CLMT Historical Prices

Summary

Key Stock Metrics

9.97

(August 5, 2024)

52-Week Low

25.29

(October 17, 2024)

52-Week High

55.26

(April 26, 2007)

All-Time High

11.97

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-01-26	22.02	22.50	21.70	21.75	3694486
2006-01-27	22.15	22.38	21.74	22.20	427300
2006-01-30	22.35	23.68	22.10	23.00	318400
2006-01-31	23.50	23.70	23.20	23.70	264400
2006-02-01	24.00	24.00	23.55	23.90	143800
2006-02-02	24.00	24.00	23.50	24.00	178000
2006-02-03	24.07	24.25	23.66	23.99	212500
2006-02-06	24.18	24.75	24.00	24.50	122500
2006-02-07	24.50	24.95	24.10	24.40	115200
2006-02-08	24.99	24.99	23.45	24.45	34000
2006-02-09	23.97	24.90	23.97	24.15	28800
2006-02-10	24.49	24.50	23.25	23.51	52000
2006-02-13	23.34	24.50	23.34	23.50	13700
2006-02-14	23.55	23.65	22.68	22.89	66700
2006-02-15	22.66	23.04	22.50	22.60	58100
2006-02-16	22.99	23.60	22.68	23.50	31200
2006-02-17	23.75	23.77	23.05	23.05	34900
2006-02-21	23.49	23.77	23.01	23.77	35400
2006-02-22	23.50	23.77	23.09	23.30	22900
2006-02-23	23.74	24.43	23.55	24.43	25800
2006-02-24	24.50	25.43	23.10	24.95	57300
2006-02-27	24.55	24.56	23.60	23.70	114600
2006-02-28	23.59	24.21	23.27	23.70	50300
2006-03-01	23.55	24.40	23.42	23.72	78400
2006-03-02	24.00	24.00	23.47	24.00	61500
2006-03-03	24.00	24.30	23.85	24.04	18400
2006-03-06	23.55	24.45	23.45	24.24	61500
2006-03-07	24.76	26.05	24.76	26.00	282300
2006-03-08	25.42	26.00	25.42	25.44	52700
2006-03-09	25.06	26.00	25.00	25.75	49300
2006-03-10	25.94	26.00	25.30	25.62	39000
2006-03-13	25.60	26.00	25.55	25.83	30500
2006-03-14	26.00	26.00	24.51	25.42	27600
2006-03-15	25.15	25.51	24.95	25.22	62100
2006-03-16	25.59	26.00	25.50	25.50	17000
2006-03-17	25.50	25.58	25.38	25.50	14500
2006-03-20	25.58	26.23	25.40	26.01	23500
2006-03-21	26.00	26.03	25.73	25.89	19000
2006-03-22	26.01	26.57	25.91	26.40	26000
2006-03-23	26.58	26.90	26.24	26.89	23500
2006-03-24	26.46	26.80	26.20	26.42	39200
2006-03-27	26.50	26.62	26.25	26.50	54400
2006-03-28	26.98	26.98	26.40	26.50	73700
2006-03-29	26.82	27.00	26.55	26.80	16500
2006-03-30	26.88	27.95	26.88	27.08	59100
2006-03-31	27.08	27.81	27.03	27.81	19500
2006-04-03	27.85	27.95	27.55	27.85	21600
2006-04-04	27.85	28.71	27.51	28.65	30200
2006-04-05	28.23	28.68	27.88	28.23	31500
2006-04-06	28.74	29.02	28.47	28.50	22800
2006-04-07	28.28	29.18	28.27	29.00	39500
2006-04-10	29.21	29.28	28.25	29.04	31600
2006-04-11	28.46	28.46	27.11	28.32	40300
2006-04-12	28.00	28.61	28.00	28.60	27900
2006-04-13	28.50	29.14	28.50	29.14	19100
2006-04-17	29.35	29.88	29.17	29.65	19400
2006-04-18	28.51	29.20	28.13	28.67	16500
2006-04-19	29.11	29.11	28.50	28.60	15900
2006-04-20	28.82	28.99	28.50	28.74	32600
2006-04-21	29.08	29.08	28.52	28.56	40500
2006-04-24	28.50	29.38	28.50	29.06	10000
2006-04-25	29.40	30.25	29.16	29.97	13600
2006-04-26	29.20	31.00	29.20	30.20	60600
2006-04-27	30.40	30.40	29.40	30.10	21400
2006-04-28	28.96	31.00	28.96	30.30	35300
2006-05-01	30.00	30.30	29.93	30.30	25100
2006-05-02	30.05	30.40	30.05	30.35	13300
2006-05-03	30.25	30.58	30.22	30.47	29100
2006-05-04	30.21	31.04	30.08	30.94	109900
2006-05-05	30.85	30.85	30.10	30.50	34100
2006-05-08	30.99	31.59	29.75	31.30	37200
2006-05-09	31.50	32.25	30.26	31.80	20400
2006-05-10	31.75	33.15	30.81	33.15	16100
2006-05-11	33.02	33.10	32.05	32.25	22600
2006-05-12	32.92	33.00	30.30	32.10	27300
2006-05-15	32.99	32.99	31.75	32.46	11900
2006-05-16	32.83	33.32	31.81	33.24	25200
2006-05-17	33.75	33.82	33.00	33.54	23200
2006-05-18	32.31	33.39	31.58	33.39	20100
2006-05-19	33.48	33.48	31.71	31.99	23300
2006-05-22	31.43	31.43	29.21	30.02	52600
2006-05-23	30.05	32.89	30.05	30.70	35100
2006-05-24	30.72	32.95	30.33	31.42	110800
2006-05-25	32.01	32.80	30.90	31.70	10600
2006-05-26	32.09	32.61	30.68	32.14	39000
2006-05-30	31.45	32.68	31.45	32.42	9800
2006-05-31	32.40	33.00	31.82	32.00	8200
2006-06-01	31.25	32.69	31.25	32.00	9700
2006-06-02	32.69	34.43	32.35	33.01	41800
2006-06-05	34.27	35.28	33.44	34.67	35300
2006-06-06	34.76	36.68	33.61	34.82	28400
2006-06-07	34.82	35.70	33.66	35.15	10000
2006-06-08	34.50	35.62	33.20	35.52	15500
2006-06-09	35.92	36.42	34.61	36.15	7000
2006-06-12	36.74	36.94	35.92	36.17	7300
2006-06-13	35.02	35.23	34.32	34.53	17500
2006-06-14	33.47	35.17	33.06	33.49	69200
2006-06-15	33.16	34.19	31.22	32.33	119800
2006-06-16	32.31	33.17	32.31	33.17	21200
2006-06-19	31.54	33.92	31.54	33.37	21700
2006-06-20	33.60	34.20	33.46	33.46	9600
2006-06-21	34.15	34.15	33.57	33.57	5200
2006-06-22	33.56	33.56	32.59	33.00	10900
2006-06-23	33.46	33.90	33.40	33.40	7700
2006-06-26	33.09	33.09	31.70	32.10	8400
2006-06-27	31.80	32.89	31.00	31.93	18400
2006-06-28	32.25	32.94	31.79	32.94	10300
2006-06-29	31.92	32.20	30.80	31.05	2092600
2006-06-30	31.29	31.85	31.05	31.73	344100
2006-07-03	32.13	32.13	30.72	31.34	24500
2006-07-05	31.70	31.75	30.20	31.00	52300
2006-07-06	31.43	31.43	30.79	31.00	64100
2006-07-07	31.48	31.75	30.40	30.77	88700
2006-07-10	30.50	30.75	30.25	30.50	60400
2006-07-11	30.12	30.70	29.48	30.65	38200
2006-07-12	30.87	30.93	30.65	30.93	37600
2006-07-13	30.37	30.75	29.98	30.60	19700
2006-07-14	30.22	31.10	30.21	30.25	22000
2006-07-17	30.12	30.56	30.12	30.22	33700
2006-07-18	30.25	30.50	30.00	30.15	88800
2006-07-19	30.50	30.50	30.15	30.41	13500
2006-07-20	30.48	30.50	30.15	30.30	17300
2006-07-21	31.18	31.18	30.15	30.32	37800
2006-07-24	30.01	30.57	29.23	30.31	82900
2006-07-25	30.30	30.85	30.01	30.82	39200
2006-07-26	30.81	31.18	30.80	30.90	41100
2006-07-27	31.04	31.18	30.24	30.24	28300
2006-07-28	30.98	31.10	30.07	30.11	20100
2006-07-31	30.90	30.90	30.11	30.40	8800
2006-08-01	30.62	30.90	30.20	30.55	5800
2006-08-02	30.31	30.31	29.56	29.75	21600
2006-08-03	29.65	29.95	29.37	29.91	36400
2006-08-04	29.43	29.65	28.79	29.52	48200
2006-08-07	29.52	30.90	29.52	30.10	22000
2006-08-08	30.10	30.90	29.90	30.00	25900
2006-08-09	29.75	30.50	29.75	30.20	21100
2006-08-10	29.36	30.50	29.36	30.50	11400
2006-08-11	30.01	30.90	30.01	30.88	21200
2006-08-14	31.10	31.10	30.01	30.43	23400
2006-08-15	30.27	30.37	30.18	30.37	11700
2006-08-16	30.39	30.42	30.00	30.10	32000
2006-08-17	29.87	31.00	29.87	30.17	21900
2006-08-18	30.55	31.00	30.08	31.00	24100
2006-08-21	31.00	31.34	30.21	31.21	46600
2006-08-22	31.20	31.34	30.83	31.17	13800
2006-08-23	31.32	31.75	31.00	31.75	11800
2006-08-24	31.25	31.75	30.77	31.73	17200
2006-08-25	31.75	32.18	31.75	32.18	40900
2006-08-28	32.01	32.48	31.75	32.31	50900
2006-08-29	32.58	32.58	32.13	32.25	17200
2006-08-30	31.78	32.32	31.78	32.20	30800
2006-08-31	31.96	32.30	31.96	32.22	67900
2006-09-01	31.80	32.12	31.80	31.90	22200
2006-09-05	31.68	32.00	31.61	32.00	7300
2006-09-06	31.35	31.93	31.18	31.54	9000
2006-09-07	31.45	31.79	31.10	31.41	9400
2006-09-08	31.04	32.15	31.04	32.15	22000
2006-09-11	32.15	32.15	31.25	31.25	24700
2006-09-12	31.00	31.10	30.37	31.10	14700
2006-09-13	31.00	31.24	29.50	30.93	34300
2006-09-14	30.99	31.00	30.11	30.88	29900
2006-09-15	30.99	31.84	30.99	31.25	11600
2006-09-18	30.83	31.03	30.62	30.77	22700
2006-09-19	31.15	31.15	30.00	30.00	14800
2006-09-20	30.48	31.00	30.00	30.15	18000
2006-09-21	29.84	30.50	29.84	30.31	42000
2006-09-22	30.65	30.70	29.59	30.00	38200
2006-09-25	30.50	30.50	29.86	29.86	8300
2006-09-26	30.49	30.49	30.16	30.35	10200
2006-09-27	29.99	30.58	29.99	30.58	13900
2006-09-28	30.50	30.50	29.60	30.31	125000
2006-09-29	30.75	32.00	30.45	31.95	84700
2006-10-02	31.95	32.00	30.74	30.78	36500
2006-10-03	30.74	31.00	30.00	30.35	26200
2006-10-04	30.36	30.50	29.80	30.33	22900
2006-10-05	31.00	31.00	30.23	31.00	3400
2006-10-06	30.85	31.85	30.39	30.70	15200
2006-10-09	31.25	31.25	30.51	30.75	13100
2006-10-10	31.10	31.49	31.10	31.25	3800
2006-10-11	31.50	31.50	31.11	31.25	8700
2006-10-12	31.15	31.44	31.15	31.30	20900
2006-10-13	31.50	32.22	31.50	32.15	154000
2006-10-16	32.30	32.50	32.15	32.42	40000
2006-10-17	32.30	32.70	32.30	32.66	31000
2006-10-18	32.60	32.85	32.45	32.69	31000
2006-10-19	32.99	33.00	32.30	32.54	19000
2006-10-20	32.75	33.00	32.50	32.61	22100
2006-10-23	33.04	33.04	32.22	32.45	40000
2006-10-24	32.40	33.10	32.12	32.45	34100
2006-10-25	32.19	32.77	31.56	32.35	14500
2006-10-26	32.56	32.60	32.27	32.41	39500
2006-10-27	32.50	32.79	32.46	32.79	17600
2006-10-30	33.10	33.10	32.65	32.99	31292
2006-10-31	33.14	33.14	32.71	33.05	32003
2006-11-01	32.68	32.80	32.09	32.11	8213
2006-11-02	33.10	33.10	32.01	32.13	22301
2006-11-03	32.70	32.74	32.00	32.30	19083
2006-11-06	32.75	32.75	32.02	32.30	25255
2006-11-07	32.12	32.34	32.00	32.30	32411
2006-11-08	32.40	33.12	32.05	32.99	42741
2006-11-09	33.10	33.10	32.53	32.65	34589
2006-11-10	32.75	32.75	32.60	32.60	10907
2006-11-13	33.10	33.84	32.73	33.84	37811
2006-11-14	33.11	34.00	33.11	33.78	76413
2006-11-15	33.40	33.99	33.40	33.77	38157
2006-11-16	33.87	34.16	33.30	33.63	53926
2006-11-17	33.25	33.70	33.06	33.63	26911
2006-11-20	33.80	34.76	33.71	34.35	71211
2006-11-21	34.89	35.15	34.81	35.15	51528
2006-11-22	35.29	35.47	35.25	35.40	38342
2006-11-24	35.62	36.15	35.44	36.10	11034
2006-11-27	37.48	39.88	36.56	37.00	44551
2006-11-28	37.53	37.89	36.55	37.48	33090
2006-11-29	37.21	38.40	37.21	38.25	50136
2006-11-30	38.50	38.75	37.50	38.08	34127
2006-12-01	38.74	38.75	36.92	36.99	27921
2006-12-04	37.56	37.56	36.95	37.50	40424
2006-12-05	38.22	39.40	38.09	38.90	67242
2006-12-06	39.42	40.38	39.17	40.28	37131
2006-12-07	40.70	41.20	40.55	40.90	26521
2006-12-08	41.42	42.90	41.12	41.59	43915
2006-12-11	41.72	42.22	41.24	41.27	75634
2006-12-12	42.22	42.22	41.40	41.76	62624
2006-12-13	41.97	42.29	41.50	42.00	16717
2006-12-14	43.08	43.08	41.60	41.94	45992
2006-12-15	41.78	42.16	41.72	42.00	10768
2006-12-18	42.75	44.20	41.53	41.68	24767
2006-12-19	41.40	41.44	39.40	40.01	62796
2006-12-20	41.19	41.19	39.63	40.20	97502
2006-12-21	39.80	39.80	39.16	39.54	52855
2006-12-22	39.69	40.25	39.67	39.75	11295
2006-12-26	39.76	39.91	39.13	39.76	20444
2006-12-27	39.48	39.48	38.56	38.70	57808
2006-12-28	38.54	39.32	38.54	39.09	43055
2006-12-29	39.47	40.62	39.17	40.04	47048
2007-01-03	40.45	41.81	40.45	40.50	55289
2007-01-04	40.55	41.28	40.22	40.44	17850
2007-01-05	40.98	40.98	40.21	40.71	15161
2007-01-08	41.00	42.19	40.92	41.96	25198
2007-01-09	42.20	42.20	40.67	40.84	18429
2007-01-10	41.13	41.13	40.50	40.72	11780
2007-01-11	41.14	41.25	40.80	41.00	33480
2007-01-12	41.42	41.42	40.75	41.21	13591
2007-01-16	41.25	41.27	40.90	40.93	21457
2007-01-17	40.95	41.35	40.90	41.10	13713
2007-01-18	41.10	41.56	41.01	41.30	12375
2007-01-19	41.36	42.00	41.36	42.00	3972
2007-01-22	43.53	43.62	42.51	42.63	29700
2007-01-23	43.41	44.77	43.00	44.29	33273
2007-01-24	44.79	44.79	42.20	42.54	51488
2007-01-25	42.15	43.40	42.15	43.40	30654
2007-01-26	42.57	44.47	41.80	43.79	37902
2007-01-29	44.97	45.15	43.79	44.81	17741
2007-01-30	44.81	46.34	44.76	45.80	29520
2007-01-31	41.21	44.43	41.21	44.00	56661
2007-02-01	44.00	44.36	42.60	44.06	34089
2007-02-02	44.38	45.56	44.13	45.04	22697
2007-02-05	45.65	45.65	44.30	44.75	38604
2007-02-06	44.48	44.60	44.15	44.30	51502
2007-02-07	44.69	44.93	44.45	44.67	16294
2007-02-08	44.92	44.92	44.50	44.76	9918
2007-02-09	45.00	45.05	44.62	44.89	34805
2007-02-12	44.56	45.02	43.00	44.78	35778
2007-02-13	45.00	45.05	44.79	44.91	24951
2007-02-14	45.97	45.97	44.79	44.96	20023
2007-02-15	45.03	45.03	44.15	44.50	35711
2007-02-16	44.06	44.46	42.85	44.35	26720
2007-02-20	44.35	44.81	43.66	44.07	35238
2007-02-21	44.12	45.19	43.60	44.62	38881
2007-02-22	44.30	44.64	43.72	44.51	26406
2007-02-23	44.83	44.83	43.63	43.63	30691
2007-02-26	43.09	44.31	43.00	43.03	34446
2007-02-27	41.53	42.45	39.95	41.75	63109
2007-02-28	40.49	41.90	40.49	41.18	32591
2007-03-01	40.75	41.87	39.80	41.44	39600
2007-03-02	41.44	41.67	41.00	41.54	18728
2007-03-05	40.00	41.97	39.64	41.90	30166
2007-03-06	41.24	43.21	41.14	43.15	29500
2007-03-07	43.97	44.96	43.43	43.87	38613
2007-03-08	44.76	45.00	44.00	44.87	51848
2007-03-09	45.00	45.00	44.40	44.82	8000
2007-03-12	44.82	45.05	44.04	44.92	34976
2007-03-13	45.00	45.00	44.52	44.65	22738
2007-03-14	44.33	44.98	44.16	44.98	24020
2007-03-15	45.05	45.05	44.78	44.95	15836
2007-03-16	44.57	44.90	44.36	44.90	11008
2007-03-19	44.59	45.72	44.59	45.30	13669
2007-03-20	45.48	45.56	45.45	45.50	13033
2007-03-21	45.96	45.96	44.75	45.78	20951
2007-03-22	45.96	45.98	44.62	45.72	27243
2007-03-23	44.55	47.82	44.55	47.50	33353
2007-03-26	48.47	48.50	47.71	47.84	15394
2007-03-27	47.50	48.21	46.79	47.25	54762
2007-03-28	47.92	48.03	47.19	47.50	15831
2007-03-29	47.21	48.25	47.21	47.87	13508
2007-03-30	48.05	48.17	47.13	48.15	69921
2007-04-02	48.50	48.50	48.10	48.20	14523
2007-04-03	47.44	48.28	47.44	48.21	38423
2007-04-04	48.14	48.23	48.01	48.10	18158
2007-04-05	48.18	48.50	46.36	48.46	19584
2007-04-09	48.60	49.40	47.85	49.40	20655
2007-04-10	49.07	50.45	49.06	50.45	61821
2007-04-11	50.50	51.19	50.50	50.81	18516
2007-04-12	50.89	52.37	50.64	52.12	45461
2007-04-13	52.25	53.00	52.10	53.00	16169
2007-04-16	53.50	54.63	53.50	54.29	35925
2007-04-17	54.65	54.65	53.09	53.32	21844
2007-04-18	53.65	53.65	49.01	53.54	115710
2007-04-19	53.54	53.54	52.12	52.89	33410
2007-04-20	53.59	53.89	52.97	53.70	28818
2007-04-23	53.32	53.53	52.65	52.79	39235
2007-04-24	53.85	53.85	53.03	53.45	41374
2007-04-25	53.60	54.07	52.65	53.69	49352
2007-04-26	55.26	55.26	53.29	54.59	22465
2007-04-27	53.36	53.87	53.16	53.25	13093
2007-04-30	52.68	54.08	52.66	53.32	26761
2007-05-01	53.35	53.40	53.06	53.17	8807
2007-05-02	52.40	53.57	51.45	53.48	14225
2007-05-03	52.95	53.50	52.61	53.32	15827
2007-05-04	53.05	53.29	52.40	52.52	23349
2007-05-07	52.75	52.84	51.70	52.00	22559
2007-05-08	51.60	52.20	51.60	51.81	57918
2007-05-09	52.05	53.36	52.05	52.53	34367
2007-05-10	52.93	53.00	51.05	51.10	79715
2007-05-11	51.32	52.00	51.19	51.38	26960
2007-05-14	51.02	51.50	51.00	51.33	16269
2007-05-15	51.00	51.24	51.00	51.20	17065
2007-05-16	50.93	51.25	50.90	50.96	21040
2007-05-17	50.61	50.87	50.40	50.50	25972
2007-05-18	50.50	50.91	50.11	50.34	27512
2007-05-21	50.01	50.71	49.51	50.00	37494
2007-05-22	50.50	50.79	50.04	50.79	19607
2007-05-23	51.66	53.36	51.66	53.19	56142
2007-05-24	53.36	53.51	50.40	50.87	39227
2007-05-25	51.02	51.48	50.33	51.33	20478
2007-05-29	50.73	51.73	50.61	50.98	13338
2007-05-30	50.97	51.75	50.49	51.75	16240
2007-05-31	51.69	52.00	50.78	51.35	36187
2007-06-01	51.35	51.53	50.83	51.53	11063
2007-06-04	50.69	51.71	50.69	51.71	29285
2007-06-05	50.96	51.52	50.49	51.50	29739
2007-06-06	50.98	51.29	50.50	50.94	48021
2007-06-07	50.51	50.63	50.10	50.45	38109
2007-06-08	50.15	51.24	49.85	51.15	23279
2007-06-11	51.00	51.00	49.91	50.41	18957
2007-06-12	50.10	50.84	49.76	49.88	21467
2007-06-13	49.57	50.30	49.15	50.30	36594
2007-06-14	50.27	50.40	50.01	50.37	13542
2007-06-15	50.35	50.44	49.73	50.07	37912
2007-06-18	50.15	50.43	49.80	50.22	26326
2007-06-19	50.11	50.26	49.79	49.93	37925
2007-06-20	50.10	50.19	49.57	49.92	25131
2007-06-21	50.32	50.32	49.64	49.91	31152
2007-06-22	50.09	50.33	48.38	48.55	66745
2007-06-25	48.06	48.77	48.01	48.30	41154
2007-06-26	48.20	48.45	47.89	48.03	24082
2007-06-27	47.85	48.26	47.55	48.03	31879
2007-06-28	47.76	48.45	47.59	48.25	16945
2007-06-29	48.46	49.11	48.02	48.60	34220
2007-07-02	49.03	49.03	48.27	48.81	14247
2007-07-03	49.31	49.50	48.91	49.00	20936
2007-07-05	49.40	49.45	48.82	49.02	26115
2007-07-06	49.05	49.49	49.02	49.12	8025
2007-07-09	49.35	51.41	49.35	50.92	53832
2007-07-10	51.50	51.50	50.53	51.45	55922
2007-07-11	51.22	51.50	50.90	51.50	72053
2007-07-12	51.50	52.34	51.45	51.99	31732
2007-07-13	52.00	52.00	51.45	51.81	11339
2007-07-16	51.25	51.99	51.25	51.53	24289
2007-07-17	51.70	51.70	50.79	50.79	25905
2007-07-18	51.08	51.30	50.50	50.68	22930
2007-07-19	51.08	51.12	49.82	49.96	29254
2007-07-20	50.00	50.51	49.37	49.73	48315
2007-07-23	50.62	50.99	50.05	50.87	30130
2007-07-24	51.19	51.40	50.57	50.82	33831
2007-07-25	51.52	51.62	50.09	50.72	21016
2007-07-26	50.92	51.28	50.01	50.77	18897
2007-07-27	51.00	51.31	50.20	50.46	66389
2007-07-30	52.00	52.00	51.01	51.50	32672
2007-07-31	52.50	52.90	51.79	52.31	22310
2007-08-01	51.48	51.96	49.88	50.98	25462
2007-08-02	50.58	51.12	49.62	50.55	34467
2007-08-03	49.60	51.22	49.15	49.70	60032
2007-08-06	50.36	50.36	45.02	46.21	106378
2007-08-07	46.00	49.68	44.92	46.43	57134
2007-08-08	49.90	49.90	47.01	49.80	59408
2007-08-09	50.68	50.68	47.61	49.01	45508
2007-08-10	47.63	48.73	44.15	47.42	145351
2007-08-13	48.50	51.92	48.47	50.89	83342
2007-08-14	51.26	51.92	48.13	49.72	71678
2007-08-15	49.08	49.69	48.04	48.51	29767
2007-08-16	47.00	48.88	42.27	46.45	50963
2007-08-17	47.99	49.45	45.05	46.00	96029
2007-08-20	45.34	46.41	45.25	45.79	24548
2007-08-21	46.33	46.84	45.76	46.35	20838
2007-08-22	46.58	47.30	46.28	47.00	24263
2007-08-23	47.87	48.94	47.87	48.64	18420
2007-08-24	48.80	49.50	48.30	48.74	17869
2007-08-27	49.70	49.70	48.11	48.22	24471
2007-08-28	48.43	49.31	46.00	46.40	41438
2007-08-29	46.31	47.05	45.30	46.40	74590
2007-08-30	45.57	48.63	45.57	46.94	23439
2007-08-31	47.91	48.60	46.79	48.60	20480
2007-09-04	49.48	49.48	47.00	48.26	33097
2007-09-05	47.41	48.35	47.41	48.02	15963
2007-09-06	48.05	48.81	47.28	48.17	37928
2007-09-07	47.82	48.27	47.65	47.90	18204
2007-09-10	48.79	48.79	46.51	48.03	27906
2007-09-11	48.01	48.56	47.17	47.90	20288
2007-09-12	47.41	48.41	47.36	48.36	20824
2007-09-13	48.57	49.51	48.06	49.15	48545
2007-09-14	48.46	49.74	48.46	49.36	24204
2007-09-17	49.79	50.38	49.25	49.54	23290
2007-09-18	47.91	50.34	47.65	50.32	21815
2007-09-19	50.35	50.50	49.90	50.28	52491
2007-09-20	50.16	50.56	48.98	49.71	31919
2007-09-21	49.61	51.57	49.61	51.26	110516
2007-09-24	51.00	51.00	49.90	50.26	18279
2007-09-25	49.16	50.33	48.49	49.90	41325
2007-09-26	50.36	51.00	49.32	49.73	21276
2007-09-27	49.77	49.77	48.79	48.84	15539
2007-09-28	49.04	49.99	49.04	49.16	14424
2007-10-01	49.00	49.94	48.49	49.37	16905
2007-10-02	49.99	49.99	48.33	48.99	21266
2007-10-03	48.06	48.87	48.02	48.50	14614
2007-10-04	48.60	48.60	47.69	48.26	14150
2007-10-05	48.77	50.99	47.56	48.06	29052
2007-10-08	47.73	48.90	47.52	48.60	11684
2007-10-09	48.60	49.20	48.24	48.95	32153
2007-10-10	47.99	49.40	47.99	49.00	55982
2007-10-11	49.46	50.04	48.48	49.43	19095
2007-10-12	49.32	49.92	49.14	49.84	18071
2007-10-15	49.99	49.99	49.20	49.67	15174
2007-10-16	49.73	49.73	48.90	49.19	4352
2007-10-17	49.33	49.45	48.67	49.39	80209
2007-10-18	49.45	49.45	48.34	48.71	24336
2007-10-19	48.24	48.61	48.24	48.51	16125
2007-10-22	47.95	49.50	47.95	49.00	39859
2007-10-23	48.99	49.60	48.94	49.39	32739
2007-10-24	49.12	49.60	48.40	48.50	106887
2007-10-25	48.20	49.25	48.03	48.03	47147
2007-10-26	48.15	49.69	47.49	47.69	64217
2007-10-29	47.50	47.72	47.17	47.50	56746
2007-10-30	47.31	47.40	47.01	47.30	25054
2007-10-31	47.01	47.01	46.13	46.62	34949
2007-11-01	46.22	46.32	45.65	45.66	28199
2007-11-02	45.65	46.34	45.65	45.65	14958
2007-11-05	45.65	45.69	44.72	44.95	24482
2007-11-06	44.90	45.14	43.07	45.09	45728
2007-11-07	44.10	45.25	43.00	43.85	31414
2007-11-08	43.86	44.08	42.03	43.26	49977
2007-11-09	42.31	42.72	41.00	41.54	62156
2007-11-12	40.50	41.30	39.09	39.82	51663
2007-11-13	39.44	39.72	39.03	39.48	97949
2007-11-14	38.82	39.58	36.93	36.98	258200
2007-11-15	35.00	37.18	34.95	36.98	2702452
2007-11-16	37.00	37.10	36.25	36.86	179840
2007-11-19	37.10	37.48	36.58	36.98	233822
2007-11-20	37.01	37.45	36.55	36.80	190444
2007-11-21	36.97	37.40	36.44	36.71	59827
2007-11-23	36.93	36.93	34.40	36.10	43168
2007-11-26	35.99	36.75	35.99	36.33	54518
2007-11-27	36.19	36.88	35.59	36.46	95055
2007-11-28	36.53	37.68	36.48	36.86	55583
2007-11-29	36.49	36.94	36.49	36.79	24420
2007-11-30	36.49	37.09	36.06	36.99	83412
2007-12-03	36.88	36.92	36.32	36.65	33269
2007-12-04	36.60	36.60	35.00	36.00	91799
2007-12-05	36.32	36.36	35.44	35.71	35954
2007-12-06	35.21	36.16	35.21	36.04	40666
2007-12-07	36.07	36.40	35.80	36.27	30839
2007-12-10	36.40	36.40	35.55	35.75	48159
2007-12-11	35.69	35.75	35.29	35.44	35025
2007-12-12	35.54	35.98	33.67	34.39	189909
2007-12-13	34.37	34.46	33.66	33.95	94982
2007-12-14	33.64	34.24	33.64	33.80	45459
2007-12-17	33.75	34.74	33.75	33.80	59873
2007-12-18	34.11	34.21	32.98	33.57	71155
2007-12-19	33.68	34.53	32.99	33.39	80868
2007-12-20	33.40	33.66	32.89	32.93	54088
2007-12-21	32.87	35.66	32.87	35.66	57044
2007-12-24	35.61	35.61	33.95	35.58	27172
2007-12-26	35.59	37.01	35.39	36.51	84878
2007-12-27	36.39	37.21	36.14	36.94	27379
2007-12-28	36.87	37.75	36.78	37.00	70895
2007-12-31	37.13	38.00	36.94	37.03	81194
2008-01-02	37.21	37.61	37.20	37.44	22075
2008-01-03	37.84	37.88	37.10	37.65	17928
2008-01-04	36.70	37.65	36.54	37.03	30289
2008-01-07	36.75	37.01	35.53	35.82	55992
2008-01-08	36.01	36.47	34.36	34.88	48232
2008-01-09	34.76	34.93	34.00	34.24	45483
2008-01-10	33.65	35.42	33.65	35.42	34081
2008-01-11	37.08	37.08	34.87	35.45	22107
2008-01-14	35.68	36.81	35.07	35.99	17934
2008-01-15	35.95	36.62	34.10	34.51	44008
2008-01-16	34.57	35.62	34.17	34.58	40372
2008-01-17	34.43	34.50	34.04	34.10	26909
2008-01-18	34.00	34.54	33.65	33.78	32545
2008-01-22	32.02	34.48	31.38	33.45	123053
2008-01-23	33.21	33.25	31.50	32.20	43764
2008-01-24	32.38	33.61	32.38	33.45	51702
2008-01-25	33.49	35.38	33.49	34.83	57626
2008-01-28	35.17	35.51	35.02	35.36	25892
2008-01-29	35.42	37.39	35.42	35.96	42251
2008-01-30	35.72	36.00	35.72	35.82	15722
2008-01-31	35.72	35.75	34.67	35.75	23052
2008-02-01	35.67	36.52	34.93	35.31	42288
2008-02-04	36.65	36.65	35.00	35.85	43343
2008-02-05	35.79	36.56	34.87	35.01	16262
2008-02-06	34.95	35.28	34.47	34.69	27535
2008-02-07	35.11	35.85	34.73	35.18	24446
2008-02-08	34.75	35.65	34.55	35.29	26839
2008-02-11	35.39	36.54	34.50	34.56	38908
2008-02-12	35.47	36.26	34.09	34.60	54152
2008-02-13	34.74	35.97	34.44	35.70	21085
2008-02-14	35.14	36.65	35.14	36.52	47455
2008-02-15	36.61	37.30	35.34	35.99	39101
2008-02-19	37.22	37.30	35.99	37.30	32979
2008-02-20	37.00	37.00	34.25	34.36	88011
2008-02-21	34.48	34.60	32.85	33.11	57892
2008-02-22	32.85	34.88	32.10	34.70	51905
2008-02-25	35.12	35.12	32.66	33.50	52949
2008-02-26	33.36	34.89	33.01	34.00	74229
2008-02-27	33.36	34.87	32.00	32.19	52514
2008-02-28	32.21	33.42	30.87	30.87	59966
2008-02-29	30.91	30.96	29.74	30.17	65119
2008-03-03	29.90	30.34	29.42	29.81	62037
2008-03-04	29.50	30.23	28.35	29.00	67315
2008-03-05	29.00	29.80	28.50	28.64	38316
2008-03-06	28.49	28.69	27.50	28.05	39910
2008-03-07	28.00	29.99	28.00	28.96	97744
2008-03-10	29.04	30.48	28.31	28.36	50455
2008-03-11	28.50	29.99	28.20	29.24	67490
2008-03-12	29.57	29.74	27.51	27.52	59451
2008-03-13	27.12	27.50	25.34	26.13	111395
2008-03-14	26.25	26.25	25.20	26.24	27812
2008-03-17	26.20	26.47	24.40	24.92	57058
2008-03-18	24.97	25.56	24.03	24.33	58978
2008-03-19	24.19	25.54	23.32	23.38	84117
2008-03-20	23.41	24.48	22.60	23.45	84433
2008-03-24	23.49	24.70	23.45	23.81	182635
2008-03-25	24.50	24.55	23.42	23.77	116179
2008-03-26	23.72	24.55	23.49	23.79	210974
2008-03-27	23.89	24.31	23.01	23.03	39253
2008-03-28	23.16	23.69	23.16	23.40	195252
2008-03-31	23.35	23.77	23.29	23.49	181449
2008-04-01	23.00	23.50	23.00	23.19	77004
2008-04-02	23.00	23.47	22.32	22.45	124442
2008-04-03	22.47	22.69	22.31	22.44	76373
2008-04-04	22.37	22.97	22.30	22.35	66561
2008-04-07	22.35	22.65	22.30	22.42	193968
2008-04-08	22.05	22.60	22.02	22.46	97699
2008-04-09	22.53	23.48	22.30	22.33	75890
2008-04-10	22.39	22.39	21.96	22.13	99195
2008-04-11	22.20	22.35	21.70	21.98	100536
2008-04-14	21.94	22.31	21.85	22.06	67837
2008-04-15	22.10	22.72	22.10	22.15	80624
2008-04-16	22.28	22.65	21.89	21.95	145666
2008-04-17	22.00	22.89	21.41	21.41	106937
2008-04-18	21.43	22.11	20.53	20.79	140087
2008-04-21	20.79	21.45	20.54	20.54	76013
2008-04-22	20.54	20.74	17.65	17.96	334811
2008-04-23	18.00	18.89	17.53	18.34	184912
2008-04-24	15.87	16.35	14.24	14.26	623292
2008-04-25	14.52	15.39	13.70	14.15	332011
2008-04-28	14.23	14.77	13.50	13.84	427838
2008-04-29	13.84	14.02	13.56	13.73	229666
2008-04-30	14.01	14.01	13.50	13.85	203627
2008-05-01	13.72	13.81	13.50	13.51	264418
2008-05-02	13.75	13.75	13.11	13.52	462572
2008-05-05	13.70	13.70	13.11	13.29	260055
2008-05-06	13.21	13.59	12.82	13.37	201474
2008-05-07	13.60	14.25	12.96	13.15	329174
2008-05-08	13.21	13.57	12.30	12.36	328067
2008-05-09	12.29	12.74	12.09	12.43	173630
2008-05-12	12.49	12.65	12.43	12.46	216050
2008-05-13	12.50	13.00	11.91	11.94	250409
2008-05-14	12.08	12.20	11.19	11.40	470293
2008-05-15	11.40	12.00	11.32	11.74	473959
2008-05-16	11.80	11.92	11.54	11.56	750634
2008-05-19	11.60	14.16	11.60	14.11	506548
2008-05-20	14.08	16.70	13.90	15.60	817931
2008-05-21	15.68	16.63	15.50	16.24	340110
2008-05-22	16.25	16.91	16.25	16.68	392114
2008-05-23	16.67	16.75	15.46	15.97	267428
2008-05-27	16.02	16.27	15.02	15.39	201015
2008-05-28	15.39	15.39	15.02	15.26	109087
2008-05-29	15.29	16.03	15.29	15.70	248593
2008-05-30	15.87	15.98	15.56	15.85	173717
