30.18	30.32	30.01	30.14	206430
2023-02-03	30.00	30.00	29.45	29.89	279008
2023-02-06	29.86	29.86	29.61	29.72	241789
2023-02-07	29.64	29.80	29.42	29.77	274343
2023-02-08	29.64	29.77	29.30	29.36	170566
2023-02-09	29.52	29.52	28.95	29.01	269661
2023-02-10	28.90	29.45	28.88	29.42	236316
2023-02-13	29.46	29.60	29.33	29.55	232635
2023-02-14	29.42	29.69	29.25	29.39	209165
2023-02-15	29.40	29.43	29.28	29.41	123777
2023-02-16	29.34	29.38	29.21	29.29	150338
2023-02-17	29.15	29.35	29.00	29.14	239022
2023-02-21	29.12	29.13	28.66	28.80	271570
2023-02-22	28.80	28.80	28.42	28.53	231096
2023-02-23	28.53	28.61	28.33	28.48	226683
2023-02-24	28.45	28.48	28.24	28.45	181216
2023-02-27	28.60	28.87	28.38	28.40	220480
2023-02-28	28.50	28.50	28.08	28.09	307616
2023-03-01	28.03	28.05	27.62	27.70	322243
2023-03-02	27.60	27.89	27.39	27.86	359080
2023-03-03	27.95	28.29	27.80	28.26	289478
2023-03-06	28.44	28.44	28.24	28.27	309100
2023-03-07	28.20	28.37	27.81	27.92	316525
2023-03-08	28.00	28.11	27.69	27.86	312631
2023-03-09	27.71	27.96	27.33	27.41	455179
2023-03-10	27.40	27.43	26.77	26.85	326154
2023-03-13	26.62	27.21	26.55	26.76	365531
2023-03-14	26.93	27.30	26.93	27.06	262416
2023-03-15	26.78	27.67	26.78	27.17	279315
2023-03-16	27.21	27.46	27.00	27.43	189739
2023-03-17	27.42	27.42	27.05	27.27	140295
2023-03-20	27.20	27.60	27.20	27.32	155232
2023-03-21	27.27	27.60	26.90	27.18	263472
2023-03-22	27.18	27.20	26.74	26.75	243227
2023-03-23	26.80	26.91	26.34	26.48	262503
2023-03-24	26.32	26.77	26.32	26.74	214735
2023-03-27	27.05	27.24	27.00	27.06	164441
2023-03-28	27.15	27.50	27.06	27.26	149116
2023-03-29	27.33	27.73	27.26	27.68	171472
2023-03-30	27.90	28.16	27.53	28.16	171030
2023-03-31	28.36	28.45	28.27	28.38	233562
2023-04-03	28.42	28.49	28.30	28.38	172481
2023-04-04	28.46	28.46	28.27	28.46	148855
2023-04-05	28.50	28.62	28.46	28.59	217736
2023-04-06	28.64	29.28	28.60	29.08	198593
2023-04-10	29.14	29.22	28.85	29.15	214966
2023-04-11	29.15	29.45	28.94	29.34	216547
2023-04-12	29.42	29.50	29.17	29.26	154294
2023-04-13	29.31	29.40	29.00	29.35	134410
2023-04-14	29.32	29.41	28.99	29.19	134822
2023-04-17	29.15	29.28	29.04	28.97	163067
2023-04-18	29.00	29.14	28.85	28.94	112566
2023-04-19	28.71	29.05	28.71	28.96	170944
2023-04-20	28.94	28.98	28.57	28.76	99547
2023-04-21	28.72	28.95	28.56	28.70	128986
2023-04-24	28.65	28.80	28.60	28.77	118651
2023-04-25	28.79	28.98	28.60	28.65	174153
2023-04-26	28.84	28.84	28.25	28.31	179677
2023-04-27	28.32	28.67	28.27	28.64	194065
2023-04-28	28.72	28.94	28.67	28.85	170130
2023-05-01	28.73	29.07	28.72	28.88	141025
2023-05-02	28.90	28.90	28.29	28.41	187795
2023-05-03	28.49	28.74	28.25	28.36	173615
2023-05-04	28.36	28.66	28.23	28.37	134809
2023-05-05	28.44	28.75	28.44	28.69	123736
2023-05-08	28.78	28.78	28.42	28.52	103918
2023-05-09	28.45	28.52	28.30	28.42	87124
2023-05-10	28.61	28.73	28.30	28.54	140840
2023-05-11	28.33	28.47	28.24	28.31	199545
2023-05-12	28.35	28.55	28.32	28.48	125906
2023-05-15	28.57	28.63	28.11	28.31	241813
2023-05-16	28.18	28.27	27.98	27.86	190972
2023-05-17	27.92	27.99	27.54	27.72	218314
2023-05-18	27.74	27.84	27.33	27.64	178845
2023-05-19	27.66	27.81	27.51	27.58	145973
2023-05-22	27.68	27.76	27.45	27.45	164145
2023-05-23	27.36	27.61	27.21	27.22	182408
2023-05-24	27.31	27.38	26.87	26.90	202458
2023-05-25	26.92	27.02	26.57	26.62	279485
2023-05-26	26.63	26.79	26.57	26.76	220442
2023-05-30	26.88	26.89	26.71	26.79	238022
2023-05-31	26.89	26.89	26.63	26.77	267808
2023-06-01	26.90	26.97	26.64	26.92	165791