2008-06-02	16.14	16.14	15.34	15.55	187540
2008-06-03	15.60	15.82	15.30	15.35	83914
2008-06-04	15.42	15.42	14.41	14.56	235772
2008-06-05	14.56	14.56	13.68	13.68	244844
2008-06-06	13.74	13.76	12.78	12.84	254529
2008-06-09	13.26	13.30	12.71	13.03	228272
2008-06-10	13.26	13.32	12.68	12.90	180717
2008-06-11	12.90	13.29	12.59	13.28	258129
2008-06-12	13.21	13.53	13.03	13.18	133898
2008-06-13	13.54	14.00	13.27	13.80	163020
2008-06-16	13.87	14.61	13.64	14.20	193255
2008-06-17	14.37	14.63	14.03	14.31	154545
2008-06-18	14.22	14.58	13.75	14.00	94198
2008-06-19	14.00	14.23	13.67	13.86	129767
2008-06-20	13.84	13.85	13.17	13.18	137118
2008-06-23	14.00	14.80	13.30	14.25	237708
2008-06-24	14.40	15.15	14.07	14.82	193135
2008-06-25	14.94	15.14	14.72	14.99	171744
2008-06-26	15.00	15.00	14.25	14.59	81483
2008-06-27	14.69	14.69	14.06	14.51	49924
2008-06-30	14.51	14.74	14.28	14.36	66583
2008-07-01	14.26	14.26	13.25	13.51	163769
2008-07-02	13.74	13.74	12.41	12.41	304356
2008-07-03	12.37	12.74	11.90	12.05	238443
2008-07-07	12.26	12.93	11.77	12.05	225102
2008-07-08	11.98	12.25	11.95	12.15	109244
2008-07-09	12.91	12.95	12.35	12.50	104437
2008-07-10	12.75	12.75	12.12	12.55	77726
2008-07-11	12.50	12.50	11.96	12.02	83371
2008-07-14	12.02	12.15	11.85	11.86	89650
2008-07-15	11.86	12.05	11.61	11.69	176663
2008-07-16	11.80	12.75	11.80	12.70	191048
2008-07-17	12.87	13.37	12.55	12.83	505214
2008-07-18	12.99	13.25	12.61	12.75	123924
2008-07-21	13.08	13.50	12.88	13.40	161502
2008-07-22	13.51	13.60	13.20	13.40	123715
2008-07-23	13.88	13.97	13.51	13.75	149819
2008-07-24	13.77	13.93	13.44	13.50	196609
2008-07-25	13.50	13.76	13.24	13.54	180581
2008-07-28	13.81	13.95	13.62	13.80	258923
2008-07-29	13.82	13.93	13.60	13.88	265606
2008-07-30	13.94	14.33	13.94	14.33	221567
2008-07-31	14.02	14.33	13.79	13.94	183013
2008-08-01	14.28	14.28	13.90	13.98	121887
2008-08-04	14.00	14.09	13.55	13.66	128790
2008-08-05	13.60	13.98	13.56	13.70	167436
2008-08-06	14.22	14.50	13.74	13.97	247944
2008-08-07	13.97	13.97	12.89	13.01	240353
2008-08-08	13.00	13.15	12.75	13.00	247013
2008-08-11	13.00	13.85	13.00	13.25	260393
2008-08-12	13.23	13.49	13.15	13.18	204220
2008-08-13	13.40	13.50	13.10	13.21	183632
2008-08-14	13.21	13.73	13.20	13.40	106132
2008-08-15	13.46	13.79	13.36	13.42	111377
2008-08-18	13.44	13.58	13.10	13.19	60367
2008-08-19	13.13	13.26	12.95	12.95	120580
2008-08-20	12.96	13.45	12.80	13.04	142662
2008-08-21	13.05	13.25	12.90	13.01	77367
2008-08-22	12.96	13.35	12.96	12.98	81847
2008-08-25	13.04	13.35	13.02	13.11	68217
2008-08-26	13.21	13.49	13.21	13.43	93274
2008-08-27	13.50	13.94	13.24	13.85	171250
2008-08-28	13.83	14.03	13.30	13.90	156907
2008-08-29	13.99	14.29	13.81	14.29	87965
2008-09-02	14.49	15.14	14.40	14.46	161605
2008-09-03	14.49	14.90	14.34	14.70	150042
2008-09-04	14.63	15.40	14.12	14.64	257389
2008-09-05	14.55	14.55	13.57	13.68	241098
2008-09-08	13.81	14.25	13.51	13.66	131762
2008-09-09	13.65	13.87	12.75	13.04	205971
2008-09-10	13.01	13.50	12.95	13.27	126112
2008-09-11	13.18	14.00	13.00	13.96	126712
2008-09-12	14.00	14.51	13.84	14.34	162997
2008-09-15	14.35	14.50	12.89	13.28	123498
2008-09-16	13.10	13.60	12.61	13.44	106854
2008-09-17	13.49	13.91	12.45	13.15	167300
2008-09-18	13.16	14.25	12.86	14.05	336989
2008-09-19	14.30	15.20	14.25	14.75	197347
2008-09-22	14.73	15.10	13.31	13.75	287558
2008-09-23	13.66	14.82	13.55	14.15	252715
2008-09-24	14.37	14.94	13.85	14.00	57356
2008-09-25	14.02	14.45	13.80	14.24	62435
2008-09-26	14.01	14.20	13.50	14.00	81783
2008-09-29	13.71	13.79	9.00	12.99	247673
2008-09-30	12.81	13.00	11.56	12.35	149240
2008-10-01	12.32	12.77	12.02	12.43	94655
2008-10-02	12.39	12.39	11.75	11.76	99650
2008-10-03	11.00	12.29	11.00	11.30	151768
2008-10-06	11.16	11.16	7.42	8.12	498855
2008-10-07	8.37	8.99	7.96	8.42	272425
2008-10-08	8.42	8.90	7.99	8.57	204452
2008-10-09	8.91	9.99	8.32	8.66	253436
2008-10-10	8.60	9.22	7.01	8.71	217400
2008-10-13	9.04	11.07	8.85	10.79	170427
2008-10-14	11.27	12.00	11.00	11.68	149906
2008-10-15	11.59	12.50	10.64	12.18	121463
2008-10-16	12.37	13.13	11.63	12.69	122263
2008-10-17	12.64	13.28	12.63	12.64	83066
2008-10-20	13.09	14.40	13.09	13.90	274866
2008-10-21	13.83	15.10	13.51	14.80	227458
2008-10-22	14.55	15.10	14.01	14.89	130824
2008-10-23	14.90	14.92	13.30	13.94	155732
2008-10-24	12.94	14.36	11.71	13.72	101840
2008-10-27	13.96	14.51	13.72	13.91	96731
2008-10-28	14.07	14.24	13.00	13.12	87757
2008-10-29	13.13	13.95	13.01	13.90	122384
2008-10-30	13.80	14.69	13.50	14.69	103451
2008-10-31	14.10	14.73	12.97	14.73	115776
2008-11-03	14.90	15.00	14.64	15.00	129314
2008-11-04	15.00	15.35	13.90	15.15	132623
2008-11-05	14.92	14.92	13.52	14.33	124680
2008-11-06	14.01	14.05	13.02	13.64	100185
2008-11-07	13.46	13.90	12.30	13.24	162620
2008-11-10	13.80	13.94	12.35	12.42	88093
2008-11-11	12.35	12.60	11.00	11.62	136147
2008-11-12	11.33	12.22	11.05	11.26	92112
2008-11-13	11.51	11.60	10.05	10.89	228458
2008-11-14	10.41	11.00	9.95	10.20	86119
2008-11-17	10.30	10.70	9.55	9.81	88015
2008-11-18	9.37	9.84	8.77	8.90	92312
2008-11-19	8.97	9.17	7.75	7.86	64715
2008-11-20	7.80	7.83	6.89	7.00	169787
2008-11-21	7.25	7.40	5.77	6.86	355383
2008-11-24	6.76	8.67	6.76	8.47	170637
2008-11-25	8.57	9.30	7.60	7.97	157343
2008-11-26	8.04	8.85	8.01	8.78	60767
2008-11-28	8.85	9.78	8.49	9.20	29683
2008-12-01	9.36	9.40	8.22	8.68	104864
2008-12-02	8.81	9.29	8.75	9.02	48360
2008-12-03	8.86	9.25	8.60	9.03	75517
2008-12-04	9.18	9.22	8.41	8.66	50258
2008-12-05	8.49	9.00	8.41	8.91	74408
2008-12-08	8.91	9.90	8.60	9.28	100768
2008-12-09	9.38	10.00	8.73	9.91	102311
2008-12-10	9.96	11.26	9.41	11.08	110563
2008-12-11	11.29	11.40	10.57	11.39	99254
2008-12-12	11.04	11.33	10.89	10.95	53300
2008-12-15	11.06	11.24	10.32	10.57	45591
2008-12-16	10.56	11.11	10.10	10.95	69138
2008-12-17	10.80	11.32	9.81	10.05	123959
2008-12-18	10.28	10.40	9.02	9.32	138133
2008-12-19	9.59	9.59	8.25	8.77	191415
2008-12-22	9.00	9.00	7.81	8.20	92244
2008-12-23	8.15	8.50	7.52	7.59	78537
2008-12-24	7.80	8.07	7.70	7.90	59846
2008-12-26	7.95	8.12	7.70	8.10	85977
2008-12-29	8.16	8.33	7.62	7.95	165625
2008-12-30	8.10	8.20	7.50	7.79	112715
2008-12-31	7.71	8.93	7.30	8.76	128237
2009-01-02	8.76	9.24	8.21	8.80	83042
2009-01-05	8.70	10.09	8.52	10.06	80924
2009-01-06	10.04	11.00	10.00	11.00	62093
2009-01-07	11.00	11.19	10.70	11.19	46528
2009-01-08	11.03	11.80	11.03	11.80	106569
2009-01-09	11.90	12.39	11.70	12.09	119180
2009-01-12	12.10	12.29	11.20	11.48	86115
2009-01-13	11.36	11.97	10.95	11.93	114377
2009-01-14	11.98	12.46	11.25	11.70	113801
2009-01-15	11.50	11.76	10.50	11.03	124485
2009-01-16	11.46	11.90	10.97	11.82	70537
2009-01-20	11.58	11.90	11.00	11.14	55672
2009-01-21	11.15	12.15	10.78	11.94	133349
2009-01-22	11.14	11.95	11.14	11.51	34018
2009-01-23	11.26	12.10	11.26	11.95	46808
2009-01-26	11.99	12.84	11.99	12.63	107698
2009-01-27	12.63	13.00	12.28	13.00	85499
2009-01-28	13.00	13.50	12.50	13.16	97959
2009-01-29	12.77	13.24	12.76	12.82	82884
2009-01-30	12.32	12.71	11.21	11.21	80973
2009-02-02	11.20	12.00	10.97	11.87	63538
2009-02-03	11.68	12.65	11.68	11.88	41418
2009-02-04	11.84	12.00	11.00	11.36	112773
2009-02-05	11.23	11.95	11.00	11.91	41667
2009-02-06	11.74	12.25	11.74	11.89	45065
2009-02-09	11.98	12.46	11.92	12.15	51098
2009-02-10	12.30	12.50	11.69	12.12	71419
2009-02-11	12.13	12.20	11.69	12.01	61070
2009-02-12	12.15	12.69	11.67	12.01	126912
2009-02-13	12.34	12.43	12.10	12.40	98435
2009-02-17	12.43	12.43	11.81	12.43	95738
2009-02-18	12.87	13.44	11.80	11.83	175835
2009-02-19	12.14	13.23	12.14	13.07	144652
2009-02-20	11.83	12.89	11.80	11.81	105003
2009-02-23	12.02	12.30	11.27	11.75	81901
2009-02-24	11.75	12.19	10.84	11.44	139579
2009-02-25	11.52	11.99	11.25	11.95	112788
2009-02-26	12.07	12.40	11.97	12.16	54412
2009-02-27	12.05	12.14	11.40	12.07	82194
2009-03-02	11.80	11.84	10.59	10.77	136820
2009-03-03	10.87	11.46	10.11	10.87	73822
2009-03-04	11.00	11.00	10.53	10.53	45475
2009-03-05	10.02	10.23	9.70	9.94	109428
2009-03-06	10.01	10.17	9.06	9.45	107690
2009-03-09	9.34	9.34	8.95	9.13	48556
2009-03-10	9.36	9.81	8.11	9.73	112061
2009-03-11	10.00	11.47	9.78	10.04	69767
2009-03-12	10.01	10.58	9.88	10.38	81562
2009-03-13	10.34	10.85	10.02	10.57	45602
2009-03-16	10.60	11.30	10.60	10.67	81210
2009-03-17	10.66	11.15	10.45	11.04	71330
2009-03-18	11.21	11.21	10.62	10.86	30494
2009-03-19	11.00	11.34	10.94	11.06	34100
2009-03-20	11.20	11.20	10.10	10.36	52273
2009-03-23	10.87	10.96	10.64	10.95	56728
2009-03-24	10.93	11.32	10.76	11.05	52457
2009-03-25	10.97	11.66	10.95	11.29	35170
2009-03-26	11.65	11.83	10.79	11.42	103088
2009-03-27	11.29	11.56	10.80	11.15	92861
2009-03-30	11.08	11.09	10.56	10.66	25152
2009-03-31	10.96	10.96	10.62	10.90	55384
2009-04-01	10.71	11.11	10.13	10.64	90266
2009-04-02	10.92	11.25	9.52	9.70	312158
2009-04-03	9.97	10.17	9.55	10.13	207037
2009-04-06	10.20	10.25	9.75	9.98	83004
2009-04-07	9.89	10.15	9.45	9.69	99035
2009-04-08	9.98	10.20	9.73	9.97	63292
2009-04-09	10.08	10.27	9.87	10.11	78546
2009-04-13	9.91	10.18	9.86	9.91	101973
2009-04-14	9.95	10.15	9.91	9.95	83298
2009-04-15	10.04	10.04	9.91	9.95	71084
2009-04-16	10.02	10.20	9.86	10.10	158239
2009-04-17	10.25	10.41	10.05	10.33	87126
2009-04-20	10.30	10.49	10.11	10.28	90215
2009-04-21	10.25	10.50	10.03	10.26	83120
2009-04-22	10.11	10.98	10.11	10.38	100313
2009-04-23	10.47	10.65	10.22	10.45	123584
2009-04-24	10.60	10.78	10.44	10.61	98492
2009-04-27	10.70	10.98	10.50	10.88	100362
2009-04-28	10.97	11.50	10.90	11.25	152647
2009-04-29	11.47	11.70	11.34	11.60	82818
2009-04-30	12.25	12.35	11.83	12.08	239357
2009-05-01	11.50	11.81	11.06	11.64	168661
2009-05-04	11.64	11.85	11.43	11.78	115193
2009-05-05	11.90	11.90	11.50	11.58	116726
2009-05-06	11.75	12.29	11.55	12.10	196134
2009-05-07	12.66	12.99	11.00	11.49	372035
2009-05-08	11.53	12.25	11.53	12.07	113164
2009-05-11	12.21	12.29	11.52	11.53	83351
2009-05-12	11.75	11.84	11.25	11.40	67742
2009-05-13	11.54	11.80	11.00	11.07	86315
2009-05-14	11.00	11.25	10.67	11.05	98862
2009-05-15	11.23	11.59	11.10	11.35	112738
2009-05-18	11.50	12.45	11.41	12.33	147590
2009-05-19	12.45	12.89	12.40	12.60	149016
2009-05-20	12.85	13.00	12.50	12.62	163826
2009-05-21	12.70	12.80	12.10	12.45	115926
2009-05-22	12.59	12.59	12.02	12.41	105176
2009-05-26	12.50	12.90	12.45	12.80	71746
2009-05-27	12.80	13.00	12.65	12.67	100791
2009-05-28	12.86	12.93	12.71	12.85	58503
2009-05-29	13.00	13.20	12.87	13.20	197302
2009-06-01	13.65	13.69	13.28	13.48	187567
2009-06-02	13.66	14.76	13.51	14.70	247894
2009-06-03	14.75	14.90	14.04	14.28	184406
2009-06-04	14.93	14.98	14.53	14.85	126538
2009-06-05	14.90	15.07	14.40	14.95	245234
2009-06-08	14.71	14.96	14.55	14.82	113767
2009-06-09	15.19	16.19	14.90	15.92	282971
2009-06-10	16.25	16.84	15.25	16.00	297760
2009-06-11	16.15	16.30	15.81	15.91	141502
2009-06-12	15.65	16.05	15.64	15.87	80499
2009-06-15	15.60	15.93	15.31	15.52	85084
2009-06-16	15.44	15.63	14.04	14.47	230548
2009-06-17	14.38	14.96	13.85	14.43	144445
2009-06-18	14.60	15.19	14.43	15.01	112685
2009-06-19	15.25	15.50	14.81	14.89	130050
2009-06-22	14.79	14.79	13.88	13.92	174215
2009-06-23	13.90	14.67	13.90	14.47	157467
2009-06-24	14.65	15.03	14.50	14.82	148657
2009-06-25	14.75	15.00	14.70	14.85	106052
2009-06-26	15.02	15.24	14.83	15.03	114309
2009-06-29	15.25	15.95	15.15	15.94	223262
2009-06-30	16.00	16.00	15.45	15.50	83274
2009-07-01	15.67	15.98	15.55	15.66	52574
2009-07-02	15.40	15.46	15.04	15.29	78426
2009-07-06	15.52	15.52	14.79	15.42	107333
2009-07-07	15.54	15.54	15.11	15.32	79153
2009-07-08	15.22	15.64	15.03	15.51	88968
2009-07-09	15.60	15.80	15.39	15.57	74004
2009-07-10	15.45	16.00	15.01	16.00	74852
2009-07-13	15.89	16.00	15.61	15.85	57576
2009-07-14	15.87	15.87	15.62	15.72	74946
2009-07-15	15.90	16.05	15.75	15.85	77880
2009-07-16	15.95	15.95	15.51	15.65	76356
2009-07-17	15.54	15.64	15.26	15.49	72513
2009-07-20	15.55	16.20	15.53	16.13	93504
2009-07-21	16.26	16.50	15.99	15.99	97589
2009-07-22	16.22	16.73	16.02	16.67	132635
2009-07-23	16.70	17.70	16.70	17.53	185305
2009-07-24	17.40	17.75	17.11	17.67	93085
2009-07-27	17.94	18.19	17.92	18.11	118296
2009-07-28	18.25	18.32	18.00	18.02	95757
2009-07-29	18.07	18.24	17.60	17.83	104316
2009-07-30	18.05	18.53	17.67	17.67	115955
2009-07-31	17.61	17.83	17.24	17.60	86873
2009-08-03	17.60	17.60	17.00	17.45	146720
2009-08-04	17.55	17.70	17.01	17.13	69220
2009-08-05	16.00	16.00	13.72	14.50	589483
2009-08-06	14.27	15.10	14.02	14.83	217711
2009-08-07	14.68	15.05	14.65	14.65	83587
2009-08-10	14.33	14.88	14.22	14.68	124494
2009-08-11	14.55	14.65	14.05	14.23	150200
2009-08-12	14.50	14.50	14.00	14.21	184180
2009-08-13	14.25	14.42	14.06	14.16	89771
2009-08-14	14.20	14.20	14.00	14.06	62218
2009-08-17	14.00	14.00	13.20	13.63	161593
2009-08-18	13.92	13.97	13.44	13.84	81652
2009-08-19	13.79	13.99	13.67	13.94	56343
2009-08-20	14.03	14.03	13.51	13.67	186052
2009-08-21	13.70	13.78	13.44	13.57	140585
2009-08-24	13.50	13.93	13.47	13.75	58451
2009-08-25	13.72	13.80	13.51	13.57	63965
2009-08-26	13.50	14.24	13.50	14.11	76024
2009-08-27	14.00	14.00	13.36	13.77	99268
2009-08-28	13.80	13.85	13.48	13.63	46073
2009-08-31	13.35	14.75	13.30	14.15	174236
2009-09-01	13.57	14.40	13.55	13.75	101306
2009-09-02	13.63	14.09	13.45	13.48	85552
2009-09-03	13.50	14.13	13.50	13.88	59399
2009-09-04	13.92	14.10	13.84	14.08	83972
2009-09-08	14.22	14.44	13.86	14.08	102279
2009-09-09	13.97	14.30	13.92	14.21	75156
2009-09-10	14.22	14.37	14.15	14.25	91179
2009-09-11	14.38	14.60	14.26	14.34	55994
2009-09-14	14.30	14.48	14.00	14.26	88644
2009-09-15	14.39	14.45	14.22	14.24	46735
2009-09-16	14.34	14.52	14.30	14.33	52258
2009-09-17	14.37	14.70	14.30	14.35	78946
2009-09-18	14.49	14.63	14.30	14.62	116498
2009-09-21	14.70	14.73	14.41	14.73	67082
2009-09-22	14.70	15.49	14.66	15.25	142630
2009-09-23	15.42	16.00	15.28	15.73	104763
2009-09-24	15.90	15.90	15.00	15.22	97637
2009-09-25	15.25	15.56	15.22	15.37	71835
2009-09-28	15.40	16.05	15.40	15.93	102601
2009-09-29	16.07	16.30	15.65	15.76	55800
2009-09-30	15.85	16.01	15.59	15.84	56980
2009-10-01	15.96	16.05	15.51	15.82	61140
2009-10-02	15.86	15.93	15.54	15.63	80872
2009-10-05	16.05	16.05	15.54	15.62	48688
2009-10-06	15.75	15.75	15.50	15.56	95863
2009-10-07	15.60	15.90	15.46	15.64	120822
2009-10-08	15.75	16.10	15.70	16.04	124009
2009-10-09	15.98	16.47	15.97	16.34	135068
2009-10-12	16.47	16.55	16.25	16.49	97906
2009-10-13	16.57	16.57	16.28	16.49	62593
2009-10-14	16.60	16.90	16.54	16.74	80700
2009-10-15	16.70	16.85	16.52	16.68	50551
2009-10-16	16.74	16.76	16.52	16.52	50443
2009-10-19	16.51	16.77	16.50	16.72	44643
2009-10-20	16.85	17.09	16.72	16.90	133055
2009-10-21	16.95	17.14	16.90	17.08	116479
2009-10-22	17.15	17.15	16.85	16.92	63549
2009-10-23	17.15	17.15	16.90	16.93	73385
2009-10-26	17.00	17.22	16.90	17.08	83269
2009-10-27	17.01	17.28	16.93	17.28	151161
2009-10-28	17.30	17.32	16.52	16.56	129984
2009-10-29	16.89	16.99	16.56	16.62	179205
2009-10-30	16.58	16.58	15.35	15.92	145534
2009-11-02	16.06	16.62	15.17	15.58	99639
2009-11-03	15.70	15.91	15.49	15.80	103568
2009-11-04	15.46	15.75	14.75	15.65	166837
2009-11-05	15.70	16.58	15.70	16.42	167530
2009-11-06	16.50	17.10	16.50	16.88	187312
2009-11-09	17.25	17.29	16.94	17.07	112405
2009-11-10	17.07	17.17	16.95	17.07	74241
2009-11-11	17.17	17.27	17.11	17.25	101357
2009-11-12	17.25	17.29	17.10	17.10	84444
2009-11-13	17.29	17.29	17.13	17.17	52214
2009-11-16	17.29	17.29	17.18	17.28	95051
2009-11-17	17.30	17.30	17.00	17.27	83944
2009-11-18	17.30	17.30	17.02	17.24	86416
2009-11-19	17.26	17.26	17.05	17.16	57892
2009-11-20	17.05	17.27	17.05	17.13	64549
2009-11-23	17.26	17.28	17.17	17.25	71007
2009-11-24	17.30	17.36	17.25	17.36	85718
2009-11-25	17.83	17.90	17.36	17.73	149942
2009-11-27	17.36	17.75	17.36	17.70	46519
2009-11-30	17.79	18.04	17.75	17.98	118274
2009-12-01	17.51	18.79	17.50	18.58	172210
2009-12-02	18.63	19.32	18.56	19.00	212664
2009-12-03	19.00	19.87	18.66	19.34	301203
2009-12-04	19.54	19.72	19.01	19.39	192082
2009-12-07	19.56	19.85	19.10	19.75	142006
2009-12-08	19.00	19.07	18.00	18.00	748514
2009-12-09	17.55	17.66	16.77	17.02	3682942
2009-12-10	17.25	17.45	16.93	17.37	693162
2009-12-11	17.49	17.52	17.35	17.45	281175
2009-12-14	17.59	17.61	17.42	17.57	246985
2009-12-15	17.66	17.85	17.53	17.61	288992
2009-12-16	17.70	17.80	17.45	17.70	262869
2009-12-17	17.73	17.80	17.61	17.63	159294
2009-12-18	17.83	17.83	17.28	17.29	305244
2009-12-21	17.18	17.59	17.18	17.55	164087
2009-12-22	17.62	17.75	17.55	17.74	145855
2009-12-23	17.86	17.92	17.68	17.76	180884
2009-12-24	17.94	18.14	17.82	18.14	101994
2009-12-28	18.15	18.23	17.95	18.04	218860
2009-12-29	18.22	18.28	18.04	18.16	215140
2009-12-30	18.19	18.33	18.10	18.29	183840
2009-12-31	18.48	18.48	18.25	18.33	112552
2010-01-04	18.50	18.65	18.25	18.53	277418
2010-01-05	18.68	19.09	18.56	19.00	317436
2010-01-06	18.59	19.38	18.56	19.00	249420
2010-01-07	19.13	19.38	18.96	19.27	214106
2010-01-08	19.39	19.59	19.29	19.59	246575
2010-01-11	19.93	20.12	19.68	19.80	344887
2010-01-12	19.87	19.87	19.66	19.75	355857
2010-01-13	19.90	20.15	19.50	19.74	227135
2010-01-14	19.87	20.10	19.78	19.98	221355
2010-01-15	20.00	20.07	19.80	19.99	205469
2010-01-19	20.07	20.46	20.00	20.39	243720
2010-01-20	20.45	20.85	20.35	20.83	340261
2010-01-21	20.99	21.08	20.46	20.78	283077
2010-01-22	20.94	21.08	20.51	20.64	236833
2010-01-25	20.74	21.18	20.74	21.06	239549
2010-01-26	21.31	21.31	20.95	21.10	192136
2010-01-27	21.24	21.31	20.60	21.00	313204
2010-01-28	21.14	21.14	20.45	20.80	262902
2010-01-29	19.66	20.58	19.66	20.01	253903
2010-02-01	20.01	20.25	19.35	20.15	205565
2010-02-02	20.09	20.20	19.81	20.15	159634
2010-02-03	20.07	20.15	19.97	19.99	113915
2010-02-04	19.97	19.97	19.05	19.17	183126
2010-02-05	19.49	19.50	17.75	19.13	476866
2010-02-08	19.20	19.50	18.88	19.15	155261
2010-02-09	19.50	19.50	19.16	19.27	92898
2010-02-10	19.13	19.25	19.00	19.00	101898
2010-02-11	19.00	19.30	19.00	19.29	96691
2010-02-12	19.29	19.45	19.10	19.45	127625
2010-02-16	19.63	19.98	19.45	19.80	150763
2010-02-17	19.20	19.80	18.78	19.24	324380
2010-02-18	19.40	19.57	19.18	19.35	152027
2010-02-19	19.19	19.45	19.07	19.20	152521
2010-02-22	19.46	19.69	19.19	19.38	83838
2010-02-23	19.40	19.62	19.25	19.31	103997
2010-02-24	19.37	19.65	19.25	19.44	130553
2010-02-25	19.48	19.65	19.35	19.65	99692
2010-02-26	19.63	19.93	19.52	19.85	126854
2010-03-01	20.00	20.00	19.76	19.92	104365
2010-03-02	20.00	20.56	20.00	20.46	138675
2010-03-03	20.56	20.62	20.36	20.43	74154
2010-03-04	20.35	20.52	20.24	20.38	56343
2010-03-05	20.41	20.75	20.39	20.65	124858
2010-03-08	20.78	20.78	20.25	20.59	114718
2010-03-09	20.65	20.78	20.50	20.69	84299
2010-03-10	20.71	21.00	20.71	20.90	80772
2010-03-11	20.90	20.99	20.80	20.91	64850
2010-03-12	20.92	21.20	20.92	21.12	95292
2010-03-15	21.15	21.20	20.83	20.87	87833
2010-03-16	20.83	21.09	20.80	20.86	107439
2010-03-17	20.86	20.97	20.36	20.55	114920
2010-03-18	20.42	21.10	20.25	21.10	117568
2010-03-19	21.05	21.05	20.20	20.42	133842
2010-03-22	20.22	20.55	20.10	20.39	90739
2010-03-23	20.59	20.95	20.41	20.91	72768
2010-03-24	20.95	20.95	20.60	20.69	82931
2010-03-25	20.82	20.97	20.66	20.84	71050
2010-03-26	20.91	20.91	20.51	20.63	45460
2010-03-29	20.84	21.08	20.65	21.08	82071
2010-03-30	21.01	21.08	20.83	20.93	39101
2010-03-31	20.84	21.13	20.80	20.80	68777
2010-04-01	21.00	21.10	20.82	20.90	54258
2010-04-05	21.00	21.34	20.97	21.29	96315
2010-04-06	21.42	21.85	21.01	21.84	233001
2010-04-07	21.78	22.30	21.55	21.94	123780
2010-04-08	21.94	22.37	21.61	22.27	78562
2010-04-09	22.23	22.55	22.03	22.50	90165
2010-04-12	22.75	22.84	22.50	22.60	136971
2010-04-13	22.60	22.81	22.32	22.68	184891
2010-04-14	23.00	23.00	22.58	22.74	146608
2010-04-15	22.93	23.00	22.60	22.90	109110
2010-04-16	22.90	23.00	22.60	22.84	103166
2010-04-19	22.86	22.87	22.68	22.78	116624
2010-04-20	23.05	23.29	22.82	23.18	144708
2010-04-21	23.30	23.73	23.01	23.53	116310
2010-04-22	23.34	23.73	23.04	23.40	99725
2010-04-23	23.49	23.49	23.32	23.32	81353
2010-04-26	23.49	23.67	23.41	23.61	150725
2010-04-27	23.60	23.93	23.18	23.23	95809
2010-04-28	23.30	23.50	22.04	22.62	303505
2010-04-29	22.75	23.42	22.75	23.10	131036
2010-04-30	22.89	23.16	22.40	22.44	97712
2010-05-03	22.78	22.78	21.11	21.94	233670
2010-05-04	21.00	21.83	21.00	21.37	200330
2010-05-05	20.82	21.27	16.60	17.81	1101313
2010-05-06	17.82	17.83	14.00	15.49	1082008
2010-05-07	15.54	17.96	15.51	17.48	511896
2010-05-10	18.48	18.48	17.66	18.31	331024
2010-05-11	18.31	19.16	18.11	18.46	287821
2010-05-12	18.71	18.90	18.41	18.69	129802
2010-05-13	18.50	19.21	18.50	18.55	159055
2010-05-14	18.50	18.55	18.08	18.30	140270
2010-05-17	18.36	18.55	17.04	17.31	250882
2010-05-18	17.33	18.20	17.20	18.15	146249
2010-05-19	18.07	18.22	17.37	17.70	291872
2010-05-20	17.36	17.69	17.02	17.54	258015
2010-05-21	17.53	18.27	17.21	17.49	153363
2010-05-24	17.35	17.51	17.02	17.33	126204
2010-05-25	17.00	17.67	16.80	17.57	163115
2010-05-26	17.79	18.20	17.58	17.66	138905
2010-05-27	17.91	18.08	17.68	18.00	110857
2010-05-28	18.10	18.27	17.82	18.05	88653
2010-06-01	17.83	18.24	17.24	17.39	138310
2010-06-02	17.35	17.39	16.69	17.09	192638
2010-06-03	17.02	17.50	16.90	17.45	103126
2010-06-04	17.17	17.44	17.10	17.30	104733
2010-06-07	17.44	17.72	17.02	17.14	67707
2010-06-08	17.15	17.18	16.62	16.95	174426
2010-06-09	16.92	17.22	16.83	17.05	50630
2010-06-10	17.11	17.25	17.00	17.23	43127
2010-06-11	17.25	17.79	17.25	17.72	75738
2010-06-14	17.81	17.92	17.28	17.58	95911
2010-06-15	17.76	17.89	17.46	17.77	97086
2010-06-16	17.59	17.76	17.21	17.61	100910
2010-06-17	17.75	17.75	17.37	17.53	38171
2010-06-18	17.44	17.78	17.22	17.59	93228
2010-06-21	17.66	17.92	17.65	17.74	40861
2010-06-22	17.84	17.96	17.71	17.90	72299
2010-06-23	18.00	18.00	17.82	17.98	73092
2010-06-24	17.95	18.00	17.73	17.92	43683
2010-06-25	18.00	18.00	17.75	17.94	52772
2010-06-28	17.93	18.23	17.93	18.09	89642
2010-06-29	17.88	18.10	17.77	18.09	61645
2010-06-30	18.15	18.16	17.68	17.68	112769
2010-07-01	17.68	17.81	17.01	17.11	132300
2010-07-02	17.06	17.09	16.67	16.95	76381
2010-07-06	16.95	17.21	16.20	16.51	159258
2010-07-07	16.72	17.90	16.72	17.80	167702
2010-07-08	17.81	18.10	17.68	18.02	114092
2010-07-09	18.00	18.45	18.00	18.39	104798
2010-07-12	18.46	18.86	18.30	18.75	187602
2010-07-13	18.97	19.03	18.66	19.03	115862
2010-07-14	19.10	19.43	19.07	19.16	117556
2010-07-15	19.20	19.43	19.07	19.30	89222
2010-07-16	19.30	19.40	19.13	19.17	88005
2010-07-19	19.35	19.40	18.87	19.20	112182
2010-07-20	19.05	19.33	18.95	19.01	180483
2010-07-21	19.10	19.18	18.68	18.73	121631
2010-07-22	18.80	18.94	18.50	18.58	117473
2010-07-23	18.58	18.99	18.51	18.64	157364
2010-07-26	18.79	19.00	18.66	18.78	166837
2010-07-27	18.75	18.97	18.55	18.81	138493
2010-07-28	18.81	19.13	18.81	19.00	156508
2010-07-29	19.15	19.20	18.88	18.91	228333
2010-07-30	18.14	18.59	18.05	18.40	132301
2010-08-02	18.23	18.55	18.06	18.47	222668
2010-08-03	18.35	18.50	18.25	18.33	61542
2010-08-04	18.50	18.50	17.55	17.81	175906
2010-08-05	17.76	17.93	17.50	17.60	106900
2010-08-06	17.51	17.86	17.50	17.81	102092
2010-08-09	17.76	17.93	17.75	17.86	82765
2010-08-10	17.71	17.90	17.50	17.55	107970
2010-08-11	17.50	17.64	17.16	17.35	145241
2010-08-12	17.15	17.48	17.11	17.16	108700
2010-08-13	17.35	17.49	17.18	17.39	75753
2010-08-16	17.47	17.78	17.45	17.62	96537
2010-08-17	17.73	17.85	17.45	17.59	77652
2010-08-18	17.70	17.79	17.60	17.61	73300
2010-08-19	17.65	17.75	17.44	17.44	74360
2010-08-20	17.57	17.80	17.50	17.51	192817
2010-08-23	17.51	18.06	17.10	18.01	383560
2010-08-24	18.05	18.25	17.71	18.20	194872
2010-08-25	18.20	18.29	17.93	18.26	178581
2010-08-26	18.30	18.43	17.99	18.07	104757
2010-08-27	18.23	18.28	17.87	18.16	117668
2010-08-30	18.05	18.30	18.05	18.16	47942
2010-08-31	18.16	18.40	18.14	18.24	66065
2010-09-01	18.38	18.46	18.08	18.18	126847
2010-09-02	18.24	18.26	18.01	18.22	94411
2010-09-03	18.35	18.44	18.20	18.26	114350
2010-09-07	18.24	18.50	18.11	18.50	68191
2010-09-08	18.48	18.50	18.25	18.50	63721
2010-09-09	18.52	18.94	18.49	18.86	133736
2010-09-10	18.87	18.95	18.62	18.91	96535
2010-09-13	18.95	19.00	18.88	18.98	76443
2010-09-14	19.00	19.08	18.81	19.00	77282
2010-09-15	18.96	18.99	18.64	18.90	49814
2010-09-16	18.90	18.95	18.65	18.84	48491
2010-09-17	18.82	18.83	18.50	18.53	68190
2010-09-20	18.55	19.00	18.55	18.97	65499
2010-09-21	19.00	19.30	19.00	19.04	153124
2010-09-22	19.04	19.20	18.83	19.16	113134
2010-09-23	19.07	19.25	18.98	19.20	68781
2010-09-24	19.28	19.60	19.05	19.21	163649
2010-09-27	19.14	19.49	19.14	19.42	65201
2010-09-28	19.50	19.78	19.40	19.73	108078
2010-09-29	19.74	19.74	19.35	19.55	63164
2010-09-30	19.65	19.89	19.55	19.72	76408
2010-10-01	19.79	20.08	19.55	19.92	122673
2010-10-04	20.05	20.36	20.00	20.20	123393
2010-10-05	20.37	20.56	20.10	20.50	114648
2010-10-06	20.39	20.68	20.25	20.37	98712
2010-10-07	20.29	20.52	20.07	20.42	108673
2010-10-08	20.47	20.68	20.26	20.54	68030
2010-10-11	20.54	20.68	20.21	20.35	109780
2010-10-12	20.22	20.59	20.22	20.54	71091
2010-10-13	20.62	21.00	20.57	20.93	181781
2010-10-14	20.95	21.25	20.90	20.91	150666
2010-10-15	20.96	21.32	20.90	21.23	112074
2010-10-18	21.29	21.58	21.10	21.23	176737
2010-10-19	21.50	21.51	21.10	21.26	113168
2010-10-20	21.60	21.80	21.33	21.64	194629
2010-10-21	21.85	21.98	21.32	21.45	144607
2010-10-22	21.72	21.72	21.44	21.50	111290
2010-10-25	21.68	21.89	21.47	21.65	176957
2010-10-26	21.78	21.90	21.66	21.90	134246
2010-10-27	21.90	21.99	21.70	21.95	160859
2010-10-28	21.95	22.23	21.81	22.19	387337
2010-10-29	21.65	21.79	21.49	21.79	141129
2010-11-01	21.80	21.82	19.39	20.36	609354
2010-11-02	19.99	20.25	19.75	20.17	317635
2010-11-03	20.21	21.46	20.21	20.89	300582
2010-11-04	20.90	21.30	20.87	20.90	227102
2010-11-05	21.03	21.50	20.63	21.11	226787
2010-11-08	21.21	21.65	21.06	21.44	162325
2010-11-09	21.46	21.70	21.36	21.44	145028
2010-11-10	21.44	21.53	20.92	21.35	99168
2010-11-11	21.35	21.66	21.35	21.58	68667
2010-11-12	21.54	21.60	20.92	21.02	106184
2010-11-15	21.18	21.40	21.00	21.26	78791
2010-11-16	21.20	21.33	20.35	21.28	140336
2010-11-17	21.16	21.42	20.75	21.37	82914
2010-11-18	21.50	21.56	21.18	21.41	83906
2010-11-19	21.31	21.41	21.05	21.23	58223
2010-11-22	21.20	21.37	20.93	21.37	106151
2010-11-23	21.30	21.30	20.59	20.77	147447
2010-11-24	20.92	21.35	20.90	21.02	75623
2010-11-26	20.99	21.05	20.99	21.03	17048
2010-11-29	21.00	21.18	20.44	20.81	82708
2010-11-30	20.80	21.76	20.63	21.75	275217
2010-12-01	22.00	22.15	21.50	21.58	227387
2010-12-02	21.93	21.93	21.17	21.27	153466
2010-12-03	21.49	21.50	21.29	21.50	69856
2010-12-06	21.37	21.60	21.30	21.50	78223
2010-12-07	21.79	21.84	21.33	21.40	121394
2010-12-08	21.31	21.63	21.18	21.58	59336
2010-12-09	21.68	21.68	21.39	21.57	47609
2010-12-10	21.57	22.10	21.52	22.07	93493
2010-12-13	22.12	22.12	21.65	21.94	125274
2010-12-14	22.07	22.07	21.58	21.64	82684
2010-12-15	21.75	21.92	21.09	21.17	88682
2010-12-16	21.26	21.49	20.83	20.90	88895
2010-12-17	21.00	21.07	20.50	20.50	176026
2010-12-20	20.41	20.66	19.77	20.13	322926
2010-12-21	20.04	20.86	19.67	20.68	261274
2010-12-22	20.75	21.26	20.39	20.96	111397
2010-12-23	20.91	21.24	20.90	21.12	64416
2010-12-27	21.10	21.37	21.01	21.14	61226
2010-12-28	21.10	21.77	21.07	21.73	114998
2010-12-29	21.74	21.96	21.60	21.75	111354
2010-12-30	21.65	22.00	21.28	21.55	117153
2010-12-31	21.50	21.60	21.29	21.30	109293
2011-01-03	21.47	21.71	21.30	21.40	91263
2011-01-04	21.45	21.71	21.42	21.66	83922
2011-01-05	21.66	21.96	21.50	21.75	99148
2011-01-06	21.90	21.92	21.62	21.81	56278
2011-01-07	21.82	21.93	21.56	21.85	48018
2011-01-10	21.80	22.59	21.80	22.47	178122
2011-01-11	22.19	22.99	22.19	22.69	175456
2011-01-12	22.77	22.99	22.60	22.90	104910
2011-01-13	22.90	23.42	22.79	23.10	180116
2011-01-14	23.29	24.18	23.20	24.09	306887
2011-01-18	24.47	24.47	23.80	23.99	139800
2011-01-19	24.03	24.24	23.34	23.56	102377
2011-01-20	23.66	23.66	23.00	23.21	120025
2011-01-21	23.38	23.90	23.25	23.53	118765
2011-01-24	23.74	24.04	23.73	23.95	148412
2011-01-25	23.95	24.09	23.76	23.98	92245
2011-01-26	24.02	24.42	23.90	24.31	224949
2011-01-27	24.35	24.46	24.13	24.24	107781
2011-01-28	24.24	24.34	24.05	24.32	136192
2011-01-31	24.40	24.71	24.22	24.67	162741
2011-02-01	24.71	24.95	24.60	24.72	227439
2011-02-02	23.72	24.00	23.72	23.98	141575
2011-02-03	24.17	24.17	23.59	23.96	74868
2011-02-04	23.95	24.04	23.79	23.94	72969
2011-02-07	23.90	24.22	23.80	23.83	78826
2011-02-08	23.93	23.93	23.23	23.51	113459
2011-02-09	23.23	23.40	22.65	22.92	131983
2011-02-10	22.81	22.96	22.63	22.69	76874
2011-02-11	22.70	23.14	22.50	22.70	100688
2011-02-14	23.08	23.15	22.71	23.12	84129
2011-02-15	23.15	23.26	22.88	23.06	87477
2011-02-16	23.37	23.55	22.86	23.27	123955
2011-02-17	23.32	23.95	23.30	23.88	113030
2011-02-18	23.70	24.00	23.70	23.83	98370
2011-02-22	23.70	23.76	22.98	23.02	148900
2011-02-23	22.99	23.34	22.50	22.55	134933
2011-02-24	21.00	21.20	20.75	20.96	3782328
2011-02-25	21.05	21.18	20.92	21.12	1026040
2011-02-28	21.30	21.30	21.01	21.15	289382
2011-03-01	21.12	21.15	20.80	20.91	345856
2011-03-02	21.00	21.06	20.83	20.96	194291
2011-03-03	21.09	21.15	20.92	21.11	194077
2011-03-04	21.10	21.15	21.05	21.15	208742
2011-03-07	21.15	21.21	21.06	21.13	213188
2011-03-08	21.25	21.29	21.09	21.12	167771
2011-03-09	21.18	21.19	20.75	20.77	304387
2011-03-10	20.88	20.88	19.81	20.44	387304
2011-03-11	20.60	20.83	20.46	20.70	156627
2011-03-14	20.64	20.84	20.52	20.69	109422
2011-03-15	20.50	20.51	20.26	20.38	216645
2011-03-16	20.50	20.68	20.13	20.25	217859
2011-03-17	20.44	20.49	20.19	20.38	258399
2011-03-18	20.07	20.41	20.00	20.29	735887
2011-03-21	20.84	20.91	20.30	20.70	330601
2011-03-22	20.95	21.20	20.75	21.04	171787
2011-03-23	21.10	21.30	20.95	21.22	90352
2011-03-24	21.29	21.45	21.17	21.33	149962
2011-03-25	21.40	21.45	21.24	21.27	81369
2011-03-28	21.33	21.49	21.15	21.27	176644
2011-03-29	21.30	21.37	21.02	21.12	116998
2011-03-30	21.19	21.44	20.90	21.37	148691
2011-03-31	21.39	21.40	21.13	21.25	117171
2011-04-01	21.48	21.49	21.09	21.13	211597
2011-04-04	21.44	21.67	21.11	21.39	335644
2011-04-05	21.30	21.56	21.30	21.39	100514
2011-04-06	21.42	21.53	20.96	21.21	119967
2011-04-07	21.17	21.38	21.08	21.09	48185
2011-04-08	21.10	21.57	21.01	21.45	209683
2011-04-11	21.60	21.60	21.12	21.16	205120
2011-04-12	21.17	21.49	20.42	20.70	281849
2011-04-13	20.83	21.53	20.83	21.23	186740
2011-04-14	21.20	21.52	21.08	21.48	179088
2011-04-15	21.50	22.18	21.50	22.15	304288
2011-04-18	22.15	22.45	21.69	22.11	280011
2011-04-19	22.18	22.76	21.91	22.41	299921
2011-04-20	22.60	22.90	22.47	22.88	308234
2011-04-21	22.95	23.41	22.85	23.09	251065
2011-04-25	23.28	23.55	23.13	23.43	374795
2011-04-26	23.52	23.75	22.87	22.96	403670
2011-04-27	22.98	23.39	22.80	23.28	281443
2011-04-28	23.30	23.45	22.90	22.91	439985
2011-04-29	22.05	22.50	21.93	22.08	375116
2011-05-02	22.08	22.27	21.72	21.80	195685
2011-05-03	21.68	21.91	20.86	20.97	652096
2011-05-04	20.63	21.12	20.23	20.79	387374
2011-05-05	20.56	21.27	20.00	20.44	369537
2011-05-06	20.54	21.10	20.50	20.86	156121
2011-05-09	20.96	21.00	20.20	20.90	216862
2011-05-10	20.96	21.85	20.37	21.72	210934
2011-05-11	21.66	21.80	21.05	21.21	182663
2011-05-12	21.15	21.15	20.77	20.95	98399
2011-05-13	21.13	21.63	20.93	21.33	121266
2011-05-16	21.36	21.58	20.85	21.01	157496
2011-05-17	20.98	20.98	20.44	20.64	148517
2011-05-18	20.73	21.42	20.66	21.19	147315
2011-05-19	21.27	21.60	21.26	21.43	80976
2011-05-20	21.45	21.60	21.18	21.38	71309
2011-05-23	21.23	21.56	20.90	21.14	94213
2011-05-24	21.29	21.49	21.00	21.17	101391
2011-05-25	21.20	21.68	21.20	21.68	104218
2011-05-26	21.61	22.10	21.57	22.00	114809
2011-05-27	22.05	22.09	21.76	22.09	85895
2011-05-31	22.19	22.45	21.82	21.96	154064
2011-06-01	21.96	22.12	21.67	21.82	548623
2011-06-02	21.97	22.24	21.27	21.37	77577
2011-06-03	21.25	21.62	21.10	21.17	132919
2011-06-06	22.45	22.45	21.33	21.43	400900
2011-06-07	21.66	22.02	21.44	21.84	189256
2011-06-08	21.84	22.04	21.50	21.60	121220
2011-06-09	21.55	21.89	21.51	21.78	90613
2011-06-10	21.83	21.87	21.52	21.70	139887
2011-06-13	21.74	22.00	21.41	21.54	98412
2011-06-14	21.81	22.08	21.68	21.75	218195
2011-06-15	21.92	22.02	21.40	21.61	97367
2011-06-16	21.45	21.89	21.26	21.32	95180
2011-06-17	21.46	21.60	21.10	21.12	142229
2011-06-20	21.17	21.49	21.10	21.41	58295
2011-06-21	21.50	21.97	21.43	21.90	173588
2011-06-22	21.89	22.20	21.82	22.02	96810
2011-06-23	21.82	21.99	21.59	21.99	89809
2011-06-24	21.91	22.08	21.61	21.75	85342
2011-06-27	21.86	22.00	21.49	21.50	241876
2011-06-28	21.66	21.66	21.30	21.50	148985
2011-06-29	21.50	21.60	21.30	21.49	317972
2011-06-30	21.59	21.71	21.46	21.50	145578
2011-07-01	21.58	21.73	21.40	21.52	148892
2011-07-05	21.59	21.72	21.47	21.67	192389
2011-07-06	21.63	22.25	21.63	22.08	240058
2011-07-07	22.22	22.85	22.22	22.83	176164
2011-07-08	22.66	22.88	22.55	22.72	116065
2011-07-11	22.64	22.76	22.31	22.50	92742
2011-07-12	22.51	22.77	22.18	22.70	99177
2011-07-13	22.78	23.10	22.64	22.96	174342
2011-07-14	23.00	23.42	22.96	23.16	270554
2011-07-15	23.20	23.55	23.19	23.54	203063
2011-07-18	23.50	23.50	22.78	22.98	218805
2011-07-19	23.09	23.56	22.98	23.38	107897
2011-07-20	23.40	23.50	23.20	23.27	59435
2011-07-21	23.36	23.48	23.17	23.17	192783
2011-07-22	23.20	23.95	22.94	23.80	242857
2011-07-25	23.60	23.94	23.16	23.44	227522
2011-07-26	23.57	23.66	22.72	22.73	316197
2011-07-27	22.73	23.22	22.52	22.76	331130
2011-07-28	22.86	23.31	22.53	22.87	381822
2011-07-29	22.08	22.30	21.67	22.20	171777
2011-08-01	22.57	22.63	22.22	22.55	132060
2011-08-02	22.47	22.97	22.28	22.37	202452
2011-08-03	22.15	22.67	21.00	21.28	373945
2011-08-04	21.00	21.16	18.28	19.08	865654
2011-08-05	19.14	19.95	18.50	19.21	447431
2011-08-08	18.53	18.98	16.89	17.49	478996
2011-08-09	17.75	19.05	16.81	17.89	712517
2011-08-10	17.73	19.98	17.34	18.76	409015
2011-08-11	18.97	20.78	18.90	20.04	263018
2011-08-12	20.58	20.75	19.75	19.83	142447
2011-08-15	20.08	20.50	19.94	20.16	127517
2011-08-16	20.00	20.55	19.76	20.09	96824
2011-08-17	20.22	20.33	19.95	20.13	96001
2011-08-18	19.87	20.11	19.13	19.76	206978
2011-08-19	19.45	20.07	19.19	19.45	130791
2011-08-22	19.79	20.06	18.86	19.01	108945
2011-08-23	19.11	19.91	19.11	19.75	569651
2011-08-24	19.74	20.14	19.36	19.81	94723
2011-08-25	19.94	19.99	19.50	19.54	52136
2011-08-26	19.41	20.05	19.41	20.05	68484
2011-08-29	20.20	20.51	20.15	20.35	138583
2011-08-30	20.33	20.66	19.90	20.51	163487
2011-08-31	20.60	20.75	20.25	20.56	123411
2011-09-01	20.57	20.59	20.00	20.09	88465
2011-09-02	19.79	20.00	19.78	19.98	55485
2011-09-06	19.56	19.95	19.48	19.95	76383
2011-09-07	20.29	20.31	19.47	19.51	225263
2011-09-08	18.41	18.63	17.97	18.00	2554971
2011-09-09	17.35	17.57	17.21	17.40	7521052
2011-09-12	17.03	17.40	16.99	17.06	1242945
2011-09-13	17.10	17.49	16.99	17.41	727956
2011-09-14	17.41	17.60	17.20	17.33	613663
2011-09-15	17.57	17.74	17.27	17.56	817371
2011-09-16	17.55	17.85	17.41	17.83	1160433
2011-09-19	17.50	17.85	17.50	17.67	509180
2011-09-20	17.67	17.75	17.45	17.54	428284
2011-09-21	17.54	17.60	16.95	16.96	478680
2011-09-22	16.51	16.85	16.05	16.08	1151450
2011-09-23	16.19	17.00	16.10	16.87	382316
2011-09-26	17.00	17.25	16.50	17.11	267447
2011-09-27	17.42	17.49	17.12	17.20	283070
2011-09-28	17.34	17.44	16.52	16.53	229648
2011-09-29	16.78	16.90	16.61	16.87	191273
2011-09-30	16.73	17.00	16.67	16.94	184353
2011-10-03	16.82	17.00	16.47	16.57	497453
2011-10-04	16.33	16.99	15.99	16.93	440325
2011-10-05	17.00	17.05	16.70	16.94	158156
2011-10-06	17.00	17.36	16.78	17.26	143191
2011-10-07	17.37	17.37	16.64	17.12	177545
2011-10-10	17.23	17.48	17.20	17.43	203935
2011-10-11	17.23	17.85	17.23	17.71	556105
2011-10-12	17.76	17.90	17.73	17.80	538188
2011-10-13	17.80	17.86	17.60	17.75	312353
2011-10-14	17.88	17.95	17.70	17.95	432672
2011-10-17	18.00	18.00	17.81	17.93	523309
2011-10-18	18.00	18.00	17.84	17.90	377380
2011-10-19	17.94	18.05	17.82	18.00	439466
2011-10-20	18.05	18.10	17.87	18.05	314370
2011-10-21	18.15	18.20	18.00	18.18	421899
2011-10-24	18.20	18.30	18.18	18.25	502715
2011-10-25	18.33	18.45	18.02	18.32	720913
2011-10-26	18.41	18.63	18.22	18.40	672729
2011-10-27	18.75	19.07	18.50	18.91	887151
2011-10-28	18.92	19.07	18.75	19.04	405614
2011-10-31	19.01	19.14	18.80	18.92	434752
2011-11-01	18.60	19.20	18.45	18.83	820107
2011-11-02	18.70	18.90	18.00	18.65	827473
2011-11-03	18.42	18.79	18.42	18.70	430612
2011-11-04	18.40	18.78	18.30	18.67	192815
2011-11-07	18.76	18.98	18.55	18.83	394496
2011-11-08	19.04	19.19	18.75	18.92	513435
2011-11-09	18.86	19.59	18.75	19.03	632852
2011-11-10	19.14	19.39	18.75	19.33	363338
2011-11-11	19.36	19.56	19.20	19.47	452609
2011-11-14	19.50	20.08	19.45	20.00	505537
2011-11-15	20.02	20.09	19.79	19.98	336243
2011-11-16	19.96	19.98	18.40	18.52	645519
2011-11-17	18.73	19.23	18.57	18.76	383294
2011-11-18	18.93	19.02	18.60	18.87	122083
2011-11-21	18.77	18.88	18.53	18.74	210745
2011-11-22	18.88	19.04	18.71	18.96	152840
2011-11-23	18.94	18.94	18.16	18.43	286519
2011-11-25	18.37	18.50	18.33	18.36	43513
2011-11-28	18.53	18.93	18.53	18.66	189258
2011-11-29	18.78	18.99	18.67	18.98	151342
2011-11-30	19.18	19.43	19.10	19.34	261946
2011-12-01	19.42	19.87	19.13	19.73	260128
2011-12-02	19.92	19.95	19.43	19.61	154076
2011-12-05	19.75	19.93	19.46	19.61	156518
2011-12-06	19.55	19.55	19.25	19.44	129463
2011-12-07	19.46	19.65	19.31	19.47	247360
2011-12-08	19.52	19.74	19.30	19.37	147300
2011-12-09	19.37	19.57	19.22	19.38	166184
2011-12-12	19.33	19.37	19.15	19.20	166627
2011-12-13	19.29	19.57	18.82	18.90	234665
2011-12-14	18.80	18.84	18.25	18.33	290712
2011-12-15	18.53	18.89	18.40	18.65	140499
2011-12-16	18.70	18.90	18.60	18.79	175895
2011-12-19	18.92	18.97	18.80	18.85	132579
2011-12-20	19.00	19.11	18.91	19.00	203119
2011-12-21	19.08	19.14	19.00	19.12	106536
2011-12-22	19.17	19.42	19.12	19.41	143146
2011-12-23	19.41	19.62	19.27	19.52	171103
2011-12-27	19.62	19.83	19.52	19.68	129116
2011-12-28	19.80	19.89	19.63	19.89	203289
2011-12-29	19.94	19.95	19.63	19.86	152663
2011-12-30	19.80	20.17	19.80	20.16	127829
2012-01-03	20.37	20.47	20.00	20.11	269650
2012-01-04	20.21	20.86	20.11	20.67	234498
2012-01-05	20.90	21.39	20.40	21.16	323936
2012-01-06	21.50	21.77	21.10	21.41	1008131
2012-01-09	21.74	21.74	21.50	21.56	344097
2012-01-10	21.77	21.79	21.15	21.36	272053
2012-01-11	21.40	21.70	21.16	21.67	227229
2012-01-12	21.25	21.70	21.24	21.39	336362
2012-01-13	21.37	21.50	20.98	21.34	261808
2012-01-17	21.58	21.80	21.44	21.72	201422
2012-01-18	21.94	21.94	21.56	21.87	216953
2012-01-19	21.95	21.95	21.61	21.62	164174
2012-01-20	21.61	21.79	21.34	21.62	143388
2012-01-23	21.76	22.00	21.51	22.00	524994
2012-01-24	22.07	22.79	22.01	22.47	460529
2012-01-25	22.74	22.86	22.50	22.74	305715
2012-01-26	22.87	22.92	22.75	22.75	251293
2012-01-27	22.93	22.96	22.60	22.72	239332
2012-01-30	22.83	22.97	22.77	22.95	325621
2012-01-31	22.91	22.98	22.30	22.65	595408
2012-02-01	21.85	22.12	21.63	21.72	440152
2012-02-02	21.76	21.91	21.33	21.41	269311
2012-02-03	21.40	21.50	21.04	21.10	322494
2012-02-06	21.09	21.55	20.83	21.40	247516
2012-02-07	21.50	22.19	21.40	22.17	247277
2012-02-08	22.25	22.29	21.89	22.01	131942
2012-02-09	22.16	22.36	22.05	22.35	136782
2012-02-10	22.18	22.35	22.04	22.26	145221
2012-02-13	22.40	22.40	21.93	22.22	144211
2012-02-14	22.40	22.40	22.01	22.10	130592
2012-02-15	22.40	22.53	22.02	22.41	274022
2012-02-16	22.49	23.03	22.30	22.95	339091
2012-02-17	23.10	23.34	22.95	23.28	313479
2012-02-21	23.45	23.87	23.28	23.59	327843
2012-02-22	23.65	23.90	23.40	23.53	241877
2012-02-23	23.66	24.24	23.61	24.01	294158
2012-02-24	24.01	24.22	23.87	24.00	178939
2012-02-27	24.00	24.27	23.86	23.94	162639
2012-02-28	24.00	24.19	23.60	23.84	217187
2012-02-29	23.89	24.05	23.68	23.79	159861
2012-03-01	23.90	24.15	23.66	23.98	192305
2012-03-02	24.03	24.24	23.95	24.16	111427
2012-03-05	24.14	24.20	23.84	24.16	212910
2012-03-06	23.95	24.14	23.54	23.88	534655
2012-03-07	23.90	24.12	23.79	24.10	600679
2012-03-08	24.21	24.22	24.04	24.19	317751
2012-03-09	24.23	24.68	24.08	24.68	163983
2012-03-12	24.71	24.85	24.60	24.78	293874
2012-03-13	24.65	24.80	24.32	24.68	274979
2012-03-14	24.74	24.74	24.42	24.61	132888
2012-03-15	24.79	24.79	24.33	24.66	171740
2012-03-16	24.79	24.86	24.58	24.73	244258
2012-03-19	24.86	25.12	24.80	24.98	241252
2012-03-20	24.89	25.04	24.75	24.80	204015
2012-03-21	24.99	25.36	24.80	25.27	162730
2012-03-22	25.36	25.89	25.18	25.27	195112
2012-03-23	25.30	26.00	25.29	26.00	206703
2012-03-26	26.00	26.75	26.00	26.41	240297
2012-03-27	26.35	26.44	26.16	26.31	205821
2012-03-28	26.19	27.00	26.19	26.71	212903
2012-03-29	26.85	27.50	26.41	26.94	311254
2012-03-30	27.00	27.00	26.35	26.42	277613
2012-04-02	26.40	26.40	25.30	25.42	535378
2012-04-03	25.45	26.54	25.01	26.54	337651
2012-04-04	26.49	26.94	26.33	26.86	138516
2012-04-05	26.87	26.95	26.50	26.95	165088
2012-04-09	26.93	27.25	26.64	27.05	348934
2012-04-10	27.10	27.10	26.60	26.73	325317
2012-04-11	26.87	27.00	26.66	26.75	221766
2012-04-12	26.75	26.80	26.50	26.56	803442
2012-04-13	26.56	26.64	26.50	26.62	136475
2012-04-16	26.76	26.82	25.97	26.05	157263
2012-04-17	26.03	26.38	25.27	25.86	302138
2012-04-18	25.89	26.58	25.46	26.50	204526
2012-04-19	26.64	27.25	26.44	27.04	243853
2012-04-20	27.04	27.49	26.95	27.03	213405
2012-04-23	26.98	27.19	26.64	27.00	160200
2012-04-24	27.03	27.19	26.50	26.50	183645
2012-04-25	27.15	27.15	26.50	26.71	132771
2012-04-26	26.71	26.93	26.52	26.54	171065
2012-04-27	26.65	27.09	26.55	27.01	139286
2012-04-30	27.17	27.64	26.82	27.16	292920
2012-05-01	27.38	27.55	26.69	27.23	347554
2012-05-02	26.60	27.74	26.50	27.16	351085
2012-05-03	27.24	27.27	26.68	26.84	152525
2012-05-04	26.84	26.84	26.51	26.72	69294
2012-05-07	26.59	26.84	26.48	26.74	154081
2012-05-08	24.75	24.89	23.95	24.06	5404073
2012-05-09	23.88	24.35	23.51	24.13	757269
2012-05-10	24.16	24.40	24.11	24.28	552567
2012-05-11	24.12	24.40	24.00	24.15	333951
2012-05-14	23.99	24.00	23.53	23.71	531601
2012-05-15	23.60	24.00	23.60	23.73	301215
2012-05-16	23.65	24.12	23.64	23.81	530488
2012-05-17	23.91	23.91	22.44	22.94	929882
2012-05-18	22.77	22.86	21.40	21.63	768814
2012-05-21	21.56	22.72	21.32	22.51	544914
2012-05-22	22.69	22.98	22.53	22.84	293214
2012-05-23	22.61	22.79	22.31	22.68	262882
2012-05-24	22.80	22.89	22.52	22.89	175474
2012-05-25	22.98	22.99	22.29	22.84	140075
2012-05-29	22.98	23.69	22.81	23.44	320487
2012-05-30	23.39	23.39	22.90	23.16	363302
2012-05-31	23.22	23.33	21.30	22.32	695610
2012-06-01	21.88	22.10	21.51	21.88	309049
2012-06-04	21.72	21.88	20.76	21.08	403290
2012-06-05	21.00	21.74	21.00	21.68	250126
2012-06-06	22.11	23.09	22.11	22.43	361978
2012-06-07	22.76	23.37	22.47	22.62	255198
2012-06-08	22.60	22.71	22.10	22.69	182937
2012-06-11	22.94	23.15	22.27	22.39	183411
2012-06-12	22.54	23.13	22.35	22.92	221255
2012-06-13	22.96	22.97	22.62	22.93	140681
2012-06-14	22.85	23.00	22.51	22.73	155240
2012-06-15	22.73	22.84	22.50	22.65	284319
2012-06-18	22.62	22.97	22.36	22.97	143529
2012-06-19	23.07	23.71	22.88	23.55	197261
2012-06-20	23.57	23.72	23.18	23.32	141024
2012-06-21	23.30	23.55	22.90	23.10	162971
2012-06-22	23.21	23.44	22.77	22.87	164148
2012-06-25	22.80	22.82	22.25	22.50	165920
2012-06-26	22.59	23.01	22.18	22.63	205391
2012-06-27	22.72	23.24	22.59	23.07	129302
2012-06-28	23.04	23.43	22.80	23.21	185591
2012-06-29	23.50	23.85	23.39	23.78	573883
2012-07-02	24.13	24.35	24.01	24.17	299126
2012-07-03	24.31	24.38	24.11	24.34	101064
2012-07-05	24.34	24.41	24.18	24.35	169327
2012-07-06	24.31	24.89	24.21	24.73	206276
2012-07-09	24.90	24.90	24.50	24.80	189919
2012-07-10	24.95	24.99	24.26	24.28	202127
2012-07-11	24.39	25.00	24.05	24.92	258213
2012-07-12	24.88	25.39	24.54	24.89	291582
2012-07-13	25.00	25.47	24.89	25.33	360859
2012-07-16	25.37	25.37	25.05	25.31	223640
2012-07-17	25.38	25.44	25.12	25.14	210101
2012-07-18	25.08	25.40	25.08	25.28	192678
2012-07-19	25.45	25.45	25.20	25.29	171595
2012-07-20	25.49	25.57	25.30	25.50	601590
2012-07-23	25.34	25.43	25.01	25.31	273262
2012-07-24	25.37	25.43	25.00	25.16	313964
2012-07-25	25.23	25.39	24.10	24.68	764725
2012-07-26	24.90	25.07	24.40	24.74	317287
2012-07-27	24.75	25.19	24.75	25.09	312334
2012-07-30	25.45	25.62	25.12	25.38	780202
2012-07-31	25.60	25.62	25.10	25.55	800867
2012-08-01	25.38	25.45	24.38	24.62	701794
2012-08-02	24.66	25.35	24.62	25.04	432035
2012-08-03	25.16	25.41	24.75	24.79	341839
2012-08-06	25.45	25.61	25.04	25.33	793810
2012-08-07	25.55	25.60	25.30	25.38	377983
2012-08-08	25.33	25.50	25.00	25.09	284332
2012-08-09	25.09	25.49	25.04	25.25	231699
2012-08-10	25.16	25.48	25.16	25.41	124999
2012-08-13	25.45	25.48	25.15	25.25	196434
2012-08-14	25.54	25.54	25.26	25.46	319675
2012-08-15	25.55	26.23	25.41	25.93	596726
2012-08-16	26.04	26.37	25.75	26.05	400163
2012-08-17	26.36	26.55	25.90	26.51	367471
2012-08-20	26.69	26.90	26.59	26.79	443794
2012-08-21	26.94	26.99	26.60	26.68	358467
2012-08-22	26.68	26.88	26.32	26.65	256335
2012-08-23	26.77	27.14	26.66	27.02	372349
2012-08-24	27.10	27.92	27.07	27.60	521497
2012-08-27	27.95	28.80	27.80	28.53	627534
2012-08-28	28.74	29.00	28.54	28.79	453248
2012-08-29	29.00	29.00	28.02	28.64	404087
2012-08-30	28.50	28.56	28.09	28.36	234846
2012-08-31	28.60	28.92	28.36	28.51	210748
2012-09-04	29.48	29.48	28.12	28.69	330417
2012-09-05	28.80	28.98	28.56	28.72	268640
2012-09-06	28.78	29.02	28.67	28.85	365049
2012-09-07	28.86	30.05	28.78	30.02	607623
2012-09-10	30.06	30.73	30.02	30.08	462678
2012-09-11	30.04	30.39	28.75	29.30	608611
2012-09-12	29.56	29.85	29.35	29.81	270876
2012-09-13	29.53	30.00	29.40	29.92	401636
2012-09-14	30.00	30.25	28.98	29.15	512691
2012-09-17	29.14	29.24	28.37	28.77	478785
2012-09-18	28.75	29.27	28.72	29.09	296902
2012-09-19	28.91	29.79	28.90	29.58	343840
2012-09-20	29.28	30.00	29.25	30.00	290709
2012-09-21	30.06	30.71	29.96	30.57	670967
2012-09-24	30.50	30.70	30.15	30.53	279494
2012-09-25	30.54	30.54	29.76	30.21	387561
2012-09-26	29.96	30.55	29.90	30.54	382154
2012-09-27	30.52	31.86	30.50	31.16	728378
2012-09-28	31.32	32.02	31.11	32.00	408891
2012-10-01	32.09	33.64	32.07	33.07	636956
2012-10-02	33.39	33.42	32.65	33.30	371695
2012-10-03	33.38	33.87	33.00	33.46	281739
2012-10-04	33.50	33.68	33.14	33.35	252558
2012-10-05	33.35	33.96	33.35	33.68	264012
2012-10-08	33.50	33.60	31.71	32.05	824270
2012-10-09	32.07	32.50	31.75	31.87	367270
2012-10-10	31.81	32.22	29.93	30.96	939118
2012-10-11	30.90	31.43	30.00	30.19	650369
2012-10-12	30.00	30.81	28.65	29.44	956714
2012-10-15	29.39	29.39	28.75	29.07	347092
2012-10-16	29.35	31.84	29.17	30.79	965549
2012-10-17	30.59	31.61	30.50	31.47	315095
2012-10-18	31.52	31.87	31.32	31.72	336003
2012-10-19	31.70	32.08	31.45	31.52	241911
2012-10-22	31.84	32.48	31.68	32.12	336738
2012-10-23	32.28	32.28	30.61	31.41	397407
2012-10-24	31.80	32.36	31.60	31.93	203725
2012-10-25	32.29	32.40	32.00	32.30	142395
2012-10-26	32.05	32.40	31.37	31.74	299790
2012-10-31	31.15	31.79	31.15	31.72	387166
2012-11-01	31.86	31.95	31.18	31.48	273296
2012-11-02	31.89	31.89	31.30	31.63	172694
2012-11-05	30.97	31.07	30.00	30.66	455682
2012-11-06	30.66	31.10	30.50	30.90	248847
2012-11-07	30.59	30.59	29.49	30.26	440500
2012-11-08	29.69	31.34	29.64	30.97	379614
2012-11-09	30.80	31.00	30.00	30.62	239460
2012-11-12	30.78	31.70	30.63	31.51	404730
2012-11-13	31.31	31.92	31.00	31.53	370088
2012-11-14	31.83	31.90	29.46	29.47	1153253
2012-11-15	29.22	29.24	27.53	28.58	1412255
2012-11-16	28.42	29.00	27.53	28.89	551935
2012-11-19	29.47	30.88	29.22	30.15	410050
2012-11-20	30.21	30.44	29.51	30.01	292707
2012-11-21	29.77	30.82	29.77	30.70	185232
2012-11-23	30.80	31.09	30.61	30.95	77059
2012-11-26	30.95	31.19	30.70	31.14	263315
2012-11-27	31.14	31.18	30.68	30.70	157991
2012-11-28	30.53	31.06	30.37	30.90	122375
2012-11-29	30.90	30.99	30.36	30.89	170923
2012-11-30	31.00	31.12	30.73	31.04	128668
2012-12-03	31.00	31.17	30.75	31.08	183655
2012-12-04	31.00	31.00	30.60	30.83	168218
2012-12-05	30.90	30.90	30.00	30.14	235121
2012-12-06	30.10	30.43	29.80	30.22	326081
2012-12-07	30.22	30.37	29.81	30.16	152973
2012-12-10	30.00	30.72	30.00	30.65	150451
2012-12-11	30.65	30.90	30.47	30.74	163594
2012-12-12	30.75	30.87	30.26	30.53	151977
2012-12-13	30.53	30.53	29.90	30.20	282813
2012-12-14	30.24	30.60	30.04	30.60	86150
2012-12-17	30.60	30.84	30.25	30.51	205268
2012-12-18	30.56	30.96	30.56	30.64	363723
2012-12-19	30.62	31.48	30.62	31.11	267230
2012-12-20	31.12	31.70	31.09	31.69	197453
2012-12-21	30.96	31.72	30.62	31.46	307130
2012-12-24	31.15	31.37	31.00	31.09	126360
2012-12-26	31.09	31.17	30.45	30.55	255673
2012-12-27	30.55	30.69	29.51	29.77	471660
2012-12-28	29.58	30.00	29.25	29.55	227734
2012-12-31	29.36	30.50	29.35	30.39	424753
2013-01-02	32.07	32.07	31.25	31.88	508021
2013-01-03	32.03	33.11	31.90	32.81	391560
2013-01-04	33.09	33.25	32.74	33.11	262380
2013-01-07	33.27	33.50	32.65	33.27	413008
2013-01-08	31.21	31.44	31.05	31.15	4425986
2013-01-09	31.21	31.80	31.20	31.78	1387162
2013-01-10	31.81	31.82	31.58	31.79	614999
2013-01-11	31.81	31.87	31.68	31.78	461737
2013-01-14	31.80	32.00	31.79	32.00	903156
2013-01-15	32.00	32.30	31.90	32.20	611820
2013-01-16	32.29	32.65	32.05	32.51	527748
2013-01-17	32.51	32.85	32.40	32.56	451609
2013-01-18	32.74	32.79	32.15	32.36	417059
2013-01-22	32.56	32.91	32.32	32.77	532867
2013-01-23	32.79	33.20	32.61	32.98	443628
2013-01-24	33.07	33.10	32.61	32.75	430380
2013-01-25	33.00	33.05	32.86	32.92	344650
2013-01-28	33.04	33.20	32.86	33.12	511929
2013-01-29	33.23	33.42	32.95	33.20	611955
2013-01-30	33.37	33.37	32.65	32.67	702368