2023-06-02	27.00	27.16	26.85	27.13	344524
2023-06-05	27.13	27.30	27.07	27.13	194867
2023-06-06	27.22	27.29	27.13	27.23	193696
2023-06-07	27.26	27.41	27.15	27.33	285012
2023-06-08	27.37	27.50	27.26	27.50	153598
2023-06-09	27.70	27.72	27.50	27.62	183876
2023-06-12	27.60	27.62	27.38	27.46	217263
2023-06-13	27.46	27.64	27.42	27.62	183304
2023-06-14	27.57	27.89	27.55	27.37	175746
2023-06-15	27.32	27.80	27.32	27.74	200323
2023-06-16	27.98	27.98	27.79	27.90	198797
2023-06-20	27.80	27.90	27.39	27.43	245300
2023-06-21	27.36	27.62	27.15	27.57	184047
2023-06-22	27.51	27.66	27.30	27.32	182117
2023-06-23	27.24	27.44	26.89	27.00	220298
2023-06-26	27.10	27.24	26.99	27.10	298916
2023-06-27	27.10	27.43	27.10	27.33	150272
2023-06-28	27.40	27.43	27.00	27.04	245113
2023-06-29	27.03	27.20	26.92	27.17	171279
2023-06-30	27.28	27.45	27.20	27.42	240996
2023-07-03	27.55	27.67	27.43	27.61	157924
2023-07-05	27.62	27.96	27.60	27.83	190044
2023-07-06	27.82	27.82	27.42	27.52	275114
2023-07-07	27.40	27.54	27.22	27.40	314679
2023-07-10	27.42	27.50	27.15	27.25	297697
2023-07-11	27.25	27.52	27.25	27.49	243436
2023-07-12	27.65	27.90	27.50	27.83	193999
2023-07-13	27.94	28.06	27.86	27.94	162658
2023-07-14	28.10	28.10	27.70	28.02	273899
2023-07-17	28.01	28.07	27.81	27.82	299699
2023-07-18	27.83	27.88	27.52	27.71	293621
2023-07-19	27.57	28.08	27.57	27.71	206947
2023-07-20	27.65	28.05	27.65	27.98	209195
2023-07-21	28.07	28.30	27.92	28.17	263678
2023-07-24	28.18	28.29	28.07	28.14	220622
2023-07-25	28.21	28.25	28.13	28.17	151134
2023-07-26	28.25	28.45	28.16	28.22	141310
2023-07-27	28.34	28.40	27.82	27.92	240221
2023-07-28	28.02	28.20	28.00	28.14	332531
2023-07-31	28.24	28.24	28.01	28.09	277965
2023-08-01	28.05	28.18	27.70	27.75	297606
2023-08-02	27.65	27.89	27.64	27.76	246986
2023-08-03	27.74	27.78	27.30	27.37	321307
2023-08-04	27.40	27.48	27.11	27.16	464958
2023-08-07	27.18	27.30	26.91	26.94	571382
2023-08-08	26.97	27.01	26.90	26.97	222044
2023-08-09	27.00	27.14	26.94	27.00	301516
2023-08-10	27.06	27.35	27.02	27.02	273285
2023-08-11	27.01	27.19	27.01	27.11	188013
2023-08-14	27.10	27.20	27.06	27.17	217292
2023-08-15	27.06	27.14	26.91	27.04	220379
2023-08-16	27.03	27.16	26.91	26.73	223209
2023-08-17	26.74	26.83	26.50	26.52	494439
2023-08-18	26.44	26.48	26.20	26.28	461219
2023-08-21	26.33	26.40	26.00	26.06	346991
2023-08-22	26.10	26.15	26.01	26.10	169639
2023-08-23	26.20	26.31	26.14	26.26	193534
2023-08-24	26.31	26.53	26.17	26.20	153097
2023-08-25	26.18	26.31	26.18	26.26	137589
2023-08-28	26.33	26.50	26.31	26.41	161273
2023-08-29	26.36	26.61	26.30	26.57	201504
2023-08-30	26.57	26.70	26.44	26.51	154126
2023-08-31	26.63	26.70	26.32	26.35	223423
2023-09-01	26.42	26.73	26.12	26.35	261601
2023-09-05	26.27	26.31	25.95	26.00	329452
2023-09-06	25.93	26.03	25.81	25.85	312164
2023-09-07	25.83	26.21	25.83	25.88	343114
2023-09-08	25.95	26.17	25.95	26.09	146898
2023-09-11	26.05	26.32	26.05	26.19	191865
2023-09-12	26.32	26.40	26.14	26.37	178214
2023-09-13	26.32	26.56	26.32	26.44	245295
2023-09-14	26.58	26.74	26.50	26.70	263317
2023-09-15	26.90	27.20	26.81	26.65	216054
2023-09-18	26.76	26.79	26.48	26.71	188988
2023-09-19	26.62	26.79	26.46	26.48	216587
2023-09-20	26.52	26.73	26.37	26.37	219098
2023-09-21	26.25	26.37	26.01	26.03	195258
2023-09-22	26.12	26.23	25.87	25.89	332100
2023-09-25	25.89	25.89	25.64	25.76	224785
2023-09-26	25.68	25.73	25.00	25.08	385747
2023-09-27	25.12	25.19	24.60	24.76	513762
2023-09-28	24.78	24.88	24.58	24.70	310044
2023-09-29	24.80	24.97	24.53	24.65	370779