2013-01-31	32.24	32.25	31.50	31.70	554753
2013-02-01	31.69	32.32	31.69	32.10	405425
2013-02-04	32.03	32.32	31.65	31.68	295792
2013-02-05	32.23	32.75	31.83	32.42	535808
2013-02-06	32.40	33.25	32.40	33.25	427491
2013-02-07	33.20	33.39	32.94	33.27	463343
2013-02-08	33.48	35.05	33.40	34.90	882565
2013-02-11	35.84	36.60	35.50	35.70	940177
2013-02-12	35.76	36.29	35.35	35.50	866132
2013-02-13	36.50	36.50	35.30	35.85	600505
2013-02-14	36.26	36.83	35.85	36.11	646487
2013-02-15	35.75	36.42	35.75	36.15	593300
2013-02-19	36.72	37.88	36.18	37.52	990170
2013-02-20	37.78	37.99	36.17	36.40	957631
2013-02-21	36.17	36.57	35.72	36.40	858595
2013-02-22	36.69	37.28	36.69	37.05	364312
2013-02-25	37.43	37.59	36.33	36.45	424626
2013-02-26	36.46	36.86	36.20	36.58	573351
2013-02-27	36.62	37.46	36.61	37.34	401809
2013-02-28	37.60	38.48	37.39	38.36	588061
2013-03-01	38.25	40.00	38.12	39.80	797923
2013-03-04	39.80	40.25	39.30	39.76	663300
2013-03-05	39.93	40.21	38.15	38.52	823376
2013-03-06	38.49	38.99	38.00	38.44	466482
2013-03-07	38.40	38.86	38.10	38.82	265706
2013-03-08	39.00	40.00	38.88	39.58	426325
2013-03-11	39.93	39.93	38.92	39.40	332573
2013-03-12	39.61	39.85	38.35	38.62	387560
2013-03-13	38.60	39.12	38.06	39.00	305112
2013-03-14	39.10	39.40	38.43	39.01	323310
2013-03-15	39.11	39.14	37.85	38.92	984673
2013-03-18	38.20	38.78	37.94	38.19	375059
2013-03-19	38.19	38.27	37.63	38.01	367762
2013-03-20	38.09	38.36	37.75	38.12	294447
2013-03-21	37.98	38.84	37.71	38.46	232928
2013-03-22	38.52	39.22	38.52	38.99	205232
2013-03-25	39.21	39.75	38.98	39.10	640250
2013-03-26	37.10	37.62	37.09	37.32	5296653
2013-03-27	37.26	37.39	37.10	37.13	829855
2013-03-28	37.10	37.39	37.01	37.25	541360
2013-04-01	37.25	37.49	37.25	37.47	587852
2013-04-02	37.46	37.50	35.36	35.84	1887190
2013-04-03	36.00	36.21	33.75	34.90	1973255
2013-04-04	34.99	35.70	34.61	35.58	665167
2013-04-05	35.24	35.95	34.80	35.87	375024
2013-04-08	36.10	36.77	36.01	36.67	494076
2013-04-09	36.85	37.49	36.68	37.10	497187
2013-04-10	37.35	37.35	36.61	37.04	426725
2013-04-11	37.20	37.26	36.65	36.88	393614
2013-04-12	36.65	36.96	36.35	36.74	329955
2013-04-15	36.74	36.74	35.37	35.81	478426
2013-04-16	36.04	37.02	36.02	36.88	288283
2013-04-17	36.86	36.86	35.96	36.23	198780
2013-04-18	36.23	36.49	35.60	36.40	264879
2013-04-19	36.47	37.14	36.45	36.96	206320
2013-04-22	37.11	37.36	36.80	37.14	291836
2013-04-23	37.50	37.60	37.29	37.42	581934
2013-04-24	37.50	37.55	37.30	37.36	354297
2013-04-25	37.58	37.70	37.51	37.59	465221
2013-04-26	37.72	37.80	37.05	37.67	438651
2013-04-29	37.80	38.10	37.72	37.88	726227
2013-04-30	37.90	38.00	37.60	37.76	579811
2013-05-01	37.29	37.29	35.81	36.11	701473
2013-05-02	36.32	37.15	36.32	36.69	292022
2013-05-03	37.25	37.40	36.66	36.85	298764
2013-05-06	36.89	37.45	36.32	37.31	338975
2013-05-07	37.37	37.62	36.58	36.91	569832
2013-05-08	36.50	36.96	35.99	36.88	663336
2013-05-09	36.69	36.89	35.75	36.84	862173
2013-05-10	36.57	37.00	36.02	36.43	441403
2013-05-13	36.20	36.64	35.90	36.42	676553
2013-05-14	36.46	36.46	35.40	35.77	1052777
2013-05-15	35.41	35.61	34.71	35.22	838055
2013-05-16	35.22	36.15	35.17	35.72	417290
2013-05-17	35.79	36.10	35.35	35.42	435199
2013-05-20	35.22	35.86	35.14	35.63	226016
2013-05-21	35.78	36.68	35.65	36.25	371814
2013-05-22	36.48	36.80	35.42	35.86	452279
2013-05-23	35.40	35.96	35.22	35.80	203542
2013-05-24	35.54	36.16	35.50	36.05	162474
2013-05-28	36.10	36.23	35.51	35.66	466320
2013-05-29	35.35	35.40	34.02	34.87	785600
2013-05-30	34.79	34.98	33.45	34.43	778801
2013-05-31	34.40	34.70	33.91	34.15	457703
2013-06-03	33.87	34.10	32.79	33.31	700253
2013-06-04	33.02	33.22	32.18	32.39	719171
2013-06-05	32.39	32.75	31.60	32.73	755330
2013-06-06	32.84	34.48	32.60	34.07	647272
2013-06-07	34.58	34.97	34.21	34.72	363180
2013-06-10	35.04	35.93	35.00	35.68	508888
2013-06-11	35.70	35.78	34.70	34.74	381285
2013-06-12	35.42	35.55	35.18	35.50	322439
2013-06-13	35.60	36.00	35.42	35.87	380353
2013-06-14	36.00	36.48	36.00	36.13	452600
2013-06-17	36.40	36.65	36.04	36.16	361305
2013-06-18	36.36	36.49	35.71	35.77	234232
2013-06-19	35.84	36.50	35.75	36.24	282805
2013-06-20	35.77	35.90	34.66	35.02	721084
2013-06-21	35.10	35.74	34.25	35.03	827254
2013-06-24	34.61	34.72	33.19	34.01	640942
2013-06-25	34.44	35.05	34.03	34.73	287287
2013-06-26	35.15	35.89	34.78	35.77	436824
2013-06-27	36.00	36.49	35.82	35.98	274150
2013-06-28	36.09	36.69	35.66	36.38	346004
2013-07-01	36.68	36.91	36.47	36.60	213471
2013-07-02	36.66	36.71	35.44	35.67	344910
2013-07-03	35.39	35.50	34.76	35.41	238700
2013-07-05	35.00	35.16	33.35	34.03	971758
2013-07-08	34.05	35.15	33.89	35.01	472051
2013-07-09	34.82	35.14	34.52	34.74	334306
2013-07-10	34.50	34.98	34.20	34.84	279526
2013-07-11	35.10	35.10	34.14	34.58	433910
2013-07-12	34.34	34.72	33.85	34.50	364326
2013-07-15	34.49	34.49	33.94	34.03	351999
2013-07-16	34.09	34.25	33.78	33.97	288401
2013-07-17	34.00	34.24	33.66	34.03	356970
2013-07-18	34.03	34.40	33.61	33.71	571973
2013-07-19	33.71	33.81	32.92	33.09	601552
2013-07-22	33.20	33.44	32.81	32.98	486121
2013-07-23	33.11	33.64	32.91	33.20	477059
2013-07-24	33.60	34.04	33.16	33.66	513106
2013-07-25	33.84	33.92	33.45	33.85	408226
2013-07-26	33.93	34.21	33.56	33.82	317350
2013-07-29	33.82	34.10	33.20	34.08	393440
2013-07-30	34.31	34.31	33.61	33.66	389758
2013-07-31	33.01	33.09	31.85	32.83	730137
2013-08-01	33.10	33.10	32.33	32.56	442365
2013-08-02	32.50	32.50	32.06	32.25	392534
2013-08-05	32.03	32.17	31.52	31.80	639767
2013-08-06	31.68	32.75	31.62	31.97	358739
2013-08-07	31.00	31.50	28.90	31.50	1793865
2013-08-08	30.92	30.98	29.22	29.55	1831886
2013-08-09	29.55	29.76	28.94	29.08	679736
2013-08-12	28.90	28.99	28.21	28.49	876528
2013-08-13	28.63	29.40	28.45	29.34	687076
2013-08-14	29.67	30.22	29.35	29.68	644155
2013-08-15	29.36	29.84	29.14	29.47	374148
2013-08-16	29.61	29.88	29.50	29.59	569867
2013-08-19	29.65	29.66	29.12	29.14	395840
2013-08-20	29.24	29.52	29.06	29.46	233598
2013-08-21	29.49	29.87	29.30	29.61	333844
2013-08-22	29.61	30.19	29.60	30.10	219925
2013-08-23	30.20	30.34	29.82	30.01	211773
2013-08-26	30.00	31.05	29.90	31.01	304154
2013-08-27	30.83	31.00	30.43	30.45	186074
2013-08-28	30.57	30.84	30.21	30.69	219878
2013-08-29	30.84	31.00	30.70	30.84	144783
2013-08-30	30.99	31.03	30.40	30.57	133498
2013-09-03	30.65	30.72	30.00	30.42	209573
2013-09-04	30.34	30.44	29.64	30.17	218960
2013-09-05	30.06	30.49	30.00	30.16	152703
2013-09-06	30.16	30.34	29.76	29.99	237115
2013-09-09	29.85	30.10	29.75	29.84	191158
2013-09-10	29.84	30.50	29.76	30.33	258790
2013-09-11	30.26	30.48	30.01	30.02	233117
2013-09-12	29.79	30.34	29.75	29.81	231918
2013-09-13	29.78	29.98	29.75	29.83	200055
2013-09-16	30.09	30.41	29.81	29.91	177637
2013-09-17	29.98	30.35	29.93	30.22	225936
2013-09-18	30.17	30.55	29.75	30.37	285973
2013-09-19	30.57	30.90	30.40	30.71	257532
2013-09-20	30.71	30.96	30.25	30.30	262771
2013-09-23	30.20	30.30	29.80	29.90	232137
2013-09-24	29.49	29.50	28.65	28.72	760076
2013-09-25	28.70	28.79	28.22	28.28	561283
2013-09-26	28.23	28.39	27.05	27.52	1097649
2013-09-27	27.33	27.50	26.90	27.00	1001372
2013-09-30	26.83	27.29	26.67	27.29	610268
2013-10-01	27.30	27.64	27.14	27.45	488679
2013-10-02	27.45	27.89	27.32	27.55	430815
2013-10-03	27.55	28.24	27.35	28.23	354845
2013-10-04	28.30	28.73	28.01	28.35	391203
2013-10-07	28.19	28.53	28.10	28.38	248041
2013-10-08	28.35	28.46	27.90	27.92	232244
2013-10-09	27.92	27.92	27.16	27.39	433180
2013-10-10	27.43	28.22	27.43	28.00	466373
2013-10-11	28.00	28.73	27.90	28.69	535688
2013-10-14	28.59	29.03	28.44	28.99	287697
2013-10-15	28.93	29.00	28.70	28.75	404254
2013-10-16	28.74	29.00	28.55	28.99	336950
2013-10-17	28.98	29.80	28.84	29.69	431804
2013-10-18	29.77	30.28	29.55	30.10	421910
2013-10-21	30.26	31.20	30.25	31.13	486220
2013-10-22	31.39	31.83	31.02	31.51	618105
2013-10-23	31.71	31.72	31.02	31.11	433295
2013-10-24	31.23	31.53	31.02	31.45	561578
2013-10-25	31.55	31.66	31.30	31.51	276818
2013-10-28	31.60	31.69	31.20	31.37	388667
2013-10-29	31.53	31.54	31.10	31.45	594361
2013-10-30	31.50	31.60	31.22	31.40	418403
2013-10-31	30.87	30.88	29.57	29.81	638874
2013-11-01	29.81	29.93	29.39	29.72	328168
2013-11-04	29.43	29.50	28.69	28.99	762383
2013-11-05	28.68	29.24	28.57	29.19	274868
2013-11-06	28.75	28.98	27.89	28.36	1190691
2013-11-07	27.94	28.35	25.00	25.53	2736943
2013-11-08	25.90	26.35	25.51	25.94	1150895
2013-11-11	26.17	26.79	25.56	26.68	720553
2013-11-12	26.75	27.42	26.57	27.26	455647
2013-11-13	27.28	27.85	27.07	27.71	540671
2013-11-14	28.00	28.62	27.73	28.52	614927
2013-11-15	28.54	28.71	28.10	28.42	495593
2013-11-18	28.68	28.70	27.92	28.01	453848
2013-11-19	28.10	28.19	27.30	27.36	401653
2013-11-20	27.26	27.52	26.91	27.01	276015
2013-11-21	27.00	27.04	26.71	26.80	507156
2013-11-22	26.80	27.49	26.75	27.45	386030
2013-11-25	27.52	27.93	27.40	27.91	412177
2013-11-26	28.00	28.19	27.94	28.18	507778
2013-11-27	28.25	28.96	28.05	28.85	403689
2013-11-29	28.91	28.93	28.51	28.59	172292
2013-12-02	28.64	28.75	27.72	27.76	571699
2013-12-03	27.63	27.87	27.00	27.23	528271
2013-12-04	26.94	27.11	25.91	26.19	622990
2013-12-05	26.22	26.44	25.90	25.92	435842
2013-12-06	26.16	26.74	26.15	26.69	333528
2013-12-09	26.70	27.20	26.66	26.70	473557
2013-12-10	26.51	26.98	25.72	25.83	661940
2013-12-11	26.00	26.19	24.84	25.65	718173
2013-12-12	25.60	25.98	25.51	25.86	370916
2013-12-13	26.00	26.15	25.62	25.69	313401
2013-12-16	25.55	25.97	25.55	25.60	391740
2013-12-17	25.68	25.78	25.27	25.59	334970
2013-12-18	25.56	26.11	25.40	26.06	453269
2013-12-19	25.80	26.04	25.66	25.85	284147
2013-12-20	25.75	27.20	25.73	26.61	627868
2013-12-23	26.60	27.49	26.41	27.26	447490
2013-12-24	27.22	27.47	26.71	26.83	239277
2013-12-26	26.78	27.15	26.42	26.55	414083
2013-12-27	26.48	26.86	26.40	26.56	308280
2013-12-30	26.32	26.55	25.78	26.04	543732
2013-12-31	25.75	26.25	25.66	26.02	608037
2014-01-02	25.97	27.33	25.97	27.27	540872
2014-01-03	27.40	28.21	27.31	28.01	482177
2014-01-06	28.24	28.86	28.02	28.32	380394
2014-01-07	28.54	29.21	28.25	29.08	418556
2014-01-08	29.25	29.25	28.60	28.95	284832
2014-01-09	29.12	29.75	28.95	29.62	317470
2014-01-10	29.64	30.12	29.60	29.83	336989
2014-01-13	29.83	29.85	28.59	28.62	357246
2014-01-14	28.89	29.00	28.00	28.50	314874
2014-01-15	28.51	28.99	28.39	28.82	176812
2014-01-16	28.86	29.17	28.80	29.15	227281
2014-01-17	29.22	29.49	28.91	29.33	330716
2014-01-21	29.41	30.02	29.37	29.83	313173
2014-01-22	29.99	30.06	29.86	30.00	221945
2014-01-23	30.11	30.59	30.01	30.51	318917
2014-01-24	30.57	30.60	29.63	29.71	349235
2014-01-27	30.03	30.20	29.51	29.84	220015
2014-01-28	29.95	30.37	29.84	30.16	321357
2014-01-29	30.09	30.30	29.61	29.74	367585
2014-01-31	29.34	29.79	29.05	29.07	300011
2014-02-03	28.95	29.14	27.77	27.96	471861
2014-02-04	28.31	28.40	27.60	27.79	234011
2014-02-05	27.50	27.88	27.02	27.47	275569
2014-02-06	27.54	28.06	27.44	27.76	167660
2014-02-07	27.88	28.58	27.50	28.42	255158
2014-02-10	28.60	28.60	27.63	28.09	295015
2014-02-11	28.34	28.34	27.44	27.81	271519
2014-02-12	27.86	27.95	27.46	27.59	231469
2014-02-13	27.48	27.87	27.41	27.74	196218
2014-02-14	28.07	28.40	27.74	28.14	356669
2014-02-18	28.88	29.55	28.64	29.10	685880
2014-02-19	28.73	28.73	27.30	27.68	1059472
2014-02-20	27.63	27.65	26.42	27.01	861671
2014-02-21	27.24	27.86	26.86	27.15	458223
2014-02-24	27.43	27.73	27.07	27.20	298499
2014-02-25	27.10	27.15	26.01	26.18	724547
2014-02-26	26.08	26.25	25.44	25.71	958377
2014-02-27	25.71	25.97	25.40	25.60	654298
2014-02-28	25.55	25.75	25.33	25.47	539645
2014-03-03	25.48	25.79	25.27	25.58	425420
2014-03-04	25.68	25.78	25.33	25.54	614395
2014-03-05	25.55	26.05	25.30	25.55	647662
2014-03-06	25.76	25.89	25.34	25.43	579996
2014-03-07	25.38	25.50	25.00	25.27	650466
2014-03-10	25.24	25.55	24.92	25.42	877755
2014-03-11	25.55	25.66	25.23	25.26	493062
2014-03-12	25.25	25.48	24.68	24.78	770578
2014-03-13	24.80	24.93	24.23	24.61	392118
2014-03-14	24.60	25.11	24.52	24.90	413554
2014-03-17	25.32	25.32	24.35	24.65	506572
2014-03-18	24.65	25.11	24.52	25.03	441747
2014-03-19	25.09	25.15	24.81	25.05	362546
2014-03-20	25.10	25.34	24.81	25.28	299341
2014-03-21	25.19	25.69	24.92	25.60	624760
2014-03-24	25.61	25.82	24.86	25.24	510563
2014-03-25	25.37	25.40	24.86	25.15	296454
2014-03-26	25.43	25.58	25.23	25.31	307385
2014-03-27	25.73	25.73	24.80	25.43	444624
2014-03-28	25.45	25.56	25.12	25.47	343877
2014-03-31	25.56	25.85	25.36	25.84	307163
2014-04-01	26.05	26.32	25.74	26.17	440561
2014-04-02	26.35	26.38	25.77	26.29	385642
2014-04-03	26.35	26.43	26.10	26.39	330807
2014-04-04	26.50	26.78	26.17	26.75	420175
2014-04-07	26.75	26.79	26.06	26.27	344111
2014-04-08	26.27	26.78	26.26	26.39	340054
2014-04-09	26.36	26.78	26.05	26.76	383021
2014-04-10	26.87	27.25	25.79	25.92	738102
2014-04-11	25.97	26.44	25.77	26.38	254982
2014-04-14	26.53	27.10	26.49	26.60	342213
2014-04-15	26.75	26.81	26.50	26.76	219670
2014-04-16	26.79	27.17	26.63	27.03	280773
2014-04-17	27.08	27.72	27.08	27.61	295509
2014-04-21	27.82	28.33	27.69	28.11	461145
2014-04-22	28.28	28.29	27.90	28.12	293398
2014-04-23	28.27	28.72	28.12	28.68	429729
2014-04-24	28.75	28.78	28.20	28.34	380281
2014-04-25	28.30	28.47	27.75	28.14	360154
2014-04-28	28.32	29.23	28.02	29.11	596299
2014-04-29	29.20	29.43	29.10	29.23	495136
2014-04-30	29.43	29.51	29.16	29.40	604922
2014-05-01	28.95	29.31	28.08	28.14	662314
2014-05-02	28.42	28.72	28.15	28.65	367530
2014-05-05	28.37	28.57	28.37	28.46	619105
2014-05-06	28.42	28.60	28.28	28.55	325502
2014-05-07	28.70	29.80	28.37	29.59	699667
2014-05-08	30.01	30.98	29.82	30.65	1145473
2014-05-09	30.50	30.73	29.91	29.99	345874
2014-05-12	30.25	30.87	30.18	30.57	436430
2014-05-13	30.52	30.57	30.00	30.27	215169
2014-05-14	30.04	30.45	29.95	30.10	223970
2014-05-15	30.29	30.33	29.77	30.29	332605
2014-05-16	30.78	31.75	30.29	31.70	951252
2014-05-19	31.81	31.81	31.10	31.42	491033
2014-05-20	31.50	31.65	31.21	31.33	268029
2014-05-21	31.35	31.49	30.85	31.10	317682
2014-05-22	31.32	31.38	31.00	31.18	242898
2014-05-23	31.30	31.30	31.00	31.15	173592
2014-05-27	31.34	31.47	30.69	30.97	287692
2014-05-28	30.95	31.49	30.91	31.24	248565
2014-05-29	31.06	31.82	31.06	31.72	236293
2014-05-30	31.50	31.97	31.41	31.77	247515
2014-06-02	31.83	31.90	31.10	31.50	270608
2014-06-03	31.36	31.64	31.12	31.21	125724
2014-06-04	31.12	31.50	31.12	31.34	197781
2014-06-05	31.52	31.70	31.28	31.55	244323
2014-06-06	31.59	31.70	31.26	31.51	244044
2014-06-09	31.38	31.74	31.27	31.60	196093
2014-06-10	31.69	31.69	31.42	31.46	155901
2014-06-11	31.52	31.59	31.01	31.05	199048
2014-06-12	31.10	31.18	30.68	30.74	348847
2014-06-13	30.72	31.03	30.50	30.95	236005
2014-06-16	31.06	31.60	30.96	31.57	242094
2014-06-17	31.60	31.90	31.47	31.56	238111
2014-06-18	31.69	31.69	31.15	31.39	175048
2014-06-19	31.40	31.54	31.16	31.19	191556
2014-06-20	31.20	31.32	31.02	31.05	191391
2014-06-23	31.54	32.44	31.49	32.12	609580
2014-06-24	32.02	32.81	31.91	32.64	395581
2014-06-25	32.17	32.57	31.26	31.36	575590
2014-06-26	31.42	31.72	31.25	31.68	149012
2014-06-27	31.53	32.27	31.50	32.19	225896
2014-06-30	32.29	32.35	31.76	31.80	288069
2014-07-01	31.97	32.11	31.81	31.99	192431
2014-07-02	32.00	32.45	31.91	32.41	176380
2014-07-03	32.33	32.60	32.06	32.38	109167
2014-07-07	32.40	32.44	31.75	31.95	222105
2014-07-08	31.83	31.99	31.05	31.46	349001
2014-07-09	31.74	32.19	31.26	32.13	223634
2014-07-10	31.86	31.89	31.27	31.48	251993
2014-07-11	31.29	32.40	31.28	32.29	247545
2014-07-14	32.40	32.42	31.57	31.90	189831
2014-07-15	31.87	32.45	31.60	32.44	269424
2014-07-16	32.46	33.22	32.46	33.15	510055
2014-07-17	33.20	33.20	32.61	32.73	199477
2014-07-18	32.71	32.94	32.16	32.25	166398
2014-07-21	32.26	32.50	31.88	32.10	200664
2014-07-22	32.12	33.00	32.12	32.88	213839
2014-07-23	32.88	33.25	32.65	33.14	179614
2014-07-24	33.19	33.30	32.89	33.00	347558
2014-07-25	32.95	33.22	32.77	33.03	219980
2014-07-28	33.10	33.22	32.60	32.84	196444
2014-07-29	33.00	33.10	32.33	32.46	374256
2014-07-30	32.39	32.61	31.55	32.34	506637
2014-07-31	31.68	31.68	30.94	31.04	420949
2014-08-01	30.87	31.29	30.51	30.87	313223
2014-08-04	31.21	31.65	30.88	31.42	210788
2014-08-05	31.42	31.60	30.54	30.77	376033
2014-08-06	30.50	30.50	28.92	29.78	871671
2014-08-07	29.80	29.98	28.43	28.72	675222
2014-08-08	28.66	29.59	28.40	29.39	441512
2014-08-11	29.84	30.10	29.31	29.93	379554
2014-08-12	30.17	30.17	29.53	29.55	144519
2014-08-13	29.70	30.20	29.44	29.90	322796
2014-08-14	30.11	30.15	29.73	29.97	187793
2014-08-15	30.20	30.21	29.90	30.00	277045
2014-08-18	30.30	30.30	29.45	29.63	343020
2014-08-19	29.79	30.13	29.58	29.99	441092
2014-08-20	29.79	30.24	29.75	30.17	203072
2014-08-21	30.20	30.22	29.81	30.03	133093
2014-08-22	30.00	30.03	29.78	29.92	144809
2014-08-25	29.89	30.45	29.67	30.04	396601
2014-08-26	30.10	30.28	29.81	30.04	112980
2014-08-27	30.04	30.66	29.79	30.22	254914
2014-08-28	30.24	30.66	30.15	30.39	145373
2014-08-29	30.68	30.69	30.26	30.37	156422
2014-09-02	30.47	30.49	29.86	30.05	236350
2014-09-03	29.50	29.61	28.00	28.29	1446872
2014-09-04	28.00	28.36	27.53	28.23	953653
2014-09-05	28.14	28.50	27.79	28.46	315759
2014-09-08	28.21	28.45	28.18	28.31	197029
2014-09-09	28.25	29.04	28.06	28.99	238361
2014-09-10	28.96	29.01	28.19	28.35	227376
2014-09-11	28.03	28.19	27.55	27.92	354058
2014-09-12	27.92	28.00	27.31	27.71	414155
2014-09-15	27.68	28.35	27.56	28.17	190864
2014-09-16	28.35	28.75	28.16	28.29	186022
2014-09-17	28.23	28.59	28.14	28.42	119101
2014-09-18	28.59	28.91	28.31	28.62	132197
2014-09-19	28.75	28.89	28.30	28.54	195169
2014-09-22	28.59	28.59	27.50	27.59	183044
2014-09-23	27.74	27.95	27.52	27.74	194755
2014-09-24	27.51	27.55	26.60	27.26	317433
2014-09-25	27.03	27.70	27.00	27.47	130926
2014-09-26	27.37	28.22	27.04	27.94	208196
2014-09-29	28.06	28.23	27.94	28.03	177171
2014-09-30	28.05	28.05	27.26	27.45	200425
2014-10-01	27.18	27.89	26.65	26.80	294284
2014-10-02	26.90	26.95	25.02	26.22	770608
2014-10-03	26.32	27.00	26.13	27.00	188304
2014-10-06	27.07	27.34	26.66	27.31	172465
2014-10-07	27.12	27.49	26.71	27.09	160188
2014-10-08	27.01	27.29	25.96	27.25	364275
2014-10-09	27.34	27.40	26.15	26.72	188237
2014-10-10	26.58	26.72	24.35	25.81	561539
2014-10-13	25.63	25.73	24.76	25.02	389854
2014-10-14	25.25	25.28	24.22	24.54	496594
2014-10-15	24.42	25.63	23.41	25.60	477623
2014-10-16	25.33	26.70	24.82	26.67	465956
2014-10-17	27.99	27.99	27.10	27.42	381753
2014-10-20	27.43	27.85	26.61	26.88	254895
2014-10-21	26.89	27.53	26.87	27.29	224652
2014-10-22	27.50	28.12	27.06	27.21	293462
2014-10-23	27.70	28.00	27.25	27.94	190771
2014-10-24	28.14	28.15	27.52	28.03	150981
2014-10-27	28.03	28.18	27.48	27.82	166424
2014-10-28	27.96	28.50	27.95	28.40	168598
2014-10-29	28.53	28.53	27.45	27.93	263289
2014-10-30	27.80	28.02	27.70	27.95	224149
2014-10-31	27.02	27.40	26.65	26.78	331346
2014-11-03	26.67	26.85	26.18	26.58	347023
2014-11-04	26.61	26.75	25.50	26.50	321236
2014-11-05	26.64	28.61	26.50	28.07	529684
2014-11-06	28.10	28.65	28.02	28.65	210117
2014-11-07	28.65	29.45	28.42	29.35	421249
2014-11-10	29.40	29.70	27.56	28.19	465593
2014-11-11	28.35	28.73	27.90	28.27	175368
2014-11-12	28.35	28.52	28.00	28.02	372680
2014-11-13	27.97	28.34	27.89	28.09	55462
2014-11-14	28.17	28.26	27.58	28.00	218941
2014-11-17	27.86	28.49	27.78	27.98	221293
2014-11-18	27.96	28.49	27.80	27.85	150077
2014-11-19	27.80	28.32	27.75	27.82	151941
2014-11-20	27.75	28.65	27.71	28.23	226788
2014-11-21	28.56	28.84	27.75	28.04	564211
2014-11-24	28.18	28.18	27.71	27.90	279017
2014-11-25	28.00	28.00	26.81	26.99	480995
2014-11-26	27.00	27.56	26.66	27.43	262282
2014-11-28	27.01	27.01	26.00	26.20	254836
2014-12-01	25.92	26.00	24.43	25.12	578918
2014-12-02	25.12	25.54	24.36	25.49	657677
2014-12-03	25.49	26.00	25.18	25.94	411217
2014-12-04	25.75	26.90	25.75	26.84	296372
2014-12-05	26.77	27.09	26.27	27.01	346866
2014-12-08	27.04	27.11	25.03	25.44	473005
2014-12-09	25.21	25.71	24.55	24.98	587539
2014-12-10	24.78	25.19	23.31	23.98	539780
2014-12-11	24.04	24.82	23.31	23.45	425183
2014-12-12	23.26	23.56	21.88	22.85	593642
2014-12-15	22.73	23.17	19.58	19.76	1409507
2014-12-16	19.59	21.75	18.66	21.54	934645
2014-12-17	21.54	24.18	21.54	23.76	503603
2014-12-18	24.10	24.26	22.56	22.60	525036
2014-12-19	22.55	22.85	22.08	22.25	393338
2014-12-22	22.29	22.49	21.06	21.18	489901
2014-12-23	21.51	22.60	21.27	22.23	430575
2014-12-24	22.23	22.50	21.94	22.15	132333
2014-12-26	22.01	22.70	21.97	22.59	238432
2014-12-29	22.66	23.18	22.49	23.10	325419
2014-12-30	23.10	23.38	22.36	23.17	463595
2014-12-31	23.11	23.41	22.13	22.41	484354
2015-01-02	22.31	23.63	22.29	23.54	172047
2015-01-05	23.60	23.73	22.44	23.07	239436
2015-01-06	23.06	23.62	22.51	22.66	227496
2015-01-07	22.80	23.46	22.68	22.89	237837
2015-01-08	23.00	24.24	23.00	23.24	454267
2015-01-09	23.33	23.72	22.84	23.41	280166
2015-01-12	23.33	23.33	22.38	22.80	613424
2015-01-13	22.90	23.20	22.05	22.45	261081
2015-01-14	22.04	22.40	20.65	21.96	470093
2015-01-15	22.00	22.15	21.37	21.78	208415
2015-01-16	21.78	23.89	21.55	23.51	453908
2015-01-20	23.00	24.88	23.00	24.80	370803
2015-01-21	24.74	25.44	24.32	25.03	244396
2015-01-22	25.04	25.28	24.25	24.71	256704
2015-01-23	24.71	25.22	24.41	24.54	169666
2015-01-26	25.40	26.19	25.06	26.05	443439
2015-01-27	25.90	26.19	25.41	26.11	298041
2015-01-28	26.25	26.41	24.94	25.42	342985
2015-01-29	25.73	26.00	25.11	25.86	415536
2015-01-30	24.97	25.45	24.72	25.18	252611
2015-02-02	25.36	25.36	24.60	24.87	220307
2015-02-03	25.00	25.29	24.60	24.66	278842
2015-02-04	24.29	24.76	24.24	24.50	175035
2015-02-05	24.62	25.17	24.50	24.82	250181
2015-02-06	25.04	25.25	24.80	25.12	212238
2015-02-09	25.22	25.54	25.11	25.40	205599
2015-02-10	25.81	25.81	24.83	25.20	129529
2015-02-11	25.02	25.20	24.38	24.60	172369
2015-02-12	25.10	25.14	24.60	25.06	339217
2015-02-13	25.48	25.65	25.09	25.38	218516
2015-02-17	25.66	25.76	25.01	25.59	198898
2015-02-18	25.50	25.96	25.04	25.94	181180
2015-02-19	25.83	26.12	25.51	25.67	193162
2015-02-20	25.60	26.49	25.45	26.45	244258
2015-02-23	26.50	26.84	26.25	26.45	260222
2015-02-24	26.36	26.98	26.31	26.81	156327
2015-02-25	26.95	27.37	26.62	27.26	211969
2015-02-26	27.21	27.97	27.17	27.85	379636
2015-02-27	28.14	28.50	27.03	27.84	728349
2015-03-02	27.60	29.00	27.36	29.00	436373
2015-03-03	28.52	28.86	28.17	28.19	346661
2015-03-04	28.40	28.40	28.05	28.21	270863
2015-03-05	28.30	28.99	28.30	28.74	179933
2015-03-06	28.72	29.14	28.37	28.37	249500
2015-03-09	28.58	28.64	27.51	27.84	283000
2015-03-10	25.04	25.49	24.56	24.70	6970121
2015-03-11	24.82	25.12	24.72	24.89	1288334
2015-03-12	24.98	25.20	24.50	24.65	634881
2015-03-13	24.64	24.88	24.25	24.78	786312
2015-03-16	24.78	24.98	24.00	24.82	547181
2015-03-17	24.57	25.05	24.50	24.84	359866
2015-03-18	25.07	26.12	25.10	25.87	1045336
2015-03-19	25.79	26.35	25.55	26.28	405355
2015-03-20	26.36	26.62	25.75	25.75	980336
2015-03-23	25.75	26.66	25.65	26.31	542187
2015-03-24	26.00	26.39	25.90	25.94	373165
2015-03-25	25.87	26.09	25.74	25.83	491050
2015-03-26	26.02	26.02	25.25	25.44	406099
2015-03-27	25.51	25.57	25.24	25.36	239689
2015-03-30	25.40	25.48	24.66	24.84	454727
2015-03-31	24.76	24.92	24.02	24.05	434656
2015-04-01	24.03	24.72	24.03	24.58	214886
2015-04-02	24.57	25.07	24.57	24.73	268401
2015-04-06	24.79	25.44	24.75	25.23	257079
2015-04-07	25.28	25.85	25.20	25.51	302018
2015-04-08	25.69	26.07	25.33	25.41	272997
2015-04-09	25.48	26.93	25.48	26.69	979943
2015-04-10	26.67	27.00	26.63	26.76	477362
2015-04-13	26.90	27.19	26.69	27.04	351092
2015-04-14	27.10	27.24	26.55	26.64	274981
2015-04-15	26.60	27.25	26.60	26.82	383855
2015-04-16	26.73	27.20	26.73	26.84	311308
2015-04-17	26.97	27.14	26.31	26.41	212913
2015-04-20	26.66	27.14	26.57	26.92	227150
2015-04-21	27.13	27.64	27.01	27.10	353218
2015-04-22	27.32	27.92	27.01	27.54	430142
2015-04-23	27.55	27.99	27.33	27.69	322497
2015-04-24	27.70	27.83	27.50	27.83	219324
2015-04-27	27.85	27.85	27.63	27.67	250464
2015-04-28	27.65	27.95	27.64	27.86	304400
2015-04-29	27.66	28.49	27.52	28.20	437990
2015-04-30	28.25	28.38	27.75	27.82	453430
2015-05-01	27.02	27.74	26.64	27.42	347763
2015-05-04	27.61	27.79	26.16	26.54	725222
2015-05-05	26.70	27.12	26.55	26.56	257438
2015-05-06	27.00	27.47	26.59	26.96	346372
2015-05-07	27.18	27.18	26.19	26.45	387721
2015-05-08	26.45	27.36	26.30	26.91	265797
2015-05-11	26.56	27.15	26.35	26.71	267963
2015-05-12	26.75	27.01	26.37	27.01	246890
2015-05-13	27.11	27.20	26.53	26.88	184818
2015-05-14	27.03	27.53	26.89	27.27	221051
2015-05-15	27.59	27.89	27.03	27.26	309430
2015-05-18	27.58	27.76	27.20	27.32	342505
2015-05-19	27.50	27.50	26.95	27.24	264898
2015-05-20	26.99	27.45	26.78	27.06	244952
2015-05-21	27.23	27.41	26.95	26.96	182774
2015-05-22	26.90	27.03	26.60	26.78	151490
2015-05-26	26.75	27.17	26.30	26.95	214669
2015-05-27	27.25	27.45	26.87	27.10	131756
2015-05-28	26.89	27.09	26.62	26.81	149838
2015-05-29	26.72	26.90	26.33	26.63	360216
2015-06-01	26.40	26.83	26.30	26.59	199962
2015-06-02	26.59	26.84	26.50	26.72	137647
2015-06-03	26.84	26.84	26.53	26.55	116976
2015-06-04	26.50	26.69	26.11	26.34	251964
2015-06-05	26.15	26.67	26.15	26.38	111154
2015-06-08	26.63	27.00	25.46	25.63	450320
2015-06-09	25.50	25.72	24.46	25.19	1153344
2015-06-10	25.15	25.78	24.90	24.97	488928
2015-06-11	25.06	25.30	24.80	24.93	346894
2015-06-12	24.91	24.97	24.55	24.64	392408
2015-06-15	24.50	25.08	24.50	24.77	258557
2015-06-16	24.71	24.87	24.50	24.61	251977
2015-06-17	24.75	25.83	24.65	25.70	447375
2015-06-18	25.65	25.97	25.25	25.78	355539
2015-06-19	25.92	26.70	25.89	26.40	456477
2015-06-22	26.79	26.96	26.50	26.83	327438
2015-06-23	26.90	27.00	26.55	26.69	201157
2015-06-24	26.60	26.86	26.41	26.63	146812
2015-06-25	26.57	26.95	26.43	26.72	181603
2015-06-26	26.75	26.99	26.20	26.45	278829
2015-06-29	26.10	26.38	25.60	25.95	338693
2015-06-30	26.09	26.15	25.03	25.46	503248
2015-07-01	25.45	26.21	25.40	25.80	361257
2015-07-02	25.75	26.64	25.75	26.18	247444
2015-07-06	26.15	26.38	25.82	26.36	195587
2015-07-07	26.24	26.88	25.90	26.70	365363
2015-07-08	26.48	26.67	26.24	26.39	370776
2015-07-09	26.79	26.89	26.41	26.78	299800
2015-07-10	26.95	27.75	26.79	27.11	580939
2015-07-13	27.03	27.65	27.01	27.42	296938
2015-07-14	27.59	27.95	27.44	27.55	258270
2015-07-15	27.59	27.84	27.26	27.63	322829
2015-07-16	27.78	28.25	27.42	28.25	380535
2015-07-17	28.27	28.29	27.82	27.82	261659
2015-07-20	27.92	28.09	27.27	27.42	306206
2015-07-21	27.56	27.93	27.00	27.16	311617
2015-07-22	27.17	27.36	26.90	27.00	291692
2015-07-23	27.18	27.24	26.18	26.64	311550
2015-07-24	26.70	27.22	26.54	27.14	389829
2015-07-27	26.86	27.92	26.80	27.55	375692
2015-07-28	27.70	28.33	27.26	27.67	447912
2015-07-29	28.00	28.28	27.37	28.12	339583
2015-07-30	28.30	28.30	27.70	28.18	411440
2015-07-31	27.67	27.96	27.09	27.35	395107
2015-08-03	27.66	27.66	26.37	26.57	487099
2015-08-04	26.50	27.04	26.34	26.60	352873
2015-08-05	26.75	27.12	25.32	25.40	554705
2015-08-06	25.25	25.38	23.05	24.94	1625273
2015-08-07	24.63	25.10	24.52	24.57	325402
2015-08-10	24.60	26.59	24.60	26.38	362163
2015-08-11	26.48	26.48	25.87	26.20	234816
2015-08-12	25.90	26.49	25.90	26.40	171972
2015-08-13	26.50	26.78	26.10	26.69	191358
2015-08-14	26.80	27.15	26.31	26.37	360140
2015-08-17	26.01	26.97	26.01	26.64	491126
2015-08-18	26.73	26.95	26.31	26.62	143020
2015-08-19	26.76	26.88	25.83	26.20	296742
2015-08-20	26.25	26.50	25.77	26.00	231497
2015-08-21	25.85	26.20	25.00	25.21	497585
2015-08-24	23.49	24.71	18.26	23.95	917360
2015-08-25	24.70	25.49	24.11	24.59	370272
2015-08-26	24.66	25.17	24.30	24.77	360764
2015-08-27	25.40	26.41	24.89	25.61	324540
2015-08-28	25.50	26.78	25.49	26.11	205373
2015-08-31	26.14	26.79	25.75	25.91	189616
2015-09-01	25.50	25.95	25.16	25.32	201312
2015-09-02	25.31	25.81	24.55	25.64	321903
2015-09-03	25.53	26.55	25.47	25.96	275969
2015-09-04	25.45	25.66	25.40	25.62	145140
2015-09-08	25.85	26.04	25.42	25.83	233210
2015-09-09	25.84	26.08	25.53	25.53	166345
2015-09-10	25.35	25.78	25.00	25.18	261852
2015-09-11	25.00	25.04	24.44	24.77	339860
2015-09-14	24.71	24.85	24.13	24.36	275300
2015-09-15	24.31	24.67	23.77	24.13	315086
2015-09-16	24.02	24.67	24.02	24.55	234041
2015-09-17	24.64	25.07	24.27	24.87	184793
2015-09-18	24.53	25.07	24.46	24.97	226260
2015-09-21	24.93	25.50	24.80	25.28	174018
2015-09-22	25.25	25.70	25.05	25.43	270089
2015-09-23	25.59	25.77	25.19	25.37	234538
2015-09-24	25.30	25.45	24.40	24.77	377843
2015-09-25	24.76	24.92	24.17	24.42	239685
2015-09-28	24.31	24.65	23.27	23.57	444483
2015-09-29	23.45	24.11	22.55	22.78	573655
2015-09-30	22.83	24.48	22.83	24.28	403791
2015-10-01	24.44	25.48	24.15	24.76	299078
2015-10-02	24.46	25.76	24.33	25.52	285943
2015-10-05	25.50	26.72	25.50	26.26	354181
2015-10-06	26.15	26.84	26.00	26.36	230240
2015-10-07	26.57	26.87	26.33	26.80	208012
2015-10-08	26.89	27.50	26.60	27.30	264642
2015-10-09	27.59	27.62	26.39	26.44	295573
2015-10-12	26.34	26.41	25.83	25.99	247327
2015-10-13	25.80	26.13	25.38	25.74	272439
2015-10-14	25.76	26.86	25.76	26.56	202362
2015-10-15	26.72	26.96	26.24	26.52	128286
2015-10-16	26.48	27.37	26.48	27.33	334206
2015-10-19	27.28	27.28	26.23	26.70	272151
2015-10-20	26.68	26.69	26.05	26.25	199414
2015-10-21	26.31	26.61	25.84	26.13	175459
2015-10-22	26.24	26.34	25.73	26.14	146170
2015-10-23	26.27	26.87	26.11	26.34	192239
2015-10-26	26.22	27.00	26.10	26.51	195324
2015-10-27	26.45	27.42	26.26	27.34	288138
2015-10-28	26.92	27.68	26.53	27.33	332512
2015-10-29	27.54	27.60	27.05	27.37	386343
2015-10-30	26.60	27.08	26.38	26.68	212649
2015-11-02	26.68	27.05	26.40	26.81	252461
2015-11-03	26.81	27.19	26.78	26.92	280314
2015-11-04	27.19	27.88	26.41	26.80	313461
2015-11-05	26.43	27.00	26.31	26.53	315095
2015-11-06	26.40	27.06	26.14	26.25	173960
2015-11-09	26.40	26.42	25.78	26.10	234278
2015-11-10	26.21	26.38	25.78	25.87	138547
2015-11-11	25.84	25.87	25.16	25.46	235337
2015-11-12	25.15	25.45	24.72	24.92	302008
2015-11-13	25.11	25.96	24.89	25.63	255918
2015-11-16	25.92	26.75	25.33	26.35	431615
2015-11-17	25.90	26.56	25.41	26.09	217090
2015-11-18	26.59	26.69	26.10	26.44	150976
2015-11-19	26.50	26.52	26.15	26.29	169686
2015-11-20	26.26	26.43	25.76	25.89	230197
2015-11-23	26.22	26.43	25.80	26.24	214486
2015-11-24	26.29	26.60	25.48	25.91	182257
2015-11-25	25.97	26.20	25.60	25.90	203478
2015-11-27	25.72	26.20	25.72	26.06	57250
2015-11-30	26.19	26.20	25.33	25.44	354192
2015-12-01	25.39	25.66	25.11	25.43	408642
2015-12-02	25.40	25.48	24.58	24.99	726253
2015-12-03	24.99	24.99	24.03	24.74	467252
2015-12-04	24.43	25.19	24.25	24.54	613085
2015-12-07	24.31	24.44	23.32	23.41	702843
2015-12-08	23.30	24.10	22.83	23.83	379450
2015-12-09	23.95	25.21	23.95	24.74	537596
2015-12-10	24.51	25.01	23.46	23.50	312869
2015-12-11	23.26	23.26	21.82	22.35	852104
2015-12-14	22.35	22.50	21.06	21.07	698760
2015-12-15	21.03	21.53	20.30	20.93	751829
2015-12-16	20.83	21.30	20.08	20.16	802777
2015-12-17	20.06	20.15	17.77	18.07	1988299
2015-12-18	17.98	20.04	17.70	19.33	1030400
2015-12-21	19.45	19.55	18.59	18.89	618539
2015-12-22	18.77	20.13	18.77	19.86	541577
2015-12-23	20.14	20.96	20.00	20.57	460627
2015-12-24	20.60	20.93	20.20	20.43	239518
2015-12-28	20.21	20.35	19.20	19.76	697517
2015-12-29	19.79	20.65	19.50	20.33	604000
2015-12-30	20.06	20.30	19.53	19.87	373025
2015-12-31	19.72	20.12	19.47	19.91	427654
2016-01-04	19.50	20.20	19.16	19.82	335995
2016-01-05	19.98	20.27	19.52	20.20	217768
2016-01-06	20.02	20.02	19.28	19.62	285009
2016-01-07	19.26	19.49	18.52	18.91	582374
2016-01-08	19.17	19.57	18.76	18.84	594299
2016-01-11	18.75	18.86	17.74	18.03	689304
2016-01-12	18.00	18.49	16.58	17.45	831734
2016-01-13	17.70	18.00	15.63	15.99	680387
2016-01-14	15.80	17.31	15.51	17.19	786238
2016-01-15	16.36	16.96	16.04	16.42	497123
2016-01-19	16.08	16.65	15.07	15.34	481411
2016-01-20	15.70	16.57	14.51	16.24	1474310
2016-01-21	16.39	18.44	16.17	17.88	792872
2016-01-22	18.48	19.25	18.00	18.50	715461
2016-01-25	18.53	18.97	18.00	18.16	555359
2016-01-26	18.26	18.96	17.87	18.94	335801
2016-01-27	18.93	19.05	18.05	18.23	493985
2016-01-28	18.97	18.98	18.00	18.17	584908
2016-01-29	17.52	17.95	16.57	16.83	602501
2016-02-01	16.80	16.81	16.01	16.13	505095
2016-02-02	16.02	16.32	15.08	15.75	548917
2016-02-03	15.81	16.01	14.74	15.42	417331
2016-02-04	15.67	16.31	15.44	15.65	250143
2016-02-05	15.50	15.80	15.15	15.28	227406
2016-02-08	15.02	15.10	14.10	14.74	449487
2016-02-09	14.70	14.70	13.45	13.73	631675
2016-02-10	14.00	14.14	13.40	13.81	329725
2016-02-11	13.50	13.72	12.15	12.38	803123
2016-02-12	13.27	13.36	12.50	12.85	539420
2016-02-16	12.95	14.38	12.95	14.08	637745
2016-02-17	12.90	13.84	11.57	12.30	1251334
2016-02-18	12.49	12.67	10.53	10.82	1784767
2016-02-19	10.81	10.82	9.02	9.58	3085916
2016-02-22	9.69	10.08	9.61	9.62	1033946
2016-02-23	9.75	9.76	8.69	8.79	918441
2016-02-24	8.57	9.29	7.80	9.22	948321
2016-02-25	9.27	9.38	8.72	9.07	560466
2016-02-26	9.50	9.97	9.31	9.55	635099
2016-02-29	9.79	9.86	9.40	9.71	467969
2016-03-01	9.80	9.97	9.08	9.51	607005
2016-03-02	9.48	10.24	9.22	9.51	828558
2016-03-03	10.15	11.07	9.95	10.88	766762
2016-03-04	11.08	11.57	10.81	10.98	677252
2016-03-07	11.02	12.95	11.00	12.94	882105
2016-03-08	12.91	12.95	11.51	11.53	551941
2016-03-09	11.53	12.20	11.50	11.86	451824
2016-03-10	11.98	12.00	11.02	11.14	323044
2016-03-11	11.21	11.95	11.21	11.92	495457
2016-03-14	11.76	11.90	11.37	11.68	258013
2016-03-15	11.65	11.67	11.22	11.56	240766
2016-03-16	11.57	12.37	11.57	12.29	261782
2016-03-17	12.39	13.20	12.22	13.12	549703
2016-03-18	13.26	14.09	13.23	13.88	793534
2016-03-21	14.00	14.00	12.99	13.43	480073
2016-03-22	13.17	13.84	13.08	13.52	322199
2016-03-23	13.36	13.46	11.62	11.73	669006
2016-03-24	11.54	11.90	11.15	11.33	637902
2016-03-28	11.41	11.80	11.36	11.46	316895
2016-03-29	11.35	11.49	11.03	11.46	247483
2016-03-30	11.99	12.69	11.08	11.13	587468
2016-03-31	11.00	11.77	11.00	11.13	413453
2016-04-01	11.50	11.75	11.05	11.16	331762
2016-04-04	11.16	11.51	11.07	11.11	288806
2016-04-05	11.06	11.55	11.01	11.25	268121
2016-04-06	11.50	11.55	11.04	11.31	307864
2016-04-07	11.18	11.98	11.18	11.78	573599
2016-04-08	11.95	12.48	11.87	12.39	490341
2016-04-11	12.00	12.28	11.41	11.73	662352
2016-04-12	11.50	12.40	11.50	12.02	411758
2016-04-13	12.02	12.18	11.71	11.79	351274
2016-04-14	11.93	12.00	11.00	11.09	560442
2016-04-15	11.00	11.14	10.14	10.27	663155
2016-04-18	4.97	6.18	4.90	5.30	11492619
2016-04-19	5.06	5.20	4.45	4.63	4839981
2016-04-20	4.65	5.39	4.64	5.20	3550402
2016-04-21	5.24	5.35	4.76	4.83	1481006
2016-04-22	4.99	4.99	4.70	4.85	1066987
2016-04-25	4.75	4.86	4.61	4.72	846490
2016-04-26	4.73	4.86	4.61	4.80	836232
2016-04-27	4.90	5.14	4.83	4.97	995797
2016-04-28	4.97	5.02	4.75	4.79	799853
2016-04-29	4.84	4.94	4.59	4.60	1114547
2016-05-02	4.57	4.63	4.17	4.30	1308726
2016-05-03	4.16	4.26	4.04	4.08	991052
2016-05-04	4.09	4.26	3.93	4.01	920396
2016-05-05	4.37	4.44	3.97	4.11	1674395
2016-05-06	4.19	4.30	4.04	4.09	724154
2016-05-09	4.09	4.16	3.68	3.72	1327413
2016-05-10	3.70	4.05	3.55	3.92	971041
2016-05-11	3.99	4.00	3.73	3.88	963645
2016-05-12	3.98	4.07	3.77	3.80	955473
2016-05-13	3.79	3.88	3.57	3.68	1109354
2016-05-16	3.76	3.91	3.69	3.72	1219502
2016-05-17	3.73	3.86	3.63	3.68	1419715
2016-05-18	3.68	3.78	3.60	3.61	945261
2016-05-19	3.64	3.70	3.48	3.64	1017305
2016-05-20	3.76	3.78	3.60	3.63	697609
2016-05-23	3.62	3.69	3.48	3.50	919199
2016-05-24	3.53	3.57	3.42	3.50	855826
2016-05-25	3.51	3.60	3.42	3.54	892696
2016-05-26	3.61	3.95	3.53	3.86	1201851
2016-05-27	3.85	4.08	3.75	4.06	1256165
2016-05-31	4.10	4.50	4.06	4.38	1342747
2016-06-01	4.37	4.47	4.13	4.38	1026616
2016-06-02	4.34	4.40	4.24	4.38	737363
2016-06-03	4.38	4.40	4.14	4.24	487699
2016-06-06	4.26	4.39	4.23	4.34	533194
2016-06-07	4.37	5.21	4.36	4.96	2111519
2016-06-08	5.05	5.85	5.03	5.70	3611632
2016-06-09	5.80	5.85	5.34	5.44	1371746
2016-06-10	5.40	5.46	5.01	5.06	1296255
2016-06-13	5.09	5.11	4.60	4.78	1033320
2016-06-14	4.55	5.12	4.55	4.95	1273979
2016-06-15	4.98	5.19	4.81	5.11	1038853
2016-06-16	5.02	5.38	4.72	5.20	1226281
2016-06-17	5.35	5.62	5.02	5.08	2427527
2016-06-20	5.25	5.26	5.02	5.15	508778
2016-06-21	5.15	5.15	4.88	4.98	881507
2016-06-22	5.06	5.10	4.80	4.92	376823
2016-06-23	5.03	5.03	4.82	4.98	583932
2016-06-24	4.72	4.95	4.60	4.81	545285
2016-06-27	4.72	4.77	4.25	4.31	780991
2016-06-28	4.54	4.77	4.50	4.75	610386
2016-06-29	4.79	5.15	4.79	4.91	631629
2016-06-30	4.84	4.93	4.62	4.90	477156
2016-07-01	4.84	5.07	4.66	4.83	412102
2016-07-05	4.71	4.79	4.51	4.65	476867
2016-07-06	4.60	4.62	4.50	4.56	306086
2016-07-07	4.60	4.74	4.36	4.43	483974
2016-07-08	4.50	4.68	4.41	4.53	336655
2016-07-11	4.60	4.64	4.43	4.52	367872
2016-07-12	4.57	4.70	4.55	4.64	531289
2016-07-13	4.64	4.75	4.50	4.52	376603
2016-07-14	4.55	4.65	4.45	4.54	352886
2016-07-15	4.54	4.60	4.47	4.55	243465
2016-07-18	4.55	4.68	4.44	4.50	389224
2016-07-19	4.50	4.69	4.50	4.66	391067
2016-07-20	4.60	5.01	4.56	4.98	701563
2016-07-21	5.00	5.27	4.93	4.97	607503
2016-07-22	4.98	5.10	4.80	4.85	361757
2016-07-25	4.76	4.83	4.65	4.70	294286
2016-07-26	4.66	4.88	4.66	4.84	367906
2016-07-27	4.86	5.08	4.76	4.82	330222
2016-07-28	4.77	4.83	4.70	4.80	303748
2016-07-29	4.76	4.99	4.66	4.71	407100
2016-08-01	4.65	4.79	4.50	4.50	327338
2016-08-02	4.50	4.72	4.40	4.58	357031
2016-08-03	4.53	4.78	4.47	4.67	244802
2016-08-04	4.50	4.65	4.45	4.48	443676
2016-08-05	4.42	5.00	4.42	4.88	767363
2016-08-08	4.98	5.25	4.89	5.01	673771
2016-08-09	5.01	5.21	4.91	4.98	409273
2016-08-10	4.96	5.04	4.75	4.77	374854
2016-08-11	4.78	4.97	4.77	4.90	198538
2016-08-12	4.94	5.19	4.90	5.11	444056
2016-08-15	5.06	5.74	5.06	5.67	1072862
2016-08-16	5.66	5.88	5.42	5.54	554754
2016-08-17	5.55	5.69	5.50	5.55	359279
2016-08-18	5.59	5.88	5.49	5.56	634922
2016-08-19	5.59	5.72	5.50	5.65	477233
2016-08-22	5.58	5.65	5.36	5.50	529188
2016-08-23	5.48	5.70	5.40	5.61	404202
2016-08-24	5.58	5.63	5.36	5.51	353532
2016-08-25	5.50	5.58	5.42	5.51	262102
2016-08-26	5.62	5.68	5.46	5.48	312767
2016-08-29	5.44	5.67	5.44	5.58	224629
2016-08-30	5.58	5.67	5.52	5.60	283562
2016-08-31	5.55	5.65	5.52	5.57	247119
2016-09-01	5.55	5.58	5.37	5.51	369808
2016-09-02	5.52	5.60	5.40	5.47	275344
2016-09-06	5.43	5.55	5.41	5.45	303332
2016-09-07	5.44	5.65	5.41	5.63	579915
2016-09-08	5.65	6.42	5.50	6.33	1823502
2016-09-09	6.38	6.38	6.08	6.10	853705
2016-09-12	6.00	6.32	5.69	6.12	468200
2016-09-13	6.00	6.10	5.77	5.96	652100
2016-09-14	5.93	6.10	5.80	5.87	448020
2016-09-15	5.85	6.27	5.85	6.15	497408
2016-09-16	6.08	6.20	5.90	5.99	403998
2016-09-19	5.95	6.03	5.75	5.75	443959
2016-09-20	5.70	5.83	5.39	5.41	387410
2016-09-21	5.52	5.66	5.30	5.37	317769
2016-09-22	5.44	5.57	5.10	5.16	616273
2016-09-23	5.12	5.25	5.00	5.17	706741
2016-09-26	5.20	5.24	4.96	4.97	321919
2016-09-27	4.99	5.05	4.92	4.96	354937
2016-09-28	4.98	5.08	4.90	4.95	503891
2016-09-29	4.97	5.09	4.66	4.71	659839
2016-09-30	4.71	4.86	4.50	4.51	815914
2016-10-03	4.51	4.68	4.37	4.37	448181
2016-10-04	4.35	4.48	4.16	4.19	573924
2016-10-05	4.21	4.59	4.21	4.40	535320
2016-10-06	4.40	4.54	4.35	4.37	369593
2016-10-07	4.34	4.38	4.10	4.20	455744
2016-10-10	4.25	4.36	4.06	4.10	378021
2016-10-11	4.06	4.15	3.87	3.99	523903
2016-10-12	4.00	4.12	3.89	4.02	235376
2016-10-13	4.00	4.11	3.89	3.99	230653
2016-10-14	4.00	4.02	3.86	3.88	378468
2016-10-17	3.80	3.90	3.75	3.80	266145
2016-10-18	3.85	3.85	3.80	3.80	165908
2016-10-19	3.80	4.00	3.80	3.90	249026
2016-10-20	3.90	4.00	3.85	3.95	156080
2016-10-21	4.00	4.20	3.85	4.10	295394
2016-10-24	4.15	4.15	3.75	3.85	364830
2016-10-25	3.75	3.95	3.70	3.70	287986
2016-10-26	3.70	3.80	3.65	3.70	237719
2016-10-27	3.65	3.75	3.65	3.65	218170
2016-10-28	3.60	3.70	3.50	3.50	267419
2016-10-31	3.50	3.55	3.50	3.50	277924
2016-11-01	3.55	3.60	3.50	3.55	223322
2016-11-02	3.55	3.55	3.45	3.55	234366
2016-11-03	3.50	3.55	2.79	3.15	889873
2016-11-04	3.25	3.55	3.15	3.25	395588
2016-11-07	3.40	3.53	3.30	3.35	261837
2016-11-08	3.35	3.55	3.35	3.40	300749
2016-11-09	3.45	3.75	3.40	3.65	590202
2016-11-10	3.80	4.35	3.80	4.10	1057560
2016-11-11	4.10	4.40	3.90	4.00	525818
2016-11-14	4.10	4.25	4.00	4.20	745573
2016-11-15	4.25	4.55	4.25	4.45	488160
2016-11-16	4.55	4.85	4.55	4.80	668313
2016-11-17	4.85	5.00	4.65	4.70	695431
2016-11-18	4.70	4.75	4.55	4.65	366354
2016-11-21	4.75	4.85	4.65	4.65	298766
2016-11-22	4.70	4.90	4.50	4.55	397384
2016-11-23	4.50	4.51	4.35	4.45	355225
2016-11-25	4.45	4.55	4.25	4.25	184014
2016-11-28	4.25	4.30	3.85	3.95	506168
2016-11-29	3.90	3.90	3.65	3.80	542504
2016-11-30	4.00	4.35	3.95	4.00	590276
2016-12-01	4.05	4.35	4.05	4.25	354828
2016-12-02	4.25	4.50	4.25	4.40	337945
2016-12-05	4.40	4.70	4.40	4.65	536981
2016-12-06	4.60	4.90	4.50	4.75	396468
2016-12-07	4.70	4.85	4.40	4.40	372023
2016-12-08	4.40	4.80	4.40	4.60	853144
2016-12-09	4.60	4.70	4.40	4.55	470296
2016-12-12	4.70	4.80	4.25	4.45	374820
2016-12-13	4.50	4.50	4.25	4.25	325590
2016-12-14	4.25	4.30	4.05	4.10	331690
2016-12-15	4.10	4.30	4.00	4.25	500640
2016-12-16	4.30	4.55	4.25	4.30	601228
2016-12-19	4.25	4.40	4.10	4.10	407104
2016-12-20	4.10	4.25	3.90	3.90	720133
2016-12-21	3.95	4.10	3.75	4.05	962981
2016-12-22	3.90	4.40	3.90	4.15	799229
2016-12-23	4.10	4.30	4.05	4.25	506665
2016-12-27	4.30	4.40	4.00	4.05	803246
2016-12-28	4.00	4.15	3.95	4.10	367198
2016-12-29	4.05	4.15	4.00	4.05	431411
2016-12-30	4.00	4.05	3.95	4.00	677694
2017-01-03	4.05	4.15	3.90	4.00	372176
2017-01-04	4.05	4.55	4.00	4.40	710484
2017-01-05	4.45	4.70	4.30	4.50	575244
2017-01-06	4.60	4.61	4.40	4.60	323860
2017-01-09	4.60	4.70	4.30	4.30	407268
2017-01-10	4.30	4.45	4.30	4.30	171036
2017-01-11	4.35	4.50	4.31	4.45	191680
2017-01-12	4.45	4.50	4.25	4.30	182480
2017-01-13	4.25	4.40	4.25	4.30	166942
2017-01-17	4.30	4.35	4.20	4.30	194221
2017-01-18	4.25	4.35	4.20	4.20	131400
2017-01-19	4.20	4.20	4.05	4.05	238299
2017-01-20	4.10	4.20	4.00	4.15	479130
2017-01-23	4.10	4.15	3.90	4.00	517380
2017-01-24	4.00	4.20	4.00	4.15	436121
2017-01-25	4.15	4.30	4.05	4.20	291793
2017-01-26	4.15	4.40	4.15	4.15	513575
2017-01-27	4.15	4.25	4.15	4.20	346716
2017-01-30	4.15	4.20	4.05	4.10	209089
2017-01-31	4.10	4.10	3.95	3.95	222811
2017-02-01	4.00	4.10	3.95	3.95	197558
2017-02-02	3.95	4.10	3.90	4.05	219984
2017-02-03	4.10	4.15	4.00	4.10	140557
2017-02-06	4.10	4.14	3.90	3.90	360222
2017-02-07	3.90	4.00	3.85	3.85	300738
2017-02-08	3.85	3.85	3.80	3.80	274492
2017-02-09	3.80	3.85	3.75	3.80	400848
2017-02-10	3.80	3.90	3.80	3.85	231058
2017-02-13	3.85	3.90	3.75	3.80	416345
2017-02-14	3.80	3.85	3.75	3.78	310310
2017-02-15	3.80	3.85	3.70	3.83	627998
2017-02-16	3.75	4.05	3.75	3.95	353744
2017-02-17	3.90	3.99	3.85	3.90	187370
2017-02-21	3.95	3.95	3.80	3.90	212711
2017-02-22	3.85	3.89	3.70	3.80	365279
2017-02-23	3.80	4.05	3.70	4.00	870781
2017-02-24	3.85	3.90	3.70	3.80	576911
2017-02-27	3.75	3.90	3.75	3.90	233445
2017-02-28	3.95	3.95	3.85	3.95	366721
2017-03-01	3.95	4.00	3.90	3.95	401532
2017-03-02	4.00	4.10	3.90	3.95	554427
2017-03-03	4.00	4.00	3.90	4.00	276102
2017-03-06	4.05	4.05	3.80	3.90	288813
2017-03-07	3.90	3.95	3.80	3.85	268702
2017-03-08	3.90	3.95	3.70	3.70	389122
2017-03-09	3.80	3.80	3.55	3.65	921251
2017-03-10	3.65	3.75	3.60	3.65	297897
2017-03-13	3.65	3.80	3.65	3.75	209491
2017-03-14	3.75	3.75	3.60	3.65	212738
2017-03-15	3.65	3.70	3.55	3.60	307574
2017-03-16	3.60	3.78	3.60	3.70	608600
2017-03-17	3.75	3.95	3.70	3.80	769323
2017-03-20	3.80	3.90	3.75	3.85	270608
2017-03-21	3.85	3.85	3.65	3.75	257103
2017-03-22	3.70	3.80	3.60	3.80	225827
2017-03-23	3.75	3.85	3.68	3.80	189572
2017-03-24	3.65	3.80	3.60	3.80	376394
2017-03-27	3.70	3.75	3.65	3.75	193058
2017-03-28	3.70	3.78	3.65	3.70	203135
2017-03-29	3.70	3.80	3.65	3.80	200217
2017-03-30	3.80	3.85	3.70	3.75	138366
2017-03-31	3.75	3.80	3.65	3.80	218946
2017-04-03	3.75	3.80	3.65	3.70	196490
2017-04-04	3.70	3.80	3.65	3.80	173615
2017-04-05	3.80	3.80	3.70	3.75	192129
2017-04-06	3.75	3.75	3.65	3.75	181868
2017-04-07	3.70	3.75	3.65	3.70	245187
2017-04-10	3.70	3.75	3.65	3.70	165683
2017-04-11	3.75	3.80	3.73	3.80	230184
2017-04-12	3.75	3.80	3.65	3.65	298307
2017-04-13	3.70	3.80	3.65	3.65	292326
2017-04-17	3.65	3.70	3.55	3.58	459295
2017-04-18	3.55	3.57	3.50	3.55	229262
2017-04-19	3.50	3.55	3.40	3.55	210785
2017-04-20	3.55	3.55	3.50	3.50	108527
2017-04-21	3.50	3.55	3.47	3.55	113805
2017-04-24	3.55	3.70	3.50	3.70	316895
2017-04-25	3.70	3.75	3.60	3.70	251390
2017-04-26	3.65	3.70	3.60	3.70	203322
2017-04-27	3.65	3.70	3.55	3.65	233033
2017-04-28	3.60	3.65	3.55	3.60	187232
2017-05-01	3.55	3.60	3.55	3.60	132234
2017-05-02	3.60	3.65	3.55	3.60	204689
2017-05-03	3.55	3.60	3.45	3.50	324322
2017-05-04	3.80	3.90	3.68	3.90	825409
2017-05-05	3.85	3.95	3.80	3.90	362795
2017-05-08	3.90	3.95	3.85	3.95	210953
2017-05-09	3.95	4.50	3.90	4.20	1031592
2017-05-10	4.40	4.50	4.25	4.38	797075
2017-05-11	4.45	4.50	4.40	4.45	534181
2017-05-12	4.50	4.75	4.46	4.65	761416
2017-05-15	4.75	4.93	4.65	4.85	555634
2017-05-16	4.90	4.90	4.66	4.70	406324
2017-05-17	4.65	4.70	4.43	4.45	449768
2017-05-18	4.40	4.50	4.30	4.40	439775
2017-05-19	4.40	4.50	4.35	4.40	357236
2017-05-22	4.40	4.48	4.25	4.25	214618
2017-05-23	4.25	4.35	4.20	4.20	286460
2017-05-24	4.20	4.30	4.20	4.25	214483
2017-05-25	4.25	4.30	4.05	4.05	310987
2017-05-26	4.10	4.15	4.00	4.00	184165
2017-05-30	3.95	4.00	3.85	3.90	230340
2017-05-31	3.85	3.95	3.80	3.90	301478
2017-06-01	3.95	4.10	3.86	4.00	246789
2017-06-02	4.00	4.05	3.90	4.00	137227
2017-06-05	4.05	4.10	4.00	4.05	141256
2017-06-06	4.05	4.25	4.00	4.15	268030
2017-06-07	4.15	4.35	4.15	4.20	319835
2017-06-08	4.15	4.25	4.10	4.15	181178
2017-06-09	4.15	4.25	4.15	4.20	151999
2017-06-12	4.20	4.45	4.20	4.40	358625
2017-06-13	4.45	4.50	4.30	4.45	273524
2017-06-14	4.40	4.50	4.20	4.20	232404
2017-06-15	4.15	4.45	4.10	4.20	122394
2017-06-16	4.20	4.30	4.13	4.30	88063
2017-06-19	4.25	4.35	4.20	4.20	112376
2017-06-20	4.15	4.20	4.05	4.10	202794
2017-06-21	4.10	4.15	3.95	3.95	196929
2017-06-22	3.95	4.15	3.95	4.10	93746
2017-06-23	4.10	4.20	4.00	4.10	151183
2017-06-26	4.10	4.10	4.00	4.10	136159
2017-06-27	4.10	4.15	4.00	4.15	89909
2017-06-28	4.10	4.25	4.06	4.20	105284
2017-06-29	4.20	4.25	4.06	4.20	210536
2017-06-30	4.20	4.25	4.06	4.25	198579
2017-07-03	4.25	4.25	4.15	4.20	78347
2017-07-05	4.20	4.20	4.15	4.20	108917
2017-07-06	4.20	4.20	4.10	4.15	96522
2017-07-07	4.10	4.15	4.03	4.05	237526
2017-07-10	4.00	4.20	4.00	4.15	124728
2017-07-11	4.20	4.25	4.15	4.20	93666
2017-07-12	4.20	4.23	4.15	4.20	138579
2017-07-13	4.15	4.20	4.10	4.20	93010
2017-07-14	4.15	4.15	4.10	4.15	83257
2017-07-17	4.10	4.26	4.10	4.25	232410
2017-07-18	4.25	4.45	4.23	4.45	340533
2017-07-19	4.45	4.70	4.45	4.70	371317
2017-07-20	4.75	4.95	4.65	4.95	643288
2017-07-21	4.95	5.20	4.80	5.15	487761
2017-07-24	5.25	5.26	5.05	5.20	315099
2017-07-25	5.20	5.35	5.17	5.35	380854
2017-07-26	5.35	5.40	5.30	5.40	229748
2017-07-27	5.35	5.40	4.95	5.20	528567
2017-07-28	5.20	5.36	5.20	5.25	275140
2017-07-31	5.25	5.35	5.05	5.20	284341
2017-08-01	5.20	5.30	5.15	5.20	184827
2017-08-02	5.20	5.30	4.95	5.15	337712
2017-08-03	5.20	5.40	5.10	5.35	384256
2017-08-04	5.70	5.80	5.23	5.25	936358
2017-08-07	5.30	5.32	5.00	5.25	435684
2017-08-08	5.30	5.75	5.30	5.55	925762
2017-08-09	5.55	5.55	5.25	5.30	217633
2017-08-10	5.35	5.35	5.10	5.10	394208
2017-08-11	5.05	5.48	5.05	5.45	245829
2017-08-14	5.70	6.20	5.65	6.00	1504020
2017-08-15	6.05	6.90	5.90	6.55	1594307
2017-08-16	6.55	6.70	6.10	6.20	873006
2017-08-17	6.25	6.60	6.08	6.15	750407
2017-08-18	6.20	6.65	6.05	6.55	590848
2017-08-21	6.60	6.85	6.50	6.75	609202
2017-08-22	6.75	6.86	6.50	6.70	334673
2017-08-23	6.75	6.75	6.50	6.55	444125
2017-08-24	6.55	6.75	6.55	6.60	396351
2017-08-25	6.65	6.70	6.55	6.55	253715
2017-08-28	6.55	6.75	6.55	6.60	545006
2017-08-29	6.65	6.95	6.55	6.80	462162
2017-08-30	6.85	7.95	6.82	7.35	1595688
2017-08-31	7.45	8.05	7.35	8.00	1942382
2017-09-01	8.10	9.10	8.08	8.40	2636097
2017-09-05	8.15	8.20	7.55	8.00	1607257
2017-09-06	8.05	8.25	7.91	8.05	494609
2017-09-07	8.00	8.10	7.80	7.90	375859
2017-09-08	8.00	8.00	7.60	7.75	314425
2017-09-11	7.75	8.04	7.60	7.95	280634
2017-09-12	7.85	8.00	7.80	7.85	229577
2017-09-13	7.90	8.10	7.85	7.90	379453
2017-09-14	8.00	8.25	7.90	7.95	256591
2017-09-15	7.90	7.95	7.56	7.85	442172
2017-09-18	7.85	7.90	7.45	7.65	375321
2017-09-19	7.60	7.75	7.50	7.60	190434
2017-09-20	7.55	7.70	7.40	7.60	346652
2017-09-21	7.55	7.80	7.41	7.70	318743
2017-09-22	7.75	7.96	7.70	7.80	181219
2017-09-25	7.80	8.40	7.80	8.20	519563
2017-09-26	8.25	8.30	8.10	8.20	178596
2017-09-27	8.20	8.35	8.05	8.15	317868
2017-09-28	8.20	8.25	8.00	8.10	228091
2017-09-29	8.15	8.50	8.05	8.35	323923
2017-10-02	8.45	8.70	8.30	8.65	341524
2017-10-03	8.75	8.75	8.40	8.45	434669
2017-10-04	8.50	8.65	8.40	8.55	222713
2017-10-05	8.45	8.85	8.45	8.65	344424
2017-10-06	8.65	8.80	8.50	8.60	249865
2017-10-09	8.60	8.80	8.50	8.58	266727
2017-10-10	8.70	8.70	8.50	8.55	128654
2017-10-11	8.50	8.55	8.40	8.55	188059
2017-10-12	8.45	8.50	8.10	8.15	308029
2017-10-13	8.15	8.25	7.90	7.90	287642
2017-10-16	7.90	7.95	7.30	7.80	553352
2017-10-17	7.80	8.05	7.75	7.85	225700
2017-10-18	7.90	8.20	7.85	8.10	260099
2017-10-19	8.00	8.10	7.90	7.90	181036
2017-10-20	7.90	8.05	7.90	8.00	153148
2017-10-23	7.95	8.05	7.80	8.00	216500
2017-10-24	7.95	8.10	7.85	7.85	248307
2017-10-25	7.90	8.10	7.60	8.00	356971
2017-10-26	7.95	8.10	7.90	8.05	172401
2017-10-27	8.10	8.30	8.00	8.30	215577
2017-10-30	8.20	8.55	8.05	8.20	270364
2017-10-31	8.10	9.10	8.10	8.95	1693054
2017-11-01	9.00	9.05	8.61	8.95	488357
2017-11-02	8.90	9.40	8.90	9.35	550120
2017-11-03	9.35	9.55	9.20	9.45	424057
2017-11-06	9.50	9.95	9.40	9.80	813536