2023-10-02	24.69	24.69	23.53	23.75	756131
2023-10-03	23.58	23.71	23.24	23.64	558596
2023-10-04	23.66	23.80	23.49	23.79	311903
2023-10-05	23.65	23.88	23.57	23.75	275646
2023-10-06	23.75	24.11	23.30	24.06	460226
2023-10-09	24.02	24.30	24.02	24.25	352790
2023-10-10	24.34	24.68	24.25	24.60	346366
2023-10-11	24.81	24.97	24.70	24.95	277294
2023-10-12	25.09	25.09	24.50	24.67	214370
2023-10-13	24.74	25.00	24.71	24.79	194908
2023-10-16	24.85	25.25	24.85	25.16	373241
2023-10-17	25.06	25.23	25.01	25.19	205508
2023-10-18	25.01	25.14	24.74	24.70	257262
2023-10-19	24.69	24.75	24.27	24.34	322647
2023-10-20	24.20	24.46	23.88	23.94	229891
2023-10-23	24.00	24.08	23.46	23.52	356625
2023-10-24	23.61	24.06	23.57	23.89	316908
2023-10-25	23.95	24.04	23.63	23.85	213325
2023-10-26	23.72	24.15	23.70	23.96	225223
2023-10-27	24.05	24.05	23.63	23.69	237111
2023-10-30	23.74	24.04	23.70	24.03	252407
2023-10-31	24.24	24.58	24.06	24.56	405215
2023-11-01	24.60	25.12	24.47	24.83	555419
2023-11-02	25.18	25.50	25.10	25.47	543168
2023-11-03	25.62	25.92	25.56	25.82	332257
2023-11-06	26.00	26.04	25.43	25.48	350964
2023-11-07	25.54	25.67	25.26	25.33	283129
2023-11-08	25.39	25.43	24.86	25.06	323176
2023-11-09	25.11	25.34	24.52	24.62	281228
2023-11-10	24.71	25.10	24.70	24.97	278913
2023-11-13	25.08	25.25	24.90	25.00	218743
2023-11-14	25.53	26.05	25.46	25.84	288180
2023-11-15	25.78	26.08	25.72	25.82	318322
2023-11-16	25.81	26.09	25.81	25.91	243769
2023-11-17	26.02	26.02	25.82	25.92	186239
2023-11-20	25.93	26.09	25.69	26.02	294927
2023-11-21	26.05	26.10	25.92	26.02	159134
2023-11-22	26.06	26.17	26.00	26.17	139149
2023-11-24	26.16	26.38	26.08	26.38	87244
2023-11-27	26.45	26.45	26.23	26.31	233449
2023-11-28	26.35	26.52	26.28	26.46	273983
2023-11-29	26.70	26.70	26.30	26.37	270945
2023-11-30	26.49	26.49	26.31	26.42	226697
2023-12-01	26.43	26.78	26.40	26.77	444032
2023-12-04	26.75	26.92	26.68	26.85	244934
2023-12-05	26.85	26.86	26.60	26.65	191405
2023-12-06	26.67	26.90	26.67	26.90	276745
2023-12-07	26.95	27.00	26.75	26.82	213339
2023-12-08	26.82	26.90	26.65	26.74	187550
2023-12-11	26.77	26.82	26.60	26.75	233815
2023-12-12	26.73	27.00	26.65	26.92	204486
2023-12-13	26.94	27.88	26.78	27.88	465079
2023-12-14	27.88	27.88	27.44	27.60	365579
2023-12-15	27.47	27.53	26.75	26.91	328455
2023-12-18	26.75	27.00	26.75	26.82	390978
2023-12-19	27.00	27.00	26.84	26.92	405882
2023-12-20	26.82	27.06	26.60	26.62	215889
2023-12-21	26.64	26.70	26.28	26.39	432650
2023-12-22	26.24	26.70	26.23	26.32	266244
2023-12-26	26.34	26.86	26.34	26.62	311190
2023-12-27	26.65	27.00	26.62	26.63	318897
2023-12-28	26.80	26.83	26.54	26.72	313041
2023-12-29	26.73	26.98	26.64	26.74	363077
2024-01-02	26.74	27.06	26.71	27.02	370113
2024-01-03	27.07	27.37	27.04	27.32	246010
2024-01-04	27.29	27.36	27.15	27.21	273045
2024-01-05	27.23	27.35	27.13	27.31	167697
2024-01-08	27.35	27.41	27.25	27.38	337896
2024-01-09	27.38	27.51	27.31	27.42	239685
2024-01-10	27.40	27.40	27.20	27.36	211742
2024-01-11	27.30	27.33	26.76	26.99	346423
2024-01-12	27.01	27.11	26.75	26.79	440851
2024-01-16	26.70	26.87	26.58	26.65	307334
2024-01-17	26.63	26.72	26.27	26.46	302523
2024-01-18	26.36	26.40	26.01	26.07	371520
2024-01-19	26.20	26.28	26.08	26.19	314203
2024-01-22	26.37	26.46	26.12	26.28	405337
2024-01-23	26.29	26.39	26.20	26.26	241914
2024-01-24	26.36	26.39	26.00	26.04	364843
2024-01-25	26.08	26.25	25.94	26.05	432053
2024-01-26	26.19	26.35	26.17	26.32	209584
2024-01-29	26.37	26.45	26.28	26.37	339473
2024-01-30	26.37	26.49	26.28	26.43	277207