2017-11-07	9.90	9.90	9.40	9.45	425874
2017-11-08	9.50	9.50	9.00	9.35	330669
2017-11-09	9.30	9.85	9.30	9.65	472271
2017-11-10	9.35	9.90	8.65	8.85	1152339
2017-11-13	8.95	9.05	7.60	8.05	894293
2017-11-14	7.90	8.07	7.85	7.95	476461
2017-11-15	7.90	8.25	7.75	8.20	318857
2017-11-16	8.15	8.45	8.00	8.05	284853
2017-11-17	8.10	8.30	8.00	8.20	250021
2017-11-20	8.25	8.40	8.10	8.30	163601
2017-11-21	8.20	8.41	8.05	8.20	400743
2017-11-22	8.30	8.45	8.20	8.30	189468
2017-11-24	8.35	8.40	8.10	8.10	126086
2017-11-27	8.10	8.25	8.05	8.10	236309
2017-11-28	8.15	8.35	8.15	8.28	232071
2017-11-29	8.25	8.30	8.10	8.25	247523
2017-11-30	8.25	8.70	8.20	8.60	465289
2017-12-01	8.60	8.60	8.20	8.25	394547
2017-12-04	8.05	8.20	7.65	7.75	942984
2017-12-05	7.80	8.25	7.80	8.10	397572
2017-12-06	8.05	8.20	8.00	8.20	230732
2017-12-07	8.15	8.40	8.10	8.25	106291
2017-12-08	8.20	8.25	8.10	8.10	131417
2017-12-11	8.05	8.25	7.85	8.00	193902
2017-12-12	7.95	8.05	7.80	7.90	210525
2017-12-13	7.85	8.05	7.80	8.00	278055
2017-12-14	8.00	8.05	7.85	7.88	189906
2017-12-15	7.85	8.10	7.70	8.00	447047
2017-12-18	8.05	8.18	7.80	7.80	388503
2017-12-19	7.75	8.00	7.68	7.85	554944
2017-12-20	7.80	8.00	7.75	7.95	285504
2017-12-21	7.85	8.05	7.82	7.95	435534
2017-12-22	7.80	8.65	7.80	8.55	689402
2017-12-26	8.55	9.35	8.55	9.00	790874
2017-12-27	9.00	9.30	8.80	8.85	540950
2017-12-28	8.50	8.55	6.10	8.05	3107486
2017-12-29	8.05	8.05	7.65	7.70	714802
2018-01-02	7.70	7.70	7.10	7.35	931266
2018-01-03	7.30	7.73	7.25	7.50	716101
2018-01-04	7.60	7.79	7.45	7.65	423527
2018-01-05	7.60	7.65	7.33	7.58	310536
2018-01-08	7.55	7.60	7.40	7.53	198996
2018-01-09	7.60	7.60	7.20	7.25	438566
2018-01-10	7.30	7.48	7.15	7.38	269974
2018-01-11	7.40	7.95	7.36	7.70	466778
2018-01-12	7.65	8.08	7.60	7.90	465201
2018-01-16	7.90	8.05	7.60	7.65	414184
2018-01-17	7.70	8.25	7.65	7.85	389569
2018-01-18	7.90	7.95	7.70	7.85	239432
2018-01-19	7.85	8.00	7.80	7.85	144848
2018-01-22	7.85	8.20	7.85	8.10	184237
2018-01-23	8.15	8.30	8.00	8.10	181116
2018-01-24	8.10	8.15	7.90	8.10	201419
2018-01-25	8.15	8.25	7.90	7.95	200262
2018-01-26	8.00	8.10	7.85	8.00	199506
2018-01-29	7.90	8.00	7.75	7.85	238734
2018-01-30	7.75	7.80	7.43	7.60	350420
2018-01-31	7.60	7.65	7.45	7.55	211965
2018-02-01	7.50	7.75	7.45	7.65	220530
2018-02-02	7.55	7.60	7.25	7.35	284225
2018-02-05	7.25	7.55	7.13	7.30	423453
2018-02-06	7.20	7.50	7.05	7.20	415878
2018-02-07	7.20	7.30	7.10	7.20	280934
2018-02-08	7.20	7.30	7.08	7.25	229494
2018-02-09	7.15	7.35	6.65	7.03	648255
2018-02-12	7.10	7.50	7.10	7.40	250117
2018-02-13	7.40	7.50	7.25	7.35	124899
2018-02-14	7.25	7.50	7.20	7.40	168000
2018-02-15	7.35	7.50	7.30	7.50	191317
2018-02-16	7.50	7.50	7.30	7.45	229584
2018-02-20	7.40	7.45	7.10	7.15	249002
2018-02-21	7.10	7.28	7.00	7.05	314828
2018-02-22	7.05	7.20	6.85	6.85	479800
2018-02-23	6.95	7.05	6.85	7.00	144605
2018-02-26	6.90	7.20	6.70	7.05	208131
2018-02-27	7.00	7.15	6.75	6.75	412486
2018-02-28	6.85	6.85	6.60	6.60	844108
2018-03-01	6.51	6.77	6.51	6.65	488364
2018-03-02	6.70	6.85	6.62	6.75	429752
2018-03-05	6.75	6.85	6.65	6.70	499679
2018-03-06	6.75	7.15	6.73	7.10	483870
2018-03-07	7.05	7.55	7.00	7.50	482807
2018-03-08	7.90	8.05	7.51	7.83	1007560
2018-03-09	7.95	7.95	7.58	7.70	366395
2018-03-12	7.65	7.85	7.65	7.80	291996
2018-03-13	7.85	7.95	7.76	7.83	246617
2018-03-14	7.80	7.85	7.60	7.80	220616
2018-03-15	7.75	7.90	7.55	7.70	232825
2018-03-16	7.70	7.75	7.60	7.70	181400
2018-03-19	7.45	7.45	6.80	6.85	934629
2018-03-20	6.90	7.20	6.90	6.95	212899
2018-03-21	6.90	7.25	6.90	7.20	285864
2018-03-22	7.15	7.25	6.96	7.00	225179
2018-03-23	7.05	7.20	6.83	6.90	260079
2018-03-26	6.95	7.00	6.82	6.90	162761
2018-03-27	6.95	7.20	6.85	7.05	235970
2018-03-28	7.05	7.15	6.90	7.00	187607
2018-03-29	6.95	7.50	6.90	7.05	240941
2018-04-02	7.05	7.15	6.65	6.90	358276
2018-04-03	6.85	7.05	6.85	6.95	113826
2018-04-04	6.85	6.95	6.71	6.90	112660
2018-04-05	6.95	7.20	6.95	7.10	113322
2018-04-06	7.10	7.23	6.91	7.05	121421
2018-04-09	7.00	7.05	6.90	6.90	127130
2018-04-10	6.95	7.20	6.92	7.10	157693
2018-04-11	7.05	7.20	7.00	7.13	88661
2018-04-12	7.20	7.40	7.10	7.35	210177
2018-04-13	7.40	7.40	7.16	7.20	85418
2018-04-16	7.15	7.40	7.14	7.20	166288
2018-04-17	7.25	7.35	7.15	7.35	141208
2018-04-18	7.35	7.46	7.27	7.40	137468
2018-04-19	7.45	7.45	7.30	7.30	58742
2018-04-20	7.30	7.35	7.15	7.20	77718
2018-04-23	7.05	7.45	7.05	7.20	130876
2018-04-24	7.25	7.35	7.00	7.10	137475
2018-04-25	7.10	7.10	7.00	7.03	98335
2018-04-26	7.05	7.25	6.98	7.05	219444
2018-04-27	7.00	7.15	6.90	7.10	158045
2018-04-30	7.05	7.20	6.95	7.10	196166
2018-05-01	7.10	7.50	6.95	7.45	304178
2018-05-02	7.45	7.70	7.40	7.50	493812
2018-05-03	7.30	7.50	7.25	7.40	181052
2018-05-04	7.35	7.70	7.30	7.55	153159
2018-05-07	7.50	7.60	7.45	7.60	154076
2018-05-08	7.60	7.60	7.35	7.60	120435
2018-05-09	7.60	7.60	7.15	7.20	349687
2018-05-10	7.15	7.35	7.15	7.25	208074
2018-05-11	7.20	7.30	7.00	7.20	289302
2018-05-14	7.15	7.70	7.06	7.65	296996
2018-05-15	7.65	8.15	7.61	7.95	767398
2018-05-16	8.45	8.50	8.05	8.10	921133
2018-05-17	8.05	8.10	7.65	7.65	566042
2018-05-18	7.70	7.80	7.30	7.30	533504
2018-05-21	7.40	7.65	7.25	7.45	474489
2018-05-22	7.45	7.65	7.25	7.30	595149
2018-05-23	7.30	7.35	7.20	7.23	219295
2018-05-24	7.20	7.22	7.08	7.13	197270
2018-05-25	7.05	7.20	6.85	6.90	433311
2018-05-29	6.85	7.30	6.85	7.25	278997
2018-05-30	7.25	7.70	7.16	7.60	368056
2018-05-31	7.60	7.90	7.60	7.90	517069
2018-06-01	7.90	8.60	7.90	8.55	934448
2018-06-04	8.50	8.75	8.10	8.45	423297
2018-06-05	8.40	8.55	8.20	8.25	200155
2018-06-06	8.25	8.35	8.07	8.25	263667
2018-06-07	8.30	8.40	8.10	8.25	123665
2018-06-08	8.20	8.34	8.16	8.25	59676
2018-06-11	8.20	8.20	8.05	8.10	212276
2018-06-12	8.10	8.10	7.95	8.00	154227
2018-06-13	7.95	7.95	7.85	7.95	117681
2018-06-14	8.00	8.10	7.81	8.10	162753
2018-06-15	8.05	8.10	7.96	8.05	221030
2018-06-18	7.95	8.25	7.90	8.15	142759
2018-06-19	8.10	8.15	8.05	8.15	134618
2018-06-20	8.15	8.15	8.00	8.08	117162
2018-06-21	8.00	8.05	7.65	7.65	302554
2018-06-22	7.85	7.95	7.65	7.75	112580
2018-06-25	7.75	7.75	7.40	7.45	165262
2018-06-26	7.45	7.60	7.40	7.45	86269
2018-06-27	7.45	7.59	7.45	7.50	65809
2018-06-28	7.50	7.55	7.40	7.45	76581
2018-06-29	7.45	7.60	7.45	7.45	39300
2018-07-02	7.45	7.53	7.30	7.40	54457
2018-07-03	7.40	7.60	7.40	7.50	57718
2018-07-05	7.40	7.50	7.30	7.35	127527
2018-07-06	7.35	7.45	7.30	7.40	268144
2018-07-09	7.40	7.50	7.25	7.50	210549
2018-07-10	7.50	7.75	7.50	7.75	358971
2018-07-11	7.70	7.85	7.60	7.78	340683
2018-07-12	7.70	7.80	7.65	7.70	218691
2018-07-13	7.70	7.80	7.65	7.75	90065
2018-07-16	7.75	7.95	7.70	7.85	219147
2018-07-17	7.80	7.85	7.50	7.65	253863
2018-07-18	7.60	7.85	7.55	7.80	118108
2018-07-19	7.80	7.90	7.65	7.85	150557
2018-07-20	7.80	7.85	7.63	7.75	212885
2018-07-23	7.65	7.75	7.55	7.60	170800
2018-07-24	7.65	7.65	7.46	7.60	170718
2018-07-25	7.60	7.70	7.50	7.65	137804
2018-07-26	7.55	7.75	7.55	7.70	229217
2018-07-27	7.70	7.80	7.65	7.65	160469
2018-07-30	7.65	7.80	7.55	7.80	142290
2018-07-31	7.80	7.85	7.65	7.70	150628
2018-08-01	7.60	7.75	7.60	7.70	90928
2018-08-02	7.65	7.85	7.45	7.75	668577
2018-08-03	7.80	7.80	7.50	7.55	240686
2018-08-06	7.55	7.68	7.55	7.60	102382
2018-08-07	7.70	7.75	7.60	7.60	273848
2018-08-08	7.60	7.70	7.55	7.65	158023
2018-08-09	7.40	7.40	6.30	6.90	1054548
2018-08-10	7.35	7.35	6.85	6.88	385334
2018-08-13	6.95	7.00	6.45	6.48	450141
2018-08-14	6.30	6.80	6.25	6.68	490616
2018-08-15	6.80	6.80	6.45	6.70	129971
2018-08-16	6.80	6.80	6.65	6.80	243156
2018-08-17	6.75	6.80	6.70	6.78	214994
2018-08-20	6.90	7.00	6.65	6.70	351688
2018-08-21	6.70	6.90	6.65	6.75	143765
2018-08-22	6.80	6.95	6.75	6.90	141376
2018-08-23	6.90	7.05	6.70	7.00	295498
2018-08-24	7.00	7.10	7.00	7.05	200951
2018-08-27	7.00	7.05	6.91	7.03	234119
2018-08-28	6.95	7.05	6.81	7.00	186456
2018-08-29	7.00	7.08	6.85	7.00	114039
2018-08-30	7.00	7.05	6.80	6.85	142455
2018-08-31	6.90	6.95	6.80	6.90	127096
2018-09-04	6.95	6.95	6.65	6.65	361340
2018-09-05	6.65	6.70	6.25	6.43	525909
2018-09-06	6.50	6.65	6.25	6.35	177596
2018-09-07	6.30	7.05	6.20	6.90	677815
2018-09-10	6.90	7.10	6.75	7.05	214038
2018-09-11	7.05	7.05	6.66	6.75	290108
2018-09-12	6.85	6.90	6.68	6.83	380837
2018-09-13	6.75	6.85	6.30	6.35	664805
2018-09-14	6.30	6.55	6.30	6.45	143717
2018-09-17	6.40	6.50	6.25	6.40	204789
2018-09-18	6.50	6.75	6.35	6.40	228515
2018-09-19	6.40	6.50	6.25	6.25	252010
2018-09-20	6.30	6.68	6.25	6.60	260533
2018-09-21	6.60	6.64	6.48	6.55	133217
2018-09-24	6.55	6.60	6.30	6.30	131578
2018-09-25	6.30	6.45	6.25	6.40	182590
2018-09-26	6.40	6.70	6.35	6.65	167814
2018-09-27	6.60	6.60	6.40	6.45	106222
2018-09-28	6.40	6.50	6.30	6.40	144229
2018-10-01	6.40	6.58	6.21	6.31	184955
2018-10-02	6.30	6.47	6.30	6.36	98733
2018-10-03	6.35	6.65	6.35	6.40	156366
2018-10-04	6.41	6.55	6.32	6.35	162671
2018-10-05	6.33	6.41	6.25	6.28	183570
2018-10-08	6.25	6.32	6.10	6.27	281938
2018-10-09	6.28	6.40	6.16	6.23	160925
2018-10-10	6.20	6.25	5.95	5.99	321204
2018-10-11	5.95	6.15	5.76	5.90	361712
2018-10-12	5.87	6.03	5.81	5.88	166609
2018-10-15	5.87	5.91	5.77	5.82	205024
2018-10-16	5.79	5.91	5.76	5.85	148141
2018-10-17	5.82	5.96	5.79	5.83	105463
2018-10-18	5.77	5.92	5.44	5.54	278499
2018-10-19	5.53	5.77	5.46	5.51	222839
2018-10-22	5.55	5.64	5.40	5.51	193722
2018-10-23	5.40	5.60	5.32	5.54	292762
2018-10-24	5.59	5.59	5.33	5.35	183476
2018-10-25	5.35	5.43	5.22	5.30	276786
2018-10-26	5.24	5.28	4.65	4.79	1043596
2018-10-29	4.80	4.85	4.40	4.44	423399
2018-10-30	4.39	4.73	4.34	4.55	442006
2018-10-31	4.55	4.73	4.55	4.64	633766
2018-11-01	4.66	4.88	4.50	4.87	538670
2018-11-02	4.82	4.89	4.70	4.73	238245
2018-11-05	4.78	4.78	4.55	4.71	170825
2018-11-06	4.70	4.89	4.70	4.88	299473
2018-11-07	4.90	4.96	4.75	4.80	129559
2018-11-08	4.75	4.90	4.60	4.66	315994
2018-11-09	4.50	4.61	3.79	3.86	928443
2018-11-12	3.91	3.95	3.61	3.65	720818
2018-11-13	3.65	3.74	3.49	3.62	615802
2018-11-14	3.64	3.77	3.56	3.59	308000
2018-11-15	3.60	3.70	3.49	3.50	493751
2018-11-16	3.49	3.57	3.18	3.44	820531
2018-11-19	3.39	3.73	3.37	3.56	394834
2018-11-20	3.55	3.61	3.42	3.54	312096
2018-11-21	3.59	3.60	3.26	3.50	578813
2018-11-23	3.46	3.57	3.37	3.41	215058
2018-11-26	3.45	3.47	3.31	3.32	215727
2018-11-27	3.26	3.40	3.17	3.21	370073
2018-11-28	3.20	3.29	3.13	3.17	451881
2018-11-29	3.15	3.16	3.04	3.05	374191
2018-11-30	3.05	3.10	2.94	3.03	376195
2018-12-03	3.05	3.20	3.04	3.16	379508
2018-12-04	3.20	3.35	3.05	3.08	336581
2018-12-06	3.05	3.08	2.87	2.99	526500
2018-12-07	3.05	3.30	3.05	3.17	358932
2018-12-10	3.11	3.15	2.96	3.05	208716
2018-12-11	3.09	3.15	3.03	3.11	268427
2018-12-12	3.11	3.37	3.04	3.05	237103
2018-12-13	3.04	3.09	2.85	2.86	372263
2018-12-14	2.86	2.91	2.50	2.66	772712
2018-12-17	2.66	2.67	2.34	2.40	663439
2018-12-18	2.40	2.49	2.25	2.26	424875
2018-12-19	2.27	2.55	2.26	2.40	518917
2018-12-20	2.37	2.47	2.20	2.23	454017
2018-12-21	2.22	2.30	2.06	2.07	670859
2018-12-24	2.01	2.09	1.99	2.02	335400
2018-12-26	2.02	2.14	2.02	2.10	532368
2018-12-27	2.13	2.27	2.08	2.16	521323
2018-12-28	2.19	2.38	2.10	2.15	587070
2018-12-31	2.19	2.25	2.02	2.21	472631
2019-01-02	2.19	2.55	2.12	2.41	259812
2019-01-03	2.42	2.57	2.35	2.41	229973
2019-01-04	2.45	2.70	2.41	2.68	333192
2019-01-07	2.71	3.28	2.65	3.22	708439
2019-01-08	3.24	3.40	3.10	3.34	398628
2019-01-09	3.37	3.75	3.37	3.75	451140
2019-01-10	3.71	3.73	3.40	3.46	395623
2019-01-11	3.45	3.45	3.17	3.30	299429
2019-01-14	3.21	3.46	3.20	3.33	175410
2019-01-15	3.38	3.65	3.34	3.52	174757
2019-01-16	3.52	3.52	3.25	3.31	253475
2019-01-17	3.28	3.38	3.16	3.25	117140
2019-01-18	3.27	3.40	3.13	3.18	221303
2019-01-22	3.17	3.17	3.00	3.03	163754
2019-01-23	3.03	3.07	2.92	2.97	234782
2019-01-24	2.90	2.92	2.77	2.79	226293
2019-01-25	2.81	3.20	2.79	3.17	260552
2019-01-28	3.15	3.20	3.04	3.10	88988
2019-01-29	3.12	3.22	3.10	3.20	82103
2019-01-30	3.23	3.39	3.21	3.28	92915
2019-01-31	3.27	3.40	3.19	3.21	90053
2019-02-01	3.19	3.26	3.08	3.12	115617
2019-02-04	3.07	3.18	3.02	3.16	115168
2019-02-05	3.14	3.61	3.14	3.44	376730
2019-02-06	3.43	3.47	3.21	3.23	234429
2019-02-07	3.20	3.30	3.20	3.28	90394
2019-02-08	3.28	3.37	3.17	3.21	201502
2019-02-11	3.20	3.26	3.11	3.14	193671
2019-02-12	3.20	3.20	3.10	3.10	135162
2019-02-13	3.10	3.17	3.07	3.10	228128
2019-02-14	3.11	3.17	3.08	3.10	153184
2019-02-15	3.15	3.19	3.08	3.15	134250
2019-02-19	3.13	3.19	3.08	3.17	136445
2019-02-20	3.17	3.28	3.07	3.14	230381
2019-02-21	3.11	3.14	3.07	3.10	202468
2019-02-22	3.15	3.15	3.05	3.10	68803
2019-02-25	3.08	3.21	3.03	3.06	156533
2019-02-26	3.05	3.15	2.87	2.90	235352
2019-02-27	2.89	2.99	2.83	2.96	212864
2019-02-28	2.95	2.96	2.83	2.85	173233
2019-03-01	2.84	3.07	2.84	2.97	115751
2019-03-04	3.05	3.17	2.97	3.14	164815
2019-03-05	3.14	3.19	2.93	3.04	184909
2019-03-06	3.03	3.08	2.84	2.84	178667
2019-03-07	3.60	3.85	3.34	3.71	1982038
2019-03-08	3.79	3.95	3.50	3.87	652865
2019-03-11	3.89	4.29	3.82	4.19	534082
2019-03-12	4.18	4.34	4.05	4.12	472803
2019-03-13	4.12	4.20	4.00	4.00	435280
2019-03-14	4.00	4.08	3.95	4.01	206649
2019-03-15	4.00	4.10	3.95	4.05	168506
2019-03-18	4.06	4.06	3.88	3.92	135020
2019-03-19	3.87	4.06	3.84	3.90	179247
2019-03-20	3.90	3.97	3.82	3.92	292558
2019-03-21	3.92	4.11	3.88	3.92	317563
2019-03-22	3.89	3.96	3.82	3.84	152902
2019-03-25	3.80	3.82	3.64	3.68	335286
2019-03-26	3.69	3.78	3.60	3.65	326713
2019-03-27	3.62	3.95	3.60	3.69	206731
2019-03-28	3.65	3.76	3.53	3.60	427326
2019-03-29	3.60	3.68	3.50	3.56	345371
2019-04-01	3.57	3.80	3.53	3.77	357239
2019-04-02	3.77	3.79	3.58	3.69	241624
2019-04-03	3.68	3.76	3.50	3.66	289237
2019-04-04	3.68	3.75	3.53	3.60	247091
2019-04-05	3.60	3.83	3.50	3.69	388036
2019-04-08	3.69	3.70	3.49	3.56	258855
2019-04-09	3.53	3.79	3.50	3.77	306900
2019-04-10	3.75	3.84	3.70	3.82	228518
2019-04-11	3.79	3.87	3.75	3.84	46736
2019-04-12	3.87	3.88	3.71	3.80	75654
2019-04-15	3.79	3.79	3.63	3.71	121500
2019-04-16	3.74	3.74	3.60	3.65	141259
2019-04-17	3.66	3.66	3.55	3.60	114334
2019-04-18	3.58	3.67	3.55	3.63	109359
2019-04-22	3.60	3.71	3.55	3.71	208794
2019-04-23	3.67	3.87	3.67	3.80	221488
2019-04-24	3.77	3.77	3.60	3.68	141477
2019-04-25	3.65	3.75	3.60	3.67	115291
2019-04-26	3.63	3.70	3.51	3.58	167758
2019-04-29	3.56	3.61	3.48	3.52	202638
2019-04-30	3.51	3.59	3.41	3.46	195087
2019-05-01	3.41	3.46	3.32	3.35	182920
2019-05-02	3.32	3.45	3.30	3.35	203710
2019-05-03	3.40	3.65	3.40	3.50	202194
2019-05-06	3.45	3.68	3.37	3.65	104028
2019-05-07	3.61	3.75	3.42	3.61	183531
2019-05-08	3.60	3.69	3.53	3.64	221660
2019-05-09	3.62	3.74	3.57	3.61	140489
2019-05-10	3.95	4.09	3.76	3.96	456425
2019-05-13	3.90	4.01	3.80	3.95	150225
2019-05-14	3.95	4.02	3.93	4.00	212296
2019-05-15	4.02	4.32	4.02	4.23	448943
2019-05-16	4.18	4.38	4.00	4.31	401597
2019-05-17	4.31	4.42	4.22	4.39	241581
2019-05-20	4.42	4.65	4.40	4.53	290483
2019-05-21	4.65	4.73	4.53	4.70	277489
2019-05-22	4.75	4.77	4.60	4.70	232267
2019-05-23	4.63	4.68	4.26	4.35	326667
2019-05-24	4.39	4.66	4.34	4.57	181282
2019-05-28	4.57	4.74	4.44	4.48	261480
2019-05-29	4.47	4.59	4.35	4.52	237997
2019-05-30	4.54	4.58	4.36	4.43	331168
2019-05-31	4.36	4.36	4.15	4.25	226794
2019-06-03	4.22	4.32	4.13	4.14	171167
2019-06-04	4.20	4.33	4.19	4.32	143837
2019-06-05	4.35	4.35	4.15	4.22	139474
2019-06-06	4.22	4.24	4.13	4.22	161133
2019-06-07	4.22	4.28	4.13	4.27	118222
2019-06-10	4.25	4.44	4.25	4.35	133055
2019-06-11	4.37	4.49	4.20	4.21	137187
2019-06-12	4.20	4.43	4.12	4.19	130417
2019-06-13	4.20	4.20	4.08	4.12	185566
2019-06-14	4.07	4.18	4.01	4.17	113268
2019-06-17	4.19	4.48	4.06	4.32	102781
2019-06-18	4.31	4.41	4.13	4.17	93532
2019-06-19	4.20	4.36	4.18	4.34	158075
2019-06-20	4.33	4.40	4.12	4.20	137798
2019-06-21	4.21	4.33	4.20	4.30	114608
2019-06-24	4.26	4.31	4.15	4.16	104833
2019-06-25	4.15	4.22	4.10	4.18	66997
2019-06-26	4.20	4.43	4.20	4.33	168524
2019-06-27	4.35	4.40	4.27	4.33	71969
2019-06-28	4.33	4.33	4.11	4.19	137952
2019-07-01	4.22	4.30	4.16	4.26	120854
2019-07-02	4.30	4.30	4.17	4.26	104244
2019-07-03	4.26	4.28	4.16	4.16	61244
2019-07-05	4.15	4.27	4.12	4.18	123845
2019-07-08	4.20	4.21	4.10	4.16	149704
2019-07-09	4.14	4.19	4.11	4.17	101042
2019-07-10	4.16	4.35	4.13	4.33	156223
2019-07-11	4.32	4.43	4.26	4.40	112483
2019-07-12	4.43	4.70	4.42	4.64	445849
2019-07-15	4.64	4.90	4.60	4.88	244466
2019-07-16	4.90	5.00	4.82	4.83	172648
2019-07-17	4.85	4.87	4.64	4.73	132193
2019-07-18	4.72	4.75	4.60	4.65	88631
2019-07-19	4.64	4.70	4.59	4.69	120892
2019-07-22	4.66	4.72	4.57	4.59	100590
2019-07-23	4.60	4.75	4.55	4.60	129909
2019-07-24	4.59	4.68	4.56	4.63	77833
2019-07-25	4.63	4.63	4.45	4.56	247051
2019-07-26	4.58	4.63	4.50	4.63	58860
2019-07-29	4.66	4.66	4.54	4.62	104071
2019-07-30	4.54	4.77	4.53	4.71	86705
2019-07-31	4.75	4.75	4.53	4.65	63956
2019-08-01	4.63	4.75	4.29	4.48	309501
2019-08-02	4.47	4.69	4.43	4.53	279407
2019-08-05	4.46	4.52	4.20	4.25	222392
2019-08-06	4.35	4.75	4.35	4.71	394020
2019-08-07	4.62	4.87	4.50	4.72	547001
2019-08-08	4.95	4.96	4.22	4.70	744890
2019-08-09	4.65	4.65	4.37	4.48	137311
2019-08-12	4.50	4.50	4.02	4.20	449535
2019-08-13	4.14	4.32	4.03	4.08	200683
2019-08-14	4.03	4.10	3.84	4.07	260360
2019-08-15	4.10	4.10	3.82	3.86	171961
2019-08-16	3.89	4.08	3.78	4.03	181060
2019-08-19	4.09	4.09	3.89	4.01	210780
2019-08-20	3.98	4.13	3.98	4.08	81432
2019-08-21	4.10	4.42	4.10	4.27	114762
2019-08-22	4.28	4.39	4.02	4.10	189161
2019-08-23	4.06	4.16	3.96	4.00	93307
2019-08-26	3.98	4.03	3.95	4.03	101608
2019-08-27	4.04	4.10	3.92	3.95	127614
2019-08-28	3.94	4.00	3.86	3.98	96100
2019-08-29	4.00	4.07	3.84	4.01	102468
2019-08-30	4.02	4.08	3.89	3.98	147097
2019-09-03	3.99	4.02	3.69	3.73	137717
2019-09-04	3.75	3.79	3.70	3.72	123595
2019-09-05	3.72	3.87	3.71	3.79	88433
2019-09-06	3.79	4.00	3.79	3.94	80198
2019-09-09	3.94	4.18	3.94	4.12	123291
2019-09-10	4.10	4.44	4.01	4.42	144257
2019-09-11	4.37	4.44	4.21	4.38	103742
2019-09-12	4.35	4.38	4.27	4.34	41211
2019-09-13	4.34	4.65	4.29	4.36	191247
2019-09-16	4.46	4.50	4.36	4.47	116893
2019-09-17	4.37	4.45	4.35	4.37	44578
2019-09-18	4.36	4.45	4.34	4.40	97785
2019-09-19	4.40	4.45	4.19	4.30	217577
2019-09-20	4.30	4.39	4.30	4.31	43678
2019-09-23	4.33	4.33	4.17	4.23	70056
2019-09-24	4.22	4.31	3.95	3.97	211537
2019-09-25	3.98	4.04	3.85	3.86	52493
2019-09-26	3.80	3.89	3.70	3.79	228335
2019-09-27	3.78	3.94	3.75	3.75	78211
2019-09-30	3.71	3.73	3.55	3.64	197153
2019-10-01	3.65	3.70	3.55	3.57	180203
2019-10-02	3.51	3.53	3.21	3.29	428172
2019-10-03	3.32	3.39	3.13	3.32	305441
2019-10-04	3.35	3.47	3.27	3.30	130315
2019-10-07	3.31	3.64	3.29	3.50	157975
2019-10-08	3.57	3.65	3.54	3.57	263770
2019-10-09	3.57	3.66	3.45	3.50	159919
2019-10-10	3.48	3.53	3.36	3.49	54278
2019-10-11	3.53	3.68	3.50	3.56	105247
2019-10-14	3.58	3.73	3.49	3.64	117218
2019-10-15	3.70	3.78	3.58	3.68	138333
2019-10-16	3.65	3.65	3.32	3.40	279068
2019-10-17	3.35	3.47	3.35	3.43	66738
2019-10-18	3.40	3.45	3.35	3.35	116664
2019-10-21	3.33	3.40	3.22	3.37	247786
2019-10-22	3.35	3.65	3.29	3.49	104322
2019-10-23	3.48	3.59	3.40	3.55	58151
2019-10-24	3.57	3.60	3.50	3.60	46657
2019-10-25	3.59	3.70	3.57	3.60	63903
2019-10-28	3.60	3.67	3.55	3.65	135358
2019-10-29	3.65	3.74	3.63	3.74	49425
2019-10-30	3.71	3.74	3.54	3.59	57118
2019-10-31	3.58	3.59	3.44	3.52	133112
2019-11-01	3.54	3.65	3.48	3.59	79911
2019-11-04	3.65	3.70	3.39	3.47	254502
2019-11-05	3.44	3.55	3.38	3.49	129772
2019-11-06	3.53	3.56	3.45	3.52	61972
2019-11-07	3.51	3.65	3.42	3.47	99254
2019-11-08	3.48	3.49	3.32	3.40	129854
2019-11-11	3.36	3.83	3.36	3.76	406223
2019-11-12	3.82	4.17	3.38	3.69	517283
2019-11-13	3.63	3.63	3.42	3.49	249142
2019-11-14	3.48	3.55	3.25	3.26	274765
2019-11-15	3.29	3.47	3.28	3.41	189159
2019-11-18	3.38	3.38	3.22	3.26	260614
2019-11-19	3.24	3.27	3.12	3.14	241079
2019-11-20	3.12	3.13	3.02	3.05	191311
2019-11-21	3.08	3.09	3.00	3.08	122882
2019-11-22	3.12	3.27	3.06	3.21	256985
2019-11-25	3.20	3.20	3.00	3.06	308556
2019-11-26	3.06	3.19	3.00	3.05	470005
2019-11-27	3.02	3.18	3.00	3.16	196451
2019-11-29	3.13	3.20	3.06	3.09	63017
2019-12-02	3.08	3.18	3.02	3.05	76426
2019-12-03	3.01	3.04	2.95	3.02	314425
2019-12-04	3.04	3.12	2.98	3.06	422851
2019-12-05	3.07	3.11	3.01	3.10	156509
2019-12-06	3.11	3.20	3.06	3.18	264555
2019-12-09	3.16	3.38	3.16	3.25	264688
2019-12-10	3.24	3.53	3.24	3.45	515713
2019-12-11	3.45	3.65	3.39	3.62	384051
2019-12-12	3.61	3.75	3.52	3.69	431342
2019-12-13	3.67	3.87	3.57	3.61	694559
2019-12-16	3.57	3.78	3.51	3.60	223661
2019-12-17	3.60	3.74	3.60	3.65	353659
2019-12-18	3.62	3.70	3.60	3.65	227221
2019-12-19	3.62	3.82	3.62	3.68	937360
2019-12-20	3.66	3.78	3.63	3.72	302386
2019-12-23	3.72	3.75	3.63	3.70	175816
2019-12-24	3.70	3.78	3.70	3.73	62690
2019-12-26	3.70	3.77	3.68	3.72	268595
2019-12-27	3.70	3.80	3.66	3.78	370756
2019-12-30	3.75	3.75	3.60	3.65	399173
2019-12-31	3.60	3.73	3.55	3.65	247963
2020-01-02	3.68	3.70	3.58	3.67	104097
2020-01-03	3.66	3.74	3.58	3.70	330541
2020-01-06	3.72	3.99	3.68	3.96	356801
2020-01-07	3.98	4.33	3.86	4.28	535595
2020-01-08	4.34	4.34	4.16	4.25	201832
2020-01-09	4.22	4.38	4.20	4.31	302622
2020-01-10	4.30	4.53	4.28	4.50	595600
2020-01-13	4.47	4.47	4.35	4.41	128640
2020-01-14	4.40	4.50	4.33	4.47	98328
2020-01-15	4.46	4.49	4.28	4.42	228835
2020-01-16	4.42	4.59	4.41	4.55	168300
2020-01-17	4.50	4.55	4.27	4.51	295344
2020-01-21	4.49	4.60	4.38	4.58	503124
2020-01-22	4.57	4.57	4.42	4.55	102769
2020-01-23	4.52	4.58	4.44	4.47	120957
2020-01-24	4.44	4.70	4.40	4.70	668947
2020-01-27	4.69	4.69	4.54	4.57	137974
2020-01-28	4.57	4.68	4.52	4.61	98915
2020-01-29	4.64	4.64	4.46	4.49	104849
2020-01-30	4.48	4.51	4.24	4.31	181402
2020-01-31	4.26	4.34	3.98	4.16	275148
2020-02-03	4.12	4.27	4.00	4.16	187304
2020-02-04	4.20	4.29	4.06	4.22	98734
2020-02-05	4.23	4.35	4.21	4.27	125541
2020-02-06	4.29	4.29	4.09	4.18	138388
2020-02-07	4.16	4.18	4.07	4.15	74525
2020-02-10	4.10	4.16	4.04	4.07	72859
2020-02-11	4.28	4.29	4.19	4.23	112664
2020-02-12	4.23	4.33	4.19	4.25	74343
2020-02-13	4.22	4.29	4.20	4.23	70702
2020-02-14	4.24	4.31	4.21	4.25	61912
2020-02-18	4.21	4.22	4.16	4.19	98930
2020-02-19	4.19	4.29	4.13	4.22	146316
2020-02-20	4.17	4.26	4.15	4.15	77484
2020-02-21	4.14	4.20	4.10	4.18	56596
2020-02-24	4.10	4.11	3.98	4.02	251048
2020-02-25	3.99	4.05	3.75	3.81	305732
2020-02-26	3.82	3.93	3.71	3.72	114773
2020-02-27	3.60	3.62	3.37	3.44	235474
2020-02-28	3.35	3.44	3.08	3.39	350938
2020-03-02	3.40	3.51	3.31	3.37	177205
2020-03-03	3.34	3.69	3.34	3.62	200502
2020-03-04	3.67	3.73	3.61	3.71	214467
2020-03-05	3.65	3.65	3.07	3.08	449918
2020-03-06	3.09	3.10	2.80	2.84	583086
2020-03-09	2.50	2.55	2.20	2.22	663207
2020-03-10	2.41	2.49	2.20	2.34	261076
2020-03-11	2.27	2.47	2.20	2.23	373269
2020-03-12	2.05	2.05	1.79	1.89	440028
2020-03-13	2.00	2.04	1.74	1.87	515444
2020-03-16	1.76	1.80	1.37	1.39	551259
2020-03-17	1.36	1.53	1.08	1.09	797983
2020-03-18	1.15	1.15	0.82	0.94	689466
2020-03-19	0.88	1.27	0.85	1.18	496537
2020-03-20	1.27	1.47	1.10	1.18	502828
2020-03-23	1.18	1.20	1.00	1.10	316232
2020-03-24	1.20	1.34	1.07	1.11	581545
2020-03-25	1.11	1.29	1.05	1.17	589194
2020-03-26	1.20	1.27	1.11	1.22	682130
2020-03-27	1.26	1.26	1.15	1.17	183269
2020-03-30	1.20	1.27	1.07	1.08	285679
2020-03-31	1.10	1.10	1.00	1.05	318889
2020-04-01	1.05	1.09	0.95	0.98	183721
2020-04-02	1.05	1.08	0.97	0.98	499245
2020-04-03	1.02	1.02	0.95	0.96	389842
2020-04-06	1.00	1.01	0.95	0.95	454683
2020-04-07	1.00	1.10	0.95	1.03	464482
2020-04-08	1.05	1.10	1.01	1.09	317781
2020-04-09	1.19	1.86	1.19	1.82	1482722
2020-04-13	1.85	2.55	1.85	2.06	1149217
2020-04-14	2.09	2.30	1.80	1.85	601930
2020-04-15	1.74	1.74	1.52	1.62	397441
2020-04-16	1.63	1.63	1.50	1.60	170622
2020-04-17	1.69	1.74	1.46	1.50	589224
2020-04-20	1.50	1.57	1.43	1.46	276761
2020-04-21	1.49	1.49	1.35	1.41	222862
2020-04-22	1.46	1.57	1.38	1.55	179321
2020-04-23	1.58	1.75	1.57	1.68	230210
2020-04-24	1.75	1.81	1.55	1.62	191329
2020-04-27	1.67	1.74	1.55	1.68	187350
2020-04-28	1.76	1.83	1.66	1.80	242978
2020-04-29	1.85	2.00	1.82	1.98	283227
2020-04-30	1.97	2.10	1.84	1.94	272992
2020-05-01	1.82	1.88	1.71	1.76	213255
2020-05-04	1.71	1.89	1.65	1.79	141829
2020-05-05	1.87	1.88	1.80	1.85	121898
2020-05-06	1.81	1.85	1.71	1.80	224282
2020-05-07	2.00	2.12	1.82	1.89	361120
2020-05-08	1.90	2.05	1.90	1.99	486269
2020-05-11	1.98	2.12	1.91	2.10	302598
2020-05-12	2.14	2.20	2.08	2.11	306679
2020-05-13	2.10	2.13	1.90	1.97	337684
2020-05-14	1.95	2.03	1.82	1.98	110993
2020-05-15	1.99	2.05	1.93	2.00	89644
2020-05-18	2.01	2.40	2.01	2.29	667111
2020-05-19	2.28	2.44	2.25	2.40	255675
2020-05-20	2.48	2.62	2.43	2.61	188625
2020-05-21	2.65	2.72	2.55	2.58	116401
2020-05-22	2.60	2.62	2.50	2.57	86791
2020-05-26	2.66	2.73	2.58	2.64	123267
2020-05-27	2.70	2.72	2.64	2.69	127209
2020-05-28	2.74	2.80	2.65	2.66	127449
2020-05-29	2.66	2.72	2.46	2.57	82760
2020-06-01	2.57	2.74	2.53	2.62	113965
2020-06-02	2.61	2.80	2.59	2.64	182199