2024-01-31	26.48	26.53	26.16	26.24	376299
2024-02-01	26.32	26.66	26.27	26.65	437406
2024-02-02	26.36	26.55	26.11	26.42	433916
2024-02-05	26.36	26.48	25.98	26.13	418341
2024-02-06	26.00	26.10	25.81	25.85	579629
2024-02-07	25.89	26.00	25.83	25.90	411270
2024-02-08	25.87	25.88	25.64	25.74	368484
2024-02-09	25.74	25.79	25.57	25.63	577898
2024-02-12	25.64	25.89	25.64	25.87	365645
2024-02-13	25.69	25.81	25.43	25.70	476277
2024-02-14	25.68	25.87	25.63	25.62	293233
2024-02-15	25.61	25.82	25.61	25.81	422593
2024-02-16	25.69	25.89	25.63	25.80	273172
2024-02-20	25.75	25.87	25.69	25.74	308698
2024-02-21	25.73	25.91	25.73	25.88	339651
2024-02-22	25.89	26.00	25.75	25.92	329675
2024-02-23	25.94	26.17	25.90	26.06	245681
2024-02-26	26.14	26.14	25.63	25.69	295570
2024-02-27	25.68	25.90	25.68	25.84	361056
2024-02-28	25.80	26.10	25.76	26.10	244184
2024-02-29	26.16	26.26	26.09	26.16	276231
2024-03-01	26.21	26.22	25.94	26.16	468628
2024-03-04	26.10	26.27	26.07	26.27	382227
2024-03-05	26.38	26.63	26.18	26.30	278383
2024-03-06	26.52	26.59	26.41	26.55	269316
2024-03-07	26.62	26.80	26.62	26.71	309475
2024-03-08	26.80	26.93	26.69	26.87	279024
2024-03-11	26.87	26.92	26.71	26.90	195551
2024-03-12	26.98	26.98	26.60	26.76	286259
2024-03-13	26.50	26.97	26.50	26.60	212136
2024-03-14	26.56	26.60	26.27	26.38	212069
2024-03-15	26.25	26.38	26.13	26.20	219789
2024-03-18	26.20	26.29	26.12	26.18	297605
2024-03-19	26.15	26.35	26.14	26.32	197672
2024-03-20	26.30	26.45	26.28	26.38	211149
2024-03-21	26.46	26.56	26.45	26.50	251292
2024-03-22	26.61	26.68	26.36	26.43	208860
2024-03-25	26.39	26.49	26.39	26.46	170328
2024-03-26	26.55	26.62	26.41	26.41	222535
2024-03-27	26.45	26.89	26.42	26.89	465138
2024-03-28	26.90	27.07	26.90	26.96	489386
2024-04-01	27.06	27.10	26.82	27.00	367543
2024-04-02	27.00	27.00	26.84	26.95	274155
2024-04-03	26.98	26.98	26.85	26.92	282022
2024-04-04	26.96	26.99	26.62	26.73	392771
2024-04-05	26.63	26.73	26.47	26.64	323561
2024-04-08	26.51	26.75	26.51	26.72	240006
2024-04-09	26.80	26.85	26.73	26.83	258739
2024-04-10	26.70	26.82	26.25	26.46	389519
2024-04-11	26.40	26.48	26.20	26.25	301094
2024-04-12	26.24	26.35	25.99	26.08	269693
2024-04-15	26.05	26.24	25.57	25.65	478398
2024-04-16	25.57	25.65	25.26	25.50	348004
2024-04-17	25.74	25.85	25.57	25.64	216679
2024-04-18	25.57	25.76	25.50	25.70	253172
2024-04-19	25.69	25.94	25.69	25.88	307555
2024-04-22	25.94	26.14	25.86	26.04	318167
2024-04-23	26.02	26.34	26.02	26.23	225128
2024-04-24	26.11	26.34	26.09	26.32	201550
2024-04-25	26.19	26.31	26.04	26.24	180781
2024-04-26	26.32	26.39	26.20	26.21	167802
2024-04-29	26.13	26.39	26.13	26.33	199159
2024-04-30	26.39	26.40	26.10	26.26	261776
2024-05-01	26.15	26.45	26.11	26.23	274948
2024-05-02	26.26	26.59	26.26	26.49	182312
2024-05-03	26.65	26.80	26.55	26.66	291724
2024-05-06	26.75	26.99	26.75	26.99	301933
2024-05-07	27.00	27.31	27.00	27.26	299654
2024-05-08	27.21	27.41	27.09	27.38	263218
2024-05-09	27.46	27.82	27.42	27.76	337474
2024-05-10	27.87	28.08	27.78	28.02	287027
2024-05-13	28.02	28.21	28.00	28.20	331538
2024-05-14	28.26	28.28	27.94	28.12	369549
2024-05-15	28.25	28.57	28.23	28.15	474203
2024-05-16	28.20	28.50	28.20	28.38	265446
2024-05-17	28.40	28.41	28.20	28.24	252478
2024-05-20	28.24	28.32	28.18	28.23	233523
2024-05-21	28.29	28.43	28.26	28.40	297204
2024-05-22	28.40	28.44	28.17	28.24	268747
2024-05-23	28.22	28.26	27.47	27.54	381905
2024-05-24	27.57	27.85	27.57	27.79	179246
2024-05-28	27.85	28.08	27.64	27.76	335701
2024-05-29	27.54	27.62	27.43	27.47	172132