2020-06-03	2.65	2.79	2.65	2.71	162426
2020-06-04	2.78	2.78	2.65	2.76	81523
2020-06-05	2.79	3.16	2.78	3.10	372780
2020-06-08	3.19	3.30	3.05	3.24	264456
2020-06-09	3.12	3.20	2.92	2.92	375461
2020-06-10	2.89	2.97	2.65	2.81	220312
2020-06-11	2.57	2.67	2.43	2.48	278584
2020-06-12	2.65	2.80	2.61	2.79	186897
2020-06-15	2.69	2.85	2.50	2.78	189572
2020-06-16	2.95	3.08	2.82	2.84	131769
2020-06-17	2.86	2.88	2.65	2.69	88653
2020-06-18	2.69	2.81	2.68	2.75	57072
2020-06-19	2.86	2.86	2.69	2.71	61995
2020-06-22	2.75	2.79	2.60	2.67	110257
2020-06-23	2.66	2.73	2.59	2.60	87913
2020-06-24	2.58	2.60	2.36	2.40	205577
2020-06-25	2.44	2.49	2.35	2.41	50445
2020-06-26	2.36	2.42	2.29	2.31	102891
2020-06-29	2.33	2.54	2.29	2.30	99995
2020-06-30	2.33	2.39	2.23	2.28	95358
2020-07-01	2.27	2.35	2.16	2.17	121178
2020-07-02	2.19	2.32	2.10	2.13	129140
2020-07-06	2.20	2.35	2.14	2.34	331479
2020-07-07	2.38	2.55	2.34	2.39	260842
2020-07-08	2.37	2.50	2.35	2.41	85766
2020-07-09	2.41	2.45	2.21	2.30	113047
2020-07-10	2.25	2.35	2.22	2.26	93113
2020-07-13	2.25	2.53	2.17	2.41	295290
2020-07-14	2.43	2.89	2.39	2.63	388823
2020-07-15	2.72	3.00	2.64	2.74	209558
2020-07-16	2.65	2.74	2.63	2.68	73056
2020-07-17	2.75	2.91	2.64	2.68	136332
2020-07-20	2.68	2.78	2.65	2.70	69208
2020-07-21	2.70	2.84	2.62	2.82	246543
2020-07-22	2.82	2.93	2.76	2.88	135862
2020-07-23	2.88	3.04	2.88	2.99	206983
2020-07-24	2.95	2.98	2.87	2.88	160352
2020-07-27	2.88	2.94	2.73	2.80	95054
2020-07-28	2.77	2.80	2.66	2.68	114993
2020-07-29	2.68	2.71	2.49	2.69	147797
2020-07-30	2.66	2.66	2.55	2.60	46681
2020-07-31	2.56	2.62	2.46	2.61	102554
2020-08-03	2.37	2.62	2.37	2.62	120117
2020-08-04	2.61	2.74	2.55	2.66	173001
2020-08-05	2.68	2.79	2.66	2.73	135091
2020-08-06	2.71	2.71	2.39	2.51	351573
2020-08-07	2.50	2.65	2.46	2.62	162606
2020-08-10	2.55	2.70	2.55	2.58	203005
2020-08-11	2.58	2.69	2.50	2.51	147875
2020-08-12	2.50	2.63	2.50	2.52	174625
2020-08-13	2.51	2.59	2.51	2.55	81410
2020-08-14	2.54	2.64	2.50	2.59	169260
2020-08-17	2.57	2.62	2.50	2.52	86256
2020-08-18	2.55	2.55	2.43	2.47	172032
2020-08-19	2.46	2.49	2.41	2.44	71141
2020-08-20	2.40	2.48	2.38	2.48	144767
2020-08-21	2.43	2.48	2.40	2.42	89187
2020-08-24	2.47	2.54	2.45	2.45	81792
2020-08-25	2.45	2.48	2.39	2.42	113956
2020-08-26	2.46	2.65	2.45	2.60	415914
2020-08-27	2.65	2.65	2.46	2.49	233002
2020-08-28	2.50	2.62	2.45	2.62	163204
2020-08-31	2.59	2.59	2.50	2.55	101014
2020-09-01	2.53	2.58	2.50	2.52	76680
2020-09-02	2.51	2.55	2.47	2.47	82605
2020-09-03	2.47	2.47	2.33	2.41	120521
2020-09-04	2.47	2.47	2.36	2.41	68579
2020-09-08	2.31	2.43	2.31	2.39	79537
2020-09-09	2.42	2.45	2.35	2.42	117858
2020-09-10	2.41	2.45	2.35	2.38	163580
2020-09-11	2.37	2.42	2.36	2.39	97883
2020-09-14	2.41	2.42	2.38	2.39	72836
2020-09-15	2.40	2.59	2.39	2.55	190396
2020-09-16	2.54	2.67	2.51	2.61	397385
2020-09-17	2.57	2.92	2.51	2.92	373604
2020-09-18	2.92	2.92	2.77	2.85	193920
2020-09-21	2.75	2.81	2.65	2.81	110025
2020-09-22	2.78	2.93	2.71	2.84	160610
2020-09-23	2.84	2.84	2.71	2.75	77577
2020-09-24	2.75	2.75	2.62	2.70	82101
2020-09-25	2.65	2.72	2.65	2.72	50904
2020-09-28	2.74	2.84	2.65	2.67	123047
2020-09-29	2.64	2.69	2.56	2.62	36321
2020-09-30	2.61	2.68	2.54	2.55	74920
2020-10-01	2.56	3.07	2.51	2.59	431952
2020-10-02	2.55	2.89	2.55	2.87	350596
2020-10-05	2.98	3.06	2.89	2.94	457448
2020-10-06	2.91	3.19	2.86	3.10	287778
2020-10-07	3.09	3.20	3.04	3.14	151820
2020-10-08	3.15	3.47	3.15	3.44	210791
2020-10-09	3.41	3.50	3.24	3.45	151093
2020-10-12	3.38	3.46	3.29	3.37	89736
2020-10-13	3.34	3.46	3.30	3.35	72119
2020-10-14	3.36	3.42	3.30	3.42	47897
2020-10-15	3.34	3.49	3.21	3.49	80785
2020-10-16	3.43	3.61	3.30	3.32	229358
2020-10-19	3.36	3.54	3.30	3.42	165593
2020-10-20	3.38	3.73	3.38	3.59	178550
2020-10-21	3.61	3.66	3.56	3.59	50620
2020-10-22	3.58	3.69	3.55	3.68	89014
2020-10-23	3.66	3.74	3.64	3.71	130207
2020-10-26	3.62	3.72	3.52	3.70	59224
2020-10-27	3.72	3.78	3.58	3.72	248044
2020-10-28	3.64	3.64	3.41	3.55	188349
2020-10-29	3.54	3.64	3.40	3.47	68884
2020-10-30	3.61	3.61	3.32	3.46	34117
2020-11-02	3.45	3.68	3.32	3.44	203268
2020-11-03	3.55	3.65	3.51	3.59	140095
2020-11-04	3.56	3.64	3.51	3.60	32981
2020-11-05	3.65	3.70	3.56	3.64	135492
2020-11-06	3.28	3.40	2.70	3.12	641018
2020-11-09	3.15	3.49	3.15	3.28	246079
2020-11-10	3.28	3.46	3.15	3.35	164955
2020-11-11	3.32	3.45	3.19	3.24	123300
2020-11-12	3.19	3.50	3.19	3.37	171143
2020-11-13	3.38	3.50	3.38	3.48	163700
2020-11-16	3.47	3.61	3.43	3.54	204953
2020-11-17	3.53	3.54	3.37	3.37	195650
2020-11-18	3.36	3.53	3.36	3.41	193048
2020-11-19	3.40	3.55	3.40	3.52	123200
2020-11-20	3.50	3.60	3.47	3.55	140768
2020-11-23	3.55	3.65	3.48	3.58	183045
2020-11-24	3.60	3.69	3.57	3.58	206646
2020-11-25	3.59	3.70	3.54	3.62	138654
2020-11-27	3.59	3.67	3.55	3.62	17066
2020-11-30	3.60	3.65	3.56	3.63	85389
2020-12-01	3.60	3.69	3.58	3.62	106872
2020-12-02	3.60	3.75	3.53	3.65	77911
2020-12-03	3.62	3.75	3.62	3.66	105530
2020-12-04	3.66	3.78	3.66	3.77	173152
2020-12-07	3.75	3.76	3.66	3.66	104343
2020-12-08	3.60	3.76	3.56	3.76	143610
2020-12-09	3.78	3.90	3.71	3.76	146307
2020-12-10	3.71	3.84	3.69	3.81	114069
2020-12-11	3.78	3.83	3.77	3.80	110565
2020-12-14	3.81	3.84	3.74	3.83	90163
2020-12-15	3.72	3.85	3.72	3.84	113744
2020-12-16	3.80	3.88	3.66	3.83	103105
2020-12-17	3.80	3.90	3.78	3.80	126851
2020-12-18	3.78	3.85	3.72	3.79	112696
2020-12-21	3.59	3.71	3.42	3.48	223850
2020-12-22	3.47	3.64	3.37	3.53	176547
2020-12-23	3.50	3.69	3.46	3.49	138057
2020-12-24	3.50	3.51	3.40	3.48	90558
2020-12-28	3.50	3.55	3.25	3.33	203587
2020-12-29	3.30	3.32	3.10	3.11	209750
2020-12-30	3.13	3.33	3.10	3.11	151250
2020-12-31	3.11	3.25	3.06	3.13	239136
2021-01-04	3.11	3.18	2.96	3.03	157615
2021-01-05	3.07	3.19	3.06	3.16	107049
2021-01-06	3.19	3.33	3.13	3.28	86427
2021-01-07	3.26	3.35	3.14	3.21	132172
2021-01-08	3.22	3.22	3.01	3.11	108153
2021-01-11	3.13	3.15	2.97	3.01	117233
2021-01-12	3.00	3.12	3.00	3.12	91796
2021-01-13	3.10	3.19	3.03	3.06	88890
2021-01-14	3.05	3.23	3.02	3.13	132618
2021-01-15	3.07	3.25	3.02	3.20	127318
2021-01-19	3.20	3.36	3.19	3.25	82626
2021-01-20	3.26	3.48	3.25	3.48	140822
2021-01-21	3.51	3.75	3.38	3.67	322135
2021-01-22	3.62	3.66	3.55	3.62	135794
2021-01-25	3.59	3.65	3.40	3.50	195695
2021-01-26	3.43	3.50	3.27	3.40	337315
2021-01-27	3.40	3.44	3.25	3.36	191618
2021-01-28	3.35	3.39	3.20	3.27	78788
2021-01-29	3.21	3.42	3.15	3.20	85002
2021-02-01	3.27	3.68	3.27	3.67	209348
2021-02-02	3.41	3.77	3.26	3.75	899379
2021-02-03	3.70	4.10	3.70	3.98	612556
2021-02-04	3.98	4.09	3.68	3.74	190878
2021-02-05	3.72	3.94	3.69	3.84	121580
2021-02-08	3.90	4.00	3.75	3.84	248130
2021-02-09	3.81	3.84	3.70	3.77	72101
2021-02-10	3.74	3.90	3.70	3.84	102943
2021-02-11	3.84	4.05	3.79	4.01	175675
2021-02-12	4.03	4.20	3.99	4.12	185911
2021-02-16	4.12	4.18	3.91	3.98	392317
2021-02-17	4.00	4.12	3.90	3.95	242986
2021-02-18	3.98	4.03	3.79	3.84	77240
2021-02-19	3.85	4.00	3.85	3.96	103547
2021-02-22	3.93	3.94	3.81	3.88	112841
2021-02-23	3.85	4.03	3.75	3.98	244164
2021-02-24	4.07	4.18	4.00	4.16	353487
2021-02-25	4.19	4.19	3.95	3.99	107493
2021-02-26	3.93	3.98	3.64	3.89	232133
2021-03-01	4.00	4.30	3.89	4.27	489293
2021-03-02	4.29	4.35	4.17	4.35	299092
2021-03-03	4.00	4.43	3.98	4.09	282158
2021-03-04	4.05	4.24	3.99	4.22	153792
2021-03-05	4.22	4.46	4.02	4.36	405510
2021-03-08	4.43	4.55	4.36	4.50	277649
2021-03-09	4.46	4.70	4.42	4.47	229755
2021-03-10	4.46	4.70	4.32	4.70	261572
2021-03-11	4.70	4.95	4.70	4.95	409422
2021-03-12	4.82	5.18	4.82	4.96	367809
2021-03-15	4.96	5.41	4.96	5.39	421689
2021-03-16	5.48	5.78	5.33	5.54	405080
2021-03-17	5.52	5.70	5.41	5.57	191782
2021-03-18	5.56	5.57	5.23	5.32	201081
2021-03-19	5.32	5.46	5.06	5.32	165360
2021-03-22	5.36	5.43	5.15	5.37	128617
2021-03-23	5.37	5.50	5.20	5.28	107994
2021-03-24	5.74	6.36	5.71	5.82	1107737
2021-03-25	5.88	6.41	5.55	6.12	755773
2021-03-26	6.02	6.37	5.90	5.98	309019
2021-03-29	5.89	6.20	5.80	5.88	188222
2021-03-30	5.89	6.13	5.51	5.89	155576
2021-03-31	5.88	6.15	5.55	6.10	393140
2021-04-01	6.20	6.64	6.15	6.24	530753
2021-04-05	6.16	6.20	5.87	6.01	238523
2021-04-06	6.00	6.25	5.93	6.07	177787
2021-04-07	6.10	6.18	5.98	6.04	103921
2021-04-08	5.93	6.20	5.85	6.03	132208
2021-04-09	5.95	6.18	5.93	6.00	112954
2021-04-12	6.06	6.06	5.72	5.72	77047
2021-04-13	5.67	5.72	5.51	5.64	162969
2021-04-14	5.62	5.95	5.61	5.77	66226
2021-04-15	5.80	5.95	5.75	5.84	47017
2021-04-16	5.95	5.99	5.61	5.75	87720
2021-04-19	5.75	5.95	5.64	5.84	127962
2021-04-20	5.75	5.81	5.56	5.73	83696
2021-04-21	5.67	5.92	5.67	5.85	37931
2021-04-22	5.91	5.95	5.77	5.88	93727
2021-04-23	5.88	5.96	5.75	5.78	105923
2021-04-26	5.72	5.95	5.72	5.86	58863
2021-04-27	5.83	6.14	5.83	6.07	102258
2021-04-28	6.13	6.17	6.00	6.02	67629
2021-04-29	6.02	6.15	5.80	5.87	114124
2021-04-30	5.83	6.04	5.67	6.03	85163
2021-05-03	6.05	6.28	6.05	6.16	102205
2021-05-04	6.16	6.28	6.15	6.25	148335
2021-05-05	6.25	6.53	6.23	6.40	146754
2021-05-06	6.35	6.49	6.19	6.37	163038
2021-05-07	5.74	6.14	5.27	5.80	449758
2021-05-10	5.54	5.85	5.50	5.59	358573
2021-05-11	5.46	5.64	5.36	5.63	108845
2021-05-12	5.63	5.74	5.50	5.59	137492
2021-05-13	5.54	5.73	5.43	5.50	94701
2021-05-14	5.45	5.65	5.45	5.62	121756
2021-05-17	5.64	5.79	5.54	5.72	107381
2021-05-18	5.68	5.89	5.66	5.85	146617
2021-05-19	5.71	6.05	5.69	6.03	178139
2021-05-20	6.01	6.13	5.82	6.12	209200
2021-05-21	6.16	6.45	5.98	6.33	193024
2021-05-24	6.29	6.34	6.01	6.05	175053
2021-05-25	6.13	6.20	5.68	5.70	132737
2021-05-26	5.66	5.90	5.66	5.83	110546
2021-05-27	5.83	5.93	5.75	5.85	77869
2021-05-28	5.85	6.09	5.85	6.06	64832
2021-06-01	6.06	6.35	6.06	6.19	97768
2021-06-02	6.20	6.40	6.10	6.40	110073
2021-06-03	6.34	6.45	6.19	6.33	101303
2021-06-04	6.36	6.45	6.29	6.38	116940
2021-06-07	6.35	6.45	6.15	6.15	87578
2021-06-08	6.19	6.30	6.03	6.06	83699
2021-06-09	6.12	6.34	6.01	6.23	113786
2021-06-10	6.23	6.45	6.23	6.35	101811
2021-06-11	6.38	6.60	6.27	6.48	207171
2021-06-14	6.46	6.57	6.34	6.48	166905
2021-06-15	6.48	7.44	6.32	7.38	419241
2021-06-16	7.49	7.50	6.66	6.93	328908
2021-06-17	6.93	7.07	6.52	6.75	207821
2021-06-18	6.71	6.88	6.69	6.70	125936
2021-06-21	6.65	6.88	6.63	6.72	79867
2021-06-22	6.76	6.88	6.54	6.81	116309
2021-06-23	6.78	7.19	6.78	7.06	92557
2021-06-24	7.07	7.22	6.94	6.96	146610
2021-06-25	7.05	7.26	6.86	7.15	141503
2021-06-28	7.26	7.26	6.77	6.82	141369
2021-06-29	6.81	7.02	6.75	6.88	89946
2021-06-30	6.94	7.14	6.85	6.87	94517
2021-07-01	6.88	7.42	6.88	7.21	194717
2021-07-02	7.25	7.25	7.07	7.07	89834
2021-07-06	7.10	7.22	7.00	7.05	67493
2021-07-07	7.00	7.14	6.94	7.01	77140
2021-07-08	6.99	7.00	6.77	6.98	131945
2021-07-09	6.98	7.13	6.95	7.06	56769
2021-07-12	6.71	7.17	6.66	7.10	63095
2021-07-13	7.11	7.36	6.90	7.16	152395
2021-07-14	7.15	7.33	7.05	7.05	40783
2021-07-15	7.00	7.15	6.85	6.95	67854
2021-07-16	6.96	7.05	6.88	6.88	68099
2021-07-19	6.82	6.94	6.70	6.79	84600
2021-07-20	6.77	6.87	6.49	6.87	185959
2021-07-21	6.84	7.15	6.84	7.00	66853
2021-07-22	7.00	7.00	6.85	6.85	30828
2021-07-23	6.90	7.04	6.78	6.94	66521
2021-07-26	6.96	6.96	6.69	6.89	97613
2021-07-27	6.86	6.86	6.41	6.68	87493
2021-07-28	6.61	6.73	6.32	6.55	132148
2021-07-29	6.56	6.64	6.40	6.56	88641
2021-07-30	6.55	6.55	6.10	6.37	178627
2021-08-02	6.33	6.93	6.31	6.71	200338
2021-08-03	6.70	6.75	6.55	6.72	29595
2021-08-04	6.72	6.72	6.49	6.65	97344
2021-08-05	6.61	6.70	6.36	6.38	108979
2021-08-06	6.40	6.65	6.32	6.39	309664
2021-08-09	6.40	6.57	6.22	6.38	95143
2021-08-10	6.32	6.51	6.06	6.19	271312
2021-08-11	6.03	6.55	6.03	6.44	317491
2021-08-12	6.39	6.49	6.22	6.29	124926
2021-08-13	6.22	6.37	6.18	6.22	88807
2021-08-16	6.16	6.30	5.81	6.02	183371
2021-08-17	5.96	6.20	5.83	5.94	319739
2021-08-18	5.89	6.00	5.73	5.80	135955
2021-08-19	5.58	5.83	5.40	5.74	276894
2021-08-20	5.79	6.30	5.49	6.18	270223
2021-08-23	6.11	6.26	6.11	6.26	79392
2021-08-24	6.22	6.43	6.17	6.43	51704
2021-08-25	6.38	7.17	6.37	7.05	253717
2021-08-26	7.15	7.15	6.60	6.79	115810
2021-08-27	6.88	7.09	6.72	6.78	59277
2021-08-30	6.75	6.91	6.71	6.71	55390
2021-08-31	6.75	6.94	6.68	6.91	36705
2021-09-01	6.91	7.00	6.78	6.87	91502
2021-09-02	6.87	6.88	6.67	6.70	54217
2021-09-03	6.71	6.92	6.50	6.89	150459
2021-09-07	6.88	7.04	6.82	6.96	74419
2021-09-08	6.98	8.00	6.91	7.86	712106
2021-09-09	7.79	7.93	7.35	7.71	133535
2021-09-10	7.77	7.87	7.51	7.68	115389
2021-09-13	7.70	8.00	6.05	6.14	581898
2021-09-14	6.38	7.55	6.38	7.21	438620
2021-09-15	7.10	7.39	6.81	7.24	134151
2021-09-16	7.26	7.54	6.90	7.47	108683
2021-09-17	7.47	7.65	7.27	7.47	104690
2021-09-20	7.38	7.50	7.07	7.29	86224
2021-09-21	7.25	7.45	7.18	7.33	49862
2021-09-22	7.38	7.72	7.34	7.53	111365
2021-09-23	7.53	7.76	7.45	7.73	88443
2021-09-24	7.62	7.75	7.46	7.58	33385
2021-09-27	7.58	7.82	7.58	7.75	62031
2021-09-28	7.69	7.77	7.45	7.56	50417
2021-09-29	7.64	7.78	7.45	7.61	20153
2021-09-30	7.60	7.92	7.53	7.91	77412
2021-10-01	7.88	8.09	7.71	8.03	239963
2021-10-04	8.19	8.86	8.12	8.79	333196
2021-10-05	8.80	10.09	8.79	9.61	700570
2021-10-06	9.61	9.85	9.33	9.56	383644
2021-10-07	9.43	9.65	9.35	9.40	172898
2021-10-08	9.60	11.39	9.47	10.87	575022
2021-10-11	11.19	11.39	10.28	10.84	247014
2021-10-12	10.81	11.30	10.68	10.81	162627
2021-10-13	10.78	11.06	10.60	10.91	176234
2021-10-14	10.93	10.95	10.53	10.63	160198
2021-10-15	10.58	10.77	10.02	10.51	221645
2021-10-18	10.67	10.88	10.36	10.53	118875
2021-10-19	10.47	10.51	10.11	10.30	95509
2021-10-20	10.24	10.75	10.10	10.64	154015
2021-10-21	10.70	11.19	10.60	11.16	282304
2021-10-22	11.14	11.39	10.82	11.06	109244
2021-10-25	11.06	11.33	11.01	11.20	87370
2021-10-26	11.16	11.55	11.10	11.10	176539
2021-10-27	10.91	11.07	10.50	10.76	119419
2021-10-28	10.76	10.97	10.40	10.81	122020
2021-10-29	10.68	11.32	10.56	11.01	162827
2021-11-01	11.13	11.38	10.56	11.23	101630
2021-11-02	11.23	11.37	10.79	11.10	83837
2021-11-03	11.05	11.55	10.85	11.21	200284
2021-11-04	11.20	11.20	10.20	10.50	180244
2021-11-05	11.60	12.18	11.08	11.46	483909
2021-11-08	11.36	13.40	11.36	13.38	519796
2021-11-09	13.50	13.95	12.51	13.56	367737
2021-11-10	13.71	13.90	13.11	13.30	173722
2021-11-11	13.30	14.58	13.25	14.55	287564
2021-11-12	13.77	14.80	13.71	14.25	204725
2021-11-15	14.34	14.66	13.95	14.01	178796
2021-11-16	14.00	14.08	13.35	13.45	194866
2021-11-17	13.35	13.44	13.03	13.16	138224
2021-11-18	13.16	13.24	12.45	12.63	176116
2021-11-19	12.75	14.59	12.58	14.27	556799
2021-11-22	14.75	16.43	14.75	15.20	645411
2021-11-23	16.16	16.69	14.51	15.19	579911
2021-11-24	15.03	15.50	14.94	15.02	192823
2021-11-26	14.75	16.22	14.20	16.10	265469
2021-11-29	16.50	17.43	16.34	16.57	783715
2021-11-30	17.42	17.42	14.70	14.78	458709
2021-12-01	15.53	16.25	14.90	15.15	229207
2021-12-02	15.13	15.64	15.00	15.29	119666
2021-12-03	15.50	15.63	13.78	14.17	293051
2021-12-06	14.27	15.35	14.00	15.16	223148
2021-12-07	15.54	15.96	15.18	15.47	188129
2021-12-08	15.64	16.10	15.08	15.15	98686
2021-12-09	15.00	15.06	14.60	14.79	98087
2021-12-10	14.95	14.95	13.71	14.07	374907
2021-12-13	13.73	13.88	12.79	13.49	319721
2021-12-14	13.21	14.03	13.06	13.15	186042
2021-12-15	12.93	13.60	12.65	13.45	205548
2021-12-16	13.49	14.21	12.93	12.93	213055
2021-12-17	12.66	13.98	12.02	13.75	384254
2021-12-20	13.34	13.75	12.37	12.78	369774
2021-12-21	13.29	13.96	13.03	13.42	138395
2021-12-22	13.22	13.63	13.00	13.10	180302
2021-12-23	12.96	13.28	12.81	12.94	119931
2021-12-27	12.81	12.92	12.63	12.78	116468
2021-12-28	12.62	12.81	12.10	12.22	267763
2021-12-29	12.26	12.96	11.91	12.68	195326
2021-12-30	12.53	13.18	12.50	12.81	88327
2021-12-31	12.75	13.75	12.72	13.20	164933
2022-01-03	13.24	15.33	13.24	15.06	294425
2022-01-04	15.14	15.93	14.95	15.15	151229
2022-01-05	15.20	15.37	14.15	14.62	186837
2022-01-06	14.54	15.50	14.31	14.49	188891
2022-01-07	14.71	15.50	14.45	15.19	240963
2022-01-10	15.00	15.46	14.70	15.05	138443
2022-01-11	14.45	15.84	14.45	15.27	192816
2022-01-12	15.35	16.58	15.16	16.24	349003
2022-01-13	16.55	17.19	16.04	16.32	350822
2022-01-14	16.03	16.98	15.20	15.42	265380
2022-01-18	15.50	16.21	14.72	14.81	224360
2022-01-19	14.82	15.10	14.25	14.31	194274
2022-01-20	13.89	15.45	13.69	14.60	165872
2022-01-21	14.68	14.71	13.37	14.00	331491
2022-01-24	14.00	14.00	12.39	13.99	597612
2022-01-25	13.88	14.26	13.52	13.90	151609
2022-01-26	14.20	14.65	13.56	13.91	163473
2022-01-27	14.09	14.39	13.76	14.07	109122
2022-01-28	13.97	14.31	13.62	14.16	133234
2022-01-31	13.88	14.25	13.37	14.08	107955
2022-02-01	13.79	14.80	13.74	14.45	276764
2022-02-02	14.39	14.46	13.83	14.18	86473
2022-02-03	14.00	14.22	13.76	13.91	70406
2022-02-04	13.79	14.27	13.52	13.81	87120
2022-02-07	14.10	15.06	14.10	14.82	268992
2022-02-08	14.82	15.15	14.51	15.00	100694
2022-02-09	14.99	15.81	14.90	15.53	325342
2022-02-10	15.84	15.97	15.63	15.96	194140
2022-02-11	16.00	16.35	15.85	16.29	239320
2022-02-14	16.35	17.25	16.09	16.35	584057
2022-02-15	16.45	16.87	16.25	16.77	163231
2022-02-16	16.78	17.10	16.19	16.37	287471
2022-02-17	16.48	16.99	15.71	15.88	123468
2022-02-18	15.05	15.73	14.74	15.03	274899
2022-02-22	15.03	15.39	14.33	14.65	130338
2022-02-23	14.81	15.23	14.21	14.39	166299
2022-02-24	14.00	14.84	13.62	14.65	311373
2022-02-25	14.20	14.95	13.25	14.68	375364
2022-02-28	14.92	15.99	14.75	15.50	312949
2022-03-01	15.99	15.99	14.68	14.74	261223
2022-03-02	14.80	15.49	14.70	15.16	90416
2022-03-03	15.10	16.08	14.89	15.53	167119
2022-03-04	15.51	15.60	15.02	15.46	76926
2022-03-07	15.72	16.29	15.17	15.76	249498
2022-03-08	15.85	16.49	15.37	16.02	262670
2022-03-09	16.05	16.38	14.37	15.02	714503
2022-03-10	15.18	15.18	14.50	14.93	203267
2022-03-11	14.51	15.56	14.51	15.15	171922
2022-03-14	14.83	14.94	13.53	13.53	205206
2022-03-15	13.40	14.30	12.80	13.99	178833
2022-03-16	14.22	14.46	13.60	14.23	101287
2022-03-17	14.40	14.71	14.20	14.48	119816
2022-03-18	14.37	14.60	13.70	13.90	179616
2022-03-21	13.99	14.00	13.61	13.77	158628
2022-03-22	13.77	13.95	13.52	13.76	73268
2022-03-23	13.81	13.94	13.10	13.15	179543
2022-03-24	13.11	14.08	13.11	13.80	313094
2022-03-25	13.87	14.08	13.55	13.55	34608
2022-03-28	13.50	13.88	13.11	13.35	70641
2022-03-29	13.11	13.73	13.11	13.49	106243
2022-03-30	13.64	13.89	13.27	13.32	131320
2022-03-31	13.35	13.72	13.33	13.61	69594
2022-04-01	13.56	13.75	13.28	13.60	54288
2022-04-04	13.83	13.89	12.95	12.98	266232
2022-04-05	13.02	13.25	12.95	13.22	155598
2022-04-06	13.16	13.29	12.95	13.00	154818
2022-04-07	13.00	13.11	12.35	13.07	172776
2022-04-08	13.24	13.30	12.98	13.09	68238
2022-04-11	13.10	13.16	12.50	12.60	126770
2022-04-12	12.65	12.99	12.40	12.55	126000
2022-04-13	12.57	13.63	12.53	13.38	199417
2022-04-14	13.41	13.88	13.36	13.58	117548
2022-04-18	13.68	13.69	13.25	13.33	96868
2022-04-19	13.28	13.68	13.11	13.56	52108
2022-04-20	13.54	14.27	13.47	14.27	89873
2022-04-21	14.41	14.69	13.83	13.83	94470
2022-04-22	13.71	14.39	13.57	14.00	83083
2022-04-25	13.68	14.43	13.00	14.34	257124
2022-04-26	14.34	15.30	14.34	15.01	171100
2022-04-27	14.84	15.75	14.81	15.74	190290
2022-04-28	15.76	15.95	15.21	15.25	154374
2022-04-29	15.32	15.35	14.17	14.26	98592
2022-05-02	14.40	14.80	14.12	14.30	122240
2022-05-03	14.64	15.28	14.44	15.18	80028
2022-05-04	15.20	15.85	14.99	15.78	129776
2022-05-05	15.99	15.99	14.84	15.38	106243
2022-05-06	15.32	15.85	14.02	14.32	135490
2022-05-09	14.74	14.74	12.30	12.50	388005
2022-05-10	12.70	13.17	12.31	12.46	126377
2022-05-11	12.50	13.85	12.50	13.15	98524
2022-05-12	12.80	13.35	12.62	13.07	49358
2022-05-13	13.25	13.79	13.25	13.50	32362
2022-05-16	13.65	13.98	13.39	13.40	37647
2022-05-17	13.62	13.73	13.33	13.36	55254
2022-05-18	13.33	13.59	12.77	13.29	168821
2022-05-19	13.25	13.25	12.69	12.88	77197
2022-05-20	12.94	13.09	12.50	12.79	78970
2022-05-23	12.96	13.08	12.67	12.96	91605
2022-05-24	12.90	12.96	12.40	12.83	115574
2022-05-25	12.69	13.17	12.69	13.13	22495
2022-05-26	13.07	13.49	12.99	13.42	51807
2022-05-27	13.27	14.35	13.27	14.35	196788
2022-05-31	14.50	14.52	13.78	13.89	44665
2022-06-01	13.83	14.55	13.83	14.45	70385
2022-06-02	14.47	14.74	14.26	14.34	31169
2022-06-03	14.20	14.41	14.05	14.33	43377
2022-06-06	14.25	14.94	14.25	14.83	89570
2022-06-07	15.00	15.35	14.68	15.02	113297
2022-06-08	15.00	15.21	14.57	14.80	51200
2022-06-09	14.60	15.09	14.50	14.73	62407
2022-06-10	14.82	15.14	14.25	14.38	91952
2022-06-13	14.06	14.10	13.08	13.13	133802
2022-06-14	13.50	13.53	12.77	12.96	151315
2022-06-15	12.97	13.41	12.76	13.10	27721
2022-06-16	12.71	13.36	11.23	11.54	283730
2022-06-17	11.59	11.72	9.83	10.15	576079
2022-06-21	10.30	11.00	10.18	10.78	339856
2022-06-22	10.60	10.70	10.25	10.47	244753
2022-06-23	10.55	10.76	9.42	9.93	300762
2022-06-24	9.91	10.51	9.71	10.49	231997
2022-06-27	10.49	11.52	10.26	11.52	101085
2022-06-28	12.08	12.39	11.10	11.48	96328
2022-06-29	11.66	11.66	10.62	10.80	127878
2022-06-30	10.56	11.51	10.21	10.39	83908
2022-07-01	10.39	10.67	10.10	10.22	146801
2022-07-05	9.92	9.92	8.96	8.99	391093
2022-07-06	9.45	9.45	8.40	8.64	396616
2022-07-07	8.79	9.90	8.75	9.80	178762
2022-07-08	9.85	10.50	9.56	10.27	131506
2022-07-11	10.25	10.40	9.88	10.14	49449
2022-07-12	10.12	10.40	9.93	10.27	62963
2022-07-13	10.09	10.37	10.09	10.27	24238
2022-07-14	10.20	10.26	9.57	9.79	138727
2022-07-15	10.00	10.55	9.82	10.51	69419
2022-07-18	10.75	10.88	10.36	10.50	150964
2022-07-19	10.50	10.89	10.18	10.63	65208
2022-07-20	10.63	11.23	10.53	11.09	58015
2022-07-21	10.65	11.02	10.54	10.90	108483
2022-07-22	10.97	11.68	10.76	11.45	162207
2022-07-25	11.40	11.76	11.02	11.35	100730
2022-07-26	11.24	11.71	10.78	11.01	166705
2022-07-27	11.05	11.49	10.77	11.42	102087
2022-07-28	11.42	11.77	11.19	11.69	95510
2022-07-29	11.63	12.34	11.56	12.31	147840
2022-08-01	12.31	12.81	12.03	12.75	150028
2022-08-02	12.59	13.74	12.18	13.47	96779
2022-08-03	13.55	13.67	13.00	13.15	117325
2022-08-04	12.99	13.70	12.56	13.16	205566
2022-08-05	15.25	17.23	14.50	15.69	1193484
2022-08-08	16.70	17.16	16.24	16.40	502241
2022-08-09	16.70	16.86	15.53	15.70	327023
2022-08-10	16.00	16.12	15.62	15.74	215458
2022-08-11	16.05	16.23	15.83	15.83	220523
2022-08-12	15.99	16.84	15.85	16.48	358786
2022-08-15	16.14	16.54	15.88	16.27	193514
2022-08-16	16.62	16.66	16.13	16.30	130540
2022-08-17	16.31	16.83	16.26	16.68	122599
2022-08-18	17.05	18.47	17.00	17.46	600181
2022-08-19	17.50	17.74	16.68	16.74	228370
2022-08-22	16.62	17.18	16.00	17.06	135811
2022-08-23	17.21	17.91	17.15	17.64	182065
2022-08-24	17.65	17.95	17.50	17.87	101432
2022-08-25	18.00	18.00	17.59	17.92	78690
2022-08-26	17.92	17.99	17.27	17.84	133622
2022-08-29	17.79	17.98	17.40	17.54	120995
2022-08-30	17.50	17.50	16.35	16.90	141414
2022-08-31	17.20	17.89	16.75	17.32	92056
2022-09-01	17.28	17.37	16.62	17.33	103835
2022-09-02	17.78	17.78	17.02	17.48	67320
2022-09-06	17.32	17.65	16.74	16.77	67599
2022-09-07	16.76	17.16	16.18	17.16	65000
2022-09-08	16.91	17.23	16.68	17.17	34444
2022-09-09	17.21	17.71	17.16	17.60	108345
2022-09-12	17.72	17.72	17.12	17.37	44093
2022-09-13	17.36	17.39	17.00	17.18	54311
2022-09-14	17.21	17.50	17.00	17.21	41228
2022-09-15	17.01	17.31	16.60	16.64	59135
2022-09-16	16.51	17.17	16.13	16.57	205814
2022-09-19	16.31	17.22	16.26	17.14	74544
2022-09-20	16.99	17.31	16.63	16.87	47525
2022-09-21	16.90	16.90	15.50	15.95	151365
2022-09-22	15.95	16.33	15.77	16.06	113692
2022-09-23	15.27	15.79	14.11	14.44	255759
2022-09-26	14.32	14.88	13.05	13.05	241266
2022-09-27	13.31	13.64	12.75	13.25	269818
2022-09-28	13.06	14.00	13.01	13.75	118275
2022-09-29	13.59	14.18	13.13	13.14	46271
2022-09-30	13.05	13.29	12.78	12.81	88040
2022-10-03	13.39	13.71	13.13	13.30	194660
2022-10-04	14.03	14.16	13.42	13.57	191022
2022-10-05	13.57	13.63	13.30	13.41	192188
2022-10-06	13.31	13.66	13.12	13.61	133349
2022-10-07	13.32	14.50	13.32	14.50	219743
2022-10-10	14.49	15.15	14.48	14.95	112862
2022-10-11	14.65	15.13	14.04	14.73	154364
2022-10-12	14.45	15.01	14.21	14.98	107427
2022-10-13	14.72	15.95	14.40	15.80	195189
2022-10-14	16.02	16.19	15.60	15.76	270732
2022-10-17	15.98	16.85	15.94	16.85	153087
2022-10-18	16.94	17.20	16.41	16.80	167753
2022-10-19	16.50	17.68	16.50	17.56	185997
2022-10-20	17.69	18.19	17.34	17.63	193851
2022-10-21	17.87	18.34	17.50	17.90	352186
2022-10-24	17.76	17.88	16.74	17.16	108711
2022-10-25	16.97	18.31	16.71	18.10	121099
2022-10-26	18.35	19.35	18.17	19.10	395746
2022-10-27	19.45	20.32	19.00	19.05	226616
2022-10-28	19.20	19.33	18.45	18.92	236193
2022-10-31	18.87	19.95	18.78	19.88	151795
2022-11-01	20.00	20.13	19.60	19.79	87496
2022-11-02	19.75	20.15	18.82	19.29	116368
2022-11-03	19.00	19.71	18.85	19.36	76953
2022-11-04	19.60	19.70	18.98	19.31	87060
2022-11-07	19.31	20.24	19.11	19.91	188477
2022-11-08	20.29	20.50	19.68	19.93	187848
2022-11-09	19.93	20.48	17.06	18.07	477955
2022-11-10	17.83	19.17	17.83	18.19	225107
2022-11-11	18.02	18.49	17.94	18.10	165669
2022-11-14	17.58	18.09	17.37	17.78	103076
2022-11-15	17.98	18.00	17.55	17.65	74376
2022-11-16	17.54	17.92	17.30	17.47	70207
2022-11-17	17.40	17.45	16.74	17.15	57052
2022-11-18	16.95	17.20	16.75	16.86	105017
2022-11-21	16.54	16.85	15.68	16.67	114619
2022-11-22	16.93	17.36	16.60	16.99	103107
2022-11-23	16.85	17.06	16.62	16.67	61634
2022-11-25	16.91	16.91	16.44	16.58	67891
2022-11-28	16.25	16.52	16.05	16.16	88022
2022-11-29	16.45	16.45	15.65	15.79	203554
2022-11-30	15.89	15.96	15.04	15.93	479595
2022-12-01	15.91	16.30	15.63	15.95	231181
2022-12-02	15.61	15.93	14.90	15.01	303488
2022-12-05	15.00	15.00	13.90	14.15	381483
2022-12-06	14.21	14.30	13.79	14.12	216238
2022-12-07	14.23	14.23	13.11	13.33	449332
2022-12-08	13.18	14.16	13.05	14.00	272942
2022-12-09	14.16	14.31	13.95	14.18	192780
2022-12-12	14.18	14.49	14.05	14.13	165443
2022-12-13	14.39	14.55	13.86	14.02	196142
2022-12-14	14.30	14.30	13.33	13.93	254613
2022-12-15	13.69	14.69	13.25	14.58	153785
2022-12-16	14.43	14.43	13.89	14.08	93144
2022-12-19	14.06	14.10	13.57	13.83	204896
2022-12-20	13.86	14.10	13.53	13.69	245986
2022-12-21	13.91	13.91	13.34	13.57	307782
2022-12-22	13.61	13.68	12.81	12.90	308086
2022-12-23	12.77	13.13	12.50	12.98	252549
2022-12-27	13.13	13.61	12.76	13.38	190865
2022-12-28	13.44	14.50	13.33	14.16	137793
2022-12-29	14.23	16.13	14.23	16.03	227459
2022-12-30	16.01	17.14	15.76	16.88	267175
2023-01-03	16.88	17.53	15.88	16.35	153500
2023-01-04	16.14	17.48	15.71	16.25	97056
2023-01-05	16.20	17.33	16.20	17.18	123577
2023-01-06	17.36	17.75	16.74	16.76	110873
2023-01-09	16.76	17.29	16.60	16.87	52623
2023-01-10	17.14	17.29	16.65	17.00	39912
2023-01-11	16.95	17.10	16.77	16.86	54064
2023-01-12	16.86	17.18	16.76	16.94	73518
2023-01-13	16.90	17.25	16.85	16.89	50989
2023-01-17	17.06	17.21	16.92	17.10	49469
2023-01-18	16.98	17.37	16.50	16.81	112359
2023-01-19	16.82	17.06	16.57	16.99	65230
2023-01-20	17.04	17.13	16.72	16.83	80486
2023-01-23	16.61	17.11	16.40	16.60	100205
2023-01-24	16.75	16.98	16.50	16.65	39565
2023-01-25	16.57	16.94	16.28	16.87	56973
2023-01-26	16.75	17.00	16.51	16.96	91952
2023-01-27	16.95	17.16	16.51	16.61	68710
2023-01-30	16.26	16.60	15.78	16.30	126354
2023-01-31	16.30	16.70	15.92	16.29	181204
2023-02-01	16.18	16.63	16.00	16.50	80347
2023-02-02	16.40	17.01	16.02	17.00	286225
2023-02-03	16.64	17.25	16.64	17.20	76822
2023-02-06	17.03	18.15	16.90	17.98	166876
2023-02-07	17.99	18.17	17.62	17.94	135163
2023-02-08	17.86	17.87	17.46	17.87	36853
2023-02-09	17.76	17.91	17.19	17.21	35612
2023-02-10	17.20	17.80	16.60	17.75	74159
2023-02-13	17.21	18.39	17.21	18.25	139023
2023-02-14	18.11	18.47	18.05	18.35	31115
2023-02-15	18.02	18.63	17.71	18.60	43328
2023-02-16	18.28	20.00	18.28	20.00	482740
2023-02-17	19.78	19.78	19.17	19.53	171145
2023-02-21	19.26	19.58	18.99	19.51	142740
2023-02-22	19.48	19.70	19.04	19.53	103378
2023-02-23	19.88	19.94	19.22	19.26	82891
2023-02-24	19.00	19.47	18.90	19.45	73269
2023-02-27	19.49	19.49	18.72	19.44	148074
2023-02-28	19.61	19.67	19.40	19.51	40445
2023-03-01	19.43	19.80	19.27	19.61	76032
2023-03-02	19.35	20.09	19.32	19.97	197794
2023-03-03	19.99	20.25	19.85	20.13	152028
2023-03-06	19.88	20.10	19.34	19.47	110419
2023-03-07	19.50	19.55	18.83	18.94	103453
2023-03-08	19.02	19.19	18.63	19.08	47084
2023-03-09	18.99	19.45	18.77	18.86	72589
2023-03-10	18.81	18.96	17.91	18.12	162454
2023-03-13	18.10	18.11	17.24	17.75	290268
2023-03-14	17.91	18.49	17.86	18.01	105816
2023-03-15	17.49	18.04	16.59	16.74	243796
2023-03-16	17.25	18.12	16.81	18.10	136825
2023-03-17	18.25	18.25	17.69	18.19	90846
2023-03-20	18.19	18.24	17.25	17.46	78731
2023-03-21	17.75	17.90	17.54	17.65	84360
2023-03-22	17.68	18.26	17.31	17.54	139504
2023-03-23	17.64	17.83	16.78	16.97	118069
2023-03-24	16.71	16.94	16.30	16.80	134891
2023-03-27	16.90	17.34	16.71	17.00	32296
2023-03-28	16.92	17.68	16.92	17.34	27264
2023-03-29	17.38	17.61	16.87	17.01	61577
2023-03-30	17.13	17.28	16.85	17.01	32905
2023-03-31	17.13	17.77	17.13	17.38	53669
2023-04-03	17.58	17.65	16.95	17.00	68725
2023-04-04	16.91	17.25	16.05	16.11	71059
2023-04-05	16.24	17.55	16.06	17.22	98234
2023-04-06	17.04	17.04	16.49	16.49	42630
2023-04-10	16.67	17.07	16.54	16.86	27955
2023-04-11	16.88	17.08	16.72	16.84	51331
2023-04-12	17.00	17.00	16.49	16.61	50775
2023-04-13	16.73	17.04	16.55	16.71	53728
2023-04-14	16.85	16.97	16.36	16.47	33916
2023-04-17	16.47	16.47	16.04	16.43	55804
2023-04-18	16.50	16.92	16.16	16.52	50265
2023-04-19	16.61	16.79	16.50	16.67	35112
2023-04-20	16.63	16.77	16.29	16.71	72098
2023-04-21	16.75	16.78	16.58	16.75	27682
2023-04-24	16.63	17.22	16.63	16.96	38130
2023-04-25	17.28	17.51	16.82	17.48	118587
2023-04-26	17.25	18.18	17.25	18.09	138317
2023-04-27	18.09	18.21	17.67	17.82	95633
2023-04-28	17.68	17.84	17.33	17.33	41095
2023-05-01	17.33	17.72	17.07	17.18	29678
2023-05-02	17.01	17.21	16.40	17.21	74558
2023-05-03	16.97	17.30	16.45	16.66	134282
2023-05-04	16.58	16.81	16.02	16.03	141268
2023-05-05	17.75	18.25	16.47	17.44	125599
2023-05-08	18.11	18.19	17.40	17.42	101927
2023-05-09	17.25	17.79	17.06	17.10	69532
2023-05-10	17.03	17.30	16.82	16.89	37430
2023-05-11	16.80	17.08	16.64	16.75	61962
2023-05-12	16.75	17.16	16.60	16.62	83996
2023-05-15	16.62	17.06	16.62	16.68	48109
2023-05-16	16.60	17.02	16.34	16.90	71592
2023-05-17	16.80	17.14	16.56	16.99	17728
2023-05-18	16.99	17.13	16.51	16.59	47569
2023-05-19	16.59	16.98	16.59	16.66	69099
2023-05-22	16.72	16.83	16.38	16.38	53281
2023-05-23	16.31	16.76	16.31	16.60	42332
2023-05-24	16.50	16.79	16.04	16.10	158988
2023-05-25	16.05	16.40	15.56	15.90	305715
2023-05-26	16.00	16.84	16.00	16.55	191434
2023-05-30	16.46	16.55	15.65	15.77	142824
2023-05-31	15.70	15.85	15.53	15.69	91152
2023-06-01	15.77	15.87	15.52	15.67	65070
2023-06-02	15.80	16.06	15.72	15.90	82174
2023-06-05	16.31	16.45	15.88	16.15	151409
2023-06-06	16.14	16.46	15.72	16.35	153913
2023-06-07	16.26	16.48	16.10	16.24	151841
2023-06-08	16.28	16.33	15.95	15.96	81657
2023-06-09	15.88	16.40	15.88	16.00	56284
2023-06-12	16.00	16.15	15.45	15.57	136626
2023-06-13	15.79	16.00	15.39	15.40	160232
2023-06-14	15.84	15.85	15.08	15.30	149730
2023-06-15	15.30	15.73	15.30	15.55	69153
2023-06-16	15.70	15.71	15.22	15.59	94620
2023-06-20	15.52	16.20	15.39	16.02	95594
2023-06-21	15.92	16.54	15.76	16.18	81802
2023-06-22	16.19	16.42	15.67	15.74	59426
2023-06-23	15.59	15.93	15.59	15.91	46574
2023-06-26	15.95	16.17	15.77	15.96	58475
2023-06-27	16.05	16.35	15.90	15.96	74875
2023-06-28	15.80	16.01	15.65	15.98	54798
2023-06-29	15.83	16.00	15.67	15.95	65914
2023-06-30	15.94	16.05	15.61	15.86	53145
2023-07-03	15.90	15.94	15.65	15.79	21565
2023-07-05	15.80	15.80	15.61	15.78	40184
2023-07-06	15.61	15.88	15.41	15.85	38527
2023-07-07	15.81	16.47	15.71	16.13	87279
2023-07-10	16.04	16.43	15.95	16.04	19886
2023-07-11	15.92	16.74	15.86	16.73	73489
2023-07-12	16.75	16.99	16.48	16.87	79304
2023-07-13	16.72	16.96	16.32	16.76	74423
2023-07-14	16.50	16.81	16.25	16.48	36346
2023-07-17	16.32	16.64	16.22	16.27	45457
2023-07-18	16.23	16.53	16.15	16.21	50009
2023-07-19	16.16	16.59	16.16	16.59	44540
2023-07-20	16.52	16.80	16.36	16.52	52925
2023-07-21	16.58	16.74	16.28	16.50	44569
2023-07-24	16.57	16.88	16.42	16.50	54078
2023-07-25	15.14	16.75	15.12	16.41	458201
2023-07-26	16.42	16.48	16.27	16.44	33427
2023-07-27	16.37	16.50	15.80	15.93	40234
2023-07-28	15.81	16.02	15.81	16.00	31352
2023-07-31	16.00	16.35	15.92	16.35	29152
2023-08-01	16.15	16.40	16.15	16.29	15816
2023-08-02	16.30	16.30	15.80	15.97	50380
2023-08-03	15.85	16.14	15.80	16.01	77227
2023-08-04	15.89	16.10	15.53	15.56	74140
2023-08-07	15.52	15.79	15.50	15.70	55603
2023-08-08	15.55	15.74	15.41	15.66	42925
2023-08-09	15.95	15.98	15.65	15.79	167584
2023-08-10	15.64	16.15	15.64	15.81	46715
2023-08-11	15.75	16.27	15.75	16.13	129040
2023-08-14	16.03	16.38	16.03	16.27	69917
2023-08-15	16.42	16.43	15.84	15.96	104393
2023-08-16	15.97	16.39	15.96	16.38	48441
2023-08-17	16.38	16.43	16.13	16.26	48768
2023-08-18	16.30	16.80	16.13	16.74	120443
2023-08-21	16.74	16.98	16.72	16.97	142381
2023-08-22	16.95	17.34	16.90	17.31	109534
2023-08-23	17.28	17.40	17.00	17.10	194912
2023-08-24	17.00	17.42	17.00	17.09	47248
2023-08-25	17.08	17.18	17.00	17.06	31808
2023-08-28	17.15	18.02	17.15	18.02	119889
2023-08-29	17.85	18.14	17.69	17.82	56651
2023-08-30	17.76	17.93	17.46	17.70	48751
2023-08-31	17.58	17.79	17.46	17.53	42501
2023-09-01	17.67	18.81	17.67	18.66	123600
2023-09-05	18.58	18.98	18.43	18.90	83189
2023-09-06	18.69	18.91	18.44	18.91	51206
2023-09-07	18.73	19.00	18.49	18.97	41864
2023-09-08	19.00	19.91	19.00	19.70	187838
2023-09-11	19.56	19.56	19.56	19.56	900
2023-09-12	19.56	19.85	19.06	19.19	147687
2023-09-13	19.16	19.74	19.05	19.17	54417
2023-09-14	19.11	19.73	19.01	19.66	98091
2023-09-15	19.75	19.86	19.36	19.51	60877
2023-09-18	19.40	19.88	19.19	19.43	73474
2023-09-19	19.43	19.49	19.20	19.48	64605
2023-09-20	19.35	19.74	19.35	19.42	44117
2023-09-21	19.54	19.54	18.97	19.05	75122
2023-09-22	19.17	19.33	18.96	19.02	74159
2023-09-25	18.95	19.44	18.95	19.22	24709
2023-09-26	19.22	19.45	18.73	18.85	65262
2023-09-27	19.04	19.29	18.98	18.98	52171
2023-09-28	18.90	19.04	18.81	19.00	66947
2023-09-29	19.00	19.21	18.96	19.10	97728
2023-10-02	18.96	19.06	18.83	19.00	45776
2023-10-03	18.90	19.00	18.22	18.26	67321
2023-10-04	18.22	18.25	17.56	17.78	44958
2023-10-05	17.70	17.94	17.59	17.94	37020
2023-10-06	17.79	18.41	17.58	18.14	32308
2023-10-09	18.05	18.45	17.99	18.13	15033
2023-10-10	17.70	18.30	17.70	17.90	38502
2023-10-11	17.70	17.95	17.60	17.76	68202
2023-10-12	17.71	17.78	17.24	17.50	35963
2023-10-13	17.20	17.39	16.91	17.09	102338
2023-10-16	17.16	17.21	16.55	16.55	90501
2023-10-17	16.61	17.36	16.24	16.47	128240
2023-10-18	16.32	17.37	16.32	17.07	57740
2023-10-19	17.08	17.29	16.35	16.72	123206
2023-10-20	16.78	16.78	16.17	16.73	171270
2023-10-23	16.60	16.60	16.23	16.28	50795
2023-10-24	16.32	16.41	15.55	15.59	151623
2023-10-25	15.56	15.75	14.79	14.81	193768
2023-10-26	14.95	14.95	12.08	13.82	1309527
2023-10-27	13.82	13.84	13.01	13.01	349478
2023-10-30	13.30	13.56	11.91	13.37	419446
2023-10-31	13.23	13.58	12.93	13.03	75025
2023-11-01	13.12	13.14	12.42	12.91	143037
2023-11-02	13.12	13.30	12.74	13.18	96167
2023-11-03	13.28	13.98	13.28	13.92	74152
2023-11-06	14.00	14.00	13.32	13.56	74958
2023-11-07	13.36	13.67	13.25	13.35	76329
2023-11-08	13.35	13.37	12.70	13.00	184344
2023-11-09	15.90	16.18	14.14	14.25	557303
2023-11-10	14.56	15.43	14.50	14.99	284343
2023-11-13	14.73	15.40	14.71	15.23	129785
2023-11-14	15.49	15.90	14.84	14.92	146176
2023-11-15	14.89	15.18	14.61	14.65	122179
2023-11-16	14.58	14.81	14.17	14.39	86991
2023-11-17	14.40	14.91	14.38	14.53	97005
2023-11-20	14.51	14.76	14.24	14.71	81948
2023-11-21	14.54	15.44	14.54	15.38	116563
2023-11-22	15.44	17.79	15.44	17.66	302420
2023-11-24	17.41	17.81	16.81	16.98	45413
2023-11-27	16.99	17.10	16.20	16.40	123799
2023-11-28	16.64	17.34	16.19	17.33	176804
2023-11-29	17.60	17.69	16.93	17.12	112172
2023-11-30	16.96	17.25	16.77	17.21	58530
2023-12-01	16.99	17.74	16.99	17.63	98341
2023-12-04	17.63	17.75	17.27	17.52	39212
2023-12-05	17.31	17.74	17.16	17.19	59190
2023-12-06	17.22	17.25	16.64	16.70	113644
2023-12-07	16.89	17.20	16.80	16.88	50802
2023-12-08	16.77	17.29	16.71	17.28	23722
2023-12-11	17.12	17.40	16.97	17.30	64007
2023-12-12	17.17	17.21	16.70	17.05	47932
2023-12-13	16.97	17.50	16.89	17.20	95819
2023-12-14	17.12	17.59	17.01	17.36	77840
2023-12-15	17.04	17.41	16.89	16.97	103646
2023-12-18	16.97	17.19	16.35	16.37	110787
2023-12-19	16.46	16.71	16.26	16.33	92602
2023-12-20	16.26	16.95	16.18	16.47	97521
2023-12-21	16.61	16.83	16.40	16.43	60253
2023-12-22	16.74	17.25	16.67	17.18	101585
2023-12-26	17.07	18.27	17.03	17.72	189727
2023-12-27	17.58	18.49	17.58	17.82	121604
2023-12-28	17.75	18.00	17.43	17.86	43474
2023-12-29	18.20	18.20	17.71	17.87	139105
2024-01-02	17.87	18.00	17.41	17.55	81174
2024-01-03	17.55	17.72	17.47	17.67	57489
2024-01-04	17.61	18.12	17.60	17.64	83678
2024-01-05	17.60	17.99	17.39	17.42	97443
2024-01-08	17.18	17.69	17.02	17.54	83871
2024-01-09	17.50	17.70	17.10	17.32	111060
2024-01-10	17.29	17.45	16.88	16.95	87646
2024-01-11	16.90	17.43	16.70	17.22	81355
2024-01-12	17.28	17.50	17.07	17.10	71819
2024-01-16	17.01	17.03	16.42	16.72	125996
2024-01-17	16.50	16.58	16.31	16.45	45635
2024-01-18	16.45	16.92	16.26	16.29	105104
2024-01-19	16.30	16.66	15.98	16.00	138086
2024-01-22	16.00	16.46	15.85	16.05	126381
2024-01-23	16.14	16.18	15.56	16.04	197957
2024-01-24	15.80	16.13	15.80	15.87	55655
2024-01-25	16.00	16.06	15.74	15.95	78502
2024-01-26	15.94	16.09	15.92	15.97	146832
2024-01-29	15.97	16.14	15.75	16.00	146389
2024-01-30	15.90	16.16	15.45	15.62	173531
2024-01-31	15.71	15.81	15.20	15.27	83180
2024-02-01	15.28	15.54	15.21	15.38	66289
2024-02-02	15.45	15.93	15.31	15.47	97356
2024-02-05	15.40	15.89	15.22	15.89	86438
2024-02-06	15.75	16.30	15.52	16.23	125579
2024-02-07	16.25	16.83	16.13	16.61	122020
2024-02-08	16.53	16.53	16.04	16.20	114322
2024-02-09	16.27	16.38	16.12	16.29	98412
2024-02-12	16.51	17.15	16.41	17.12	108899
2024-02-13	17.01	17.31	16.60	17.12	92080
2024-02-14	17.36	17.56	17.01	17.26	127709
2024-02-15	17.29	17.67	17.29	17.40	83312
2024-02-16	17.20	17.41	16.81	16.89	52249
2024-02-20	16.81	17.53	16.72	17.15	97002
2024-02-21	17.16	17.24	16.92	17.12	65438
2024-02-22	17.20	17.55	16.92	17.21	162669
2024-02-23	16.45	16.99	15.81	16.60	558907
2024-02-26	16.37	16.99	16.37	16.73	93669
2024-02-27	16.62	16.63	15.75	15.75	253781
2024-02-28	15.75	15.89	15.10	15.38	212905
2024-02-29	15.38	15.85	15.26	15.54	258510
2024-03-01	15.70	15.75	15.54	15.70	68058
2024-03-04	15.64	15.65	15.32	15.52	101093
2024-03-05	15.50	15.94	15.41	15.65	107800
2024-03-06	15.35	15.70	15.35	15.42	85835
2024-03-07	15.37	15.59	15.20	15.26	58011
2024-03-08	15.26	15.42	15.07	15.19	99098
2024-03-11	15.03	15.20	14.79	14.82	143873
2024-03-12	14.90	14.90	14.60	14.80	124718
2024-03-13	14.58	15.29	14.58	14.70	153281
2024-03-14	14.80	14.85	14.25	14.25	199005
2024-03-15	14.09	14.78	14.09	14.25	168667
2024-03-18	13.92	14.20	13.76	13.93	225929
2024-03-19	13.84	14.05	13.66	13.80	210611
2024-03-20	13.94	14.85	13.94	14.41	220428
2024-03-21	14.31	14.94	14.30	14.48	126994
2024-03-22	14.51	14.59	14.17	14.46	47362
2024-03-25	14.41	14.63	14.21	14.22	45968
2024-03-26	14.21	14.34	13.80	13.80	78215
2024-03-27	13.81	14.42	13.81	14.38	85715
2024-03-28	14.25	14.94	14.25	14.86	125444
2024-04-01	14.36	15.00	14.16	14.86	128754
2024-04-02	14.93	14.93	14.55	14.82	69090
2024-04-03	14.71	15.26	14.71	15.23	68051
2024-04-04	15.23	15.55	15.18	15.30	125491
2024-04-05	15.34	15.57	15.21	15.43	86465
2024-04-08	15.57	15.57	15.27	15.53	63605
2024-04-09	15.65	15.90	15.50	15.79	145545
2024-04-10	15.74	15.78	15.51	15.64	145852
2024-04-11	15.57	15.65	15.34	15.43	53276
2024-04-12	15.58	15.58	15.26	15.37	52138
2024-04-15	15.26	15.32	14.88	15.00	65470
2024-04-16	14.86	15.46	14.47	14.98	240231
2024-04-17	14.88	15.20	14.60	15.12	190036
2024-04-18	15.05	15.39	15.03	15.15	64119
2024-04-19	15.05	15.19	14.93	14.98	47512
2024-04-22	15.01	15.45	14.91	15.37	154557
2024-04-23	15.37	16.29	15.30	16.20	163942
2024-04-24	16.07	16.19	15.56	15.58	64222
2024-04-25	15.37	15.69	15.33	15.67	106370
2024-04-26	15.65	15.75	15.50	15.52	101639
2024-04-29	15.50	16.02	15.50	16.02	80316
2024-04-30	15.90	15.90	15.63	15.66	93712
2024-05-01	15.73	15.80	15.50	15.66	52289
2024-05-02	15.61	16.12	15.61	15.93	81041
2024-05-03	16.00	16.26	15.83	16.20	68533
2024-05-06	16.17	16.29	16.08	16.22	51818
2024-05-07	16.29	16.80	16.24	16.31	137326
2024-05-08	16.37	16.37	16.04	16.11	56145
2024-05-09	16.04	16.45	15.83	16.16	115089
2024-05-10	16.03	16.42	15.66	15.97	138561
2024-05-13	15.90	15.90	15.20	15.21	221091
2024-05-14	15.22	15.49	15.03	15.45	89557
2024-05-15	15.33	15.47	15.01	15.37	158644
2024-05-16	15.38	15.83	15.34	15.75	78435
2024-05-17	15.70	15.89	15.47	15.76	101838
2024-05-20	15.80	15.80	15.41	15.69	170776
2024-05-21	15.62	15.93	15.39	15.64	117349
2024-05-22	15.70	15.72	15.32	15.43	124857
2024-05-23	15.50	15.59	15.25	15.47	109054
2024-05-24	15.41	15.97	15.40	15.97	141736
2024-05-28	16.00	16.28	15.93	16.13	103908
2024-05-29	15.93	16.00	15.80	15.91	26926
2024-05-30	15.85	16.09	15.76	16.07	78177
2024-05-31	15.98	16.46	15.98	16.28	107661
2024-06-03	16.28	16.50	16.00	16.46	73130
2024-06-04	16.30	16.33	15.93	16.10	105875
2024-06-05	16.07	16.10	15.78	15.84	114902
2024-06-06	15.77	15.82	15.63	15.81	88884
2024-06-07	15.71	15.88	15.61	15.80	22665
2024-06-10	15.51	16.48	15.51	16.30	137370
2024-06-11	16.20	16.46	16.00	16.45	64632
2024-06-12	16.48	16.70	16.44	16.50	45255
2024-06-13	16.45	16.63	15.85	16.13	111542
2024-06-14	16.01	16.13	15.76	16.09	50464
2024-06-17	16.00	16.28	16.00	16.26	135884
2024-06-18	16.13	16.37	16.13	16.37	36672
2024-06-20	15.75	16.34	15.75	16.27	63046
2024-06-21	16.14	16.29	15.94	16.23	95227
2024-06-24	16.20	16.53	15.96	16.35	211873
2024-06-25	16.19	16.44	15.90	15.95	123170
2024-06-26	15.92	16.09	15.92	16.02	95775
2024-06-27	16.09	16.27	16.00	16.20	69939
2024-06-28	16.11	16.30	15.96	16.05	61393
2024-07-01	16.16	16.26	16.09	16.13	65048
2024-07-02	16.10	16.30	15.90	15.90	62846
2024-07-03	16.00	16.10	15.91	16.00	39974
2024-07-05	15.90	16.18	15.90	15.96	92966
2024-07-08	16.01	16.18	15.93	16.14	188062
2024-07-09	16.19	16.26	16.06	16.14	141543
2024-07-10	16.44	17.45	16.25	17.32	385610
2024-07-11	17.16	18.10	16.90	16.97	302262
2024-07-12	17.06	17.06	15.92	16.30	340805
2024-07-15	16.50	16.90	16.22	16.33	739589
2024-07-16	16.42	16.42	15.98	16.02	215821
2024-07-17	16.07	16.09	15.56	15.64	800161
2024-07-18	15.00	15.26	14.45	14.51	1125133
2024-07-19	14.68	14.92	13.89	13.97	436852
2024-07-22	14.08	14.50	13.65	14.20	361324
2024-07-23	14.11	14.33	12.89	12.91	637496
2024-07-24	12.86	13.42	11.95	12.21	1078380
2024-07-25	12.21	12.70	11.94	12.24	702312
2024-07-26	12.35	13.21	12.22	13.15	644346
2024-07-29	13.22	13.31	12.56	12.66	375056
2024-07-30	12.60	12.83	12.20	12.67	567290
2024-07-31	12.69	13.58	12.69	13.40	456597
2024-08-01	13.50	13.78	12.27	12.66	413213
2024-08-02	12.21	12.41	11.52	11.84	633717
2024-08-05	11.00	11.66	9.97	11.47	715526
2024-08-06	11.45	12.35	11.22	11.84	530367
2024-08-07	12.00	12.14	11.20	11.26	350957
2024-08-08	11.36	11.84	11.09	11.79	450832
2024-08-09	12.40	13.99	12.30	13.64	1155525
2024-08-12	13.54	14.31	13.54	14.19	694003
2024-08-13	14.48	16.05	14.23	15.98	1507663
2024-08-14	15.96	16.59	15.59	15.95	616057
2024-08-15	16.04	17.33	15.85	17.29	1023371
2024-08-16	16.79	17.70	16.79	16.95	557617
2024-08-19	17.00	17.37	16.78	17.07	388271
2024-08-20	17.10	17.30	16.64	16.98	366579
2024-08-21	17.09	17.94	17.09	17.51	620014
2024-08-22	17.63	20.86	17.63	20.64	2616511
2024-08-23	20.64	21.19	19.38	19.98	945650
2024-08-26	19.99	20.54	19.44	20.26	404256
2024-08-27	20.00	20.80	19.86	20.18	616606
2024-08-28	20.00	20.19	18.36	18.52	671959
2024-08-29	18.65	19.05	17.86	18.06	510734
2024-08-30	18.01	18.61	17.57	18.06	508538
2024-09-03	17.97	18.11	17.02	17.38	477367
2024-09-04	17.26	18.48	17.26	18.01	391973
2024-09-05	18.06	18.34	17.45	17.48	296420
2024-09-06	17.53	18.14	16.63	17.75	1171316
2024-09-09	17.95	18.25	15.40	16.01	1066799
2024-09-10	15.84	16.51	15.58	15.98	608545
2024-09-11	16.14	16.17	15.03	15.03	739390
2024-09-12	15.98	16.90	15.85	16.58	872854
2024-09-13	16.21	17.35	16.21	17.16	1071565
2024-09-16	17.02	18.18	16.87	17.96	1168064
2024-09-17	17.99	18.48	17.54	18.29	1034320
2024-09-18	18.50	18.74	17.85	18.24	1455896
2024-09-19	18.68	18.88	17.39	18.03	1317519
2024-09-20	17.70	18.11	17.18	18.00	6442531
2024-09-23	17.52	17.99	17.00	17.22	1095298
2024-09-24	17.25	17.89	17.05	17.77	1043084
2024-09-25	17.46	17.98	17.35	17.45	381592
2024-09-26	17.40	17.94	17.00	17.01	274353
2024-09-27	17.14	17.63	17.14	17.52	242500
2024-09-30	17.65	17.99	17.46	17.82	261657
2024-10-01	17.85	18.07	17.45	17.46	308334
2024-10-02	17.54	17.90	17.39	17.66	256393
2024-10-03	17.94	19.24	17.70	18.98	717875
2024-10-04	19.00	20.62	19.00	20.42	864691
2024-10-07	20.22	20.94	20.03	20.47	681419
2024-10-08	20.54	20.54	19.60	20.26	409342
2024-10-09	20.29	20.58	19.69	20.10	584358
2024-10-10	20.50	20.78	19.70	20.23	812470
2024-10-11	20.38	20.80	20.13	20.67	346636
2024-10-14	20.75	21.68	20.47	21.38	668892
2024-10-15	20.94	21.99	20.33	21.88	1134332
2024-10-16	21.33	21.98	21.33	21.93	674046
2024-10-17	25.07	25.29	21.61	21.87	2351905
2024-10-18	22.00	22.47	19.73	20.06	2288536
2024-10-21	20.49	21.85	20.22	21.15	1040634
2024-10-22	21.15	21.47	20.84	21.20	470835
2024-10-23	21.20	22.27	21.00	21.07	633671
2024-10-24	20.72	21.29	20.72	21.19	546132
2024-10-25	21.40	21.40	20.83	21.18	422234
2024-10-28	21.00	21.68	20.71	21.41	573551
2024-10-29	21.18	21.52	20.06	20.13	652100
2024-10-30	20.11	21.42	20.01	21.21	564344
2024-10-31	21.21	21.54	20.40	21.33	672040
2024-11-01	21.37	21.70	20.78	21.12	611268
2024-11-04	20.96	21.69	20.84	21.03	420148
2024-11-05	21.06	21.54	20.49	20.55	421696
2024-11-06	19.46	19.92	18.22	19.60	1175162
2024-11-07	19.72	20.54	19.72	20.26	909768
2024-11-08	20.32	22.50	18.18	22.24	1588386
2024-11-11	22.20	22.84	21.80	22.25	1248245
2024-11-12	22.00	22.30	20.15	20.33	1008412
2024-11-13	20.22	20.48	19.62	19.90	701753
2024-11-14	19.96	20.54	19.63	20.49	397393
2024-11-15	20.53	21.71	20.46	20.92	735939
2024-11-18	21.04	21.22	20.09	20.57	526008
2024-11-19	20.40	21.08	20.40	20.79	471872
2024-11-20	20.66	21.32	20.53	20.81	413925
2024-11-21	20.87	21.63	20.86	21.52	341887
2024-11-22	21.60	22.17	21.22	21.80	585700
2024-11-25	22.00	22.43	21.41	22.16	1786913
2024-11-26	22.00	22.63	21.98	22.40	437654
2024-11-27	22.46	22.73	22.02	22.40	286642
2024-11-29	22.50	23.25	22.22	22.54	323219
2024-12-02	22.81	22.81	21.83	22.51	654105
2024-12-03	22.60	22.75	20.86	21.92	982127
2024-12-04	21.82	22.60	21.41	22.52	686194
2024-12-05	22.53	23.34	22.02	22.10	793841
2024-12-06	21.87	22.00	21.25	21.87	406970
2024-12-09	21.98	22.05	21.01	21.52	424193
2024-12-10	21.79	22.16	21.44	21.58	705035
2024-12-11	21.67	22.37	21.36	22.28	412449
2024-12-12	22.22	22.40	21.50	21.83	538421
2024-12-13	21.87	22.00	20.56	21.38	699423
2024-12-16	21.45	21.50	20.00	20.18	779531
2024-12-17	20.00	21.64	19.85	21.60	771905
2024-12-18	21.79	22.18	20.53	20.68	616132
2024-12-19	21.00	21.11	20.15	20.30	552265
2024-12-20	20.20	21.02	20.20	20.39	2068759
2024-12-23	20.55	20.90	19.74	19.86	746693
2024-12-24	19.76	21.16	19.32	20.62	574620
2024-12-26	20.37	20.77	20.20	20.60	748347
2024-12-27	20.47	21.41	20.44	21.17	740239
2024-12-30	21.00	21.75	20.64	21.73	455330
2024-12-31	21.98	22.19	21.59	22.02	885637
2025-01-02	22.04	22.39	21.65	21.79	551178
2025-01-03	21.94	23.72	21.58	23.58	1198719
2025-01-06	23.58	23.75	22.07	22.44	991090
2025-01-07	22.24	22.24	20.94	21.31	658301
2025-01-08	21.04	21.51	20.61	21.38	487193
2025-01-10	21.53	21.92	21.15	21.75	864925
2025-01-13	22.65	23.20	21.45	22.00	2559574
2025-01-14	22.11	22.15	18.85	18.96	2904444
2025-01-15	19.02	19.98	18.85	18.93	1889596
2025-01-16	18.93	19.60	18.16	18.16	1257437
2025-01-17	18.08	18.53	17.09	18.40	2005644
2025-01-21	18.09	18.09	15.25	16.04	2714816
2025-01-22	16.05	16.94	15.74	15.98	1266920
2025-01-23	16.05	16.27	15.66	16.00	1256337
2025-01-24	16.07	17.04	15.74	16.68	1222548
2025-01-27	16.22	16.72	16.03	16.23	758073
2025-01-28	16.20	16.27	14.78	15.01	1765052
2025-01-29	15.05	17.28	14.80	16.83	2636977
2025-01-30	16.91	17.02	16.22	16.76	881001
2025-01-31	16.90	17.98	16.43	17.71	1226888
2025-02-03	17.32	18.44	16.90	18.34	1165320
2025-02-04	16.70	17.88	16.00	17.01	1537278
2025-02-05	16.78	16.88	15.33	16.64	2045959
2025-02-06	16.85	17.30	16.28	16.51	1026927
2025-02-07	16.52	16.69	16.10	16.21	734212
2025-02-10	16.30	16.90	16.14	16.16	1095113
2025-02-11	16.00	16.30	15.83	15.88	1296227
2025-02-12	19.00	19.14	17.21	17.41	3627569
2025-02-13	17.36	17.49	15.40	16.55	2010708
2025-02-14	16.59	16.95	16.43	16.57	642102
2025-02-18	16.75	16.84	15.85	16.08	1211688
2025-02-19	16.22	16.22	15.33	15.47	1014230
2025-02-20	15.49	15.71	14.71	15.50	1246036
2025-02-21	15.43	15.50	14.48	14.93	1924218
2025-02-24	14.88	15.45	14.35	14.98	847511
2025-02-25	14.87	15.56	14.44	15.53	1014550
2025-02-26	15.62	15.73	15.13	15.45	841373
2025-02-27	15.42	15.57	14.94	14.98	1243427
2025-02-28	14.93	15.25	13.71	14.33	1802038
2025-03-03	14.30	14.30	13.33	13.46	2126230
2025-03-04	12.60	13.18	11.89	13.04	2724435
2025-03-05	12.77	13.02	12.10	12.98	1389345
2025-03-06	12.90	12.94	12.39	12.45	975156
2025-03-07	12.48	12.77	11.95	11.97	830810

Explore More About CLMT

Coins representing dividend payouts and trends

CLMT Dividend History

Discover Calumet Inc'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

CLMT Stock Split History

Discover Calumet Inc'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

CLMT Historical Prices

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

Web Analytics