2024-05-30	27.60	27.83	27.55	27.81	344053
2024-05-31	27.93	28.46	27.87	28.43	365458
2024-06-03	28.44	28.45	28.05	28.16	258508
2024-06-04	28.18	28.31	28.01	28.25	234035
2024-06-05	28.25	28.25	28.05	28.09	236965
2024-06-06	28.13	28.38	28.10	28.16	236425
2024-06-07	28.10	28.13	27.83	27.87	274108
2024-06-10	27.80	28.00	27.60	27.71	271619
2024-06-11	27.80	27.95	27.61	27.85	221158
2024-06-12	28.05	28.07	27.80	27.87	335881
2024-06-13	28.00	28.03	27.79	27.85	371171
2024-06-14	27.99	28.28	27.87	28.01	375379
2024-06-17	27.92	27.95	27.58	27.64	382169
2024-06-18	27.50	27.51	27.18	27.23	501462
2024-06-20	27.26	27.44	27.25	27.42	390895
2024-06-21	27.54	27.60	27.46	27.51	223069
2024-06-24	27.60	27.66	27.46	27.66	286269
2024-06-25	27.77	27.78	27.58	27.70	228869
2024-06-26	27.57	27.65	27.47	27.53	206394
2024-06-27	27.50	27.53	27.27	27.53	344071
2024-06-28	27.60	27.60	27.24	27.32	379259
2024-07-01	27.38	27.42	27.14	27.23	362165
2024-07-02	27.16	27.21	27.13	27.16	374700
2024-07-03	27.21	27.38	27.15	27.23	271927
2024-07-05	27.43	27.47	27.31	27.43	417128
2024-07-08	27.54	27.57	27.42	27.54	444232
2024-07-09	27.57	27.63	27.44	27.57	370965
2024-07-10	27.61	27.83	27.56	27.83	381236
2024-07-11	27.96	28.12	27.94	28.04	731432
2024-07-12	28.15	28.54	28.11	28.40	831623
2024-07-15	28.57	28.57	28.11	28.21	539221
2024-07-16	28.33	28.39	28.15	28.34	334704
2024-07-17	28.44	28.65	28.39	28.65	478321
2024-07-18	28.54	28.75	28.46	28.34	373371
2024-07-19	28.39	28.40	28.19	28.30	209341
2024-07-22	28.26	28.26	28.06	28.13	477011
2024-07-23	28.20	28.37	28.15	28.30	256609
2024-07-24	28.30	28.34	28.13	28.14	283330
2024-07-25	28.15	28.20	27.83	27.92	359164
2024-07-26	27.90	27.99	27.84	27.91	400765
2024-07-29	28.14	28.19	28.07	28.16	354987
2024-07-30	28.29	28.38	28.15	28.38	374880
2024-07-31	28.64	28.65	28.32	28.58	522430
2024-08-01	28.74	29.00	28.63	28.94	728702
2024-08-02	29.00	29.04	28.63	28.76	459023
2024-08-05	28.52	28.56	27.95	28.08	680392
2024-08-06	28.24	28.65	28.03	28.43	772791
2024-08-07	28.03	28.47	27.95	28.13	875567
2024-08-08	28.28	28.42	28.18	28.38	312566
2024-08-09	28.48	28.72	28.21	28.67	333289
2024-08-12	28.90	28.90	28.56	28.81	466373
2024-08-13	28.80	29.06	28.75	29.03	531181
2024-08-14	29.06	29.14	28.96	29.03	364177
2024-08-15	29.09	29.50	29.01	29.23	366346
2024-08-16	29.16	29.36	29.16	29.25	362013
2024-08-19	29.18	29.37	29.14	29.37	494421
2024-08-20	29.41	29.47	29.31	29.37	218001
2024-08-21	29.35	29.38	29.33	29.34	278366
2024-08-22	29.41	29.57	29.37	29.49	208378
2024-08-23	29.55	29.70	29.52	29.63	326168
2024-08-26	29.68	30.06	29.68	29.97	455080
2024-08-27	30.03	30.05	29.84	30.02	328072
2024-08-28	30.02	30.18	29.95	30.05	286972
2024-08-29	30.01	30.10	29.90	30.04	446932
2024-08-30	30.11	30.13	29.95	30.06	399354
2024-09-03	29.87	30.24	29.86	30.08	305259
2024-09-04	29.97	30.10	29.81	29.95	424018
2024-09-05	30.07	30.21	30.07	30.16	304101
2024-09-06	30.09	30.40	30.08	30.27	355374
2024-09-09	30.27	30.57	30.25	30.48	304788
2024-09-10	30.55	30.95	30.48	30.92	330598
2024-09-11	30.88	30.88	30.29	30.58	575665
2024-09-12	30.53	30.73	30.45	30.69	333370
2024-09-13	30.80	31.15	30.41	31.09	391560
2024-09-16	31.36	31.79	31.36	31.53	515250
2024-09-17	31.59	31.69	31.48	31.52	394448
2024-09-18	31.45	31.49	31.10	31.19	407696
2024-09-19	31.32	31.35	31.06	31.10	339350
2024-09-20	31.20	31.61	31.20	31.53	487782
2024-09-23	31.76	32.20	31.56	32.17	512847
2024-09-24	32.26	32.40	32.16	32.33	289073
2024-09-25	32.36	32.47	32.12	32.34	232603
2024-09-26	32.46	32.61	32.27	32.40	262577
2024-09-27	32.64	32.64	32.36	32.46	265477
2024-09-30	32.55	32.83	32.50	32.81	488099
2024-10-01	32.87	32.91	32.63	32.83	330627
2024-10-02	32.93	33.08	32.76	32.93	225881
2024-10-03	32.95	33.08	32.91	33.03	235114
2024-10-04	32.99	33.17	32.87	33.02	344870
2024-10-07	33.10	33.10	32.28	32.35	517593
2024-10-08	32.33	32.44	32.10	32.12	410284
2024-10-09	32.10	32.12	31.31	31.41	591599
2024-10-10	31.45	31.80	31.45	31.55	234068
2024-10-11	31.55	31.68	31.37	31.57	202033
2024-10-14	31.76	32.12	31.76	32.10	222994
2024-10-15	32.12	32.66	32.10	32.45	265703
2024-10-16	32.60	33.00	32.52	32.87	276196
2024-10-17	32.90	33.16	32.90	32.77	298190
2024-10-18	32.80	32.95	32.55	32.85	196806
2024-10-21	32.92	32.92	32.60	32.73	221967
2024-10-22	32.75	32.80	32.51	32.67	201842
2024-10-23	32.63	33.07	32.61	33.02	260101
2024-10-24	33.05	33.05	32.82	32.86	159681
2024-10-25	33.10	33.10	32.62	32.66	143445
2024-10-28	32.85	32.99	32.76	32.95	175498
2024-10-29	32.92	32.92	32.34	32.35	336296
2024-10-30	32.44	32.57	32.30	32.49	196915
2024-10-31	32.54	32.69	32.40	32.52	265207
2024-11-01	32.61	32.90	32.06	32.10	257213
2024-11-04	32.16	32.16	31.40	31.61	413893
2024-11-05	31.75	32.02	31.62	32.00	278285
2024-11-06	32.04	32.45	32.00	32.41	249387
2024-11-07	32.50	33.03	32.45	32.70	264275
2024-11-08	32.90	33.21	32.76	33.16	240398
2024-11-11	33.19	33.49	33.17	33.45	222731
2024-11-12	33.49	33.57	33.19	33.50	222003
2024-11-13	33.66	33.79	33.50	33.66	221503
2024-11-14	33.62	33.73	33.36	33.23	257375
2024-11-15	33.24	33.48	33.07	33.40	238581
2024-11-18	33.37	33.73	33.26	33.39	310121
2024-11-19	33.39	33.77	33.32	33.77	193090
2024-11-20	33.81	33.89	33.72	33.89	174246
2024-11-21	33.96	34.39	33.80	34.39	261000
2024-11-22	34.48	34.67	34.38	34.58	282138
2024-11-25	34.67	34.80	34.30	34.44	231066
2024-11-26	34.36	34.74	34.36	34.74	166558
2024-11-27	34.88	35.07	34.64	34.99	285362
2024-11-29	35.24	35.29	34.87	34.87	187966
2024-12-02	35.00	35.09	34.46	34.60	309700
2024-12-03	34.63	34.81	34.46	34.51	165149
2024-12-04	34.69	34.77	34.51	34.69	197616
2024-12-05	34.75	34.99	34.58	34.97	174889
2024-12-06	35.00	35.07	34.63	34.75	151353
2024-12-09	34.98	34.98	33.54	33.62	395329
2024-12-10	33.56	33.60	32.51	32.67	642565
2024-12-11	32.74	32.96	32.59	32.78	325647
2024-12-12	32.84	33.15	32.78	32.94	208766
2024-12-13	33.10	33.25	32.98	32.84	212187
2024-12-16	32.85	33.00	32.41	32.43	267541
2024-12-17	32.31	32.40	31.65	31.82	485188
2024-12-18	31.82	31.93	30.76	30.81	408088
2024-12-19	31.02	31.09	30.78	30.81	336685
2024-12-20	30.83	31.44	30.75	31.25	235007
2024-12-23	31.25	31.44	30.92	31.31	214474
2024-12-24	31.39	31.69	31.35	31.62	107775
2024-12-26	32.00	32.08	31.65	31.76	276192
2024-12-27	31.87	31.89	31.55	31.84	229149
2024-12-30	31.84	31.87	31.41	31.62	452519
2024-12-31	31.70	31.88	31.60	31.69	255679
2025-01-02	31.88	32.05	31.74	31.92	251894
2025-01-03	31.87	32.63	31.87	32.62	270139
2025-01-06	32.68	32.80	32.34	32.70	293447
2025-01-07	32.77	32.77	32.32	32.55	325953
2025-01-08	32.48	32.50	31.81	32.35	292384
2025-01-10	32.20	32.35	31.75	32.16	311742
2025-01-13	32.00	32.15	31.35	31.72	339637
2025-01-14	31.95	32.14	31.75	32.11	248639
2025-01-15	32.48	32.95	32.45	32.73	292206
2025-01-16	32.88	33.37	32.76	33.36	351379
2025-01-17	33.74	33.75	33.45	33.59	272060
2025-01-21	33.63	34.19	33.58	34.02	439056
2025-01-22	34.34	34.41	33.72	33.72	280019
2025-01-23	33.82	34.21	33.78	34.02	288972
2025-01-24	34.22	34.43	34.09	34.42	282652
2025-01-27	34.04	34.04	32.91	33.46	565148
2025-01-28	33.34	33.34	31.75	32.28	663243
2025-01-29	32.46	32.73	32.33	32.40	278035
2025-01-30	32.88	33.07	32.75	33.07	299775
2025-01-31	33.07	33.40	32.93	32.93	248859
2025-02-03	32.40	33.12	32.31	33.01	252654
2025-02-04	33.01	33.39	32.72	33.08	177783
2025-02-05	33.27	33.48	33.15	33.44	222008
2025-02-06	33.51	33.79	33.37	33.46	206885
2025-02-07	33.58	33.92	33.54	33.70	326453
2025-02-10	33.73	33.96	33.70	33.83	229795
2025-02-11	33.85	34.08	33.73	34.08	236348
2025-02-12	33.89	34.20	33.56	34.09	281295
2025-02-13	34.21	34.23	33.96	34.20	223137
2025-02-14	34.28	34.40	34.15	34.05	181554
2025-02-18	34.00	34.29	33.95	34.28	225718
2025-02-19	34.32	34.39	34.16	34.35	561538
2025-02-20	34.40	34.40	33.95	34.12	181358
2025-02-21	34.12	34.20	33.63	33.77	252774
2025-02-24	33.77	33.95	33.24	33.40	276229
2025-02-25	33.42	33.42	32.60	33.12	261934
2025-02-26	33.17	33.47	32.83	33.02	190668
2025-02-27	33.15	33.38	32.41	32.50	292789
2025-02-28	32.46	32.87	32.37	32.86	384943
2025-03-03	32.76	33.11	32.39	32.60	468113
2025-03-04	32.21	32.45	31.76	31.78	546118
2025-03-05	31.78	31.91	31.51	31.81	406925
2025-03-06	31.66	31.76	30.92	31.08	539290
2025-03-07	31.13	31.65	31.08	31.53	415428
2025-03-10	31.48	31.60	31.03	31.42	323611
2025-03-11	31.50	31.59	31.10	31.22	346736
2025-03-12	31.45	31.89	31.45	31.72	350093
2025-03-13	31.93	31.97	31.60	31.87	281110
2025-03-14	31.97	32.28	31.69	32.28	325942
2025-03-17	32.57	33.24	32.50	32.82	491563
2025-03-18	32.87	32.87	32.35	32.50	211568
2025-03-19	32.55	32.77	32.31	32.71	301723
2025-03-20	32.70	32.87	32.32	32.84	164211
2025-03-21	32.84	32.85	32.51	32.69	144089
2025-03-24	32.79	33.01	32.64	32.82	185458
2025-03-25	33.02	33.02	32.35	32.55	251882
2025-03-26	32.55	32.75	32.40	32.48	123882
2025-03-27	32.50	32.60	32.37	32.39	137218
2025-03-28	32.57	32.57	32.31	32.47	251183
2025-03-31	32.55	32.65	32.32	32.54	439171
2025-04-01	32.68	32.80	32.41	32.78	249844
2025-04-02	32.82	33.14	32.68	33.05	317499
2025-04-03	32.92	33.12	32.34	32.42	308284
2025-04-04	32.17	32.18	29.00	29.31	1306889
2025-04-07	27.74	29.99	27.55	29.08	886915
2025-04-08	30.20	30.40	28.68	29.08	627038
2025-04-09	28.42	30.35	28.40	29.81	966251
2025-04-10	30.00	30.42	29.33	29.98	418472
2025-04-11	29.97	30.68	29.65	30.63	299035
2025-04-14	30.99	31.30	30.80	31.09	250811
2025-04-15	31.57	31.79	31.25	31.57	265133
2025-04-16	31.40	31.84	31.20	31.09	262424
2025-04-17	31.25	31.80	31.20	31.57	201334
2025-04-21	31.64	31.75	30.57	30.94	335548
2025-04-22	30.96	31.20	30.82	31.16	545236
2025-04-23	31.46	31.88	31.28	31.51	238474
2025-04-24	31.70	32.18	31.51	32.02	250506
2025-04-25	32.10	32.24	31.92	32.23	218854
2025-04-28	32.24	32.49	32.15	32.43	187393
2025-04-29	32.50	32.84	32.39	32.77	222326
2025-04-30	32.74	32.87	32.11	32.78	272129
2025-05-01	32.86	33.15	32.78	32.85	339357
2025-05-02	33.20	33.24	32.96	33.24	159544
2025-05-05	33.29	33.49	32.86	33.40	259824
2025-05-06	33.40	33.75	33.25	33.75	235878
2025-05-07	33.80	34.05	33.56	33.77	215370
2025-05-08	33.82	34.00	33.51	33.51	216897
2025-05-09	33.73	33.73	33.39	33.66	165503
2025-05-12	33.89	33.89	33.40	33.49	258335
2025-05-13	33.59	33.95	33.50	33.82	239021
2025-05-14	33.99	34.00	33.61	33.86	138637
2025-05-15	33.91	34.18	33.89	34.15	286082
2025-05-16	34.31	34.68	34.16	34.41	237902
2025-05-19	34.25	34.50	34.17	34.38	246072
2025-05-20	34.35	34.60	34.30	34.54	256341
2025-05-21	34.06	34.50	33.81	33.93	230842
2025-05-22	33.93	33.93	33.50	33.63	189655
2025-05-23	33.74	34.00	33.51	33.98	192728
2025-05-27	34.20	34.45	34.02	34.42	238892
2025-05-28	34.32	34.42	34.05	34.05	182784
2025-05-29	34.28	34.54	34.13	34.49	256169
2025-05-30	34.57	34.66	34.33	34.60	224864
2025-06-02	34.50	34.86	34.34	34.76	242947
2025-06-03	34.85	35.04	34.78	34.91	263236
2025-06-04	35.00	35.05	34.75	34.75	228525
2025-06-05	34.79	34.86	34.43	34.55	180776
2025-06-06	34.95	34.95	34.55	34.88	187495
2025-06-09	34.09	34.95	34.02	34.71	277624
2025-06-10	34.95	34.95	34.56	34.76	198412
2025-06-11	34.81	34.87	34.61	34.68	187152
2025-06-12	34.78	35.14	34.74	35.10	173828
2025-06-13	35.13	35.13	34.85	35.01	168054
2025-06-16	35.15	35.32	34.76	34.73	226802
2025-06-17	34.88	34.90	34.56	34.83	170667
2025-06-18	34.78	34.89	34.61	34.66	217940
2025-06-20	34.82	34.95	34.78	34.78	159841
2025-06-23	34.96	35.44	34.94	35.40	350397
2025-06-24	35.50	35.88	35.45	35.85	265436
2025-06-25	35.75	35.78	35.46	35.46	184344
2025-06-26	35.61	35.63	35.28	35.53	172227
2025-06-27	35.72	35.99	35.62	35.79	204988
2025-06-30	35.90	36.19	35.79	36.18	322502
2025-07-01	36.15	36.25	36.00	36.22	185429
2025-07-02	36.19	36.19	35.67	35.82	231642
2025-07-03	35.81	36.00	35.71	35.96	145234
2025-07-07	35.90	36.05	35.86	35.94	288194
2025-07-08	36.00	36.05	35.61	35.98	244551
2025-07-09	35.97	36.05	35.76	35.81	203875
2025-07-10	35.83	36.15	35.80	36.04	171037
2025-07-11	35.91	36.24	35.91	36.18	192095
2025-07-14	36.25	36.48	36.24	36.48	258611
2025-07-15	36.49	36.50	36.11	36.26	199288
2025-07-16	36.34	36.40	36.05	36.36	156963
2025-07-17	36.35	36.57	36.30	36.25	163003
2025-07-18	36.38	36.98	36.38	36.90	569396
2025-07-21	36.99	37.47	36.96	37.27	395228
2025-07-22	37.37	37.41	37.00	37.08	234150
2025-07-23	37.46	37.76	37.10	37.26	274249
2025-07-24	37.32	37.74	37.31	37.60	259519
2025-07-25	37.80	37.90	37.66	37.90	209285
2025-07-28	37.90	37.90	37.48	37.50	198970
2025-07-29	37.68	37.89	37.61	37.83	170741
2025-07-30	37.94	38.34	37.90	38.16	290923
2025-07-31	38.35	38.54	38.13	38.28	349555
2025-08-01	38.31	38.31	37.90	38.19	226172
2025-08-04	38.35	38.75	38.35	38.72	260065
2025-08-05	38.90	38.98	38.41	38.64	333917
2025-08-06	38.82	38.88	38.56	38.71	227875
2025-08-07	38.59	38.89	38.51	38.72	232447
2025-08-08	38.76	38.86	38.40	38.52	200102
2025-08-11	38.57	38.75	38.40	38.54	169363
2025-08-12	38.67	38.76	38.40	38.70	309563
2025-08-13	38.72	39.07	38.60	39.06	219620
2025-08-14	39.04	39.06	38.73	38.82	205967
2025-08-15	38.94	38.96	38.64	38.54	207400
2025-08-18	38.56	38.60	38.01	38.15	253175
2025-08-19	38.13	38.21	38.01	38.12	200285
2025-08-20	38.03	38.11	37.50	37.87	243576
2025-08-21	37.87	37.94	37.53	37.71	210362
2025-08-22	37.70	38.00	37.69	37.78	208003
2025-08-25	37.85	37.98	37.60	37.73	151188
2025-08-26	37.70	38.00	37.68	37.92	229995
2025-08-27	37.93	38.14	37.93	38.03	156573
2025-08-28	38.25	38.29	38.05	38.29	206381
2025-08-29	38.44	38.49	37.80	37.94	346431
2025-09-02	37.79	37.82	37.05	37.52	305672
2025-09-03	37.65	37.79	37.11	37.33	215595
2025-09-04	37.33	37.68	37.20	37.27	179752
2025-09-05	37.63	37.65	36.85	37.39	208577
2025-09-08	37.32	37.32	36.85	36.90	282347
2025-09-09	36.97	37.26	36.97	37.20	263859
2025-09-10	37.50	37.75	37.43	37.53	353127
2025-09-11	37.70	38.05	37.65	37.90	223507
2025-09-12	37.99	38.25	37.82	38.19	168624

Explore More About UTG

Coins representing dividend payouts and trends

UTG Dividend History

Discover Reaves Utility Income'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

UTG Stock Split History

Discover Reaves Utility Income'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

UTG Historical Prices

Explore Reaves Utility Income's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics