CM Historical Prices

Summary

Key Stock Metrics

43.86

(February 13, 2024)

52-Week Low

67.45

(December 11, 2024)

52-Week High

67.45

(December 11, 2024)

All-Time High

63.60

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-30	38.80	39.01	38.75	38.82	22200
2006-10-31	39.05	39.11	38.89	38.94	317000
2006-11-01	38.33	39.29	38.33	39.23	84600
2006-11-02	39.31	40.18	39.14	40.07	106600
2006-11-03	40.37	40.42	39.59	39.66	44800
2006-11-06	39.50	40.08	39.48	39.95	130800
2006-11-07	40.16	40.19	39.57	39.61	63400
2006-11-08	39.53	39.69	39.43	39.55	58400
2006-11-09	39.34	39.89	39.16	39.70	184800
2006-11-10	39.65	39.73	39.38	39.55	201000
2006-11-13	39.39	39.50	39.31	39.39	79000
2006-11-14	39.58	39.82	39.54	39.61	67800
2006-11-15	39.76	40.28	39.70	40.21	84600
2006-11-16	40.45	40.50	40.16	40.22	80000
2006-11-17	39.80	40.26	39.54	40.21	82400
2006-11-20	40.12	40.36	40.10	40.16	62600
2006-11-21	40.17	40.49	39.77	40.32	76000
2006-11-22	40.55	40.70	40.25	40.36	38600
2006-11-24	40.66	41.00	40.66	40.91	17800
2006-11-27	40.98	41.01	40.45	40.87	95400
2006-11-28	40.53	40.64	39.94	39.96	142400
2006-11-29	39.83	39.83	39.47	39.60	93400
2006-11-30	39.61	39.61	39.32	39.40	76200
2006-12-01	39.39	39.53	38.92	39.34	58400
2006-12-04	39.61	39.91	39.58	39.91	38400
2006-12-05	39.93	40.52	39.86	40.37	56000
2006-12-06	40.25	40.58	40.22	40.26	45000
2006-12-07	40.73	41.28	40.73	41.28	75000
2006-12-08	42.20	42.25	41.88	42.20	128400
2006-12-11	42.02	42.16	41.81	41.96	79000
2006-12-12	41.48	41.95	41.48	41.95	67800
2006-12-13	41.95	42.08	41.81	41.91	37400
2006-12-14	42.16	42.45	42.01	42.31	67600
2006-12-15	42.43	42.65	42.28	42.48	54400
2006-12-18	42.54	43.02	42.39	42.60	126000
2006-12-19	42.57	42.77	42.42	42.68	49800
2006-12-20	42.92	43.36	42.92	43.09	62000
2006-12-21	43.00	43.00	42.31	42.60	101800
2006-12-22	42.43	42.66	42.28	42.44	143000
2006-12-26	42.05	42.13	42.05	42.13	7200
2006-12-27	42.32	42.76	42.32	42.45	88400
2006-12-28	42.43	42.58	42.36	42.39	49400
2006-12-29	42.40	42.53	42.15	42.15	53400
2007-01-03	42.44	42.73	41.95	42.27	98600
2007-01-04	42.24	42.47	41.36	41.86	117200
2007-01-05	41.83	42.20	41.72	42.03	47000
2007-01-08	42.03	42.24	41.98	42.05	47000
2007-01-09	41.81	42.10	41.68	42.02	537000
2007-01-10	41.72	42.00	41.63	41.94	51200
2007-01-11	41.88	42.32	41.68	41.83	70200
2007-01-12	42.32	42.42	42.06	42.11	87600
2007-01-16	42.42	42.49	42.14	42.21	71400
2007-01-17	42.48	42.74	42.38	42.74	82800
2007-01-18	42.79	43.34	42.72	42.89	112200
2007-01-19	43.14	43.31	42.97	43.20	84600
2007-01-22	43.12	43.30	42.59	42.65	99600
2007-01-23	42.70	42.81	42.58	42.70	52600
2007-01-24	42.78	43.13	42.78	42.90	84200
2007-01-25	42.93	43.10	42.72	42.83	53800
2007-01-26	43.07	43.38	42.97	43.23	46800
2007-01-29	43.40	43.42	42.95	43.10	59400
2007-01-30	43.02	43.07	42.85	43.03	68200
2007-01-31	43.00	43.16	42.67	42.83	184400
2007-02-01	42.98	43.43	42.97	43.11	189800
2007-02-02	42.98	43.13	42.93	43.00	65800
2007-02-05	42.91	43.26	42.91	43.16	39400
2007-02-06	43.16	43.36	42.96	43.09	39800
2007-02-07	43.07	43.31	42.90	42.97	43400
2007-02-08	42.89	43.02	42.75	42.90	57800
2007-02-09	42.99	43.19	42.74	42.85	131200
2007-02-12	42.96	42.97	42.67	42.72	163000
2007-02-13	42.90	43.61	42.90	43.47	84226
2007-02-14	43.74	43.74	43.53	43.61	105600
2007-02-15	43.72	44.13	43.72	44.13	51800
2007-02-16	44.13	44.17	43.80	43.95	38800
2007-02-20	43.92	44.65	43.88	44.45	345800
2007-02-21	44.50	44.86	44.50	44.73	61400
2007-02-22	44.79	44.88	44.39	44.56	59600
2007-02-23	44.79	44.90	44.47	44.58	43000
2007-02-26	44.69	44.82	44.50	44.80	54992
2007-02-27	44.40	44.47	43.08	43.33	110400
2007-02-28	43.32	43.47	42.17	42.98	147200
2007-03-01	42.07	43.43	42.05	42.85	207400
2007-03-02	42.36	43.31	42.36	42.62	69400
2007-03-05	42.25	42.45	41.98	42.05	124800
2007-03-06	42.82	43.10	42.71	42.94	73600
2007-03-07	42.86	43.50	42.83	43.27	83800
2007-03-08	43.15	43.38	42.98	43.35	59200
2007-03-09	43.67	44.05	43.65	43.89	82400
2007-03-12	43.85	44.00	43.79	43.96	50600
2007-03-13	43.85	44.10	43.15	43.31	46400
2007-03-14	43.34	43.34	42.60	42.99	53800
2007-03-15	43.09	43.28	42.57	42.79	98600
2007-03-16	42.89	43.20	42.55	42.62	72400
2007-03-19	42.89	43.21	42.66	43.12	79800
2007-03-20	43.60	43.90	43.36	43.67	60400
2007-03-21	43.78	44.44	43.65	44.20	95800
2007-03-22	44.03	44.73	43.80	43.89	107600
2007-03-23	43.98	44.28	43.94	44.10	75800
2007-03-26	43.85	44.00	43.60	43.86	90600
2007-03-27	43.91	44.11	43.72	43.88	32200
2007-03-28	43.57	43.77	43.28	43.33	53800
2007-03-29	43.57	43.78	43.32	43.59	66800
2007-03-30	43.62	43.65	43.36	43.38	67800
2007-04-02	43.41	43.79	43.41	43.72	51600
2007-04-03	43.79	44.04	43.59	43.64	47200
2007-04-04	43.74	43.86	43.58	43.77	39200
2007-04-05	44.00	44.08	43.82	43.85	39200
2007-04-09	43.90	44.06	43.87	44.06	42800
2007-04-10	44.00	44.24	43.57	43.66	96800
2007-04-11	43.78	44.01	43.63	43.94	59600
2007-04-12	44.02	44.35	43.79	44.13	58400
2007-04-13	44.05	44.15	43.74	44.01	60000
2007-04-16	44.08	44.24	44.03	44.12	54400
2007-04-17	44.16	44.25	43.81	43.95	138400
2007-04-18	44.00	44.29	44.00	44.20	57800
2007-04-19	44.00	44.07	43.90	43.94	38600
2007-04-20	44.26	44.50	44.26	44.46	44200
2007-04-23	44.44	44.47	44.11	44.30	59400
2007-04-24	44.23	44.53	44.03	44.04	71200
2007-04-25	44.24	44.40	44.09	44.40	51000
2007-04-26	44.23	44.40	43.95	43.95	37200
2007-04-27	43.94	44.31	43.83	43.92	86200
2007-04-30	44.23	44.66	44.07	44.22	114200
2007-05-01	44.33	44.54	43.78	44.32	93200
2007-05-02	44.28	44.65	44.08	44.52	49200
2007-05-03	44.66	45.06	44.66	44.83	80600
2007-05-04	45.02	45.51	44.96	45.31	42600
2007-05-07	45.60	46.27	45.42	46.02	101000
2007-05-08	45.92	46.35	45.81	46.35	70400
2007-05-09	46.14	46.58	46.02	46.34	50400
2007-05-10	46.22	46.23	45.66	45.94	53200
2007-05-11	45.72	46.28	45.72	46.28	38400
2007-05-14	46.36	46.98	46.36	46.90	52000
2007-05-15	47.13	47.68	47.13	47.29	57600
2007-05-16	47.30	47.81	47.27	47.77	50000
2007-05-17	47.82	48.54	47.77	48.36	64800
2007-05-18	48.59	48.62	48.23	48.52	71000
2007-05-21	48.59	48.59	48.34	48.50	11600
2007-05-22	48.52	49.06	48.51	49.02	60200
2007-05-23	49.36	49.53	48.89	49.28	58800
2007-05-24	49.54	49.61	48.75	48.85	58200
2007-05-25	49.07	49.67	49.07	49.15	70000
2007-05-29	49.30	49.80	49.07	49.12	72000
2007-05-30	48.99	49.51	48.88	49.50	39800
2007-05-31	49.50	49.69	47.96	48.04	183400
2007-06-01	48.14	48.39	47.75	48.24	110000
2007-06-04	47.86	48.05	47.28	47.77	190000
2007-06-05	47.92	47.95	47.19	47.29	113400
2007-06-06	47.29	47.29	46.71	46.84	86200
2007-06-07	46.79	46.79	45.69	45.74	118400
2007-06-08	45.86	46.58	45.73	46.48	148200
2007-06-11	46.58	46.87	46.45	46.68	64200
2007-06-12	46.37	46.44	45.83	45.83	95200
2007-06-13	45.85	46.10	45.49	46.10	53200
2007-06-14	46.23	46.35	45.58	45.91	60200
2007-06-15	46.13	46.30	45.84	46.11	70200
2007-06-18	45.91	46.08	45.71	45.90	59400
2007-06-19	46.00	46.05	45.49	45.60	88000
2007-06-20	45.46	45.81	45.27	45.39	82400
2007-06-21	45.10	45.27	44.55	44.77	135400
2007-06-22	44.97	45.49	44.91	45.48	132000
2007-06-25	45.35	46.04	45.35	45.82	200800
2007-06-26	45.85	45.90	45.14	45.30	111800
2007-06-27	45.22	45.24	44.75	45.03	93800
2007-06-28	45.20	45.71	45.20	45.36	83400
2007-06-29	45.18	45.20	44.79	44.81	149200
2007-07-02	45.31	45.33	44.88	45.20	76600
2007-07-03	45.45	45.71	45.32	45.66	49000
2007-07-05	45.25	45.49	45.15	45.26	78200
2007-07-06	45.36	45.60	45.29	45.45	70000
2007-07-09	45.12	45.56	45.03	45.05	202600
2007-07-10	44.77	45.32	44.72	44.98	153200
2007-07-11	44.82	45.15	44.42	45.13	184000
2007-07-12	45.50	46.37	45.50	46.37	153800
2007-07-13	46.47	46.82	46.46	46.81	139200
2007-07-16	46.69	47.18	46.64	47.00	164200
2007-07-17	47.00	47.20	46.97	47.06	105800
2007-07-18	46.91	47.50	46.19	46.57	166800
2007-07-19	46.77	46.81	46.48	46.48	108400
2007-07-20	46.37	46.85	46.14	46.17	208200
2007-07-23	46.42	46.42	45.79	45.90	127600
2007-07-24	45.98	46.12	45.28	45.29	246800
2007-07-25	45.52	45.99	44.97	45.37	316200
2007-07-26	44.70	44.70	43.28	44.03	657200
2007-07-27	43.83	44.23	43.49	43.77	512800
2007-07-30	43.74	43.74	42.82	43.26	502400
2007-07-31	43.87	43.98	43.29	43.51	423600
2007-08-01	43.22	43.54	42.34	42.76	666600
2007-08-02	42.98	43.88	42.98	43.42	276200
2007-08-03	43.37	43.40	42.51	42.76	343200
2007-08-06	42.76	43.40	42.46	43.40	79400
2007-08-07	43.23	43.86	42.68	43.07	356000
2007-08-08	43.56	44.45	43.56	44.10	486800
2007-08-09	43.05	43.82	42.26	42.31	534200
2007-08-10	42.31	42.31	40.88	41.37	723000
2007-08-13	43.70	43.70	42.11	42.16	572600
2007-08-14	42.06	42.06	40.54	40.92	664000
2007-08-15	40.45	41.84	40.02	40.34	525800
2007-08-16	40.40	41.84	40.31	41.82	804400
2007-08-17	42.87	43.71	42.60	43.30	304600
2007-08-20	43.97	44.23	43.02	43.92	331000
2007-08-21	43.80	44.07	43.50	43.90	112400
2007-08-22	44.63	44.63	44.06	44.53	245400
2007-08-23	45.45	45.47	44.37	44.96	221800
2007-08-24	45.11	45.25	44.78	45.11	274800
2007-08-27	45.11	45.25	44.77	44.97	163600
2007-08-28	44.55	44.67	43.55	43.58	496200
2007-08-29	44.08	44.43	43.88	44.25	164600
2007-08-30	43.98	45.55	43.83	44.78	375800
2007-08-31	45.43	45.77	45.14	45.37	264600
2007-09-04	45.55	45.73	45.34	45.71	237000
2007-09-05	45.33	45.70	45.08	45.33	268800
2007-09-06	45.14	45.24	44.97	45.16	195000
2007-09-07	44.78	45.03	44.52	44.86	268000
2007-09-10	44.67	45.49	44.60	45.21	221200
2007-09-11	45.93	46.20	45.41	45.62	234800
2007-09-12	45.95	46.45	45.66	46.23	184000
2007-09-13	46.39	46.46	46.24	46.28	144400
2007-09-14	46.22	46.37	45.98	46.20	309400
2007-09-17	46.41	46.53	46.12	46.46	149800
2007-09-18	46.93	47.94	46.78	47.87	486800
2007-09-19	47.94	48.56	47.94	48.27	336200
2007-09-20	48.90	49.12	48.33	48.56	279400
2007-09-21	48.87	49.07	48.44	48.95	192000
2007-09-24	49.19	49.19	48.84	48.98	159400
2007-09-25	49.32	49.58	48.76	49.44	349000
2007-09-26	49.30	49.30	48.75	48.85	243000
2007-09-27	49.19	49.82	49.19	49.69	221000
2007-09-28	49.80	50.08	49.58	49.99	240800
2007-10-01	49.96	50.76	49.96	50.76	336200
2007-10-02	50.20	51.05	50.12	51.02	293400
2007-10-03	51.00	51.70	50.83	51.06	284000
2007-10-04	51.31	51.57	50.84	51.51	200000
2007-10-05	52.24	52.79	51.96	52.58	317200
2007-10-08	52.67	52.67	52.12	52.47	39600
2007-10-09	51.99	52.58	51.65	52.40	154600
2007-10-10	52.32	52.76	51.92	52.40	200200
2007-10-11	52.66	52.85	52.14	52.16	263000
2007-10-12	52.34	53.07	52.26	53.04	214200
2007-10-15	53.04	53.06	52.19	52.39	280800
2007-10-16	52.28	52.28	51.50	51.50	217000
2007-10-17	51.99	51.99	51.13	51.39	248600
2007-10-18	51.12	51.12	50.44	50.83	277400
2007-10-19	51.08	51.08	50.00	50.12	255200
2007-10-22	49.54	50.00	49.21	50.00	232600
2007-10-23	50.93	51.14	50.53	50.86	188400
2007-10-24	50.65	50.68	49.54	49.77	416000
2007-10-25	50.09	50.81	49.58	49.73	416600
2007-10-26	50.08	51.29	49.95	51.24	266200
2007-10-29	52.00	52.76	51.58	52.71	347800
2007-10-30	52.54	53.10	52.26	52.89	284800
2007-10-31	53.32	54.27	53.23	53.96	768200
2007-11-01	53.44	53.48	51.57	51.59	499600
2007-11-02	52.65	53.61	51.59	52.55	376600
2007-11-05	52.00	52.75	52.00	52.56	275800
2007-11-06	52.79	54.19	52.79	54.12	506900
2007-11-07	54.02	54.40	52.66	52.76	326400
2007-11-08	53.03	53.03	50.94	51.31	560800
2007-11-09	50.57	51.89	50.57	51.07	664800
2007-11-12	49.67	51.03	48.99	48.99	1026002
2007-11-13	49.78	49.96	48.80	49.38	669000
2007-11-14	50.03	50.28	47.65	47.81	669400
2007-11-15	47.11	47.27	44.62	45.01	1196500
2007-11-16	45.56	45.69	44.59	45.21	1002600
2007-11-19	45.04	45.04	43.54	43.88	940400
2007-11-20	43.76	43.76	42.23	42.87	984200
2007-11-21	41.89	42.90	40.99	42.75	1385050
2007-11-23	43.66	44.20	42.65	43.20	504200
2007-11-26	43.54	43.58	42.56	42.76	758200
2007-11-27	42.84	43.71	42.32	43.32	613000
2007-11-28	44.06	45.62	44.02	44.99	847372
2007-11-29	44.54	44.97	43.50	43.83	584200
2007-11-30	43.18	45.24	43.18	44.59	758200
2007-12-03	44.59	44.59	43.49	43.98	538020
2007-12-04	43.28	43.28	41.63	41.90	1021284
2007-12-05	42.31	43.00	42.14	42.92	624600
2007-12-06	43.99	44.45	38.81	40.50	4991300
2007-12-07	40.72	40.72	39.30	39.30	1161750
2007-12-10	39.30	40.20	38.98	40.13	699600
2007-12-11	40.08	41.28	39.35	39.59	926480
2007-12-12	40.64	40.68	38.89	39.35	741700
2007-12-13	38.67	39.17	36.83	37.67	1336100
2007-12-14	37.03	37.28	36.03	36.25	1151600
2007-12-17	36.75	37.52	36.12	36.87	756024
2007-12-18	37.13	37.13	35.75	36.22	686000
2007-12-19	35.99	37.33	34.80	35.30	2928000
2007-12-20	35.43	35.86	35.20	35.30	983800
2007-12-21	35.20	35.98	35.20	35.98	473000
2007-12-24	36.00	36.64	36.00	36.38	280200
2007-12-26	35.90	35.95	35.40	35.54	176200
2007-12-27	35.75	36.35	35.68	36.08	569400
2007-12-28	36.29	36.73	36.20	36.38	422670
2007-12-31	36.12	36.56	35.45	35.72	566090
2008-01-02	35.81	36.05	35.38	35.64	598000
2008-01-03	35.70	35.70	35.04	35.41	299800
2008-01-04	35.28	35.58	33.93	34.00	605060
2008-01-07	34.62	34.71	33.42	34.43	749460
2008-01-08	34.98	34.98	33.10	33.28	743600
2008-01-09	33.30	34.29	33.21	34.29	550200
2008-01-10	34.23	35.91	33.50	35.39	969600
2008-01-11	35.35	35.35	34.30	34.96	440800
2008-01-14	35.62	35.62	34.69	35.13	263000
2008-01-15	34.99	35.15	34.28	34.38	1767450
2008-01-16	33.45	34.55	33.45	33.93	1173600
2008-01-17	34.28	34.35	32.34	32.70	1406600
2008-01-18	32.55	33.13	31.83	32.65	1062800
2008-01-22	31.68	32.65	31.17	31.84	1949800
2008-01-23	31.56	34.17	31.44	34.11	1600600
2008-01-24	34.61	35.05	33.55	33.72	1170600
2008-01-25	34.89	34.89	33.18	33.34	823000
2008-01-28	33.60	33.99	33.09	33.88	556000
2008-01-29	34.50	35.30	34.50	35.25	753200
2008-01-30	35.12	35.57	34.55	34.61	640200
2008-01-31	33.83	35.23	33.46	34.87	1607200
2008-02-01	35.51	37.03	35.35	37.00	1177800
2008-02-04	36.80	37.10	35.90	36.11	1137950
2008-02-05	35.47	35.63	34.22	34.78	989900
2008-02-06	34.95	35.02	33.85	33.98	599200
2008-02-07	33.81	34.25	33.29	33.89	820200
2008-02-08	34.05	34.23	33.36	33.74	646000
2008-02-11	33.90	33.90	33.13	33.37	904200
2008-02-12	33.73	33.92	33.06	33.28	533150
2008-02-13	33.51	34.10	33.38	34.02	628460
2008-02-14	34.14	34.19	33.56	33.69	804800
2008-02-15	33.59	33.69	32.71	32.95	817800
2008-02-19	32.94	33.05	32.42	32.44	746160
2008-02-20	32.42	32.94	32.25	32.86	840600
2008-02-21	32.98	33.05	32.43	32.53	457922
2008-02-22	32.68	33.50	32.21	33.30	627000
2008-02-25	33.62	34.42	33.42	34.27	1099620
2008-02-26	34.24	36.32	34.24	35.72	2001832
2008-02-27	35.47	35.84	34.92	34.95	736200
2008-02-28	35.30	35.30	34.37	34.78	678600
2008-02-29	34.65	34.78	33.66	33.90	646000
2008-03-03	34.26	34.29	32.63	32.97	980720
2008-03-04	32.63	33.02	32.39	32.88	1155814
2008-03-05	33.17	33.31	32.14	32.73	925600
2008-03-06	32.50	32.50	31.13	31.20	889200
2008-03-07	31.09	31.80	30.77	31.55	678100
2008-03-10	31.66	31.66	30.12	30.28	965770
2008-03-11	31.00	31.68	30.23	31.23	1254200
2008-03-12	31.63	31.68	30.96	31.08	737400
2008-03-13	30.95	31.35	30.67	31.27	1864600
2008-03-14	30.99	31.02	30.21	30.41	1218000
2008-03-17	30.00	30.00	28.09	28.63	1500340
2008-03-18	29.31	30.69	28.76	30.61	1397400
2008-03-19	30.80	31.48	29.44	29.61	1571780
2008-03-20	29.54	31.60	29.33	31.56	1531400
2008-03-24	31.73	33.39	31.70	32.81	1369050
2008-03-25	33.06	33.26	32.32	33.16	1678000
2008-03-26	32.69	32.81	31.88	32.43	1236600
2008-03-27	32.85	33.13	32.28	32.56	869400
2008-03-28	32.81	33.04	31.73	31.83	787600
2008-03-31	31.48	32.35	31.22	32.20	834440
2008-04-01	32.77	33.79	32.66	33.79	1091268
2008-04-02	33.99	34.19	33.08	33.25	767200
2008-04-03	33.12	33.87	32.97	33.72	672666
2008-04-04	33.65	33.99	33.35	33.48	404600
2008-04-07	33.73	34.13	33.60	33.90	367220
2008-04-08	33.77	33.77	33.13	33.54	725100
2008-04-09	33.04	33.25	32.73	33.05	512000
2008-04-10	33.26	33.52	32.77	33.38	462600
2008-04-11	32.82	33.07	32.73	32.86	371600
2008-04-14	32.75	32.75	32.10	32.26	464974
2008-04-15	32.38	32.61	32.23	32.41	323612
2008-04-16	33.02	33.87	32.86	33.87	388386
2008-04-17	33.38	34.08	33.05	33.83	429874
2008-04-18	34.30	35.26	34.30	34.72	607546
2008-04-21	34.76	35.13	34.49	34.68	360228
2008-04-22	34.35	34.93	34.07	34.68	333538
2008-04-23	34.56	34.57	33.50	33.63	523100
2008-04-24	33.73	35.32	33.37	35.13	591016
2008-04-25	35.13	35.63	34.51	35.21	472222
2008-04-28	35.41	36.24	35.41	35.78	364508
2008-04-29	35.75	36.08	35.57	35.79	332486
2008-04-30	36.07	37.18	36.06	36.82	725390
2008-05-01	36.24	37.80	36.13	37.62	497312
2008-05-02	38.17	38.41	37.28	37.46	672088
2008-05-05	37.35	37.35	36.41	36.48	450190
2008-05-06	36.30	37.13	35.88	36.86	365910
2008-05-07	36.90	37.00	36.32	36.47	386126
2008-05-08	36.30	36.35	35.80	36.05	576128
2008-05-09	36.02	36.86	35.97	36.40	735888
2008-05-12	36.30	36.76	36.08	36.53	300392
2008-05-13	36.54	36.62	36.30	36.53	325842
2008-05-14	36.61	37.34	36.61	36.87	303060
2008-05-15	37.02	37.47	36.87	37.28	569264
2008-05-16	37.64	37.86	37.43	37.57	523654
2008-05-19	37.40	37.83	37.34	37.50	141744
2008-05-20	37.36	37.65	36.75	36.99	851150
2008-05-21	37.06	37.21	36.11	36.37	789316
2008-05-22	36.34	37.33	36.34	37.33	448754
2008-05-23	37.07	37.41	36.48	36.60	372694
2008-05-27	36.33	36.65	35.71	36.01	465368
2008-05-28	36.26	36.31	35.67	35.80	838268
2008-05-29	34.80	35.58	34.80	35.10	868122
2008-05-30	35.07	35.19	34.51	35.10	683016
2008-06-02	34.89	34.98	34.16	34.37	477154
2008-06-03	33.48	34.22	33.47	33.68	667698
2008-06-04	33.58	33.86	33.26	33.46	740444
2008-06-05	33.47	33.50	32.64	32.92	627932
2008-06-06	32.85	32.85	31.86	31.97	794346
2008-06-09	32.18	32.19	31.82	32.11	598732
2008-06-10	32.04	32.12	31.54	31.71	774186
2008-06-11	31.82	31.94	30.93	30.93	703578
2008-06-12	30.97	31.28	30.33	30.56	592108
2008-06-13	30.57	30.95	30.51	30.83	564516
2008-06-16	30.88	32.18	30.88	31.73	816056
2008-06-17	32.12	32.40	31.31	31.55	1105576
2008-06-18	31.55	31.82	31.05	31.65	851054
2008-06-19	31.84	31.84	31.18	31.34	1129122
2008-06-20	30.83	30.91	30.20	30.28	1250480
2008-06-23	30.38	30.42	29.71	29.80	672024
2008-06-24	29.84	30.45	29.32	29.79	1336944
2008-06-25	29.59	30.43	29.48	30.20	1039244
2008-06-26	30.00	30.03	28.87	28.92	1258824
2008-06-27	28.79	29.21	28.44	28.82	715830
2008-06-30	28.66	28.87	27.18	27.47	1212638
2008-07-01	27.28	27.73	27.10	27.68	626582
2008-07-02	27.80	28.30	27.28	27.34	1008868
2008-07-03	27.23	27.56	27.05	27.36	710314
2008-07-07	26.80	28.43	26.73	27.17	1264070
2008-07-08	26.88	27.63	26.80	27.52	1286578
2008-07-09	27.78	28.14	27.18	27.28	1020070
2008-07-10	27.20	27.46	26.51	26.65	1431764
2008-07-11	26.45	26.49	25.64	25.95	1399998
2008-07-14	26.39	26.46	25.05	25.43	1091854
2008-07-15	25.00	25.33	24.38	24.68	2015036
2008-07-16	25.01	26.63	24.61	26.56	1827406
2008-07-17	27.19	28.60	27.19	28.38	2003736
2008-07-18	28.71	29.80	28.49	28.70	1712570
2008-07-21	28.73	29.70	28.57	28.80	1191856
2008-07-22	28.34	29.98	27.29	29.85	1988656
2008-07-23	29.83	31.55	29.39	31.26	1797888
2008-07-24	31.16	31.22	29.21	29.47	1653688
2008-07-25	29.56	29.63	28.23	28.72	1898506
2008-07-28	28.49	29.10	28.09	28.12	1239800
2008-07-29	28.26	29.59	27.96	29.57	1061668
2008-07-30	29.91	30.35	29.51	29.97	1069584
2008-07-31	29.89	30.66	29.33	30.38	925038
2008-08-01	30.46	30.52	29.71	30.25	724396
2008-08-04	30.38	30.38	29.56	29.67	380516
2008-08-05	29.86	30.63	29.59	30.44	1038690
2008-08-06	30.12	30.22	29.52	30.13	884520
2008-08-07	29.71	30.02	28.60	28.92	810836
2008-08-08	28.77	29.52	28.32	29.17	813270
2008-08-11	29.29	29.82	28.87	29.29	942070
2008-08-12	29.00	29.43	28.80	29.12	652138
2008-08-13	28.53	28.62	27.80	28.19	730904
2008-08-14	27.92	28.73	27.82	28.51	656810
2008-08-15	28.77	28.95	28.36	28.88	732674
2008-08-18	29.00	29.05	28.17	28.30	645144
2008-08-19	28.00	28.02	27.14	27.50	779180
2008-08-20	27.36	28.11	27.01	27.95	715712
2008-08-21	27.61	28.42	27.45	27.93	642624
2008-08-22	28.07	28.38	27.99	28.36	571414
2008-08-25	28.23	28.23	27.51	27.57	450246
2008-08-26	27.50	27.66	27.09	27.30	704442
2008-08-27	27.40	29.20	27.40	28.77	1175950
2008-08-28	29.25	30.15	28.58	29.93	995300
2008-08-29	29.63	30.18	29.60	30.08	730508
2008-09-02	30.36	30.71	29.52	29.80	817722
2008-09-03	29.97	30.36	29.61	30.26	814874
2008-09-04	30.04	30.38	29.39	29.45	749078
2008-09-05	29.39	29.49	28.57	29.40	1033156
2008-09-08	30.66	31.08	29.84	30.45	1800476
2008-09-09	29.79	30.83	29.45	29.65	1900374
2008-09-10	29.93	30.68	29.34	30.40	1041810
2008-09-11	29.85	29.91	28.96	29.84	1314926
2008-09-12	29.62	30.48	29.54	30.32	1234144
2008-09-15	28.76	29.23	28.53	28.57	1420508
2008-09-16	27.94	28.50	25.01	28.18	2533000
2008-09-17	27.69	27.83	25.58	26.06	2090366
2008-09-18	26.48	28.25	26.07	28.10	3658256
2008-09-19	30.75	31.45	28.87	29.80	1986436
2008-09-22	29.42	30.85	29.04	29.32	755164
2008-09-23	30.30	30.75	29.26	30.15	528918
2008-09-24	30.12	30.67	30.02	30.58	222638
2008-09-25	30.34	30.67	29.98	30.64	173818
2008-09-26	30.14	30.57	29.48	30.45	248136
2008-09-29	31.23	31.23	27.00	27.67	447514
2008-09-30	28.53	29.50	27.50	29.50	264262
2008-10-01	28.77	28.79	28.15	28.26	346350
2008-10-02	28.90	28.90	26.74	26.74	484802
2008-10-03	27.57	28.28	27.06	27.06	210522
2008-10-06	25.44	26.84	24.28	26.48	678146
2008-10-07	26.14	26.52	24.69	24.69	463566
2008-10-08	24.90	25.45	23.45	24.81	686168
2008-10-09	25.09	25.48	21.66	22.30	2288376
2008-10-10	20.91	21.54	20.06	21.43	1797362
2008-10-13	22.13	25.27	21.76	24.74	827120
2008-10-14	25.28	25.64	21.98	23.75	2070650
2008-10-15	22.94	24.17	22.61	22.73	1553340
2008-10-16	23.00	23.22	21.85	23.19	1908412
2008-10-17	22.71	25.40	22.53	24.40	2106596
2008-10-20	24.75	25.69	24.13	25.69	1015210
2008-10-21	24.88	25.08	23.54	23.66	2143856
2008-10-22	22.61	22.83	21.40	21.85	1515656
2008-10-23	22.10	22.12	20.87	22.10	2148140
2008-10-24	20.37	21.68	19.61	20.31	2358202
2008-10-27	20.43	21.11	19.04	19.13	1457456
2008-10-28	19.95	20.64	18.98	20.58	1726046
2008-10-29	20.97	22.50	20.71	21.64	1406276
2008-10-30	22.50	23.04	22.17	22.98	2669098
2008-10-31	22.41	23.10	21.76	22.66	2043682
2008-11-03	22.94	23.27	22.41	23.18	667722
2008-11-04	23.67	24.99	23.29	24.99	1214102
2008-11-05	24.76	24.76	23.56	23.61	2653828
2008-11-06	23.41	23.54	22.56	22.74	1233906
2008-11-07	23.15	23.61	23.00	23.19	2358506
2008-11-10	23.67	23.89	22.75	22.93	1155564
2008-11-11	22.80	23.19	22.22	22.33	1618768
2008-11-12	21.90	22.12	20.39	20.61	2061414
2008-11-13	20.85	22.36	20.25	22.31	3910228
2008-11-14	21.54	22.19	21.31	21.41	1936284
2008-11-17	21.17	21.40	20.57	21.13	2625326
2008-11-18	21.21	21.69	20.15	20.68	2672090
2008-11-19	20.23	20.43	19.17	19.23	2664948
2008-11-20	18.76	18.76	16.27	16.45	4163992
2008-11-21	16.66	17.39	15.32	16.31	4505086
2008-11-24	16.83	17.93	15.86	17.60	4078700
2008-11-25	17.85	18.22	16.56	17.24	3763472
2008-11-26	17.23	18.31	16.64	18.16	3241986
2008-11-28	17.98	18.71	17.89	18.70	1321688
2008-12-01	19.22	19.25	18.48	18.48	3617914
2008-12-02	18.86	19.06	17.49	18.09	3676868
2008-12-03	17.27	18.25	17.09	18.13	2940472
2008-12-04	17.97	19.01	17.93	17.97	2775592
2008-12-05	17.85	19.60	17.52	19.51	4459046
2008-12-08	20.34	21.73	20.34	21.37	3724102
2008-12-09	21.25	21.25	19.85	19.88	3145900
2008-12-10	20.27	20.49	19.36	19.76	2700924
2008-12-11	20.13	20.22	19.27	19.41	2302252
2008-12-12	18.95	19.54	18.82	19.47	2355926
2008-12-15	19.61	19.64	18.88	19.53	1975394
2008-12-16	19.39	20.81	18.86	20.66	2414302
2008-12-17	20.26	21.11	20.20	20.87	1084012
2008-12-18	20.86	20.92	19.96	20.25	1262588
2008-12-19	20.11	20.74	19.96	20.21	1177020
2008-12-22	20.30	20.65	20.04	20.29	610692
2008-12-23	19.98	20.54	19.97	20.18	1154470
2008-12-24	19.66	19.69	19.41	19.56	229400
2008-12-26	19.56	19.66	19.01	19.37	277472
2008-12-29	19.59	20.20	19.28	20.17	608252
2008-12-30	19.84	20.39	19.81	20.39	716024
2008-12-31	20.38	20.98	20.22	20.88	928214
2009-01-02	20.81	21.36	20.40	21.22	678650
2009-01-05	21.38	22.63	21.34	22.08	1341016
2009-01-06	22.24	23.70	22.24	23.32	1578280
2009-01-07	23.21	23.21	22.48	22.59	1068220
2009-01-08	22.29	22.95	22.29	22.90	1185448
2009-01-09	22.86	23.00	21.89	22.09	1742220
2009-01-12	21.76	21.88	20.57	20.80	1638482
2009-01-13	20.63	20.89	20.32	20.66	1783222
2009-01-14	20.17	20.27	19.30	19.53	1469326
2009-01-15	19.55	19.74	18.05	19.40	1619538
2009-01-16	19.98	20.12	18.73	19.23	1002952
2009-01-20	18.57	18.59	17.17	17.17	1567266
2009-01-21	17.81	18.23	16.62	18.23	1245154
2009-01-22	17.43	17.99	17.13	17.21	1425326
2009-01-23	16.87	18.28	16.76	17.88	1698128
2009-01-26	18.42	18.75	17.60	17.91	1054602
2009-01-27	17.93	18.62	17.79	18.54	1035704
2009-01-28	19.62	20.36	19.50	19.90	1462260
2009-01-29	19.70	19.86	18.98	19.06	843280
2009-01-30	19.04	19.06	18.35	18.72	963112
2009-02-02	18.25	18.39	17.96	18.26	968624
2009-02-03	18.42	19.10	18.04	18.92	1097696
2009-02-04	18.85	19.18	18.08	18.39	1096034
2009-02-05	18.26	19.20	18.07	19.06	1213824
2009-02-06	19.02	19.90	18.68	19.79	1370714
2009-02-09	19.85	20.45	19.50	20.03	1338382
2009-02-10	19.87	19.88	18.85	18.99	2634946
2009-02-11	18.96	19.27	18.57	18.78	1649050
2009-02-12	18.45	18.69	17.97	18.69	1590122
2009-02-13	18.81	18.81	18.31	18.47	1191932
2009-02-17	18.17	18.17	17.10	17.14	1286372
2009-02-18	17.45	17.53	16.52	16.64	1514176
2009-02-19	16.98	17.25	16.27	16.52	1217002
2009-02-20	16.20	16.32	15.51	16.00	1865298
2009-02-23	16.39	16.77	15.37	15.44	1320620
2009-02-24	15.38	16.78	15.28	16.62	1296434
2009-02-25	16.58	17.76	15.63	17.24	1994906
2009-02-26	17.99	18.57	17.72	18.29	2662278
2009-02-27	17.40	17.70	16.67	16.87	2574806
2009-03-02	16.27	16.27	15.33	15.53	2599970
2009-03-03	15.95	15.97	14.80	14.84	2529004
2009-03-04	15.50	15.72	14.48	15.54	2105352
2009-03-05	14.95	15.14	14.54	14.67	1878046
2009-03-06	14.82	15.18	14.33	14.60	2379520
2009-03-09	14.08	14.59	14.02	14.20	2267656
2009-03-10	14.84	16.04	14.59	16.02	2165560
2009-03-11	16.37	16.67	15.66	16.15	1898436
2009-03-12	16.17	17.43	15.86	17.30	2347734
2009-03-13	17.55	17.72	16.93	17.62	2485780
2009-03-16	17.71	18.84	17.70	18.11	2447728
2009-03-17	17.99	18.45	17.65	18.45	1787392
2009-03-18	18.48	18.73	17.62	18.55	3085248
2009-03-19	19.19	19.39	18.40	18.43	1673950
2009-03-20	18.31	18.63	17.77	17.91	1920448
2009-03-23	18.57	19.67	18.57	19.64	2571132
2009-03-24	19.37	19.94	19.17	19.47	2635084
2009-03-25	19.43	19.64	18.45	19.07	3319446
2009-03-26	19.20	19.27	18.76	19.19	1903152
2009-03-27	18.81	19.18	18.58	18.87	1944154
2009-03-30	17.93	18.11	17.40	17.62	1988106
2009-03-31	18.00	18.53	17.79	18.16	2314712
2009-04-01	17.87	18.96	17.76	18.87	1946114
2009-04-02	19.65	19.65	19.08	19.14	1733612
2009-04-03	19.23	20.30	19.17	19.91	2567746
2009-04-06	19.67	19.93	19.24	19.52	1800210
2009-04-07	19.19	19.42	18.92	19.06	1422704
2009-04-08	19.05	19.35	18.73	19.09	973806
2009-04-09	20.17	20.45	19.99	20.45	1149682
2009-04-13	20.30	20.94	20.12	20.87	925508
2009-04-14	20.84	21.48	20.62	20.72	1557512
2009-04-15	20.62	21.37	20.55	21.31	1075080
2009-04-16	21.45	21.52	20.85	21.35	867252
2009-04-17	21.42	22.55	21.25	22.22	1252632
2009-04-20	21.59	21.60	20.42	20.44	815846
2009-04-21	19.74	21.53	19.68	21.46	1459358
2009-04-22	21.27	21.85	20.96	21.04	1534802
2009-04-23	21.05	21.83	21.05	21.83	1506968
2009-04-24	22.09	22.50	21.87	22.32	1557290
2009-04-27	21.69	22.44	21.69	21.90	1146654
2009-04-28	21.57	22.22	21.55	21.99	1043238
2009-04-29	22.38	22.92	22.33	22.81	1087480
2009-04-30	23.19	23.52	22.40	22.41	1756288
2009-05-01	22.52	22.70	22.29	22.56	770094
2009-05-04	23.04	23.89	22.94	23.89	1399674
2009-05-05	23.83	24.64	23.77	24.42	1459150
2009-05-06	24.83	25.54	24.73	25.50	1758640
2009-05-07	25.87	25.97	24.75	25.15	1995776
2009-05-08	25.83	26.65	25.41	26.64	1597586
2009-05-11	25.91	26.09	25.67	25.70	1321186
2009-05-12	25.83	25.83	24.56	25.33	1599816
2009-05-13	24.84	24.98	23.73	23.80	1710312
2009-05-14	23.91	24.42	23.90	24.05	2180710
2009-05-15	24.02	24.32	23.62	23.79	1748012
2009-05-18	24.25	25.16	24.08	25.07	1134248
2009-05-19	24.90	24.96	24.49	24.57	1763656
2009-05-20	25.00	25.61	24.51	24.76	1845940
2009-05-21	24.38	24.44	23.70	23.88	1711846
2009-05-22	24.33	24.34	23.84	23.99	1225548
2009-05-26	24.44	26.37	24.39	26.31	1799894
2009-05-27	26.41	26.45	25.47	25.54	1989480
2009-05-28	25.56	25.56	24.11	24.44	2448450
2009-05-29	24.79	24.95	23.81	24.94	1774828
2009-06-01	25.66	25.66	24.75	24.96	1874754
2009-06-02	25.02	25.27	24.83	25.04	1283726
2009-06-03	24.69	24.71	23.86	24.28	910322
2009-06-04	24.33	25.15	24.19	25.15	885094
2009-06-05	24.86	25.17	24.56	24.81	1003198
2009-06-08	24.59	24.94	24.34	24.75	620338
2009-06-09	25.30	25.30	24.77	24.88	668324
2009-06-10	25.09	25.09	24.19	24.61	851602
2009-06-11	24.74	25.29	24.58	24.92	814654
2009-06-12	24.60	24.60	24.24	24.54	597940
2009-06-15	24.24	24.26	23.54	23.91	710706
2009-06-16	24.21	24.31	23.82	23.84	750344
2009-06-17	23.75	23.83	23.21	23.47	926054
2009-06-18	23.57	23.95	23.36	23.86	613198
2009-06-19	24.04	24.44	23.82	24.37	604542
2009-06-22	23.87	24.07	23.55	23.86	877036
2009-06-23	23.93	24.12	23.38	23.72	917110
2009-06-24	23.79	24.36	23.79	24.23	907526
2009-06-25	23.75	24.54	23.66	24.42	975432
2009-06-26	24.38	25.01	24.24	24.86	842400
2009-06-29	24.86	25.52	24.85	25.46	796100
2009-06-30	25.38	25.49	24.64	25.04	714424
2009-07-01	25.57	25.72	25.36	25.50	378782
2009-07-02	25.06	25.28	24.58	24.82	657822
2009-07-06	24.50	24.96	24.28	24.94	560046
2009-07-07	24.97	25.21	24.46	24.54	589314
2009-07-08	24.56	24.73	23.57	24.24	1083930
2009-07-09	24.58	24.61	23.99	24.43	655150
2009-07-10	24.23	24.93	24.05	24.77	646610
2009-07-13	24.82	25.41	24.44	25.40	530878
2009-07-14	25.77	26.42	25.69	26.37	698768
2009-07-15	27.02	28.07	27.00	27.83	996904
2009-07-16	27.72	28.16	27.52	27.97	581112
2009-07-17	27.97	28.06	27.61	27.87	370910
2009-07-20	28.06	28.66	28.06	28.47	498198
2009-07-21	28.71	28.74	28.05	28.36	514872
2009-07-22	28.30	28.97	28.15	28.46	588204
2009-07-23	28.53	29.76	28.46	29.71	580962
2009-07-24	29.84	30.37	29.36	30.37	639476
2009-07-27	30.30	31.29	30.29	31.07	695162
2009-07-28	30.63	30.70	29.85	30.10	690656
2009-07-29	30.10	30.25	29.64	30.07	593498
2009-07-30	30.69	30.81	30.37	30.45	447390
2009-07-31	30.59	31.07	30.45	30.82	579538
2009-08-03	31.29	32.25	31.24	31.90	746698
2009-08-04	31.45	31.49	31.05	31.49	605314
2009-08-05	32.09	32.43	31.46	32.14	1162636
2009-08-06	32.42	32.53	31.00	31.08	1024344
2009-08-07	31.35	31.96	31.11	31.76	738410
2009-08-10	31.61	31.97	31.13	31.44	665764
2009-08-11	30.86	30.91	30.14	30.19	674492
2009-08-12	30.10	30.89	30.09	30.65	663606
2009-08-13	30.92	31.27	30.37	31.22	536034
2009-08-14	31.50	31.82	30.34	30.74	1238474
2009-08-17	30.27	30.27	28.98	29.78	676858
2009-08-18	29.81	30.33	29.74	30.14	395680
2009-08-19	29.55	30.36	29.55	30.26	560004
2009-08-20	30.33	30.52	30.08	30.38	773502
2009-08-21	30.76	30.84	30.44	30.68	562920
2009-08-24	31.02	31.20	30.22	30.47	918902
2009-08-25	30.95	31.62	30.88	31.61	1167994
2009-08-26	30.47	30.47	28.38	29.60	2404116
2009-08-27	29.78	29.84	28.85	29.46	1917958
2009-08-28	29.80	29.90	29.23	29.39	815476
2009-08-31	28.83	29.23	28.51	29.23	1712756
2009-09-01	28.99	29.43	27.61	27.72	1884944
2009-09-02	27.40	27.58	27.05	27.25	1252844
2009-09-03	27.57	28.10	27.38	27.97	869722
2009-09-04	28.26	28.63	28.11	28.62	658638
2009-09-08	29.19	29.34	28.58	28.80	806066
2009-09-09	28.86	28.86	28.35	28.52	706342
2009-09-10	28.51	28.96	28.42	28.93	471770
2009-09-11	28.90	29.22	28.76	29.20	488272
2009-09-14	28.62	29.47	28.62	29.47	665162
2009-09-15	29.55	30.51	29.55	30.43	1086648
2009-09-16	30.69	31.01	30.38	30.81	827460
2009-09-17	30.63	31.08	30.53	30.80	854504
2009-09-18	30.82	30.98	30.72	30.88	562526
2009-09-21	30.55	30.69	30.30	30.56	377392
2009-09-22	30.90	31.33	30.77	31.33	440510
2009-09-23	31.35	31.79	31.23	31.26	812586
2009-09-24	30.96	31.08	29.71	29.89	971556
2009-09-25	29.81	30.17	29.47	29.95	855476
2009-09-28	29.98	30.34	29.98	30.29	544352
2009-09-29	30.20	30.58	30.10	30.33	769884
2009-09-30	30.86	30.87	30.26	30.51	830346
2009-10-01	30.47	30.69	29.67	29.67	670530
2009-10-02	29.16	29.71	28.85	29.29	1168164
2009-10-05	29.59	30.46	29.45	30.34	773782
2009-10-06	30.75	31.14	30.30	30.58	1260972
2009-10-07	30.68	30.97	30.32	30.95	956356
2009-10-08	31.34	31.62	30.99	31.17	911248
2009-10-09	31.41	31.56	31.13	31.45	1111018
2009-10-12	31.49	31.88	31.43	31.57	539408
2009-10-13	31.57	31.80	31.11	31.28	404504
2009-10-14	31.94	31.97	31.54	31.94	464550
2009-10-15	31.64	31.84	31.51	31.57	413160
2009-10-16	31.31	31.34	30.94	31.15	325138
2009-10-19	31.37	31.61	31.07	31.57	432566
2009-10-20	31.40	31.46	30.94	31.10	402434
2009-10-21	30.99	31.51	30.69	30.80	767456
2009-10-22	30.76	31.24	30.22	31.20	730608
2009-10-23	31.15	31.22	30.26	30.60	654706
2009-10-26	30.59	30.69	29.71	29.96	1014618
2009-10-27	29.77	29.79	28.87	29.08	1368876
2009-10-28	28.81	29.40	28.65	28.85	1327312
2009-10-29	29.14	29.60	28.86	29.50	1024912
2009-10-30	29.13	29.29	28.36	28.57	1565710
2009-11-02	28.75	29.11	28.28	28.67	1690794
2009-11-03	28.36	29.18	28.29	29.08	1256662
2009-11-04	29.48	30.04	29.33	29.37	1398514
2009-11-05	29.45	29.88	29.40	29.82	838560
2009-11-06	29.35	29.82	29.26	29.72	909494
2009-11-09	30.52	31.03	30.47	30.97	865140
2009-11-10	30.83	31.29	30.82	31.03	738850
2009-11-11	31.45	31.68	31.25	31.42	630330
2009-11-12	31.26	31.53	31.05	31.12	613572
2009-11-13	31.33	31.38	30.97	31.29	709810
2009-11-16	31.55	31.79	31.06	31.37	850594
2009-11-17	31.10	31.91	31.01	31.86	692918
2009-11-18	32.02	32.44	31.90	32.35	888998
2009-11-19	31.92	32.00	31.48	31.91	886592
2009-11-20	31.58	31.82	31.44	31.60	477962
2009-11-23	32.26	32.76	32.19	32.37	756494
2009-11-24	32.53	32.62	31.87	32.31	892302
2009-11-25	32.70	33.04	32.70	33.03	531456
2009-11-27	31.47	32.63	31.45	32.39	353352
2009-11-30	32.61	33.16	32.52	32.75	936376
2009-12-01	33.23	33.29	32.83	32.89	460012
2009-12-02	32.80	33.01	32.51	32.61	753264
2009-12-03	33.32	33.69	32.74	33.12	1023884
2009-12-04	33.85	34.19	32.98	33.41	909922
2009-12-07	33.23	33.65	33.21	33.31	664552
2009-12-08	32.99	32.99	32.36	32.45	941018
2009-12-09	32.62	33.02	32.19	32.89	695714
2009-12-10	32.94	33.04	32.52	32.88	552080
2009-12-11	32.87	33.04	32.13	32.44	706650
2009-12-14	32.42	32.74	32.29	32.56	459964
2009-12-15	32.50	32.57	32.21	32.37	410108
2009-12-16	32.53	32.66	32.19	32.39	655454
2009-12-17	31.96	32.10	31.77	31.82	634254
2009-12-18	31.91	32.13	31.68	31.87	560726
2009-12-21	32.09	32.47	32.08	32.28	565494
2009-12-22	32.49	32.55	32.15	32.52	493460
2009-12-23	32.60	32.82	32.33	32.41	484946
2009-12-24	31.97	32.13	31.84	32.09	331390
2009-12-28	32.13	32.32	32.08	32.27	199442
2009-12-29	32.55	32.66	32.28	32.40	268948
2009-12-30	32.04	32.32	31.85	32.14	286438
2009-12-31	32.36	32.50	32.31	32.31	214368
2010-01-04	32.87	32.95	32.63	32.84	477464
2010-01-05	32.95	33.09	32.45	32.60	442012
2010-01-06	32.50	32.53	32.08	32.47	548628
2010-01-07	32.45	32.58	32.13	32.30	399416
2010-01-08	32.11	32.62	32.11	32.55	261460
2010-01-11	32.66	32.66	32.20	32.26	248904
2010-01-12	32.02	32.22	31.50	31.73	346480
2010-01-13	31.93	32.13	31.41	31.97	342508
2010-01-14	32.09	32.47	32.04	32.39	202290
2010-01-15	32.33	32.39	31.81	31.90	373594
2010-01-19	31.78	32.07	31.72	31.97	227902
2010-01-20	31.41	31.47	31.07	31.41	416788
2010-01-21	31.37	31.48	30.76	30.76	693262
2010-01-22	30.63	30.72	29.93	30.06	601134
2010-01-25	30.45	30.48	29.89	30.24	410340
2010-01-26	29.81	30.65	29.58	30.33	435480
2010-01-27	30.31	30.66	30.13	30.13	468752
2010-01-28	30.65	30.74	29.84	30.27	574226
2010-01-29	30.27	30.44	29.86	29.94	925764
2010-02-01	30.00	30.33	29.91	30.30	496314
2010-02-02	30.40	30.80	30.27	30.52	298908
2010-02-03	30.63	30.63	30.05	30.30	219476
2010-02-04	29.98	30.01	29.39	29.47	429146
2010-02-05	29.40	29.78	29.15	29.77	440970
2010-02-08	29.97	30.04	29.36	29.38	412338
2010-02-09	29.70	29.94	29.40	29.68	551204
2010-02-10	29.71	30.14	29.69	29.97	581064
2010-02-11	30.18	30.81	29.98	30.74	388732
2010-02-12	30.45	31.15	30.45	31.09	378216
2010-02-16	31.38	31.66	31.33	31.44	246430
2010-02-17	31.55	32.18	31.54	31.91	358912
2010-02-18	31.97	32.33	31.96	32.08	257724
2010-02-19	31.84	32.60	31.84	32.54	295612
2010-02-22	32.62	32.79	32.37	32.61	274688
2010-02-23	32.45	32.62	31.98	32.10	330850
2010-02-24	32.15	32.47	32.12	32.21	333864
2010-02-25	32.27	33.09	32.09	33.00	734058
2010-02-26	33.06	33.33	32.91	33.24	401416
2010-03-01	33.36	34.02	33.36	33.98	465642
2010-03-02	34.34	34.96	34.33	34.88	537242
2010-03-03	34.99	35.47	34.84	35.07	518766
2010-03-04	35.17	35.57	35.14	35.48	374188
2010-03-05	35.67	36.22	35.67	35.86	367022
2010-03-08	36.00	36.15	35.53	35.67	353310
2010-03-09	35.69	35.81	35.56	35.68	410902
2010-03-10	35.53	36.16	35.53	36.04	241394
2010-03-11	35.81	36.10	35.70	36.10	213314
2010-03-12	36.27	36.60	35.87	36.05	337632
2010-03-15	36.08	36.55	35.95	36.54	232106
2010-03-16	36.68	37.19	36.65	37.18	338360
2010-03-17	37.46	37.65	37.24	37.36	335714
2010-03-18	37.25	37.46	36.84	37.07	205492
2010-03-19	37.29	37.35	36.86	37.08	272472
2010-03-22	36.75	37.63	36.61	37.59	419898
2010-03-23	37.54	38.05	37.53	37.99	447264
2010-03-24	37.81	37.82	37.47	37.60	436188
2010-03-25	37.63	37.72	37.10	37.16	408594
2010-03-26	37.02	37.11	36.01	36.41	577404
2010-03-29	36.56	36.94	36.41	36.73	325186
2010-03-30	36.87	37.09	36.55	36.61	324316
2010-03-31	36.73	36.78	36.14	36.50	467208
2010-04-01	36.78	37.02	36.78	37.01	272190
2010-04-05	37.15	37.18	36.63	36.69	206502
2010-04-06	36.59	36.81	36.47	36.57	334326
2010-04-07	36.53	36.60	36.10	36.31	448580
2010-04-08	36.05	36.52	35.70	36.41	229758
2010-04-09	36.30	36.67	36.25	36.61	334372
2010-04-12	36.66	36.97	36.45	36.63	306124
2010-04-13	36.53	36.61	36.21	36.40	201538
2010-04-14	36.73	37.54	36.52	37.42	484710
2010-04-15	37.36	37.75	37.18	37.53	378568
2010-04-16	37.37	37.84	36.75	37.11	556366
2010-04-19	36.73	37.50	36.50	37.50	481358
2010-04-20	38.13	38.26	37.86	37.92	549894
2010-04-21	37.92	38.34	37.37	37.76	730366
2010-04-22	37.52	38.15	37.24	38.04	683106
2010-04-23	38.00	38.61	37.86	38.59	610150
2010-04-26	38.57	38.65	38.22	38.40	353740
2010-04-27	38.16	38.34	36.94	37.04	720712
2010-04-28	37.13	37.32	36.64	36.96	746134
2010-04-29	37.14	37.95	37.12	37.57	434754
2010-04-30	37.49	37.60	36.61	36.69	532286
2010-05-03	36.98	37.17	36.81	36.94	301536
2010-05-04	36.42	36.49	35.65	36.00	648702
2010-05-05	35.56	35.91	35.07	35.39	678370
2010-05-06	35.05	35.09	31.58	33.86	1451916
2010-05-07	34.05	34.25	33.13	33.92	1278652
2010-05-10	35.77	36.04	35.16	35.47	521212
2010-05-11	35.30	36.05	35.14	35.44	459424
2010-05-12	35.79	36.38	35.68	36.33	459640
2010-05-13	36.35	36.63	36.14	36.33	407562
2010-05-14	35.93	35.95	34.93	35.38	602882
2010-05-17	35.39	35.51	34.26	35.23	513146
2010-05-18	35.60	35.80	34.77	34.84	765328
2010-05-19	34.47	35.63	34.44	35.50	1044904
2010-05-20	34.40	34.79	33.89	34.07	1181368
2010-05-21	33.67	35.10	33.45	34.93	1174440
2010-05-24	34.85	34.95	34.34	34.41	368998
2010-05-25	33.65	35.04	33.25	34.89	1412940
2010-05-26	35.45	35.80	35.01	35.19	1021976
2010-05-27	35.10	35.27	34.18	34.33	1097806
2010-05-28	34.48	34.66	33.60	33.86	1038152
2010-06-01	33.74	34.45	33.21	33.48	822916
2010-06-02	33.89	34.97	33.84	34.86	696744
2010-06-03	35.08	35.34	34.54	34.87	653712
2010-06-04	34.46	34.53	33.45	33.72	821978
2010-06-07	33.68	34.12	33.43	33.47	601690
2010-06-08	33.70	34.41	33.15	34.37	877930
2010-06-09	34.68	34.83	33.92	34.00	667920
2010-06-10	34.67	34.86	34.33	34.78	541350
2010-06-11	34.51	34.92	34.34	34.81	521260
2010-06-14	35.10	35.60	34.99	35.13	561546
2010-06-15	35.44	36.60	35.43	36.60	688868
2010-06-16	36.38	36.73	36.22	36.51	515604
2010-06-17	36.64	36.67	36.10	36.47	553798
2010-06-18	36.55	36.99	36.44	36.68	652514
2010-06-21	37.04	37.31	36.60	36.80	949316
2010-06-22	36.93	37.05	36.40	36.45	559756
2010-06-23	35.93	36.10	35.35	35.75	735316
2010-06-24	35.25	35.26	34.62	34.66	965338
2010-06-25	34.87	34.92	34.13	34.35	1064362
2010-06-28	34.48	34.49	34.04	34.12	1031748
2010-06-29	33.41	33.44	31.73	31.85	1549084
2010-06-30	31.99	32.22	31.06	31.12	1339684
2010-07-01	31.18	31.50	30.56	31.09	327790
2010-07-02	31.51	31.74	30.69	30.97	879340
2010-07-06	31.49	31.72	31.04	31.40	861290
2010-07-07	31.50	31.82	31.29	31.72	834834
2010-07-08	32.22	32.27	31.78	32.07	871186
2010-07-09	32.43	33.22	32.33	33.17	532356
2010-07-12	33.19	33.30	32.75	32.86	503664
2010-07-13	33.30	33.86	33.24	33.62	535910
2010-07-14	33.64	34.13	33.51	33.74	799700
2010-07-15	33.78	34.05	32.96	34.01	707990
2010-07-16	33.73	33.75	32.59	32.84	688080
2010-07-19	32.86	33.06	32.34	32.50	549878
2010-07-20	32.31	32.90	32.15	32.90	453428
2010-07-21	33.21	33.21	31.87	32.00	506622
2010-07-22	32.44	32.60	32.23	32.39	710650
2010-07-23	32.28	33.10	32.16	32.99	795564
2010-07-26	33.06	33.59	33.02	33.33	476274
2010-07-27	33.67	34.01	33.58	33.85	540792
2010-07-28	33.91	34.20	33.87	33.88	457908
2010-07-29	34.23	34.48	33.74	34.30	588134
2010-07-30	33.98	34.65	33.77	34.36	716294
2010-08-02	34.85	34.98	34.56	34.67	240232
2010-08-03	34.68	35.01	34.47	34.59	554054
2010-08-04	34.80	35.01	34.47	34.87	380230
2010-08-05	34.86	35.06	34.42	34.60	285804
2010-08-06	34.17	34.51	33.67	34.27	466508
2010-08-09	34.45	34.81	34.22	34.78	300686
2010-08-10	34.26	34.57	34.01	34.29	432300
2010-08-11	33.66	33.75	33.07	33.22	489314
2010-08-12	32.89	33.09	32.69	32.85	516496
2010-08-13	32.95	33.22	32.79	32.90	302350
2010-08-16	32.68	32.99	32.61	32.81	287938
2010-08-17	33.38	33.61	32.90	33.24	439340
2010-08-18	33.61	34.03	33.01	33.84	446954
2010-08-19	33.75	33.77	32.89	33.16	504678
2010-08-20	32.73	32.83	32.28	32.56	554358
2010-08-23	32.72	32.78	32.26	32.36	462294
2010-08-24	31.81	31.84	31.16	31.49	1055628
2010-08-25	31.79	33.06	31.55	32.95	926642
2010-08-26	33.24	33.26	32.78	32.78	899258
2010-08-27	32.91	34.21	32.64	34.20	665612
2010-08-30	34.10	34.46	33.79	34.27	867566
2010-08-31	34.04	34.42	33.70	33.96	756820
2010-09-01	34.50	35.14	34.41	35.01	845766
2010-09-02	35.09	35.13	34.93	35.07	315828
2010-09-03	35.47	35.84	35.36	35.66	573092
2010-09-07	35.59	35.59	35.10	35.20	1611710
2010-09-08	35.47	36.04	35.44	35.73	611338
2010-09-09	36.18	36.27	35.97	36.08	419450
2010-09-10	36.04	36.19	35.65	36.01	287274
2010-09-13	36.43	36.64	36.40	36.63	581522
2010-09-14	36.62	36.81	36.40	36.51	414796
2010-09-15	36.33	36.58	36.03	36.40	423706
2010-09-16	36.16	36.19	35.83	36.08	1509200
2010-09-17	36.23	36.23	35.53	35.91	465090
2010-09-20	35.98	36.41	35.66	36.16	443950
2010-09-21	36.22	36.54	35.85	36.05	465176
2010-09-22	35.99	36.30	35.45	35.63	586752
2010-09-23	35.39	35.94	35.29	35.72	743286
2010-09-24	35.81	36.11	35.70	35.88	559898
2010-09-27	36.01	36.07	35.46	35.46	293632
2010-09-28	35.51	35.71	35.18	35.65	268474
2010-09-29	35.69	36.03	35.63	35.77	423786
2010-09-30	36.23	36.43	36.00	36.22	824280
2010-10-01	36.35	36.60	36.03	36.52	852706
2010-10-04	36.44	36.71	36.35	36.52	522714
2010-10-05	36.77	37.61	36.71	37.44	534770
2010-10-06	37.55	38.00	37.40	37.81	493492
2010-10-07	37.79	37.84	37.22	37.45	422998
2010-10-08	37.42	37.80	37.38	37.67	338546
2010-10-11	37.66	37.75	37.44	37.54	125678
2010-10-12	37.73	38.14	37.62	38.04	399174
2010-10-13	38.43	38.58	38.07	38.12	516496
2010-10-14	38.24	38.34	37.89	38.15	314934
2010-10-15	38.29	38.36	37.78	38.21	446730
2010-10-18	38.00	38.68	37.94	38.63	379844
2010-10-19	37.80	38.18	37.68	38.08	696032
2010-10-20	38.11	38.93	38.02	38.85	343474
2010-10-21	38.86	39.06	38.42	38.62	410290
2010-10-22	38.81	38.81	37.94	38.06	371108
2010-10-25	38.60	38.60	37.93	38.17	430416
2010-10-26	37.98	38.01	37.49	37.73	370664
2010-10-27	37.38	37.54	36.95	37.19	423208
2010-10-28	37.32	37.70	37.15	37.65	334610
2010-10-29	37.70	38.33	37.61	38.30	403786
2010-11-01	38.51	38.71	38.12	38.24	427940
2010-11-02	38.52	38.67	38.42	38.56	192380
2010-11-03	38.65	39.04	38.40	39.04	341752
2010-11-04	39.62	39.66	38.88	39.00	3376600
2010-11-05	39.02	39.26	38.88	39.19	419266
2010-11-08	39.04	39.34	38.87	39.20	379484
2010-11-09	39.28	39.28	38.37	38.58	283566
2010-11-10	38.77	38.82	38.17	38.73	342128
2010-11-11	38.66	38.67	38.24	38.32	257748
2010-11-12	38.06	38.06	37.04	37.20	1988026
2010-11-15	37.42	37.94	37.40	37.55	438716
2010-11-16	37.03	37.13	36.46	36.76	2336634
2010-11-17	36.74	37.48	36.64	37.41	493728
2010-11-18	37.83	38.52	37.75	38.21	562764
2010-11-19	38.13	38.88	38.13	38.74	486238
2010-11-22	38.63	38.80	38.28	38.69	409320
2010-11-23	38.27	38.36	37.72	37.78	477704
2010-11-24	38.20	38.86	38.20	38.76	518648
2010-11-26	38.44	38.91	38.38	38.86	217730
2010-11-29	38.75	39.16	38.36	39.04	531550
2010-11-30	38.62	39.05	38.47	38.53	722698
2010-12-01	39.16	39.99	39.16	39.93	950828
2010-12-02	39.52	40.19	39.27	39.57	864746
2010-12-03	39.40	39.49	38.76	39.08	704008
2010-12-06	39.05	39.05	38.02	38.17	773484
2010-12-07	38.51	38.68	38.05	38.17	755134
2010-12-08	38.32	38.46	38.04	38.29	611666
2010-12-09	38.53	38.73	38.17	38.27	624040
2010-12-10	38.30	38.47	38.23	38.31	489724
2010-12-13	38.57	38.79	38.40	38.72	509400
2010-12-14	38.65	39.36	38.65	39.13	697794
2010-12-15	39.08	39.53	39.08	39.35	593142
2010-12-16	39.30	39.38	39.00	39.25	499064
2010-12-17	39.10	39.10	38.48	38.91	545546
2010-12-20	38.74	38.75	38.35	38.42	403968
2010-12-21	38.53	38.95	38.27	38.82	447780
2010-12-22	39.00	39.34	38.83	39.31	340038
2010-12-23	39.16	39.61	39.05	39.50	706554
2010-12-27	38.91	39.13	38.87	38.92	178160
2010-12-28	39.09	39.17	38.94	39.07	209258
2010-12-29	39.21	39.27	39.03	39.18	205904
2010-12-30	39.26	39.37	39.10	39.21	159820
2010-12-31	39.07	39.45	39.07	39.20	310758
2011-01-03	39.31	39.53	39.31	39.38	227826
2011-01-04	39.45	39.51	38.75	38.99	380468
2011-01-05	39.10	39.23	38.81	39.02	405248
2011-01-06	39.10	39.12	38.53	38.68	395380
2011-01-07	38.96	39.10	38.70	38.95	405972
2011-01-10	38.87	38.87	38.35	38.70	319802
2011-01-11	38.94	39.06	38.75	38.90	306592
2011-01-12	39.19	39.37	39.05	39.21	300966
2011-01-13	39.14	39.19	38.74	38.84	318878
2011-01-14	38.75	39.59	38.71	39.57	271558
2011-01-18	39.63	39.64	38.81	38.96	413108
2011-01-19	38.89	39.05	38.24	38.44	365442
2011-01-20	38.23	38.41	37.94	38.25	475460
2011-01-21	38.53	38.56	37.76	38.03	558808
2011-01-24	38.04	38.40	37.75	38.13	327788
2011-01-25	37.88	38.31	37.78	38.31	350978
2011-01-26	38.42	38.63	38.17	38.24	411644
2011-01-27	38.30	38.43	38.15	38.22	489214
2011-01-28	38.12	38.36	37.72	37.86	593746
2011-01-31	37.92	38.26	37.92	38.12	528114
2011-02-01	38.30	38.94	38.25	38.84	329584
2011-02-02	38.91	39.05	38.77	38.83	267080
2011-02-03	38.87	39.28	38.78	39.13	307158
2011-02-04	39.38	39.56	39.19	39.43	273964
2011-02-07	39.52	39.70	39.47	39.54	429594
2011-02-08	39.51	39.68	39.33	39.62	269528
2011-02-09	39.55	39.90	39.43	39.59	563424
2011-02-10	39.42	40.19	39.41	40.13	571716
2011-02-11	39.91	40.64	39.89	40.44	451934
2011-02-14	40.48	40.72	40.37	40.65	353392
2011-02-15	40.58	40.99	40.56	40.69	357960
2011-02-16	40.96	41.48	40.94	41.26	462916
2011-02-17	41.23	41.84	41.23	41.75	519410
2011-02-18	41.85	41.85	41.35	41.46	470918
2011-02-22	41.28	41.60	40.71	40.85	517710
2011-02-23	40.59	40.69	40.16	40.32	883862
2011-02-24	41.31	42.27	41.31	41.88	1333398
2011-02-25	42.29	42.64	41.95	42.00	707522
2011-02-28	42.24	42.76	42.11	42.39	1701418
2011-03-01	42.23	42.59	41.83	42.10	1742542
2011-03-02	42.04	42.59	41.99	42.40	704670
2011-03-03	42.61	42.76	42.17	42.48	733686
2011-03-04	42.47	42.78	42.33	42.55	554078
2011-03-07	42.69	42.86	41.98	42.16	416646
2011-03-08	42.40	42.90	42.00	42.68	522984
2011-03-09	42.83	43.03	42.48	42.63	442244
2011-03-10	42.37	42.39	41.86	42.03	402464
2011-03-11	41.69	42.47	41.69	42.24	504482
2011-03-14	41.99	42.32	41.85	42.31	337492
2011-03-15	40.87	41.86	40.73	41.52	593264
2011-03-16	41.34	41.44	40.57	40.95	1197046
2011-03-17	41.50	41.55	40.94	41.30	513000
2011-03-18	41.62	41.73	41.26	41.68	489598
2011-03-21	42.26	42.65	42.21	42.59	576604
2011-03-22	42.70	43.23	42.67	43.03	777696
2011-03-23	42.97	43.63	42.94	43.56	711164
2011-03-24	43.30	43.31	42.66	42.72	812158
2011-03-25	42.75	43.00	42.63	42.64	344762
2011-03-28	42.85	43.20	42.79	42.85	495494
2011-03-29	42.82	43.21	42.60	43.11	342444
2011-03-30	43.38	43.47	43.24	43.27	210380
2011-03-31	43.43	43.52	43.12	43.19	441404
2011-04-01	43.34	44.16	43.29	44.02	486872
2011-04-04	44.09	44.17	43.67	43.88	341914
2011-04-05	43.88	44.23	43.87	43.97	196394
2011-04-06	44.31	44.38	43.86	44.11	247274
2011-04-07	44.11	44.24	43.67	43.75	249762
2011-04-08	43.98	44.03	43.59	43.74	245398
2011-04-11	43.87	43.92	43.36	43.63	244630
2011-04-12	43.33	43.44	42.91	43.21	460412
2011-04-13	43.48	43.72	42.99	43.58	283916
2011-04-14	43.41	43.63	43.14	43.55	323672
2011-04-15	43.33	43.47	42.93	42.98	323540
2011-04-18	42.58	42.71	41.94	42.69	491106
2011-04-19	42.86	43.03	42.67	42.75	154590
2011-04-20	43.03	43.21	42.73	42.86	203164
2011-04-21	43.07	43.26	42.74	42.93	207574
2011-04-25	43.02	43.04	42.55	42.61	164330
2011-04-26	42.59	42.75	42.51	42.58	274448
2011-04-27	42.72	42.75	42.03	42.56	473616
2011-04-28	42.46	42.58	42.21	42.51	322464
2011-04-29	42.38	43.26	42.29	43.21	435292
2011-05-02	43.06	43.92	43.06	43.16	381272
2011-05-03	43.15	43.44	42.47	42.76	435488
2011-05-04	42.76	42.77	42.00	42.30	264582
2011-05-05	41.93	42.17	41.66	41.96	247746
2011-05-06	42.44	42.59	41.55	41.88	271866
2011-05-09	41.96	42.32	41.71	42.27	194354
2011-05-10	42.47	43.22	42.19	43.04	262154
2011-05-11	43.06	43.17	42.63	42.64	371736
2011-05-12	42.35	42.87	42.00	42.77	303814
2011-05-13	42.70	42.81	42.10	42.57	240262
2011-05-16	42.31	42.99	42.23	42.58	287816
2011-05-17	42.36	42.97	42.32	42.95	228588
2011-05-18	42.99	43.39	42.73	43.25	205840
2011-05-19	43.42	43.57	43.04	43.56	201672
2011-05-20	43.34	43.71	43.08	43.37	343860
2011-05-23	42.88	43.03	42.76	42.84	127536
2011-05-24	43.01	43.18	42.73	42.91	278204
2011-05-25	42.61	43.28	42.61	43.08	266962
2011-05-26	41.86	41.96	41.38	41.48	1023488
2011-05-27	41.65	41.65	40.75	41.16	939734
2011-05-31	41.72	41.73	41.08	41.48	360558
2011-06-01	41.23	41.35	39.67	39.84	896254
2011-06-02	39.84	40.21	39.39	40.04	1207118
2011-06-03	39.59	40.14	39.25	40.06	685228
2011-06-06	40.07	40.27	39.20	39.40	1112044
2011-06-07	39.63	39.90	39.35	39.47	959678
2011-06-08	39.34	39.58	39.06	39.19	397918
2011-06-09	39.28	39.81	38.93	39.60	450682
2011-06-10	39.42	39.62	38.90	39.31	829310
2011-06-13	39.35	39.39	39.13	39.22	606674
2011-06-14	39.62	39.97	39.58	39.76	512808
2011-06-15	39.51	39.63	38.97	39.18	1601062
2011-06-16	38.97	39.19	38.63	38.97	805372
2011-06-17	39.18	39.41	38.99	39.28	496690
2011-06-20	39.32	39.49	39.15	39.18	386546
2011-06-21	39.51	39.94	39.28	39.85	331378
2011-06-22	39.70	40.25	39.64	40.07	428920
2011-06-23	39.62	39.79	39.35	39.70	1188824
2011-06-24	39.43	39.43	38.53	38.67	488236
2011-06-27	38.52	38.79	38.44	38.77	496148
2011-06-28	38.90	39.02	38.66	38.79	277388
2011-06-29	39.25	39.27	38.83	38.91	486622
2011-06-30	39.16	39.56	39.16	39.49	320424
2011-07-01	39.36	39.99	39.36	39.90	218810
2011-07-05	40.01	40.10	39.28	39.30	369790
2011-07-06	39.30	39.50	38.99	39.26	457758
2011-07-07	39.60	39.91	39.58	39.60	311040
2011-07-08	39.31	39.66	39.18	39.36	250806
2011-07-11	38.95	39.07	38.30	38.51	492464
2011-07-12	38.37	38.87	38.24	38.60	422870
2011-07-13	38.82	39.18	38.75	38.96	463612
2011-07-14	39.30	39.47	38.63	38.83	434580
2011-07-15	39.31	39.44	38.78	38.88	391040
2011-07-18	38.56	38.69	37.79	38.07	527676
2011-07-19	38.48	38.80	38.31	38.67	379412
2011-07-20	38.98	39.17	38.66	38.98	424812
2011-07-21	39.20	39.72	39.08	39.44	428378
2011-07-22	39.43	39.68	38.99	39.15	453948
2011-07-25	39.09	39.41	38.88	39.20	468680
2011-07-26	39.28	39.30	39.02	39.12	282386
2011-07-27	39.02	39.02	38.33	38.36	417322
2011-07-28	38.26	38.81	38.16	38.61	456802
2011-07-29	38.17	38.35	37.84	38.12	437298
2011-08-01	38.55	38.80	37.91	38.08	258544
2011-08-02	38.06	38.29	36.77	37.13	834874
2011-08-03	37.09	37.47	35.81	37.40	1076402
2011-08-04	36.89	36.89	35.96	36.38	910584
2011-08-05	36.48	37.14	35.32	35.80	1478812
2011-08-08	34.68	35.08	33.93	34.12	1101180
2011-08-09	34.55	36.67	34.50	36.61	1280018
2011-08-10	36.25	36.77	35.14	35.72	1094474
2011-08-11	35.97	36.86	35.23	36.66	861188
2011-08-12	37.01	37.18	36.48	36.70	580372
2011-08-15	37.16	37.22	36.64	37.10	724916
2011-08-16	36.75	37.00	36.30	36.88	511116
2011-08-17	36.88	37.51	36.88	37.39	512518
2011-08-18	36.77	36.77	35.74	36.20	773848
2011-08-19	35.71	36.22	34.93	35.07	628982
2011-08-22	35.97	35.98	34.51	34.70	923512
2011-08-23	35.04	36.29	34.42	36.27	867722
2011-08-24	36.28	37.06	36.04	36.57	663306
2011-08-25	37.11	37.50	36.13	36.51	855988
2011-08-26	36.14	36.80	35.69	36.30	739438
2011-08-29	36.84	36.98	36.65	36.85	567794
2011-08-30	36.85	37.48	36.41	37.35	800484
2011-08-31	38.58	39.38	38.57	38.95	1260128
2011-09-01	39.12	39.30	38.66	38.99	852618
2011-09-02	38.12	38.83	38.11	38.63	925804
2011-09-06	37.43	38.17	37.26	38.07	673804
2011-09-07	38.51	38.82	38.31	38.79	395040
2011-09-08	38.40	38.79	38.32	38.55	426014
2011-09-09	38.19	38.36	37.57	37.59	595614
2011-09-12	37.19	37.34	36.39	36.98	876790
2011-09-13	37.12	37.70	36.80	37.57	769518
2011-09-14	37.71	38.01	37.37	37.76	708792
2011-09-15	38.17	38.67	37.94	38.62	639160
2011-09-16	38.82	39.16	38.57	38.89	645136
2011-09-19	38.14	38.38	37.87	38.09	740692
2011-09-20	38.16	38.23	37.72	37.93	584558
2011-09-21	37.75	37.75	36.60	36.66	846678
2011-09-22	35.23	35.31	33.90	34.36	1541482
2011-09-23	34.14	34.91	33.75	34.67	1143564
2011-09-26	34.44	34.99	33.53	34.95	870032
2011-09-27	35.77	36.14	35.34	35.45	976030
2011-09-28	35.52	35.83	34.93	35.05	848870
2011-09-29	35.52	35.94	35.16	35.46	864348
2011-09-30	34.88	35.31	34.80	34.91	493588
2011-10-03	34.76	34.76	33.65	33.82	711018
2011-10-04	33.31	33.52	32.46	33.51	1267230
2011-10-05	33.84	35.00	33.42	34.89	808430
2011-10-06	34.76	35.44	34.28	35.38	552450
2011-10-07	35.71	35.92	35.32	35.40	612394
2011-10-10	36.00	36.33	35.73	36.31	362820
2011-10-11	36.03	36.76	35.91	36.65	552212
2011-10-12	37.28	37.67	37.17	37.34	606492
2011-10-13	37.13	37.16	36.59	36.75	454094
2011-10-14	37.31	37.37	36.87	37.17	326156
2011-10-17	37.06	37.24	36.52	36.60	306212
2011-10-18	36.67	37.30	36.41	37.06	359806
2011-10-19	37.15	37.35	36.74	36.79	422078
2011-10-20	36.74	37.08	36.17	36.91	434510
2011-10-21	37.31	37.55	36.85	37.30	485112
2011-10-24	37.53	37.73	37.16	37.50	418840
2011-10-25	37.25	37.28	36.40	36.42	493780
2011-10-26	36.77	36.90	36.18	36.62	493268
2011-10-27	37.77	38.43	37.51	37.63	882358
2011-10-28	37.97	38.21	37.73	37.85	472768
2011-10-31	37.50	38.21	37.45	37.73	548964
2011-11-01	36.39	36.65	35.92	35.99	996454
2011-11-02	36.42	36.87	36.20	36.40	1123784
2011-11-03	36.62	36.95	35.96	36.82	738836
2011-11-04	36.37	36.48	35.87	36.37	426574
2011-11-07	36.35	36.54	36.09	36.41	400684
2011-11-08	36.46	36.60	36.16	36.57	430970
2011-11-09	35.96	35.96	35.47	35.50	510548
2011-11-10	35.75	35.76	34.99	35.12	519306
2011-11-11	35.45	35.68	35.33	35.58	387762
2011-11-14	35.35	35.50	34.97	35.27	427904
2011-11-15	35.06	35.26	34.72	35.01	518236
2011-11-16	34.78	35.33	34.69	35.03	521876
2011-11-17	35.08	35.14	34.53	34.62	671528
2011-11-18	34.80	34.83	34.39	34.57	537124
2011-11-21	34.11	34.22	33.41	33.83	481788
2011-11-22	33.75	33.90	33.57	33.75	384730
2011-11-23	33.41	33.44	32.61	33.15	434010
2011-11-25	32.77	32.93	32.59	32.63	281188
2011-11-28	33.57	33.80	33.14	33.39	433404
2011-11-29	33.46	34.05	33.46	33.91	368764
2011-11-30	35.18	35.79	35.00	35.68	706732
2011-12-01	35.83	35.94	35.17	35.50	653560
2011-12-02	35.81	35.83	34.82	35.12	631698
2011-12-05	35.66	35.96	35.37	35.56	704030
2011-12-06	35.64	35.84	35.25	35.62	387762
2011-12-07	35.49	35.82	35.16	35.68	429830
2011-12-08	35.63	35.69	34.87	34.94	471496
2011-12-09	34.94	35.38	34.90	35.33	474776
2011-12-12	34.88	35.06	34.66	35.03	322782
2011-12-13	35.07	35.30	34.47	34.72	484662
2011-12-14	34.40	34.63	34.10	34.33	523514
2011-12-15	34.66	34.81	34.25	34.39	291650
2011-12-16	34.34	34.90	34.25	34.82	546756
2011-12-19	34.94	35.20	34.79	34.85	478484
2011-12-20	35.34	35.90	35.34	35.59	418104
2011-12-21	35.59	35.92	35.56	35.86	356762
2011-12-22	35.88	36.49	35.86	36.38	716692
2011-12-23	36.03	36.20	35.81	36.01	303642
2011-12-27	36.03	36.11	35.79	35.83	114686
2011-12-28	36.07	36.07	35.36	35.46	482752
2011-12-29	35.55	35.87	35.46	35.77	353696
2011-12-30	35.79	36.33	35.79	36.19	284436
2012-01-03	36.77	37.23	36.68	37.06	601090
2012-01-04	36.99	37.28	36.75	37.17	305882
2012-01-05	36.93	37.05	36.53	36.92	291456
2012-01-06	36.83	36.85	36.25	36.31	260906
2012-01-09	36.41	36.71	36.16	36.68	233374
2012-01-10	37.04	37.23	36.81	36.86	289030
2012-01-11	36.71	36.86	36.58	36.65	318082
2012-01-12	36.84	36.98	36.59	36.92	250028
2012-01-13	36.64	36.64	36.12	36.51	410280
2012-01-17	36.95	37.14	36.76	36.95	407608
2012-01-18	36.95	37.39	36.83	37.22	308628
2012-01-19	37.44	37.95	37.41	37.75	392518
2012-01-20	37.68	38.00	37.64	37.95	190874
2012-01-23	38.17	38.84	38.17	38.70	473616
2012-01-24	38.30	38.49	38.17	38.44	322898
2012-01-25	38.37	38.38	37.78	38.27	352964
2012-01-26	38.50	38.52	37.53	37.58	563832
2012-01-27	37.47	37.66	37.08	37.51	335856
2012-01-30	37.09	37.67	37.09	37.62	339588
2012-01-31	38.04	38.05	37.70	38.04	762258
2012-02-01	38.40	38.58	38.32	38.41	468580
2012-02-02	38.27	38.43	38.10	38.23	357486
2012-02-03	38.35	38.65	38.24	38.41	367616
2012-02-06	38.25	38.63	38.14	38.39	321002
2012-02-07	38.44	38.52	38.00	38.36	233974
2012-02-08	38.52	38.74	38.27	38.65	396842
2012-02-09	38.73	38.83	38.46	38.69	550108
2012-02-10	38.35	38.47	38.11	38.37	272010
2012-02-13	38.61	38.71	38.25	38.46	385390
2012-02-14	38.37	38.44	38.13	38.44	344340
2012-02-15	38.66	38.71	38.23	38.45	335714
2012-02-16	38.41	38.71	38.27	38.67	332768
2012-02-17	38.80	38.82	38.45	38.54	333536
2012-02-21	38.63	39.10	38.35	38.86	372960
2012-02-22	38.88	38.88	38.49	38.53	349494
2012-02-23	38.39	38.59	38.35	38.58	318544
2012-02-24	38.59	38.66	38.18	38.27	405666
2012-02-27	38.14	38.50	37.94	38.39	351662
2012-02-28	38.56	38.78	38.48	38.75	265314
2012-02-29	39.04	39.20	38.63	38.78	553668
2012-03-01	39.01	39.17	38.93	39.04	1398260
2012-03-02	39.09	39.18	38.81	38.92	347134
2012-03-05	38.86	38.86	38.52	38.70	318150
2012-03-06	38.25	38.42	37.71	38.06	441772
2012-03-07	38.00	38.29	37.53	38.13	690802
2012-03-08	38.51	38.56	37.92	38.41	551784
2012-03-09	38.39	38.56	37.73	37.84	814734
2012-03-12	37.91	37.91	37.44	37.56	481908
2012-03-13	37.70	38.36	37.68	38.36	374562
2012-03-14	38.44	38.55	38.21	38.38	450958
2012-03-15	38.40	38.78	38.24	38.70	319050
2012-03-16	38.78	39.02	38.77	38.99	403178
2012-03-19	39.08	39.20	38.89	39.01	625124
2012-03-20	38.63	38.87	38.36	38.77	411106
2012-03-21	38.74	39.00	38.48	38.89	345546
2012-03-22	38.49	38.85	38.42	38.78	313418
2012-03-23	38.74	39.05	38.60	39.05	329606
2012-03-26	38.98	38.98	38.78	38.90	1130472
2012-03-27	38.86	38.99	38.72	38.77	620144
2012-03-28	38.68	38.74	38.26	38.47	293256
2012-03-29	38.33	38.40	37.63	38.37	942166
2012-03-30	38.49	38.57	38.15	38.25	369458
2012-04-02	38.09	38.68	37.98	38.60	349628
2012-04-03	38.54	38.54	38.08	38.33	387988
2012-04-04	37.93	38.40	37.77	38.32	503598
2012-04-05	38.31	38.31	37.78	37.94	391946
2012-04-09	37.56	37.85	37.46	37.69	519210
2012-04-10	37.58	37.62	36.76	37.09	570566
2012-04-11	37.17	37.65	37.16	37.44	395702
2012-04-12	37.61	38.09	37.55	37.96	306514
2012-04-13	37.97	37.97	37.22	37.31	433110
2012-04-16	37.48	37.69	37.29	37.57	409132
2012-04-17	38.09	38.10	37.67	37.81	426762
2012-04-18	37.71	38.10	37.54	37.86	580548
2012-04-19	37.84	38.09	37.54	37.71	467060
2012-04-20	37.86	38.07	37.42	37.51	491974
2012-04-23	37.13	37.16	36.65	37.07	493402
2012-04-24	37.14	37.38	37.03	37.17	336632
2012-04-25	37.43	37.55	37.20	37.37	291964
2012-04-26	37.37	37.48	37.06	37.24	351770
2012-04-27	37.39	37.91	37.39	37.83	378634
2012-04-30	37.56	37.78	37.40	37.68	353180
2012-05-01	37.68	37.98	37.49	37.88	337890
2012-05-02	37.62	37.66	37.15	37.42	370576
2012-05-03	37.48	37.71	36.94	37.10	471726
2012-05-04	36.99	36.99	36.27	36.48	485432
2012-05-07	36.33	36.87	36.29	36.80	373854
2012-05-08	36.60	36.71	36.04	36.39	581316
2012-05-09	35.93	36.52	35.83	36.35	718930
2012-05-10	36.62	36.71	36.31	36.38	604152
2012-05-11	36.35	36.73	36.15	36.31	491592
2012-05-14	35.89	36.00	35.68	35.72	574092
2012-05-15	35.75	35.75	35.43	35.51	499228
2012-05-16	35.48	35.61	35.18	35.31	867260
2012-05-17	35.20	35.29	34.56	34.60	473680
2012-05-18	34.78	34.92	34.10	34.28	842144
2012-05-21	34.45	34.83	34.21	34.81	230894
2012-05-22	34.83	34.98	34.33	34.53	528408
2012-05-23	34.42	34.73	33.82	34.60	584492
2012-05-24	34.73	34.78	34.02	34.41	515502
2012-05-25	34.30	34.34	33.97	34.00	1147108
2012-05-29	34.59	34.61	34.29	34.59	1391942
2012-05-30	34.24	34.39	34.09	34.15	474262
2012-05-31	34.54	35.00	34.36	34.77	1038178
2012-06-01	34.38	34.48	33.81	33.90	631890
2012-06-04	33.99	34.04	33.16	33.55	555748
2012-06-05	33.56	34.01	33.51	33.88	350170
2012-06-06	34.13	34.47	34.02	34.46	609016
2012-06-07	34.86	34.95	34.57	34.61	652150
2012-06-08	34.29	34.53	33.98	34.30	411856
2012-06-11	34.68	34.74	34.03	34.06	346978
2012-06-12	34.28	34.57	34.07	34.44	456400
2012-06-13	34.31	34.95	34.26	34.57	497378
2012-06-14	34.71	34.73	34.43	34.65	469532
2012-06-15	34.71	35.06	34.59	35.02	445968
2012-06-18	34.94	35.20	34.80	34.83	412768
2012-06-19	35.15	35.86	35.13	35.73	502916
2012-06-20	35.85	35.86	35.28	35.73	464494
2012-06-21	35.67	35.77	34.74	34.85	588512
2012-06-22	35.07	35.40	34.96	35.35	505236
2012-06-25	35.07	35.07	34.75	34.92	604926
2012-06-26	34.68	34.77	34.21	34.61	425792
2012-06-27	34.59	34.76	34.45	34.62	299058
2012-06-28	34.43	34.43	33.98	34.32	444084
2012-06-29	35.07	35.27	34.95	35.17	409476
2012-07-02	35.17	35.39	35.06	35.30	223474
2012-07-03	35.46	36.11	35.36	36.11	374612
2012-07-05	36.07	36.10	35.72	35.75	250876
2012-07-06	35.51	35.54	35.11	35.34	254744
2012-07-09	35.29	35.38	35.03	35.33	286310
2012-07-10	35.47	35.61	34.76	34.95	384584
2012-07-11	35.00	35.43	34.97	35.30	355414
2012-07-12	35.34	35.34	34.85	35.19	372980
2012-07-13	35.36	35.62	35.33	35.47	188074
2012-07-16	35.47	35.47	35.22	35.35	187436
2012-07-17	35.46	35.51	35.22	35.45	163352
2012-07-18	35.50	35.61	35.32	35.48	638204
2012-07-19	35.63	35.81	35.55	35.63	249292
2012-07-20	35.45	35.54	35.35	35.41	215152
2012-07-23	34.83	35.20	34.53	35.16	472672
2012-07-24	35.15	35.23	34.69	35.07	352550
2012-07-25	35.24	35.36	34.97	35.24	356830
2012-07-26	35.62	35.84	35.47	35.63	684162
2012-07-27	35.93	36.64	35.73	36.52	456458
2012-07-30	36.47	36.61	36.39	36.60	224946
2012-07-31	36.67	36.87	36.47	36.53	323126
2012-08-01	36.81	36.90	36.46	36.59	255660
2012-08-02	36.35	36.64	36.10	36.24	290552
2012-08-03	36.76	36.90	36.54	36.57	293788
2012-08-06	36.86	36.91	36.51	36.55	103132
2012-08-07	36.72	37.09	36.60	37.04	338900
2012-08-08	37.01	37.16	36.88	36.95	242660
2012-08-09	36.87	37.21	36.86	37.15	196996
2012-08-10	37.00	37.46	36.92	37.42	258236
2012-08-13	37.37	37.40	37.15	37.39	247534
2012-08-14	37.50	37.75	37.41	37.62	280870
2012-08-15	37.58	37.89	37.49	37.85	254488
2012-08-16	37.87	38.19	37.73	38.18	255668
2012-08-17	38.18	38.34	38.11	38.30	219898
2012-08-20	38.30	38.36	38.09	38.33	171650
2012-08-21	38.48	38.60	38.38	38.44	196798
2012-08-22	38.15	38.36	38.05	38.30	292540
2012-08-23	38.21	38.32	37.93	38.05	275926
2012-08-24	38.08	38.63	38.08	38.43	250524
2012-08-27	38.49	38.74	38.49	38.62	235722
2012-08-28	38.95	39.05	38.42	38.48	327732
2012-08-29	38.61	38.73	38.39	38.63	279650
2012-08-30	38.70	38.76	37.86	37.95	427240
2012-08-31	38.35	38.79	38.15	38.67	609848
2012-09-04	38.70	38.77	38.39	38.64	369860
2012-09-05	38.57	39.00	38.03	38.92	290868
2012-09-06	39.19	39.67	39.13	39.44	359948
2012-09-07	39.66	39.77	39.54	39.63	227606
2012-09-10	39.55	39.79	39.43	39.54	272694
2012-09-11	39.74	39.85	39.46	39.66	297134
2012-09-12	39.71	39.78	39.47	39.50	284190
2012-09-13	39.60	40.00	39.37	39.79	391126
2012-09-14	39.99	39.99	39.59	39.67	481906
2012-09-17	39.64	39.71	39.52	39.63	238576
2012-09-18	39.60	39.73	39.50	39.64	197728
2012-09-19	39.73	39.87	39.65	39.78	207136
2012-09-20	39.46	39.83	39.40	39.78	257732
2012-09-21	39.90	39.98	39.61	39.63	333120
2012-09-24	39.47	39.92	39.42	39.81	316732
2012-09-25	39.93	40.10	39.61	39.68	436770
2012-09-26	39.07	39.21	38.85	38.88	364078
2012-09-27	39.04	39.53	38.94	39.39	299794
2012-09-28	39.31	39.31	38.86	39.10	347166
2012-10-01	39.35	39.56	39.06	39.14	293954
2012-10-02	39.27	39.43	39.08	39.24	451058
2012-10-03	39.20	39.35	38.99	39.06	321526
2012-10-04	39.27	39.52	39.25	39.42	301496
2012-10-05	39.70	39.84	39.41	39.48	201620
2012-10-08	39.39	39.50	39.30	39.42	72304
2012-10-09	39.50	39.57	39.34	39.42	222882
2012-10-10	39.35	39.43	39.15	39.23	202486
2012-10-11	39.47	39.57	39.22	39.26	265394
2012-10-12	39.25	39.27	38.95	39.08	150214
2012-10-15	39.20	39.28	38.98	39.13	193822
2012-10-16	39.04	39.34	39.03	39.17	197684
2012-10-17	39.35	39.76	39.27	39.75	177330
2012-10-18	39.64	39.75	39.47	39.61	223280
2012-10-19	39.40	39.44	39.04	39.27	172850
2012-10-22	39.11	39.31	39.02	39.30	188820
2012-10-23	39.16	39.16	38.67	38.92	219766
2012-10-24	39.13	39.15	38.86	38.89	167642
2012-10-25	39.21	39.32	39.07	39.28	224544
2012-10-26	39.18	39.42	39.13	39.13	199606
2012-10-31	39.44	39.52	39.14	39.29	170648
2012-11-01	39.32	39.78	39.27	39.68	150070
2012-11-02	39.78	39.93	39.52	39.75	167042
2012-11-05	39.44	39.73	39.44	39.73	122408
2012-11-06	39.78	39.98	39.74	39.97	147224
2012-11-07	39.75	39.75	39.35	39.51	208080
2012-11-08	39.45	39.66	39.09	39.11	197006
2012-11-09	39.00	39.39	38.90	39.11	173302
2012-11-12	39.22	39.36	39.14	39.26	93816
2012-11-13	38.90	39.08	38.89	38.97	225902
2012-11-14	39.00	39.05	38.53	38.60	249296
2012-11-15	38.48	38.60	38.12	38.25	319206
2012-11-16	38.31	38.65	38.05	38.55	219356
2012-11-19	39.02	39.11	38.84	39.06	231166
2012-11-20	39.06	39.22	38.89	39.19	202140
2012-11-21	39.25	39.62	39.18	39.50	222154
2012-11-23	39.61	40.29	39.59	40.29	223854
2012-11-26	40.21	40.40	40.08	40.26	295402
2012-11-27	40.42	40.53	39.97	40.02	269684
2012-11-28	39.87	40.36	39.85	40.20	324636
2012-11-29	40.29	40.57	40.20	40.46	256880
2012-11-30	40.34	40.48	40.15	40.31	472398
2012-12-03	40.44	40.57	40.18	40.23	212896
2012-12-04	40.20	40.55	40.20	40.43	301194
2012-12-05	40.43	40.81	40.43	40.60	244004
2012-12-06	40.59	40.84	40.27	40.44	243240
2012-12-07	40.65	40.83	40.24	40.43	279200
2012-12-10	40.52	40.90	40.39	40.83	247916
2012-12-11	40.95	41.22	40.90	41.13	257434
2012-12-12	41.20	41.38	41.04	41.30	304648
2012-12-13	41.32	41.55	41.27	41.42	197070
2012-12-14	41.43	41.49	41.18	41.22	171334
2012-12-17	41.37	41.44	41.07	41.37	240026
2012-12-18	41.45	41.74	41.20	41.50	273918
2012-12-19	41.53	41.84	41.47	41.64	324382
2012-12-20	41.57	41.71	41.53	41.70	254652
2012-12-21	41.49	41.58	41.13	41.53	420406
2012-12-24	41.49	41.83	41.34	41.50	357774
2012-12-26	41.20	41.20	40.82	40.88	159036
2012-12-27	40.97	40.98	40.44	40.71	284590
2012-12-28	40.58	40.62	40.38	40.40	150028
2012-12-31	40.59	40.59	39.90	40.31	470960
2013-01-02	41.07	41.22	40.40	40.65	332226
2013-01-03	40.71	41.10	40.52	40.88	284992
2013-01-04	40.82	41.29	40.81	41.11	193866
2013-01-07	41.14	41.14	40.81	41.12	215276
2013-01-08	41.03	41.10	40.85	41.00	443126
2013-01-09	41.15	41.50	41.11	41.42	283910
2013-01-10	41.57	41.84	41.41	41.63	306274
2013-01-11	41.74	41.82	41.39	41.60	190780
2013-01-14	41.53	41.75	41.47	41.68	159976
2013-01-15	41.53	41.82	41.43	41.78	276150
2013-01-16	41.61	41.76	41.51	41.70	179290
2013-01-17	41.76	41.89	41.76	41.79	140560
2013-01-18	41.69	41.96	41.66	41.86	163740
2013-01-22	42.02	42.15	41.90	41.95	268720
2013-01-23	41.89	42.19	41.68	41.73	291484
2013-01-24	41.74	41.87	41.65	41.72	205824
2013-01-25	41.62	41.75	41.46	41.52	207504
2013-01-28	41.50	41.89	41.39	41.79	310980
2013-01-29	41.74	41.94	41.69	41.90	198456
2013-01-30	41.70	41.93	41.58	41.75	172936
2013-01-31	41.76	41.84	41.53	41.68	178960
2013-02-01	41.83	42.01	41.76	41.94	164290
2013-02-04	41.75	41.76	41.43	41.49	159184
2013-02-05	41.68	41.68	41.27	41.54	222740
2013-02-06	41.38	41.56	41.34	41.50	221420
2013-02-07	41.46	41.58	41.14	41.30	150422
2013-02-08	41.15	41.52	41.15	41.30	163336
2013-02-11	41.24	41.30	40.99	41.21	187502
2013-02-12	41.18	41.48	41.17	41.29	133384
2013-02-13	41.38	41.64	41.29	41.60	207704
2013-02-14	41.60	41.80	41.31	41.63	177824
2013-02-15	41.38	41.54	41.30	41.49	258146
2013-02-19	41.32	41.76	41.21	41.76	230392
2013-02-20	41.52	41.79	41.37	41.56	322906
2013-02-21	41.44	41.50	41.14	41.37	305766
2013-02-22	41.20	41.35	41.14	41.28	228034
2013-02-25	41.26	41.42	40.59	40.62	366046
2013-02-26	40.69	40.91	40.40	40.69	328462
2013-02-27	40.61	41.06	40.48	41.00	292536
2013-02-28	40.60	40.87	39.96	40.33	782628
2013-03-01	40.22	40.44	39.98	40.39	294004
2013-03-04	40.40	40.53	40.23	40.36	368864
2013-03-05	40.59	40.85	40.46	40.57	265254
2013-03-06	40.72	40.86	40.30	40.38	247832
2013-03-07	40.43	40.57	40.25	40.44	223634
2013-03-08	40.69	40.71	40.18	40.23	278772
2013-03-11	40.30	40.69	40.27	40.63	218046
2013-03-12	40.62	40.65	40.39	40.54	210376
2013-03-13	40.60	40.60	39.96	40.04	376368
2013-03-14	40.16	40.22	39.83	40.20	663286
2013-03-15	40.20	40.45	40.12	40.24	1053550
2013-03-18	39.99	40.43	39.98	40.14	702878
2013-03-19	39.99	40.21	39.93	40.03	349552
2013-03-20	40.23	40.28	39.92	40.08	265224
2013-03-21	40.07	40.08	39.52	39.57	366352
2013-03-22	39.70	39.88	39.57	39.85	541644
2013-03-25	40.00	40.16	39.60	39.65	408392
2013-03-26	39.43	39.48	39.01	39.09	367766
2013-03-27	39.04	39.05	38.73	38.83	290058
2013-03-28	38.87	39.29	38.60	39.22	538204
2013-04-01	39.18	39.37	39.07	39.25	349098
2013-04-02	39.36	39.72	39.35	39.70	270656
2013-04-03	39.75	39.82	39.28	39.47	472810
2013-04-04	39.47	39.63	39.06	39.26	384188
2013-04-05	38.77	38.89	38.10	38.82	616300
2013-04-08	38.81	38.81	38.23	38.44	508412
2013-04-09	38.60	38.84	38.43	38.53	318078
2013-04-10	38.67	39.08	38.65	38.89	408486
2013-04-11	39.01	39.04	38.64	38.78	422262
2013-04-12	38.62	38.71	38.40	38.55	331448
2013-04-15	38.35	38.35	37.54	37.56	544370
2013-04-16	37.81	38.15	37.59	38.11	327502
2013-04-17	37.74	37.98	37.38	37.67	426872
2013-04-18	37.82	38.00	37.62	37.93	376676
2013-04-19	37.93	38.17	37.88	38.01	231454
2013-04-22	38.04	38.16	37.81	37.99	289152
2013-04-23	38.18	38.18	37.80	38.01	491630
2013-04-24	38.12	38.44	37.98	38.44	330700
2013-04-25	38.66	38.68	38.43	38.61	347808
2013-04-26	38.62	38.63	38.43	38.53	227020
2013-04-29	38.65	39.37	38.62	39.20	610130
2013-04-30	39.30	40.17	39.30	40.01	729716
2013-05-01	39.91	40.02	39.44	39.71	369548
2013-05-02	39.65	39.87	39.38	39.69	296068
2013-05-03	39.93	40.01	39.48	39.60	312926
2013-05-06	39.65	39.79	39.54	39.65	261738
2013-05-07	39.77	40.22	39.75	39.98	352208
2013-05-08	40.00	40.28	39.97	40.19	324686
2013-05-09	40.27	40.29	39.44	39.52	344138
2013-05-10	39.51	39.51	39.11	39.30	323926
2013-05-13	39.38	39.40	39.03	39.26	233252
2013-05-14	39.01	39.22	38.43	38.60	627622
2013-05-15	38.44	38.54	38.17	38.39	737140
2013-05-16	38.39	38.80	38.39	38.50	359038
2013-05-17	38.08	38.32	38.03	38.30	443862
2013-05-20	38.30	38.45	38.20	38.40	152456
2013-05-21	38.34	39.02	38.19	38.97	669550
2013-05-22	38.93	39.22	38.49	38.62	747758
2013-05-23	38.57	38.82	38.33	38.81	371350
2013-05-24	38.60	38.86	38.57	38.82	314922
2013-05-28	38.81	39.03	38.63	38.71	385818
2013-05-29	38.70	38.99	38.62	38.82	458746
2013-05-30	39.03	39.07	38.35	38.45	661454
2013-05-31	38.35	38.35	37.72	37.77	924980
2013-06-03	37.87	38.05	37.71	38.00	354780
2013-06-04	37.80	37.94	37.53	37.76	317066
2013-06-05	37.66	37.66	37.23	37.41	375568
2013-06-06	37.41	37.64	37.21	37.59	406898
2013-06-07	38.00	38.02	37.59	37.80	361476
2013-06-10	37.88	38.17	37.67	38.05	237362
2013-06-11	37.78	38.06	37.56	37.65	290346
2013-06-12	37.81	37.81	37.36	37.52	338380
2013-06-13	37.62	38.29	37.52	38.15	342956
2013-06-14	38.07	38.21	37.77	37.91	491210
2013-06-17	38.07	38.20	37.87	37.99	293308
2013-06-18	37.97	38.05	37.85	37.97	216078
2013-06-19	37.98	38.02	37.40	37.59	1663572
2013-06-20	37.07	37.11	36.30	36.38	1020362
2013-06-21	36.25	36.28	35.79	35.98	1268162
2013-06-24	35.56	36.23	35.29	35.99	1110450
2013-06-25	36.12	36.25	35.87	36.21	544294
2013-06-26	35.98	36.07	35.76	35.81	485814
2013-06-27	35.88	36.39	35.51	35.95	895998
2013-06-28	35.81	35.94	35.47	35.49	786156
2013-07-01	35.45	35.75	35.45	35.53	220434
2013-07-02	35.41	35.51	35.20	35.44	648394
2013-07-03	35.31	35.31	35.11	35.19	209906
2013-07-05	35.25	35.35	34.96	35.12	559518
2013-07-08	35.23	35.33	35.09	35.21	420966
2013-07-09	35.44	35.56	35.21	35.52	341446
2013-07-10	35.62	35.62	35.28	35.38	328300
2013-07-11	35.96	36.41	35.75	36.41	455074
2013-07-12	36.45	36.66	36.42	36.52	389676
2013-07-15	36.67	36.75	36.43	36.51	278620
2013-07-16	36.58	36.66	36.39	36.64	283846
2013-07-17	36.72	37.15	36.57	37.01	771670
2013-07-18	37.07	37.50	37.07	37.49	343386
2013-07-19	37.47	37.47	37.20	37.22	361576
2013-07-22	37.23	37.53	37.21	37.46	310926
2013-07-23	37.70	38.02	37.61	37.97	530884
2013-07-24	38.08	38.24	37.82	37.97	371278
2013-07-25	37.99	38.12	37.83	37.97	363996
2013-07-26	37.92	38.15	37.84	38.08	252164
2013-07-29	38.12	38.47	37.96	38.37	385492
2013-07-30	38.38	38.50	38.07	38.23	920092
2013-07-31	38.38	38.38	37.93	37.94	451688
2013-08-01	38.15	38.29	37.65	37.89	443572
2013-08-02	37.63	38.01	37.63	37.89	265204
2013-08-05	37.80	37.86	37.72	37.79	175016
2013-08-06	37.79	37.88	37.21	37.38	430762
2013-08-07	37.04	37.16	36.91	37.07	345052
2013-08-08	37.25	37.67	37.16	37.50	295060
2013-08-09	37.39	37.49	37.19	37.37	332080
2013-08-12	37.36	38.25	37.34	38.08	1432302
2013-08-13	37.93	38.22	37.84	38.15	237720
2013-08-14	38.23	38.23	37.88	38.06	256240
2013-08-15	37.78	37.92	37.50	37.91	287794
2013-08-16	37.76	38.25	37.74	38.13	346960
2013-08-19	38.08	38.12	37.85	37.97	317866
2013-08-20	37.86	38.14	37.80	38.01	209278
2013-08-21	37.85	37.97	37.48	37.66	328230
2013-08-22	37.64	37.80	37.51	37.70	192408
2013-08-23	37.70	38.14	37.69	38.06	200704
2013-08-26	38.12	38.61	38.08	38.44	431178
2013-08-27	38.10	38.32	38.01	38.30	416686
2013-08-28	38.13	38.43	38.13	38.41	544508
2013-08-29	38.45	39.27	38.40	39.23	755046
2013-08-30	39.14	39.41	38.98	39.11	549202
2013-09-03	39.23	39.34	38.81	38.97	520842
2013-09-04	39.07	39.19	38.99	39.07	969430
2013-09-05	39.09	39.43	39.05	39.42	468932
2013-09-06	39.82	39.90	39.60	39.61	349164
2013-09-09	39.71	39.75	39.53	39.67	209670
2013-09-10	39.87	39.91	39.56	39.62	270252
2013-09-11	39.62	39.70	39.44	39.68	465366
2013-09-12	39.65	39.70	39.30	39.37	363920
2013-09-13	39.33	39.50	39.20	39.24	190926
2013-09-16	39.59	39.86	39.57	39.60	326728
2013-09-17	39.68	39.98	39.67	39.87	249348
2013-09-18	39.87	40.35	39.80	40.21	612972
2013-09-19	40.36	40.36	39.84	40.03	436764
2013-09-20	40.08	40.44	39.94	40.23	557394
2013-09-23	40.42	40.66	40.35	40.51	604486
2013-09-24	40.57	40.76	40.51	40.65	404598
2013-09-25	40.20	40.24	39.89	39.90	410394
2013-09-26	39.90	40.07	39.80	39.98	267626
2013-09-27	39.89	40.14	39.84	40.05	221296
2013-09-30	39.89	40.23	39.83	39.87	515488
2013-10-01	39.98	40.02	39.77	40.01	443282
2013-10-02	39.98	39.98	39.69	39.86	215590
2013-10-03	39.86	39.98	39.67	39.72	264946
2013-10-04	39.56	39.87	39.53	39.85	154394
2013-10-07	39.63	39.92	39.50	39.70	284502
2013-10-08	39.81	39.81	39.34	39.38	205124
2013-10-09	39.21	39.42	39.08	39.31	334540
2013-10-10	39.45	39.86	39.45	39.68	388498
2013-10-11	39.71	40.09	39.71	39.96	329762
2013-10-14	39.96	40.28	39.89	40.22	139414
2013-10-15	39.96	40.11	39.72	39.97	305702
2013-10-16	40.08	40.27	39.94	40.26	227406
2013-10-17	40.30	40.55	40.19	40.54	312786
2013-10-18	40.54	41.04	40.54	40.78	326492
2013-10-21	40.88	41.54	40.73	41.45	533192
2013-10-22	41.53	42.18	41.53	41.98	687394
2013-10-23	41.87	42.02	41.54	41.71	487106
2013-10-24	41.68	41.72	41.32	41.38	261372
2013-10-25	41.30	41.70	41.17	41.51	239306
2013-10-28	41.58	41.69	41.43	41.61	351098
2013-10-29	41.75	42.18	41.69	42.02	379276
2013-10-30	41.99	42.41	41.80	42.19	429586
2013-10-31	42.37	42.90	42.37	42.58	556728
2013-11-01	42.72	43.00	42.56	42.75	336838
2013-11-04	42.97	42.97	42.50	42.67	273930
2013-11-05	42.57	42.57	42.08	42.38	408712
2013-11-06	42.60	42.80	42.43	42.70	257694
2013-11-07	42.70	42.71	42.33	42.38	190062
2013-11-08	42.25	42.70	42.25	42.54	216582
2013-11-11	42.61	42.86	42.58	42.78	216904
2013-11-12	42.71	42.93	42.56	42.73	278248
2013-11-13	42.71	43.14	42.59	43.10	312656
2013-11-14	42.94	43.22	42.87	43.21	286652
2013-11-15	43.26	43.51	43.18	43.51	236942
2013-11-18	43.66	43.76	43.40	43.50	272782
2013-11-19	43.48	43.66	43.23	43.45	219096
2013-11-20	43.61	43.62	43.44	43.61	402640
2013-11-21	43.44	43.63	43.30	43.31	183436
2013-11-22	43.28	43.51	43.20	43.42	309148
2013-11-25	43.31	43.54	43.27	43.38	199882
2013-11-26	43.25	43.49	43.08	43.28	596900
2013-11-27	43.03	43.22	42.78	42.83	495802
2013-11-29	42.98	43.25	42.93	43.01	206346
2013-12-02	42.81	43.12	42.68	42.91	415334
2013-12-03	42.68	42.68	42.08	42.38	745296
2013-12-04	42.32	42.32	41.92	42.13	355660
2013-12-05	42.14	42.41	41.53	41.75	426342
2013-12-06	41.81	42.63	41.81	42.47	315612
2013-12-09	42.57	43.00	42.48	42.73	324238
2013-12-10	42.79	42.79	42.45	42.58	247336
2013-12-11	42.62	42.66	42.18	42.39	200594
2013-12-12	42.35	42.38	41.88	42.10	270046
2013-12-13	42.14	42.17	41.86	42.00	213368
2013-12-16	42.06	42.44	42.00	42.15	347060
2013-12-17	42.12	42.24	42.01	42.15	228336
2013-12-18	42.10	42.45	41.90	42.20	333742
2013-12-19	42.11	42.38	42.09	42.35	287472
2013-12-20	42.28	42.58	42.26	42.47	361352
2013-12-23	42.50	42.76	42.50	42.66	475944
2013-12-24	42.21	42.51	42.16	42.47	244522
2013-12-26	42.62	42.63	42.31	42.44	172874
2013-12-27	42.55	42.55	42.11	42.33	272026
2013-12-30	42.33	42.56	42.15	42.54	195832
2013-12-31	42.56	42.77	42.48	42.71	158986
2014-01-02	42.76	42.80	42.09	42.19	206920
2014-01-03	42.09	42.33	42.03	42.06	246818
2014-01-06	41.93	41.95	41.59	41.67	235476
2014-01-07	41.57	41.77	41.03	41.06	347286
2014-01-08	40.95	40.95	40.63	40.74	343528
2014-01-09	40.73	41.04	40.37	40.86	363350
2014-01-10	40.75	40.75	40.22	40.46	399290
2014-01-13	40.59	40.97	40.52	40.87	605726
2014-01-14	40.83	40.83	40.29	40.33	348604
2014-01-15	40.46	40.58	40.18	40.56	305770
2014-01-16	40.52	40.71	40.36	40.62	204222
2014-01-17	40.53	40.72	40.42	40.51	333706
2014-01-21	40.89	40.96	40.61	40.65	431750
2014-01-22	40.75	40.84	40.22	40.37	255654
2014-01-23	40.05	40.14	39.90	40.08	327854
2014-01-24	39.84	40.06	39.58	39.75	350164
2014-01-27	39.87	39.87	39.02	39.07	528122
2014-01-28	38.93	39.30	38.86	39.09	566190
2014-01-29	39.20	39.28	38.76	38.88	368546
2014-01-30	39.06	39.17	38.84	38.88	404868
2014-01-31	38.48	39.05	38.29	38.86	414272
2014-02-03	39.17	39.18	38.49	38.62	411604
2014-02-04	38.64	38.75	38.37	38.57	514830
2014-02-05	38.50	39.16	38.28	39.05	417594
2014-02-06	39.05	39.73	38.95	39.54	345694
2014-02-07	39.97	40.02	39.59	39.60	429818
2014-02-10	39.61	39.81	39.55	39.65	366354
2014-02-11	39.63	40.20	39.63	39.96	321468
2014-02-12	40.19	40.52	40.10	40.18	395412
2014-02-13	40.05	40.61	40.05	40.54	364178
2014-02-14	40.58	40.91	40.45	40.71	206690
2014-02-18	40.92	41.06	40.78	40.88	241256
2014-02-19	40.64	40.90	40.52	40.55	341164
2014-02-20	40.47	40.70	40.41	40.63	222960
2014-02-21	40.48	40.77	40.41	40.49	291764
2014-02-24	40.81	41.10	40.19	40.72	372422
2014-02-25	40.79	40.91	40.61	40.78	248002
2014-02-26	40.85	40.98	40.60	40.72	293070
2014-02-27	40.87	41.43	40.87	41.43	185504
2014-02-28	41.39	42.28	41.37	41.91	671156
2014-03-03	41.51	42.00	41.47	41.86	510106
2014-03-04	42.00	42.30	41.82	42.07	359796
2014-03-05	42.18	42.56	41.99	42.56	267684
2014-03-06	42.74	42.88	42.69	42.82	206150
2014-03-07	42.55	42.56	42.23	42.36	316902
2014-03-10	42.35	42.72	42.26	42.61	256520
2014-03-11	42.63	43.15	42.53	43.12	311534
2014-03-12	42.89	43.15	42.76	43.08	256702
2014-03-13	43.36	43.52	42.72	42.96	448042
2014-03-14	42.75	42.96	42.49	42.68	251122
2014-03-17	42.82	43.18	42.82	43.14	222162
2014-03-18	43.26	43.32	42.90	42.96	381776
2014-03-19	42.95	43.08	42.51	42.67	312568
2014-03-20	42.55	42.85	42.45	42.81	315352
2014-03-21	43.01	43.12	42.65	42.80	543034
2014-03-24	42.87	43.02	42.59	42.86	405734
2014-03-25	43.12	43.13	42.88	43.10	405886
2014-03-26	42.71	42.75	42.23	42.51	579066
2014-03-27	42.62	42.88	42.32	42.84	604918
2014-03-28	42.70	43.06	42.70	42.89	260386
2014-03-31	43.05	43.22	43.01	43.10	264620
2014-04-01	43.14	43.32	43.10	43.24	259846
2014-04-02	43.19	43.33	43.12	43.26	340888
2014-04-03	43.39	43.39	42.85	42.95	272970
2014-04-04	43.42	43.43	43.10	43.22	263112
2014-04-07	43.16	43.50	43.10	43.37	388738
2014-04-08	43.44	43.83	43.31	43.71	344594
2014-04-09	43.64	44.11	43.59	44.06	272790
2014-04-10	43.83	43.86	43.38	43.62	263874
2014-04-11	43.41	43.55	43.27	43.51	363056
2014-04-14	43.66	43.75	43.36	43.66	259832
2014-04-15	43.53	43.63	43.26	43.50	294130
2014-04-16	43.65	43.71	43.36	43.42	230620
2014-04-17	43.43	43.80	43.42	43.78	308530
2014-04-21	43.79	43.91	43.66	43.75	147506
2014-04-22	43.85	43.92	43.59	43.67	168678
2014-04-23	43.64	43.64	43.32	43.41	377038
2014-04-24	43.45	43.62	43.37	43.42	168656
2014-04-25	43.26	43.58	43.26	43.52	235848
2014-04-28	43.70	43.82	43.60	43.81	341566
2014-04-29	43.98	44.29	43.97	44.12	204052
2014-04-30	44.07	44.76	44.07	44.63	285902
2014-05-01	44.52	44.58	44.12	44.42	339768
2014-05-02	44.38	44.63	44.30	44.42	203396
2014-05-05	44.36	44.64	44.29	44.45	243450
2014-05-06	44.68	44.75	44.45	44.75	148698
2014-05-07	44.63	44.80	44.53	44.70	181616
2014-05-08	44.77	44.96	44.75	44.93	223604
2014-05-09	44.67	44.69	44.33	44.45	239460
2014-05-12	44.59	44.66	44.35	44.48	246540
2014-05-13	44.44	44.60	44.38	44.55	172694
2014-05-14	44.58	44.69	44.47	44.65	157800
2014-05-15	44.64	44.74	44.43	44.69	291338
2014-05-16	44.52	44.58	44.32	44.45	277428
2014-05-19	44.41	44.50	44.32	44.45	144064
2014-05-20	44.25	44.46	44.13	44.25	282468
2014-05-21	44.25	44.68	44.19	44.61	185760
2014-05-22	44.69	45.36	44.63	45.14	391416
2014-05-23	45.27	45.53	45.27	45.44	373020
2014-05-27	45.74	45.78	45.36	45.51	190686
2014-05-28	45.54	45.92	45.53	45.55	304750
2014-05-29	45.38	45.69	44.71	45.13	625760
2014-05-30	44.90	44.92	44.14	44.17	726832
2014-06-02	44.15	44.23	43.92	44.11	572446
2014-06-03	44.03	44.22	43.89	44.10	435396
2014-06-04	44.03	44.32	43.82	44.22	347568
2014-06-05	44.31	44.34	44.00	44.18	323524
2014-06-06	44.27	44.43	44.16	44.37	271026
2014-06-09	44.56	44.62	44.29	44.35	402078
2014-06-10	44.38	44.47	44.29	44.38	239272
2014-06-11	44.43	44.58	44.30	44.50	259284
2014-06-12	44.40	44.60	44.36	44.59	198444
2014-06-13	44.57	44.84	44.56	44.73	212140
2014-06-16	44.69	45.09	44.69	44.94	307532
2014-06-17	44.83	45.04	44.78	44.94	224884
2014-06-18	44.93	45.06	44.76	45.05	458842
2014-06-19	45.08	45.15	44.94	45.10	282802
2014-06-20	45.46	45.46	45.06	45.37	423336
2014-06-23	45.38	45.59	45.25	45.56	304496
2014-06-24	45.56	45.70	45.43	45.46	432702
2014-06-25	44.97	45.06	44.70	44.76	355108
2014-06-26	44.85	44.99	44.61	44.93	252268
2014-06-27	44.98	45.52	44.94	45.51	304668
2014-06-30	45.44	45.75	45.30	45.49	426964
2014-07-01	45.64	45.85	45.49	45.83	151994
2014-07-02	45.73	45.85	45.60	45.66	263468
2014-07-03	45.64	46.02	45.62	45.97	187882
2014-07-07	46.07	46.12	45.60	45.78	343888
2014-07-08	45.73	45.82	45.47	45.74	247928
2014-07-09	45.78	46.06	45.59	45.94	247564
2014-07-10	45.69	45.97	45.67	45.94	235846
2014-07-11	45.80	45.80	45.46	45.50	195678
2014-07-14	45.57	45.87	45.57	45.75	220234
2014-07-15	45.73	45.83	45.59	45.68	164382
2014-07-16	45.69	45.91	45.61	45.87	310496
2014-07-17	45.78	45.84	45.66	45.75	191722
2014-07-18	45.77	45.93	45.65	45.91	246030
2014-07-21	45.85	46.04	45.75	45.96	243950
2014-07-22	45.98	46.48	45.93	46.24	371420
2014-07-23	46.38	46.60	46.25	46.56	293850
2014-07-24	46.53	46.65	46.35	46.62	252628
2014-07-25	46.55	46.74	46.41	46.43	290462
2014-07-28	46.43	46.96	46.40	46.74	322904
2014-07-29	46.74	47.02	46.66	46.69	270928
2014-07-30	46.69	46.92	46.48	46.79	272642
2014-07-31	46.62	47.15	46.31	46.37	479000
2014-08-01	46.25	46.36	45.47	45.84	400152
2014-08-04	45.84	46.24	45.78	46.12	133444
2014-08-05	45.90	45.99	45.49	45.58	383216
2014-08-06	45.27	45.98	45.19	45.91	398962
2014-08-07	45.84	45.94	45.48	45.79	341476
2014-08-08	45.70	45.77	44.97	45.27	308918
2014-08-11	45.48	45.82	45.41	45.62	226454
2014-08-12	45.73	46.02	45.62	45.95	210678
2014-08-13	46.13	46.30	46.07	46.25	210018
2014-08-14	46.39	46.69	46.35	46.69	241096
2014-08-15	46.88	46.91	46.15	46.53	488532
2014-08-18	46.70	47.03	46.68	46.75	215338
2014-08-19	46.80	47.24	46.72	47.03	306772
2014-08-20	47.13	47.57	47.05	47.47	301370
2014-08-21	47.62	48.17	47.62	48.04	329116
2014-08-22	48.12	48.30	47.56	47.87	369908
2014-08-25	47.88	48.08	47.68	47.82	223508
2014-08-26	47.99	48.04	47.45	47.82	311516
2014-08-27	47.96	48.62	47.87	48.53	468766
2014-08-28	48.04	48.10	47.14	47.57	853952
2014-08-29	47.61	47.85	47.43	47.80	366196
2014-09-02	47.65	47.96	47.52	47.95	287986
2014-09-03	48.04	48.51	48.00	48.45	455964
2014-09-04	48.59	48.99	48.49	48.61	407320
2014-09-05	48.65	48.75	48.25	48.73	233732
2014-09-08	48.57	48.64	48.11	48.28	248580
2014-09-09	48.23	48.53	47.70	48.46	274992
2014-09-10	48.49	48.61	48.29	48.54	264446
2014-09-11	48.31	48.66	48.13	48.33	318850
2014-09-12	48.30	48.40	48.04	48.29	307218
2014-09-15	48.29	48.42	47.99	48.33	266502
2014-09-16	48.47	48.76	48.38	48.72	223138
2014-09-17	48.84	48.88	48.42	48.50	260828
2014-09-18	48.69	48.84	48.58	48.81	316096
2014-09-19	48.84	48.86	48.21	48.46	414604
2014-09-22	48.22	48.49	47.87	47.94	303558
2014-09-23	47.92	48.10	47.48	47.63	385142
2014-09-24	47.52	47.60	47.01	47.47	360326
2014-09-25	47.08	47.08	45.54	45.67	736408
2014-09-26	45.62	46.15	45.31	45.79	427626
2014-09-29	45.52	45.53	44.77	45.05	803596
2014-09-30	44.92	45.27	44.57	44.93	598360
2014-10-01	45.02	45.02	44.54	44.75	405620
2014-10-02	44.72	44.86	43.85	44.51	525682
2014-10-03	44.31	45.01	44.25	44.41	560684
2014-10-06	44.61	45.25	44.61	45.03	490412
2014-10-07	44.96	45.17	44.62	44.71	340206
2014-10-08	44.84	45.59	44.49	45.48	469664
2014-10-09	45.54	45.74	44.69	45.21	555226
2014-10-10	44.96	45.09	44.37	44.41	420174
2014-10-13	44.52	44.69	44.18	44.22	184102
2014-10-14	44.21	44.33	43.38	43.51	744878
2014-10-15	43.21	43.35	41.76	42.64	881642
2014-10-16	41.83	43.40	41.50	42.90	680200
2014-10-17	43.33	43.58	42.96	43.25	618736
2014-10-20	43.50	43.67	43.05	43.53	437674
2014-10-21	43.80	44.18	43.53	44.06	430496
2014-10-22	43.93	44.14	43.53	43.72	458042
2014-10-23	43.94	44.68	43.85	44.55	587790
2014-10-24	44.68	45.00	44.56	44.78	446222
2014-10-27	44.71	45.15	44.51	45.05	375930
2014-10-28	45.33	46.07	45.13	45.77	654800
2014-10-29	45.94	45.94	45.31	45.57	405862
2014-10-30	45.54	45.82	45.39	45.61	258580
2014-10-31	45.64	46.00	45.41	45.68	300792
2014-11-03	45.62	45.62	45.12	45.26	301526
2014-11-04	45.13	45.35	44.83	45.02	218558
2014-11-05	45.10	45.54	44.87	45.39	347238
2014-11-06	45.44	45.53	44.92	45.24	256700
2014-11-07	45.41	45.73	45.32	45.49	298968
2014-11-10	45.64	45.81	45.34	45.52	243032
2014-11-11	45.57	45.92	45.51	45.73	183498
2014-11-12	45.72	45.91	45.60	45.86	186832
2014-11-13	45.86	46.02	45.73	45.91	44702
2014-11-14	45.95	46.33	45.95	46.29	208496
2014-11-17	46.05	46.50	46.05	46.27	383604
2014-11-18	46.44	46.60	46.23	46.31	267126
2014-11-19	46.17	46.30	45.76	46.18	260844
2014-11-20	46.17	46.45	46.16	46.33	265412
2014-11-21	46.75	46.77	46.43	46.65	353376
2014-11-24	46.59	46.75	45.99	46.17	267614
2014-11-25	46.34	46.91	46.34	46.80	368272
2014-11-26	46.80	47.29	46.76	47.22	272892
2014-11-28	46.64	46.92	46.55	46.70	200654
2014-12-01	46.81	47.13	46.50	46.86	798016
2014-12-02	46.58	46.84	46.45	46.70	747250
2014-12-03	46.78	47.20	46.73	47.14	446110
2014-12-04	46.56	46.79	45.19	45.44	1008258
2014-12-05	45.41	45.50	44.14	44.80	778052
2014-12-08	44.62	44.62	43.56	44.27	823226
2014-12-09	43.86	44.46	43.74	44.46	489080
2014-12-10	44.41	44.41	43.18	43.61	725442
2014-12-11	43.40	43.92	43.22	43.32	519352
2014-12-12	43.00	43.15	41.97	42.13	928394
2014-12-15	42.08	42.36	41.55	41.76	723862
2014-12-16	41.73	42.83	41.48	42.19	710098
2014-12-17	42.32	42.96	42.14	42.55	451380
2014-12-18	43.19	43.25	42.41	42.68	559472
2014-12-19	42.97	43.29	42.47	43.06	571700
2014-12-22	43.01	43.46	42.93	43.25	460580
2014-12-23	43.23	43.85	43.19	43.76	728372
2014-12-24	43.30	43.93	43.05	43.34	271422
2014-12-26	43.37	43.52	43.20	43.25	159862
2014-12-29	43.25	43.62	43.18	43.38	390452
2014-12-30	43.42	43.56	42.90	43.02	293680
2014-12-31	43.14	43.33	42.65	42.98	297528
2015-01-02	42.75	43.07	42.30	42.64	391756
2015-01-05	42.40	42.50	41.27	41.84	541644
2015-01-06	41.73	41.73	40.09	40.47	1086844
2015-01-07	40.67	40.85	40.10	40.40	1135254
2015-01-08	40.56	40.87	40.14	40.23	828806
2015-01-09	40.23	40.23	39.24	39.53	809472
2015-01-12	39.30	39.32	38.52	38.87	867926
2015-01-13	39.06	39.56	38.62	39.21	1165486
2015-01-14	38.71	38.94	38.09	38.52	1079866
2015-01-15	38.74	38.85	37.92	38.26	675884
2015-01-16	37.84	38.19	37.62	37.83	859816
2015-01-20	37.71	37.81	37.29	37.58	987890
2015-01-21	37.74	37.87	37.19	37.56	1068574
2015-01-22	37.66	37.95	37.44	37.46	970734
2015-01-23	37.50	37.86	37.38	37.46	997252
2015-01-26	37.27	37.55	37.02	37.14	764520
2015-01-27	37.05	37.29	36.67	37.15	597648
2015-01-28	37.30	37.30	36.36	36.47	1302486
2015-01-29	36.45	36.51	35.65	36.21	1092416
2015-01-30	35.42	35.42	34.58	34.71	1464630
2015-02-02	35.14	35.67	35.09	35.54	824094
2015-02-03	35.92	37.31	35.91	36.93	1291016
2015-02-04	36.78	36.94	36.24	36.33	956274
2015-02-05	36.69	37.51	36.59	37.37	880408
2015-02-06	37.48	38.07	37.22	37.31	677934
2015-02-09	37.56	37.89	37.40	37.64	634666
2015-02-10	37.71	37.72	36.95	37.14	700436
2015-02-11	36.96	37.25	36.87	37.06	534944
2015-02-12	37.56	37.92	37.55	37.83	490170
2015-02-13	37.91	38.34	37.81	38.08	478750
2015-02-17	38.18	38.73	38.05	38.52	566296
2015-02-18	38.31	38.36	37.61	37.79	593580
2015-02-19	37.35	37.50	36.93	37.40	537448
2015-02-20	37.06	37.34	36.37	36.68	1071050
2015-02-23	36.44	36.44	35.81	36.13	777642
2015-02-24	35.90	36.67	35.74	36.62	1001092
2015-02-25	36.98	37.27	36.75	37.16	774258
2015-02-26	37.82	38.49	37.72	38.05	1273206
2015-02-27	38.02	38.45	37.94	38.25	891262
2015-03-02	38.49	38.61	38.04	38.08	699692
2015-03-03	38.31	38.41	37.77	38.01	789284
2015-03-04	37.80	38.01	37.41	37.99	556720
2015-03-05	37.80	37.85	37.46	37.54	662968
2015-03-06	37.21	37.47	37.03	37.44	669930
2015-03-09	37.49	37.60	37.26	37.44	578832
2015-03-10	37.15	37.15	35.92	36.26	901688
2015-03-11	36.28	36.52	35.99	36.26	496282
2015-03-12	36.69	36.97	36.65	36.73	517204
2015-03-13	36.58	36.70	35.73	36.23	715104
2015-03-16	36.36	36.56	36.19	36.27	591804
2015-03-17	36.13	36.21	35.78	35.95	844276
2015-03-18	35.91	36.76	35.72	36.67	861068
2015-03-19	36.28	36.28	35.94	35.96	577332
2015-03-20	36.32	36.99	36.30	36.80	644268
2015-03-23	37.17	37.34	37.09	37.21	725010
2015-03-24	37.30	37.58	37.12	37.54	740768
2015-03-25	37.24	37.32	36.63	36.77	922454
2015-03-26	37.00	37.14	36.46	36.66	605002
2015-03-27	36.58	36.73	35.95	36.09	659214
2015-03-30	36.09	36.25	35.75	35.91	700080
2015-03-31	35.55	36.32	35.47	36.25	651496
2015-04-01	36.30	36.38	36.05	36.24	673496
2015-04-02	36.34	36.68	36.31	36.59	500754
2015-04-06	36.82	37.19	36.77	36.88	559176
2015-04-07	36.91	37.40	36.86	37.11	595946
2015-04-08	37.31	37.55	36.77	36.94	827606
2015-04-09	36.93	37.30	36.93	37.26	501568
2015-04-10	37.30	37.57	37.20	37.53	702754
2015-04-13	37.43	37.50	37.33	37.43	376366
2015-04-14	37.75	38.01	37.69	37.89	493186
2015-04-15	37.78	39.20	37.76	38.95	775930
2015-04-16	39.03	39.64	38.95	39.48	768684
2015-04-17	39.51	39.53	39.03	39.26	680872
2015-04-20	39.33	39.86	39.24	39.70	673052
2015-04-21	39.63	39.73	39.39	39.49	347782
2015-04-22	39.52	39.57	38.98	39.26	561736
2015-04-23	39.00	40.09	39.00	39.94	626818
2015-04-24	40.04	40.12	39.64	39.69	510202
2015-04-27	39.90	40.15	39.85	40.07	547296
2015-04-28	40.20	40.69	40.11	40.59	609542
2015-04-29	40.43	40.80	40.43	40.62	410600
2015-04-30	40.42	40.52	40.00	40.14	589324
2015-05-01	40.10	40.11	39.85	39.90	495556
2015-05-04	40.05	40.12	39.95	40.09	281342
2015-05-05	40.15	40.21	39.55	39.70	353628
2015-05-06	39.86	39.86	39.11	39.42	507860
2015-05-07	39.22	39.22	38.56	39.14	798564
2015-05-08	39.56	39.61	39.28	39.41	436622
2015-05-11	39.43	39.65	39.17	39.37	316626
2015-05-12	39.40	39.63	39.27	39.39	408564
2015-05-13	39.54	39.78	39.36	39.60	382634
2015-05-14	39.79	39.79	39.21	39.41	490496
2015-05-15	39.24	39.44	39.10	39.30	362850
2015-05-18	39.08	39.11	38.83	38.90	276836
2015-05-19	38.71	39.05	38.37	38.97	581334
2015-05-20	38.99	39.16	38.65	38.72	424702
2015-05-21	38.59	39.25	38.59	39.17	435406
2015-05-22	38.96	38.96	38.67	38.81	385462
2015-05-26	38.50	38.50	37.79	38.01	669940
2015-05-27	38.11	38.23	37.92	38.12	607394
2015-05-28	38.44	38.48	37.69	38.48	873248
2015-05-29	38.25	38.26	37.76	38.17	935064
2015-06-01	38.09	38.20	37.47	37.81	610632
2015-06-02	37.95	38.38	37.87	38.27	407864
2015-06-03	38.16	38.47	38.05	38.36	409168
2015-06-04	38.17	38.20	37.74	38.01	755554
2015-06-05	37.83	38.29	37.71	38.03	526558
2015-06-08	38.07	38.13	37.36	37.67	807802
2015-06-09	37.73	38.17	37.50	37.86	599818
2015-06-10	38.34	38.57	38.32	38.35	735876
2015-06-11	38.36	38.43	38.05	38.36	584916
2015-06-12	38.07	38.32	37.81	38.24	672268
2015-06-15	37.93	38.42	37.92	38.30	662496
2015-06-16	38.28	38.51	38.22	38.43	486130
2015-06-17	38.49	38.60	38.10	38.47	533350
2015-06-18	38.68	38.70	38.28	38.39	531336
2015-06-19	38.14	38.31	37.77	37.87	1704986
2015-06-22	37.96	38.42	37.96	38.16	562002
2015-06-23	38.24	38.48	38.10	38.43	644872
2015-06-24	38.30	38.71	38.25	38.71	657800
2015-06-25	38.42	38.52	38.25	38.34	1335726
2015-06-26	38.21	38.43	38.08	38.40	887434
2015-06-29	37.79	37.80	37.06	37.27	1196506
2015-06-30	37.37	37.45	36.85	36.86	893916
2015-07-01	36.99	37.26	36.71	36.83	538300
2015-07-02	36.73	36.74	36.26	36.59	772452
2015-07-06	36.15	36.72	36.15	36.30	739556
2015-07-07	36.03	36.37	35.54	36.33	929786
2015-07-08	36.05	36.13	35.64	35.74	630750
2015-07-09	36.14	36.23	35.66	35.68	766336
2015-07-10	35.90	36.12	35.75	36.09	737404
2015-07-13	36.13	36.17	35.74	35.82	1244868
2015-07-14	35.78	35.80	35.49	35.75	767072
2015-07-15	35.68	35.76	35.19	35.43	889748
2015-07-16	35.59	35.85	35.54	35.63	720984
2015-07-17	35.58	35.72	35.24	35.38	617752
2015-07-20	35.47	35.54	34.94	35.13	725506
2015-07-21	35.15	35.37	35.01	35.19	596668
2015-07-22	34.96	35.05	34.71	34.93	561244
2015-07-23	35.09	35.09	34.67	34.82	550732
2015-07-24	34.73	34.79	34.48	34.66	522736
2015-07-27	34.61	34.65	34.22	34.33	851100
2015-07-28	34.55	35.15	34.29	34.92	812648
2015-07-29	34.92	35.64	34.86	35.46	817770
2015-07-30	35.37	35.66	35.13	35.58	570562
2015-07-31	35.76	35.98	35.61	35.72	622462
2015-08-03	35.62	35.75	35.19	35.35	271950
2015-08-04	35.50	35.67	35.20	35.28	566298
2015-08-05	35.47	35.64	35.38	35.47	423744
2015-08-06	35.47	35.58	35.23	35.40	580158
2015-08-07	35.18	35.50	35.01	35.14	546574
2015-08-10	35.17	36.01	35.11	35.94	552424
2015-08-11	35.55	35.61	35.04	35.43	507940
2015-08-12	35.48	35.72	35.31	35.69	554394
2015-08-13	35.57	35.57	35.04	35.15	412876
2015-08-14	35.10	35.38	35.08	35.16	453932
2015-08-17	35.03	35.03	34.61	34.94	401538
2015-08-18	34.91	35.11	34.65	35.06	534942
2015-08-19	34.86	35.00	34.48	34.65	584504
2015-08-20	34.51	34.56	34.13	34.19	778744
2015-08-21	34.00	34.12	33.30	33.42	1144600
2015-08-24	31.70	33.20	31.21	32.37	1862652
2015-08-25	33.33	33.58	32.86	32.90	1571998
2015-08-26	33.64	34.02	33.00	33.97	1544368
2015-08-27	34.92	36.23	34.92	36.15	2254070
2015-08-28	35.98	36.51	35.76	36.47	1315448
2015-08-31	36.25	36.82	35.63	36.68	717924
2015-09-01	36.06	36.20	35.44	35.75	735382
2015-09-02	35.97	36.20	35.25	35.61	699802
2015-09-03	35.82	36.29	35.62	35.97	659596
2015-09-04	35.85	35.85	35.22	35.43	508552
2015-09-08	35.90	36.15	35.74	35.93	600600
2015-09-09	36.10	36.27	35.57	35.66	827546
2015-09-10	35.59	35.68	35.26	35.50	1001560
2015-09-11	35.31	35.44	35.14	35.38	615628
2015-09-14	35.41	35.55	35.23	35.30	374396
2015-09-15	35.43	35.65	35.27	35.54	383786
2015-09-16	35.73	36.28	35.59	36.22	761742
2015-09-17	36.16	36.69	36.07	36.29	631426
2015-09-18	36.28	36.40	35.60	35.64	557544
2015-09-21	35.74	36.10	35.68	36.05	717834
2015-09-22	35.58	35.73	35.26	35.52	581504
2015-09-23	35.60	35.74	34.91	35.25	560094
2015-09-24	34.46	34.88	34.25	34.79	670940
2015-09-25	35.03	35.22	34.84	34.98	568082
2015-09-28	34.71	34.96	34.52	34.52	632102
2015-09-29	34.62	34.98	34.44	34.93	454956
2015-09-30	35.25	36.04	35.24	35.98	615550
2015-10-01	36.33	36.43	36.08	36.30	722710
2015-10-02	36.00	36.51	35.67	36.51	918020
2015-10-05	36.86	37.50	36.76	37.44	681252
2015-10-06	37.31	38.09	37.31	38.03	692242
2015-10-07	38.15	38.57	38.12	38.21	848672
2015-10-08	38.04	38.32	37.87	38.30	659806
2015-10-09	38.51	38.61	38.03	38.42	476344
2015-10-12	38.38	38.49	37.91	37.99	207820
2015-10-13	37.82	38.05	37.74	37.99	495612
2015-10-14	37.97	38.30	37.76	37.98	427316
2015-10-15	38.14	38.31	37.83	38.30	339038
2015-10-16	38.36	38.43	38.20	38.35	378744
2015-10-19	38.22	38.45	37.91	38.02	269624
2015-10-20	38.13	38.53	38.11	38.22	344610
2015-10-21	38.21	38.35	37.76	37.80	336982
2015-10-22	38.01	38.66	38.01	38.63	352520
2015-10-23	38.60	38.83	38.54	38.66	413882
2015-10-26	38.74	38.88	38.27	38.39	325434
2015-10-27	38.18	38.54	38.10	38.32	272152
2015-10-28	38.43	39.12	38.41	38.97	657278
2015-10-29	38.70	38.88	38.56	38.85	401838
2015-10-30	38.88	38.89	38.13	38.28	507686
2015-11-02	38.40	38.42	38.05	38.23	332356
2015-11-03	38.08	38.37	37.79	38.29	414538
2015-11-04	38.23	38.37	37.92	38.08	330624
2015-11-05	38.03	38.34	37.99	38.11	280540
2015-11-06	37.83	38.13	37.50	37.84	446262
2015-11-09	37.77	37.85	37.11	37.49	492384
2015-11-10	37.34	37.66	37.15	37.60	245856
2015-11-11	37.73	37.89	37.55	37.59	278706
2015-11-12	37.25	37.27	36.93	37.06	346708
2015-11-13	36.92	36.92	36.34	36.54	379274
2015-11-16	36.40	37.21	36.38	37.14	404084
2015-11-17	37.25	37.51	37.12	37.26	248824
2015-11-18	37.24	37.55	37.23	37.51	329290
2015-11-19	37.59	37.91	37.55	37.80	425332
2015-11-20	37.69	37.84	37.44	37.51	696286
2015-11-23	37.34	37.64	37.31	37.42	445058
2015-11-24	37.34	37.84	37.23	37.51	593874
2015-11-25	37.52	37.66	37.28	37.37	424402
2015-11-27	37.27	37.42	37.18	37.40	248186
2015-11-30	37.41	37.70	37.31	37.60	531800
2015-12-01	37.65	38.05	37.61	37.86	691142
2015-12-02	37.73	37.97	37.36	37.76	890236
2015-12-03	38.03	38.03	36.80	36.98	1260092
2015-12-04	36.84	36.86	36.40	36.58	1075088
2015-12-07	36.29	36.29	35.19	35.40	1187930
2015-12-08	34.93	35.08	34.53	34.77	746180
2015-12-09	34.82	35.58	34.68	34.95	535874
2015-12-10	34.94	35.11	34.11	34.21	1129900
2015-12-11	33.94	34.01	33.48	33.53	833974
2015-12-14	33.52	33.87	33.43	33.56	829566
2015-12-15	33.76	34.11	33.61	33.84	727484
2015-12-16	33.91	34.23	33.71	34.16	577694
2015-12-17	34.10	34.17	33.52	33.70	762754
2015-12-18	33.59	33.74	33.16	33.17	881998
2015-12-21	33.45	33.54	32.99	33.10	691552
2015-12-22	33.21	33.41	32.97	33.37	858234
2015-12-23	33.45	33.94	33.45	33.87	1027666
2015-12-24	33.39	33.78	33.31	33.59	499926
2015-12-28	33.45	33.52	33.02	33.10	426854
2015-12-29	33.41	33.74	33.35	33.65	708366
2015-12-30	33.39	33.42	33.15	33.26	387052
2015-12-31	33.12	33.21	32.92	32.94	473284
2016-01-04	32.52	32.90	32.11	32.87	1041488
2016-01-05	32.87	32.98	32.51	32.83	654616
2016-01-06	32.32	32.60	32.23	32.41	836542
2016-01-07	31.96	32.15	31.75	31.80	913406
2016-01-08	31.98	32.05	31.49	31.50	668014
2016-01-11	31.70	31.78	31.02	31.19	585708
2016-01-12	31.40	31.65	30.88	31.16	618514
2016-01-13	31.36	31.41	30.08	30.19	842042
2016-01-14	30.22	30.26	29.78	30.12	807222
2016-01-15	29.32	29.61	29.06	29.21	747620
2016-01-19	29.46	29.83	29.33	29.47	587354
2016-01-20	28.99	29.07	28.15	28.77	1127560
2016-01-21	28.94	29.83	28.89	29.61	682904
2016-01-22	30.30	31.13	30.29	31.11	896294
2016-01-25	30.94	31.03	29.97	29.99	657112
2016-01-26	30.50	30.99	30.32	30.87	587228
2016-01-27	30.77	31.51	30.60	31.09	974318
2016-01-28	31.64	32.20	31.34	32.09	1039266
2016-01-29	32.33	32.46	31.57	32.43	752316
2016-02-01	32.25	32.48	31.82	32.42	821828
2016-02-02	31.78	31.80	31.37	31.74	745868
2016-02-03	32.33	32.40	31.65	32.34	927172
2016-02-04	32.55	32.88	32.49	32.70	694178
2016-02-05	32.55	32.70	32.14	32.20	595324
2016-02-08	31.81	31.92	31.57	31.76	852572
2016-02-09	31.42	31.69	30.66	31.06	1026896
2016-02-10	31.17	31.59	30.36	30.41	882514
2016-02-11	29.84	30.05	29.52	29.93	1025164
2016-02-12	30.32	31.47	30.31	31.36	840934
2016-02-16	31.90	32.07	31.32	32.05	751840
2016-02-17	32.45	33.17	32.42	33.15	646912
2016-02-18	33.25	33.42	32.80	33.14	569828
2016-02-19	32.50	32.97	32.35	32.88	635740
2016-02-22	33.27	33.46	32.72	32.81	781364
2016-02-23	32.56	32.88	32.22	32.41	777106
2016-02-24	31.78	32.08	30.78	31.99	1594946
2016-02-25	32.57	33.41	32.43	33.15	842582
2016-02-26	33.47	33.61	33.07	33.28	865912
2016-02-29	33.32	33.37	32.92	33.15	797672
2016-03-01	33.47	34.20	33.47	34.09	820250
2016-03-02	33.84	34.45	33.48	34.35	742098
2016-03-03	34.35	34.84	34.20	34.60	624270
2016-03-04	34.66	34.90	34.51	34.83	494980
2016-03-07	34.60	35.50	34.58	35.42	618820
2016-03-08	35.14	35.62	34.99	35.50	543152
2016-03-09	35.57	36.30	35.55	36.10	627768
2016-03-10	36.18	36.34	35.49	35.86	539870
2016-03-11	36.38	36.81	36.25	36.66	563430
2016-03-14	36.55	36.78	36.43	36.65	780610
2016-03-15	36.25	36.51	36.20	36.48	526804
2016-03-16	36.47	37.10	36.41	37.00	623498
2016-03-17	37.42	38.22	37.28	38.07	972678
2016-03-18	38.01	38.28	37.62	37.74	1096256
2016-03-21	37.75	37.96	37.45	37.63	524654
2016-03-22	37.44	37.84	37.42	37.29	830848
2016-03-23	37.13	37.15	36.38	36.52	659248
2016-03-24	36.12	36.20	35.58	36.18	839534
2016-03-28	36.31	36.67	36.21	36.58	394984
2016-03-29	36.38	37.29	36.21	37.24	853972
2016-03-30	37.57	37.94	37.52	37.73	741168
2016-03-31	37.64	37.98	37.26	37.36	651610
2016-04-01	36.68	37.52	36.61	37.50	459284
2016-04-04	37.45	37.50	36.87	37.02	606266
2016-04-05	36.59	36.78	36.30	36.70	547920
2016-04-06	36.70	36.88	36.11	36.73	556812
2016-04-07	36.36	36.57	36.01	36.22	470128
2016-04-08	36.80	37.26	36.77	37.07	489998
2016-04-11	37.32	37.63	37.27	37.32	403310
2016-04-12	37.52	38.29	37.30	38.11	535644
2016-04-13	38.30	38.46	38.22	38.28	446744
2016-04-14	38.28	38.49	38.19	38.37	633474
2016-04-15	38.25	38.38	37.96	38.36	455186
2016-04-18	37.96	38.59	37.91	38.55	441844
2016-04-19	38.96	39.47	38.96	39.42	517202
2016-04-20	39.32	40.00	39.29	39.86	506676
2016-04-21	39.69	39.79	39.33	39.46	325094
2016-04-22	39.58	39.92	39.36	39.60	483814
2016-04-25	39.39	39.60	39.27	39.54	294136
2016-04-26	39.68	40.30	39.68	40.08	536854
2016-04-27	40.10	40.39	39.87	40.19	343024
2016-04-28	39.95	40.65	39.88	40.51	488124
2016-04-29	40.43	40.87	40.22	40.39	408874
2016-05-02	40.60	40.60	39.92	40.09	357632
2016-05-03	39.44	39.45	38.75	38.90	624274
2016-05-04	38.43	38.56	37.96	38.02	551284
2016-05-05	38.26	38.45	37.97	38.18	400938
2016-05-06	37.84	38.27	37.84	38.16	319952
2016-05-09	37.92	38.34	37.88	38.18	487514
2016-05-10	38.34	38.91	38.28	38.78	365010
2016-05-11	38.75	39.32	38.71	39.11	369382
2016-05-12	39.35	39.46	38.79	39.38	421198
2016-05-13	39.21	39.29	38.81	39.10	348852
2016-05-16	39.18	39.52	39.15	39.31	417752
2016-05-17	39.26	39.36	38.89	38.99	363414
2016-05-18	38.76	39.31	38.73	38.95	508286
2016-05-19	38.58	38.59	37.92	38.46	710510
2016-05-20	38.63	38.90	38.43	38.66	319158
2016-05-23	38.60	38.97	38.38	38.72	344460
2016-05-24	38.87	39.32	38.79	39.10	842780
2016-05-25	39.29	39.81	39.21	39.72	835082
2016-05-26	40.33	40.39	39.04	39.43	1173244
2016-05-27	39.41	39.41	39.02	39.20	536626
2016-05-31	39.15	39.27	38.68	38.81	665056
2016-06-01	38.70	39.03	38.21	39.01	462946
2016-06-02	38.77	39.12	38.69	39.00	565812
2016-06-03	39.39	39.72	39.11	39.57	759816
2016-06-06	39.66	40.20	39.66	40.08	395618
2016-06-07	40.28	40.85	40.26	40.77	913228
2016-06-08	41.00	41.30	40.88	41.04	744482
2016-06-09	40.68	40.77	40.42	40.71	509512
2016-06-10	40.54	40.69	40.06	40.27	723548
2016-06-13	39.59	40.06	39.59	39.83	719660
2016-06-14	39.62	39.86	39.33	39.44	1018748
2016-06-15	39.44	39.54	39.15	39.20	753822
2016-06-16	38.74	39.33	38.47	39.05	882432
2016-06-17	39.30	39.73	39.30	39.51	809384
2016-06-20	40.17	40.24	39.83	39.84	389332
2016-06-21	39.99	40.44	39.83	40.26	510882
2016-06-22	40.39	40.49	40.02	40.09	664330
2016-06-23	40.53	40.72	40.46	40.23	800910
2016-06-24	38.79	39.35	38.47	38.54	1177280
2016-06-27	38.31	38.38	37.46	37.82	761780
2016-06-28	38.37	38.64	38.22	38.56	619724
2016-06-29	38.00	38.06	37.03	37.71	7557020
2016-06-30	37.89	37.94	37.17	37.54	3499350
2016-07-01	37.39	37.44	36.93	37.34	2008334
2016-07-05	37.45	37.56	37.07	37.16	2223070
2016-07-06	37.15	37.46	36.65	37.46	2756682
2016-07-07	37.55	37.75	37.12	37.19	2113948
2016-07-08	37.42	37.57	37.21	37.27	1483742
2016-07-11	37.42	37.65	37.26	37.35	1272372
2016-07-12	37.73	37.99	37.67	37.83	1631094
2016-07-13	37.87	38.15	37.69	38.01	1794770
2016-07-14	38.39	38.56	38.01	38.01	3235382
2016-07-15	38.20	38.28	37.92	38.09	1118738
2016-07-18	38.08	38.12	37.86	38.05	1352510
2016-07-19	37.85	37.88	37.63	37.78	1200600
2016-07-20	37.78	38.03	37.69	37.98	1268918
2016-07-21	37.91	38.15	37.85	37.92	1234766
2016-07-22	37.91	38.00	37.68	37.97	765422
2016-07-25	37.80	37.81	37.58	37.70	655122
2016-07-26	37.70	38.06	37.70	37.98	1342586
2016-07-27	37.97	38.10	37.41	37.61	856670
2016-07-28	37.72	37.89	37.40	37.65	843700
2016-07-29	37.67	38.26	37.62	37.98	1218744
2016-08-01	37.94	38.08	37.45	37.49	532524
2016-08-02	37.69	37.90	37.20	37.23	1056886
2016-08-03	37.31	37.56	37.30	37.49	552448
2016-08-04	37.42	37.78	37.41	37.66	679868
2016-08-05	37.39	37.72	37.27	37.71	718122
2016-08-08	38.03	38.03	37.73	37.94	701314
2016-08-09	37.97	38.31	37.97	38.26	582486
2016-08-10	38.50	38.65	38.32	38.39	905854
2016-08-11	38.50	38.96	38.46	38.81	695846
2016-08-12	38.84	38.86	38.57	38.72	628494
2016-08-15	38.80	39.03	38.76	38.88	388186
2016-08-16	38.94	39.03	38.72	38.96	752068
2016-08-17	38.87	39.03	38.69	38.89	577596
2016-08-18	38.93	39.10	38.90	39.09	607636
2016-08-19	38.86	38.99	38.52	38.91	618982
2016-08-22	38.68	38.80	38.53	38.78	524700
2016-08-23	38.90	39.37	38.90	39.35	998862
2016-08-24	39.30	39.61	39.22	39.42	686530
2016-08-25	39.74	40.33	39.60	39.88	1236466
2016-08-26	40.13	40.43	39.82	39.96	1246754
2016-08-29	39.88	40.05	39.78	40.04	630736
2016-08-30	40.02	40.20	39.71	39.89	1049298
2016-08-31	39.81	39.90	39.41	39.64	952678
2016-09-01	39.52	39.91	39.51	39.85	944606
2016-09-02	40.11	40.35	40.02	40.13	1249160
2016-09-06	40.29	40.48	40.11	40.38	1062642
2016-09-07	40.41	40.55	40.04	40.24	1000354
2016-09-08	40.21	40.32	40.02	40.05	512786
2016-09-09	39.77	39.77	39.19	39.38	1089764
2016-09-12	39.04	39.21	38.90	39.15	1196174
2016-09-13	38.79	38.79	38.37	38.41	1261270
2016-09-14	38.41	38.71	38.28	38.42	738348
2016-09-15	38.35	38.85	38.35	38.66	652446
2016-09-16	38.37	38.44	38.13	38.17	764850
2016-09-19	38.43	38.60	38.15	38.21	758830
2016-09-20	38.26	38.45	38.26	38.33	629656
2016-09-21	38.71	39.08	38.49	39.07	1031352
2016-09-22	39.49	39.62	39.31	39.36	688130
2016-09-23	39.11	39.15	38.71	38.85	845748
2016-09-26	38.34	38.37	37.91	37.98	1101868
2016-09-27	37.84	38.19	37.71	38.11	669926
2016-09-28	38.20	38.68	38.02	38.62	640144
2016-09-29	38.68	38.91	38.27	38.39	847220
2016-09-30	38.69	38.93	38.62	38.77	936324
2016-10-03	38.63	38.80	38.45	38.50	1036390
2016-10-04	38.48	38.51	37.78	37.92	1300772
2016-10-05	37.95	38.20	37.85	37.91	1256352
2016-10-06	37.87	37.95	37.59	37.72	848738
2016-10-07	37.74	37.80	37.34	37.56	959110
2016-10-10	37.72	38.05	37.66	37.82	528958
2016-10-11	37.78	37.86	37.45	37.59	1065248
2016-10-12	37.58	37.91	37.43	37.73	1315454
2016-10-13	37.45	38.02	37.40	37.97	1616950
2016-10-14	38.34	38.52	38.02	38.14	843624
2016-10-17	38.13	38.26	38.05	38.15	529054
2016-10-18	38.42	38.64	38.28	38.53	760678
2016-10-19	38.59	38.87	38.46	38.48	1123612
2016-10-20	38.29	38.38	38.07	38.08	658132
2016-10-21	37.74	37.81	37.56	37.76	849842
2016-10-24	37.87	37.87	37.55	37.62	604762
2016-10-25	37.70	37.82	37.55	37.64	648642
2016-10-26	37.53	37.85	37.52	37.62	663150
2016-10-27	37.85	37.85	37.57	37.66	579234
2016-10-28	37.66	37.82	37.54	37.72	717100
2016-10-31	37.67	37.79	37.45	37.48	792632
2016-11-01	37.52	37.64	36.91	37.08	1259084
2016-11-02	36.93	36.99	36.42	36.48	929460
2016-11-03	36.60	36.77	36.40	36.63	690918
2016-11-04	36.49	36.71	36.31	36.61	928344
2016-11-07	37.02	37.36	37.02	37.29	781306
2016-11-08	37.25	37.59	37.13	37.54	791084
2016-11-09	36.83	37.90	36.80	37.75	1135812
2016-11-10	37.69	38.21	37.65	37.92	1317494
2016-11-11	37.75	38.02	37.36	37.67	795878
2016-11-14	37.65	37.96	37.65	37.91	1529680
2016-11-15	37.94	38.37	37.86	38.37	1256782
2016-11-16	38.17	38.56	38.13	38.32	1186712
2016-11-17	38.32	38.64	38.31	38.37	853512
2016-11-18	38.32	38.64	38.21	38.52	972476
2016-11-21	38.78	39.13	38.78	39.10	784092
2016-11-22	39.17	39.35	39.01	39.09	981440
2016-11-23	38.87	39.23	38.84	39.04	943582
2016-11-25	38.98	39.20	38.96	39.18	625606
2016-11-28	39.34	39.50	39.25	39.29	2463302
2016-11-29	39.18	39.52	39.18	39.47	1562684
2016-11-30	39.57	39.68	39.16	39.34	2480076
2016-12-01	39.84	40.95	39.84	40.69	10112260
2016-12-02	40.75	40.96	40.63	40.85	4738412
2016-12-05	41.10	41.21	40.87	40.98	2348042
2016-12-06	40.99	41.29	40.87	41.21	2787520
2016-12-07	41.27	41.87	41.21	41.85	2976108
2016-12-08	41.93	42.54	41.93	42.36	3278250
2016-12-09	42.24	42.57	42.24	42.50	1510246
2016-12-12	42.51	42.65	42.34	42.43	1105554
2016-12-13	42.55	42.83	42.51	42.64	1358536
2016-12-14	42.59	42.70	41.88	41.94	1490748
2016-12-15	41.62	41.95	41.61	41.83	1105442
2016-12-16	41.92	41.92	41.55	41.59	1064648
2016-12-19	41.52	41.65	41.43	41.47	837178
2016-12-20	41.66	41.91	41.60	41.78	1128126
2016-12-21	41.78	41.81	41.63	41.72	837498
2016-12-22	41.59	41.68	41.26	41.13	1252532
2016-12-23	41.02	41.06	40.91	40.97	554866
2016-12-27	41.01	41.22	40.91	40.99	464302
2016-12-28	40.99	40.99	40.74	40.88	749388
2016-12-29	40.86	41.03	40.77	40.91	736668
2016-12-30	41.06	41.08	40.73	40.80	668304
2017-01-03	40.92	41.23	40.92	41.23	1504666
2017-01-04	41.57	42.04	41.55	41.97	1289458
2017-01-05	42.00	42.37	41.93	42.22	1000224
2017-01-06	42.33	42.36	42.17	42.19	636222
2017-01-09	42.09	42.25	41.79	42.07	487124
2017-01-10	42.12	42.14	41.78	41.85	861764
2017-01-11	41.84	42.14	41.62	42.14	1184210
2017-01-12	42.27	42.39	41.87	42.21	665428
2017-01-13	42.23	42.55	42.23	42.34	639294
2017-01-17	42.38	42.42	42.07	42.27	797916
2017-01-18	42.27	42.38	41.64	41.76	695184
2017-01-19	41.76	41.86	41.52	41.83	611610
2017-01-20	41.79	42.06	41.73	41.96	655488
2017-01-23	41.89	41.99	41.66	41.93	516948
2017-01-24	41.99	42.59	41.76	42.51	1014970
2017-01-25	42.73	43.10	42.71	43.01	1058392
2017-01-26	43.01	43.22	42.86	43.15	603176
2017-01-27	43.04	43.21	42.98	43.08	406298
2017-01-30	42.95	42.98	42.65	42.78	720598
2017-01-31	42.92	43.09	42.32	42.60	1077024
2017-02-01	42.71	42.93	42.36	42.93	887158
2017-02-02	43.03	43.06	42.68	42.86	521158
2017-02-03	43.02	43.59	42.96	43.33	890460
2017-02-06	43.19	43.30	42.95	43.27	388886
2017-02-07	43.11	43.31	42.96	43.26	515284
2017-02-08	43.31	43.32	42.95	43.27	900786
2017-02-09	43.46	43.81	43.34	43.61	760964
2017-02-10	43.82	44.07	43.62	43.96	781828
2017-02-13	44.11	44.28	44.09	44.15	589380
2017-02-14	44.25	44.40	44.12	44.31	710734
2017-02-15	44.29	44.54	44.17	44.50	578810
2017-02-16	44.60	44.72	44.49	44.55	634274
2017-02-17	44.39	44.52	44.28	44.48	712688
2017-02-21	44.43	44.85	44.35	44.73	687854
2017-02-22	44.63	44.95	44.57	44.95	765766
2017-02-23	45.84	46.11	45.22	45.55	1577166
2017-02-24	45.40	45.63	45.01	45.22	1320444
2017-02-27	45.22	45.32	44.81	45.02	1421908
2017-02-28	44.78	44.88	43.99	44.00	1043772
2017-03-01	44.50	44.50	44.11	44.40	1081000
2017-03-02	44.44	44.59	44.15	44.42	1026726
2017-03-03	44.40	44.59	44.25	44.57	683030
2017-03-06	44.36	44.68	44.18	44.59	625878
2017-03-07	44.48	44.81	44.39	44.65	521530
2017-03-08	44.67	44.83	44.38	44.41	932642
2017-03-09	44.40	44.53	44.20	44.33	738192
2017-03-10	44.60	44.69	44.04	44.31	1294510
2017-03-13	44.34	44.53	44.24	44.26	920368
2017-03-14	44.14	44.19	43.91	44.16	958066
2017-03-15	44.21	44.35	43.85	44.30	1164858
2017-03-16	44.31	44.59	44.24	44.27	710122
2017-03-17	44.28	44.55	44.00	44.10	612872
2017-03-20	44.04	44.08	43.76	43.86	844636
2017-03-21	44.21	44.43	43.44	43.51	1906538
2017-03-22	43.28	43.59	42.86	43.54	1080584
2017-03-23	43.48	44.27	43.42	43.69	1178854
2017-03-24	43.68	43.77	43.22	43.34	963516
2017-03-27	43.07	43.53	42.91	43.47	880804
2017-03-28	43.47	43.91	43.47	43.83	700580
2017-03-29	43.85	43.99	43.73	43.96	730912
2017-03-30	43.92	43.93	42.36	42.66	13360248
2017-03-31	42.92	43.37	42.83	43.11	5063934
2017-04-03	43.01	43.23	42.53	43.21	1821166
2017-04-04	43.00	43.30	42.85	43.23	1322746
2017-04-05	43.51	43.52	42.77	42.77	1330882
2017-04-06	42.86	43.19	42.63	43.06	1873806
2017-04-07	43.08	43.28	42.97	43.09	1310892
2017-04-10	43.13	43.36	42.89	43.05	1366812
2017-04-11	43.05	43.12	42.59	43.08	2187656
2017-04-12	43.12	43.14	42.58	42.71	2043728
2017-04-13	42.64	42.76	42.07	42.08	1519470
2017-04-17	42.18	42.55	42.16	42.40	1816776
2017-04-18	42.23	42.23	41.55	41.91	1604652
2017-04-19	41.97	42.12	41.45	41.48	1292940
2017-04-20	41.56	41.85	41.47	41.75	1396632
2017-04-21	41.71	41.84	41.38	41.43	968434
2017-04-24	42.05	42.13	41.84	41.85	1334014
2017-04-25	41.91	41.94	41.75	41.79	1789992
2017-04-26	41.83	41.83	40.61	40.77	3144038
2017-04-27	40.81	40.90	39.84	40.31	4057132
2017-04-28	40.31	40.66	40.16	40.42	2284642
2017-05-01	40.59	40.67	40.02	40.08	2345760
2017-05-02	40.01	40.04	39.65	39.79	2356098
2017-05-03	39.70	39.83	39.59	39.79	2048770
2017-05-04	39.70	39.74	38.98	39.04	11096472
2017-05-05	39.16	39.86	39.10	39.79	4632016
2017-05-08	39.91	40.12	39.66	39.77	4049786
2017-05-09	39.76	39.90	39.34	39.47	3450444
2017-05-10	39.51	39.92	39.40	39.80	2573640
2017-05-11	39.36	39.45	38.98	39.19	4720884
2017-05-12	39.14	39.26	38.82	39.06	3696720
2017-05-15	39.37	39.61	39.29	39.52	2329556
2017-05-16	39.73	39.78	39.35	39.43	2118662
2017-05-17	39.07	39.18	38.82	38.99	2321520
2017-05-18	38.76	39.35	38.60	38.96	2208490
2017-05-19	39.15	39.56	39.09	39.43	1669502
2017-05-22	39.58	39.68	39.45	39.48	952940
2017-05-23	39.85	39.85	39.55	39.59	1818420
2017-05-24	39.61	39.66	39.12	39.61	2306942
2017-05-25	39.90	39.96	39.00	39.04	2136338
2017-05-26	39.07	39.18	38.97	39.15	1538050
2017-05-30	39.19	39.31	39.02	39.12	1671622
2017-05-31	39.09	39.14	38.67	39.04	2603826
2017-06-01	39.19	39.26	38.84	39.08	2516862
2017-06-02	39.06	39.42	38.83	39.13	1849922
2017-06-05	39.17	39.27	38.79	39.14	1454988
2017-06-06	39.07	39.14	38.84	39.10	1090862
2017-06-07	39.16	39.23	38.69	38.81	1691264
2017-06-08	38.92	39.19	38.84	39.05	1919190
2017-06-09	39.16	40.06	39.14	39.90	2116208
2017-06-12	39.90	40.27	39.51	40.04	1641536
2017-06-13	40.44	40.45	39.91	40.08	1491006
2017-06-14	40.11	40.13	39.75	39.86	1886272
2017-06-15	39.57	39.98	39.40	39.92	1349886
2017-06-16	39.93	40.33	39.65	40.32	2183302
2017-06-19	40.46	40.65	40.32	40.40	1896012
2017-06-20	40.31	40.32	40.00	40.01	1380620
2017-06-21	40.06	40.07	39.57	39.62	2693710
2017-06-22	39.83	40.61	39.80	40.48	3172560
2017-06-23	40.43	40.82	40.28	40.32	26519698
2017-06-26	40.12	40.30	39.43	39.57	8480554
2017-06-27	39.83	39.96	39.69	39.86	3524024
2017-06-28	40.15	40.85	40.14	40.80	2787706
2017-06-29	41.13	41.14	40.45	40.69	1768516
2017-06-30	40.85	41.00	40.37	40.58	1988848
2017-07-03	40.61	40.99	40.60	40.88	555340
2017-07-05	40.88	41.05	40.56	40.94	2045402
2017-07-06	41.03	41.25	40.92	40.97	1226334
2017-07-07	41.22	41.25	40.76	41.13	960622
2017-07-10	41.14	41.34	40.88	41.15	1650550
2017-07-11	41.21	41.21	40.85	41.17	1116718
2017-07-12	41.33	42.27	41.28	42.15	1667590
2017-07-13	42.25	42.53	42.11	42.42	1535844
2017-07-14	42.41	42.80	42.34	42.74	1733532
2017-07-17	42.74	42.87	42.47	42.52	1181440
2017-07-18	42.79	42.87	42.31	42.62	1516772
2017-07-19	42.79	43.33	42.71	43.31	1985876
2017-07-20	43.34	43.65	43.34	43.39	967044
2017-07-21	43.31	43.41	43.05	43.15	655342
2017-07-24	43.22	43.23	42.97	43.08	877964
2017-07-25	43.37	43.40	42.95	43.00	1686838
2017-07-26	42.99	43.21	42.83	43.07	808674
2017-07-27	43.12	43.12	42.59	42.72	1466030
2017-07-28	42.99	43.30	42.86	43.27	1595746
2017-07-31	43.31	43.58	43.15	43.42	2302544
2017-08-01	43.56	43.60	42.98	43.11	798782
2017-08-02	43.09	43.18	42.85	43.12	852658
2017-08-03	43.03	43.31	42.98	43.05	719192
2017-08-04	43.15	43.16	42.78	42.87	555530
2017-08-07	42.87	43.02	42.79	42.98	590442
2017-08-08	42.93	43.20	42.86	43.12	820736
2017-08-09	42.82	42.94	42.62	42.70	609128
2017-08-10	42.62	42.71	41.90	41.98	1168766
2017-08-11	42.03	42.20	41.74	42.08	910494
2017-08-14	42.36	42.73	42.15	42.30	706140
2017-08-15	42.37	42.37	42.03	42.17	873354
2017-08-16	42.33	42.45	42.19	42.37	679946
2017-08-17	42.30	42.52	42.08	42.09	580292
2017-08-18	42.29	42.57	42.07	42.48	964448
2017-08-21	42.54	42.66	42.41	42.46	678462
2017-08-22	42.63	42.73	42.35	42.37	683904
2017-08-23	42.25	43.02	42.25	42.92	918134
2017-08-24	43.40	43.40	42.03	42.18	1456388
2017-08-25	42.34	42.61	42.09	42.44	1036268
2017-08-28	42.54	42.54	42.11	42.20	617046
2017-08-29	42.05	42.13	41.66	41.76	815738
2017-08-30	41.69	41.75	41.51	41.68	675384
2017-08-31	41.97	42.08	41.74	41.98	938580
2017-09-01	42.31	42.47	42.13	42.30	848426
2017-09-05	42.26	42.29	41.94	42.05	1424642
2017-09-06	42.39	43.03	42.03	42.95	1754460
2017-09-07	43.12	43.35	43.10	43.23	1305752
2017-09-08	43.24	43.39	43.16	43.33	779574
2017-09-11	43.50	43.77	43.49	43.76	549872
2017-09-12	43.79	43.89	43.61	43.78	735806
2017-09-13	43.78	44.04	43.74	43.96	1437056
2017-09-14	43.96	44.11	43.89	44.11	539068
2017-09-15	44.17	44.20	43.84	43.95	892766
2017-09-18	44.07	44.09	43.52	43.64	945134
2017-09-19	43.75	43.98	43.70	43.87	990906
2017-09-20	44.00	44.12	43.53	43.74	1102780
2017-09-21	43.79	44.16	43.72	44.08	630552
2017-09-22	44.12	44.46	44.12	44.38	1023058
2017-09-25	44.36	44.64	44.36	44.46	780854
2017-09-26	44.57	44.66	44.33	43.95	1301036
2017-09-27	43.92	44.07	43.63	43.68	1571752
2017-09-28	43.57	44.00	43.57	43.86	1059764
2017-09-29	43.85	44.00	43.75	43.76	949816
2017-10-02	43.72	44.08	43.71	43.96	914592
2017-10-03	43.96	44.37	43.95	44.37	718572
2017-10-04	44.39	44.48	44.30	44.45	634880
2017-10-05	44.26	44.32	44.13	44.23	662876
2017-10-06	44.21	44.30	44.05	44.27	693510
2017-10-09	44.37	44.37	44.00	44.00	7630142
2017-10-10	44.35	44.71	44.35	44.60	795046
2017-10-11	44.63	45.09	44.63	45.05	1129532
2017-10-12	44.98	45.01	44.82	44.86	686210
2017-10-13	44.91	45.02	44.80	44.97	572272
2017-10-16	44.97	45.01	44.73	44.84	581010
2017-10-17	44.84	44.89	44.59	44.86	1156168
2017-10-18	44.96	45.36	44.92	45.27	1624648
2017-10-19	45.01	45.30	45.01	45.17	818694
2017-10-20	45.01	45.01	44.57	44.61	772294
2017-10-23	44.66	44.73	44.54	44.57	580394
2017-10-24	44.60	45.01	44.50	44.95	1752848
2017-10-25	45.19	45.21	44.20	44.40	3356650
2017-10-26	44.45	44.56	43.98	44.02	1057832
2017-10-27	43.94	44.15	43.61	44.14	682686
2017-10-30	44.12	44.40	44.09	44.30	622762
2017-10-31	44.13	44.18	43.99	44.03	815532
2017-11-01	44.14	44.30	44.03	44.14	600542
2017-11-02	44.21	44.43	44.21	44.40	522728
2017-11-03	44.64	44.72	44.51	44.70	518992
2017-11-06	44.70	45.11	44.69	45.07	465936
2017-11-07	44.74	44.94	44.66	44.88	539610
2017-11-08	45.00	45.04	44.86	45.02	446518
2017-11-09	44.93	45.12	44.89	44.99	1011900
2017-11-10	45.01	45.05	44.61	44.73	417252
2017-11-13	44.51	44.51	44.13	44.43	574470
2017-11-14	44.30	44.42	44.09	44.20	511590
2017-11-15	43.87	44.22	43.81	44.19	587416
2017-11-16	44.27	44.85	44.27	44.76	1328584
2017-11-17	44.68	45.30	44.62	45.08	2194840
2017-11-20	45.08	45.16	44.85	44.92	930126
2017-11-21	45.00	45.20	44.87	44.90	616246
2017-11-22	45.05	45.20	44.93	45.15	549566
2017-11-24	45.13	45.37	45.09	45.24	177426
2017-11-27	45.32	45.43	44.98	45.02	676538
2017-11-28	45.02	45.05	44.59	44.89	827248
2017-11-29	44.84	44.88	44.36	44.64	1160796
2017-11-30	45.08	46.03	45.00	45.88	2002102
2017-12-01	46.33	47.87	46.27	47.74	2836384
2017-12-04	48.11	48.32	47.32	46.93	1043438
2017-12-05	47.46	47.68	46.86	47.03	1203632
2017-12-06	47.05	47.25	46.45	46.51	785274
2017-12-07	46.36	46.58	46.19	46.51	663354
2017-12-08	46.64	46.65	46.40	46.50	451394
2017-12-11	46.50	46.66	46.42	46.58	454960
2017-12-12	46.68	46.83	46.53	46.72	489720
2017-12-13	46.78	47.00	46.67	46.77	804348
2017-12-14	46.83	47.03	46.58	46.93	667824
2017-12-15	46.95	46.99	46.34	46.36	1066974
2017-12-18	46.60	46.94	46.50	46.79	718876
2017-12-19	46.94	47.46	46.87	47.26	779470
2017-12-20	47.55	47.65	47.32	47.60	1708134
2017-12-21	47.94	48.65	47.94	48.46	1095746
2017-12-22	48.40	48.45	48.25	48.39	548076
2017-12-26	48.55	48.63	48.22	47.82	519788
2017-12-27	47.83	48.27	47.83	48.17	960536
2017-12-28	48.26	48.71	48.26	48.67	1069740
2017-12-29	48.68	48.88	48.61	48.71	550032
2018-01-02	48.84	49.03	48.67	48.94	680490
2018-01-03	48.97	49.20	48.93	49.06	686144
2018-01-04	49.15	49.74	49.07	49.53	712712
2018-01-05	49.90	50.01	49.76	49.94	588558
2018-01-08	49.95	49.95	49.58	49.74	580720
2018-01-09	49.78	49.80	49.42	49.54	605730
2018-01-10	49.50	49.59	48.87	49.08	841248
2018-01-11	49.19	49.28	48.95	49.11	682892
2018-01-12	49.17	49.33	48.98	49.31	695570
2018-01-16	49.48	49.48	49.02	49.22	848092
2018-01-17	49.38	49.82	48.92	49.52	723610
2018-01-18	49.53	49.53	49.11	49.24	717096
2018-01-19	49.29	49.35	48.94	48.98	876400
2018-01-22	49.22	49.40	49.00	49.11	673324
2018-01-23	49.04	49.26	48.60	49.23	718738
2018-01-24	49.69	49.69	49.09	49.55	573400
2018-01-25	49.67	49.77	49.18	49.32	577574
2018-01-26	49.39	49.54	49.19	49.39	402534
2018-01-29	49.31	49.41	49.14	49.30	639690
2018-01-30	49.27	49.42	49.13	49.33	607310
2018-01-31	49.53	49.62	49.30	49.51	649904
2018-02-01	49.35	49.41	49.13	49.33	475390
2018-02-02	48.91	48.92	47.87	47.90	956838
2018-02-05	47.35	47.38	46.05	46.17	1415760
2018-02-06	45.49	46.58	45.01	46.41	1229650
2018-02-07	46.50	46.60	46.23	46.35	712566
2018-02-08	46.52	46.52	45.08	45.08	971812
2018-02-09	45.29	45.29	44.56	45.09	972448
2018-02-12	45.51	45.77	45.08	45.50	734342
2018-02-13	45.40	45.71	45.26	45.53	533194
2018-02-14	45.35	46.32	45.07	46.20	817298
2018-02-15	46.39	46.55	45.83	46.21	630336
2018-02-16	46.00	46.10	45.74	45.79	574152
2018-02-20	45.54	45.79	45.36	45.44	1004838
2018-02-21	45.63	46.15	45.60	45.88	1207166
2018-02-22	46.92	47.08	45.68	46.02	1612448
2018-02-23	46.54	47.03	46.38	46.98	1114582
2018-02-26	47.04	47.04	46.56	46.87	714694
2018-02-27	46.75	46.97	46.60	46.72	670246
2018-02-28	46.83	46.86	45.63	45.63	1002818
2018-03-01	45.71	45.81	45.26	45.52	919206
2018-03-02	45.16	45.19	44.73	44.87	1286370
2018-03-05	44.36	44.91	44.31	44.80	906316
2018-03-06	45.15	45.37	45.00	45.35	769150
2018-03-07	44.88	45.48	44.87	45.32	696760
2018-03-08	45.41	45.69	45.30	45.61	759290
2018-03-09	46.07	46.10	45.61	46.03	659890
2018-03-12	46.03	46.23	45.88	45.98	565866
2018-03-13	46.04	46.12	45.43	45.48	690154
2018-03-14	45.74	45.82	45.49	45.60	587380
2018-03-15	45.57	45.59	45.02	45.11	872198
2018-03-16	45.08	45.28	44.76	44.78	1134816
2018-03-19	44.76	45.00	44.55	44.78	873766
2018-03-20	44.87	45.03	44.71	44.90	992094
2018-03-21	45.27	45.92	45.16	45.67	2653612
2018-03-22	45.55	45.55	44.75	44.90	1987246
2018-03-23	45.20	45.37	44.23	44.30	1136160
2018-03-26	44.66	44.66	44.14	43.97	982680
2018-03-27	44.06	44.22	43.65	43.83	1351428
2018-03-28	43.75	44.17	43.47	43.68	1026466
2018-03-29	43.90	44.19	43.72	44.14	828734
2018-04-02	44.14	44.14	43.32	43.67	814468
2018-04-03	43.93	44.14	43.69	43.90	801884
2018-04-04	43.40	43.88	43.09	43.77	840288
2018-04-05	43.98	44.35	43.78	44.29	906002
2018-04-06	44.01	44.23	43.47	43.64	733334
2018-04-09	43.78	44.39	43.67	44.06	627888
2018-04-10	44.53	44.62	44.32	44.39	549482
2018-04-11	44.32	44.37	44.08	44.17	498512
2018-04-12	44.12	44.21	43.92	43.98	613970
2018-04-13	44.27	44.27	43.61	43.69	658372
2018-04-16	43.97	44.00	43.74	43.91	476834
2018-04-17	44.09	44.33	44.03	44.05	555364
2018-04-18	44.13	44.33	43.79	43.89	446078
2018-04-19	43.96	44.04	43.54	43.63	454022
2018-04-20	43.53	43.62	43.22	43.27	636838
2018-04-23	43.17	43.23	42.97	43.09	690088
2018-04-24	43.27	43.30	42.89	42.99	643902
2018-04-25	42.83	43.21	42.78	43.15	549362
2018-04-26	43.26	43.84	43.26	43.48	589856
2018-04-27	43.49	43.71	43.48	43.63	371908
2018-04-30	43.73	43.84	43.52	43.53	521506
2018-05-01	43.47	43.63	43.23	43.58	650958
2018-05-02	43.58	43.76	43.44	43.50	403862
2018-05-03	43.50	43.64	43.14	43.59	499384
2018-05-04	43.36	43.85	43.35	43.75	405554
2018-05-07	43.82	44.06	43.73	43.97	338068
2018-05-08	43.86	43.92	43.63	43.92	400998
2018-05-09	44.14	44.41	43.86	44.37	719364
2018-05-10	44.69	45.05	44.64	44.97	487694
2018-05-11	45.03	45.10	44.91	45.01	538576
2018-05-14	45.10	45.50	45.10	45.37	397324
2018-05-15	45.04	45.42	44.96	45.28	438096
2018-05-16	45.36	45.69	45.32	45.60	390324
2018-05-17	45.57	45.76	45.40	45.56	321952
2018-05-18	45.33	45.33	45.00	45.16	398278
2018-05-21	45.38	45.58	45.19	45.48	279688
2018-05-22	45.62	45.91	45.60	45.64	727972
2018-05-23	45.29	45.61	44.23	44.78	1554630
2018-05-24	44.79	44.79	44.31	44.65	715260
2018-05-25	44.36	44.52	44.18	44.28	420262
2018-05-29	43.80	43.87	43.12	43.34	989878
2018-05-30	43.75	43.95	43.49	43.86	476366
2018-05-31	43.83	43.83	43.42	43.66	726460
2018-06-01	43.85	43.85	43.36	43.63	398764
2018-06-04	43.84	44.01	43.52	43.64	460080
2018-06-05	43.62	43.70	43.40	43.62	359054
2018-06-06	44.11	44.42	44.00	44.23	625936
2018-06-07	44.34	44.53	44.11	44.21	400388
2018-06-08	44.25	44.55	44.16	44.54	563734
2018-06-11	44.19	44.55	44.19	44.28	873760
2018-06-12	44.27	44.40	44.17	44.27	402518
2018-06-13	44.31	44.66	44.31	44.57	655916
2018-06-14	44.67	44.67	43.99	44.00	485344
2018-06-15	43.81	43.85	43.59	43.65	593802
2018-06-18	43.54	43.78	43.50	43.74	417842
2018-06-19	43.43	43.66	43.34	43.48	506700
2018-06-20	43.54	43.90	43.54	43.80	375432
2018-06-21	43.86	44.03	43.77	43.93	395136
2018-06-22	43.95	44.33	43.95	44.29	484048
2018-06-25	44.18	44.18	43.46	43.58	631668
2018-06-26	43.67	43.96	43.50	43.20	708606
2018-06-27	43.07	43.32	42.74	42.82	617016
2018-06-28	42.89	43.05	42.78	43.00	374376
2018-06-29	43.35	43.54	43.24	43.46	533090
2018-07-02	43.29	43.41	42.98	43.31	536354
2018-07-03	43.50	43.67	43.36	43.53	333420
2018-07-05	43.60	43.96	43.60	43.75	370924
2018-07-06	43.67	44.12	43.66	43.97	361842
2018-07-09	44.17	44.32	44.12	44.15	498374
2018-07-10	44.22	44.29	43.95	44.17	454986
2018-07-11	44.04	44.21	43.64	43.76	544074
2018-07-12	44.05	44.17	43.81	44.05	423914
2018-07-13	43.98	44.11	43.75	44.08	292736
2018-07-16	44.13	44.35	44.09	44.23	293440
2018-07-17	44.20	44.20	43.86	44.09	324282
2018-07-18	44.02	44.06	43.76	44.01	344026
2018-07-19	43.80	43.91	43.63	43.70	314064
2018-07-20	44.02	44.21	43.98	44.20	322006
2018-07-23	44.14	44.37	44.11	44.25	320078
2018-07-24	44.38	44.52	44.26	44.43	1384064
2018-07-25	44.45	45.06	44.45	45.02	694758
2018-07-26	45.01	45.18	44.88	45.08	552384
2018-07-27	45.09	45.34	45.05	45.27	1294350
2018-07-30	45.37	45.75	45.37	45.51	647458
2018-07-31	45.53	45.69	45.39	45.62	419848
2018-08-01	45.73	46.08	45.60	45.96	636990
2018-08-02	45.75	46.11	45.59	45.98	442810
2018-08-03	46.00	46.14	45.84	45.98	372172
2018-08-06	45.93	46.05	45.58	45.92	298904
2018-08-07	46.11	46.23	45.28	45.45	549616
2018-08-08	45.47	45.92	45.33	45.75	403296
2018-08-09	45.81	45.97	45.76	45.82	448210
2018-08-10	45.50	45.61	45.25	45.40	621490
2018-08-13	45.28	45.71	45.28	45.51	711808
2018-08-14	45.62	46.04	45.62	46.01	487190
2018-08-15	45.63	45.74	45.28	45.56	1222630
2018-08-16	45.67	46.00	45.64	45.76	940664
2018-08-17	45.92	46.62	45.92	46.57	1518022
2018-08-20	46.61	46.74	46.44	46.69	1795772
2018-08-21	46.84	46.96	46.55	46.60	767098
2018-08-22	46.63	46.89	46.60	46.85	805432
2018-08-23	46.85	47.18	46.69	46.79	932310
2018-08-24	47.03	47.16	46.78	47.05	683766
2018-08-27	47.11	47.34	47.04	47.25	1607904
2018-08-28	47.50	47.68	47.29	47.40	678020
2018-08-29	47.28	47.64	47.23	47.58	785980
2018-08-30	47.35	47.47	47.07	47.31	767778
2018-08-31	47.02	47.15	46.67	46.84	717346
2018-09-04	46.48	46.59	46.09	46.44	1386914
2018-09-05	46.54	46.80	46.52	46.78	1107998
2018-09-06	46.71	47.08	46.54	46.91	988784
2018-09-07	46.90	46.90	46.49	46.67	700294
2018-09-10	46.75	46.94	46.75	46.79	748824
2018-09-11	46.69	47.09	46.69	47.08	530956
2018-09-12	47.16	47.36	47.10	47.14	530782
2018-09-13	47.31	47.33	46.97	47.07	521294
2018-09-14	47.09	47.12	46.86	47.01	423160
2018-09-17	47.09	47.25	47.06	47.14	1234428
2018-09-18	47.21	47.46	47.21	47.44	736102
2018-09-19	47.49	47.92	47.48	47.78	699706
2018-09-20	48.07	48.49	48.07	48.23	1977262
2018-09-21	48.37	48.37	48.09	48.12	940826
2018-09-24	48.27	48.38	48.01	48.10	1439048
2018-09-25	48.13	48.26	47.88	47.90	751188
2018-09-26	47.88	47.92	47.42	46.95	710874
2018-09-27	46.90	47.10	46.78	46.90	508966
2018-09-28	46.87	47.16	46.77	46.89	671870
2018-10-01	47.56	47.62	47.20	47.46	679242
2018-10-02	47.42	47.42	46.92	47.09	1951484
2018-10-03	47.24	47.24	46.88	47.06	569576
2018-10-04	47.04	47.08	46.51	46.76	2685070
2018-10-05	46.83	46.90	46.41	46.54	1463802
2018-10-08	46.53	46.58	46.26	46.41	302292
2018-10-09	46.27	46.47	46.22	46.36	571368
2018-10-10	46.35	46.35	45.41	45.42	1467610
2018-10-11	45.01	45.09	44.38	44.39	2045780
2018-10-12	44.95	44.95	44.10	44.34	1436610
2018-10-15	44.59	44.59	44.17	44.33	1298918
2018-10-16	44.63	44.96	44.54	44.92	574852
2018-10-17	44.79	44.95	44.46	44.77	514896
2018-10-18	44.55	44.62	44.10	44.25	774026
2018-10-19	44.23	44.49	44.06	44.09	571470
2018-10-22	44.29	44.39	44.04	44.11	686770
2018-10-23	43.63	44.01	43.37	43.86	944654
2018-10-24	43.79	44.08	43.19	43.28	793268
2018-10-25	43.39	43.54	43.12	43.31	820470
2018-10-26	42.94	43.06	42.44	42.85	997038
2018-10-29	43.31	43.45	42.58	42.77	537988
2018-10-30	42.80	43.30	42.70	43.26	541164
2018-10-31	43.65	43.77	43.14	43.16	541804
2018-11-01	43.49	43.63	43.33	43.52	581086
2018-11-02	43.74	44.09	43.35	43.44	481340
2018-11-05	43.44	43.93	43.44	43.62	2095070
2018-11-06	43.50	43.68	43.37	43.65	563706
2018-11-07	43.90	44.13	43.71	43.86	522680
2018-11-08	43.82	44.13	43.70	43.91	393688
2018-11-09	43.85	43.87	43.23	43.57	420722
2018-11-12	43.47	43.50	43.04	43.06	423526
2018-11-13	43.05	43.49	43.05	43.22	481506
2018-11-14	43.51	43.61	42.92	43.19	350502
2018-11-15	42.96	43.65	42.93	43.51	525296
2018-11-16	43.41	43.58	43.23	43.42	376024
2018-11-19	43.42	43.42	42.83	43.09	706762
2018-11-20	42.64	42.70	42.02	42.08	637184
2018-11-21	42.24	43.26	42.21	42.87	472790
2018-11-23	42.51	42.75	42.41	42.65	224512
2018-11-26	43.12	43.15	42.84	42.89	484330
2018-11-27	42.63	43.21	42.57	43.15	647828
2018-11-28	43.21	43.87	43.03	43.80	811654
2018-11-29	43.00	43.39	41.95	42.33	1444848
2018-11-30	42.08	42.21	41.54	41.94	903736
2018-12-03	42.56	42.78	41.81	41.99	858056
2018-12-04	41.82	42.03	41.27	41.36	1273726
2018-12-06	40.64	40.64	39.76	40.31	1507632
2018-12-07	40.56	41.03	40.32	40.39	853858
2018-12-10	40.13	40.36	39.58	39.84	736418
2018-12-11	40.19	40.56	39.40	39.40	1445494
2018-12-12	39.87	40.28	39.71	39.86	1309070
2018-12-13	39.88	40.39	39.88	40.11	1416326
2018-12-14	39.79	40.29	39.78	40.05	1059628
2018-12-17	39.93	40.04	39.22	39.33	1038502
2018-12-18	39.44	39.66	38.97	39.04	770414
2018-12-19	39.14	39.44	38.61	38.67	1478086
2018-12-20	38.51	38.79	38.20	38.29	876768
2018-12-21	38.25	38.50	37.28	37.30	1376424
2018-12-24	37.02	37.52	36.89	37.05	725452
2018-12-26	37.11	38.09	36.57	37.58	1281646
2018-12-27	37.06	37.20	36.48	37.15	1293468
2018-12-28	37.34	37.41	37.01	37.19	1225616
2018-12-31	37.31	37.56	37.12	37.27	709314
2019-01-02	36.90	37.75	36.90	37.68	557020
2019-01-03	37.76	38.05	37.44	37.76	793628
2019-01-04	38.33	38.50	38.08	38.43	737708
2019-01-07	38.69	39.03	38.44	38.92	812650
2019-01-08	39.07	39.26	38.46	39.09	667564
2019-01-09	39.27	39.81	39.23	39.81	934542
2019-01-10	39.65	39.97	39.44	39.94	569436
2019-01-11	39.86	40.25	39.66	40.20	1113702
2019-01-14	40.08	40.36	39.84	40.01	862642
2019-01-15	40.11	40.27	39.82	40.24	653858
2019-01-16	40.58	40.80	40.49	40.69	491134
2019-01-17	40.50	41.07	40.43	40.91	545152
2019-01-18	41.20	41.49	41.15	41.35	642014
2019-01-22	41.07	41.18	40.73	41.08	764078
2019-01-23	41.16	41.28	40.66	40.86	783268
2019-01-24	40.80	41.19	40.67	41.10	676426
2019-01-25	41.48	41.66	41.33	41.65	572982
2019-01-28	41.44	41.69	41.28	41.67	563102
2019-01-29	41.67	41.99	41.63	41.89	923360
2019-01-30	42.11	42.42	41.99	42.33	628110
2019-01-31	42.16	42.43	42.03	42.40	714944
2019-02-01	42.39	42.70	42.39	42.52	695956
2019-02-04	42.50	42.60	42.30	42.46	509436
2019-02-05	42.46	42.71	42.35	42.71	576642
2019-02-06	42.58	42.82	42.45	42.51	635980
2019-02-07	42.32	42.38	41.63	41.72	865828
2019-02-08	41.75	42.00	41.40	41.83	579550
2019-02-11	41.87	41.87	41.48	41.67	816796
2019-02-12	42.07	42.43	41.97	42.40	832238
2019-02-13	42.50	42.69	42.22	42.23	761426
2019-02-14	42.00	42.23	41.84	42.12	448122
2019-02-15	42.33	42.78	42.22	42.69	619166
2019-02-19	42.56	42.89	42.39	42.84	499552
2019-02-20	42.94	43.47	42.89	43.34	924234
2019-02-21	43.33	43.56	43.00	43.11	787756
2019-02-22	43.10	43.55	43.10	43.45	411156
2019-02-25	43.59	43.70	43.43	43.47	649346
2019-02-26	43.25	43.47	43.04	43.16	1220150
2019-02-27	43.30	43.64	43.19	43.61	671558
2019-02-28	42.90	43.13	42.25	42.42	2178132
2019-03-01	42.46	42.49	42.03	42.10	953628
2019-03-04	42.19	42.56	42.11	42.36	942958
2019-03-05	42.42	42.45	42.09	42.28	608258
2019-03-06	42.28	42.28	41.82	41.97	600812
2019-03-07	41.91	42.06	41.56	41.70	700082
2019-03-08	41.50	41.79	41.50	41.72	579364
2019-03-11	41.68	42.05	41.68	41.99	1054228
2019-03-12	42.02	42.13	41.78	41.95	643390
2019-03-13	42.00	42.22	41.99	42.11	560542
2019-03-14	42.13	42.18	41.98	42.08	507626
2019-03-15	42.05	42.47	42.05	42.32	535570
2019-03-18	42.32	42.64	42.29	42.60	1020996
2019-03-19	42.88	43.01	42.56	42.58	649696
2019-03-20	42.50	42.54	42.12	42.18	730638
2019-03-21	42.00	42.02	41.59	41.80	718724
2019-03-22	41.55	41.55	40.65	40.69	1317408
2019-03-25	40.64	40.76	40.18	40.72	951618
2019-03-26	40.96	41.10	40.43	40.07	1593068
2019-03-27	39.92	40.13	39.76	39.80	1102868
2019-03-28	39.70	39.81	39.57	39.81	783032
2019-03-29	40.20	40.20	39.51	39.54	1982542
2019-04-01	39.96	40.40	39.86	40.40	1134694
2019-04-02	40.40	40.52	40.21	40.51	648016
2019-04-03	40.70	40.81	40.53	40.58	760014
2019-04-04	40.50	40.96	40.50	40.91	687406
2019-04-05	40.93	40.93	40.71	40.89	547202
2019-04-08	40.78	41.09	40.78	41.09	2473400
2019-04-09	40.90	41.08	40.69	40.92	800880
2019-04-10	40.99	41.00	40.79	40.97	516052
2019-04-11	40.65	41.11	40.65	40.90	534578
2019-04-12	41.30	41.45	41.01	41.27	847796
2019-04-15	41.25	41.41	41.09	41.26	569642
2019-04-16	41.27	41.60	41.22	41.52	705524
2019-04-17	41.68	41.76	41.36	41.55	1638270
2019-04-18	41.48	41.51	41.35	41.48	567418
2019-04-22	41.43	41.51	41.28	41.43	582616
2019-04-23	41.29	41.56	41.20	41.42	490872
2019-04-24	41.39	41.39	41.07	41.10	577134
2019-04-25	41.05	41.48	40.95	41.40	802918
2019-04-26	41.43	41.75	41.32	41.75	530670
2019-04-29	41.70	42.02	41.67	41.90	530410
2019-04-30	41.86	42.17	41.78	42.11	367510
2019-05-01	42.12	42.32	41.95	42.01	499102
2019-05-02	42.00	42.10	41.82	41.85	820250
2019-05-03	41.96	42.18	41.96	42.09	369634
2019-05-06	41.45	42.02	41.33	41.94	673796
2019-05-07	41.67	41.76	41.42	41.56	1081030
2019-05-08	41.52	41.77	41.43	41.48	772918
2019-05-09	41.31	41.49	41.10	41.31	693986
2019-05-10	41.26	41.39	40.94	41.29	787866
2019-05-13	40.89	40.95	40.49	40.59	674130
2019-05-14	40.63	40.94	40.48	40.76	676082
2019-05-15	40.50	40.96	40.50	40.93	513762
2019-05-16	41.16	41.36	41.05	41.08	485800
2019-05-17	40.68	41.13	40.68	41.09	466828
2019-05-20	41.08	41.48	41.02	41.36	421702
2019-05-21	41.60	42.01	41.52	41.78	878864
2019-05-22	41.39	41.39	39.90	39.90	1637068
2019-05-23	39.62	39.72	38.20	38.51	1736090
2019-05-24	38.80	39.15	38.32	38.92	1110008
2019-05-28	38.88	38.91	38.38	38.39	924994
2019-05-29	38.22	38.39	38.02	38.17	846460
2019-05-30	38.22	38.42	37.89	38.01	939200
2019-05-31	37.70	37.91	37.18	37.89	1033016
2019-06-03	37.99	38.64	37.92	38.35	1315606
2019-06-04	38.77	39.21	38.56	39.14	1095268
2019-06-05	39.14	39.29	38.60	38.66	1102670
2019-06-06	38.70	38.80	38.47	38.67	1017174
2019-06-07	38.91	39.16	38.88	38.94	2919850
2019-06-10	39.24	39.38	39.11	39.13	564778
2019-06-11	39.14	39.32	38.90	38.98	754878
2019-06-12	38.98	38.98	38.46	38.48	676840
2019-06-13	38.46	38.75	38.46	38.58	442978
2019-06-14	38.54	38.73	38.37	38.60	410290
2019-06-17	38.55	38.85	38.54	38.59	395742
2019-06-18	38.63	39.09	38.63	39.01	537578
2019-06-19	39.09	39.33	39.06	39.28	2572418
2019-06-20	39.78	39.84	39.45	39.83	1951844
2019-06-21	39.82	39.99	39.71	39.77	754402
2019-06-24	39.81	40.00	39.81	39.89	582366
2019-06-25	39.95	40.01	39.59	39.61	597840
2019-06-26	39.76	39.87	39.63	39.13	828202
2019-06-27	39.13	39.23	38.88	38.93	716558
2019-06-28	39.13	39.33	39.07	39.28	580352
2019-07-01	39.53	39.66	39.39	39.46	255738
2019-07-02	39.48	39.81	39.41	39.74	854124
2019-07-03	39.81	39.98	39.78	39.86	354568
2019-07-05	39.92	39.98	39.71	39.96	1530620
2019-07-08	39.79	39.90	39.54	39.65	434982
2019-07-09	39.72	39.72	39.24	39.36	864408
2019-07-10	39.45	39.77	39.43	39.50	624472
2019-07-11	39.62	39.67	39.41	39.66	510722
2019-07-12	39.72	39.72	39.49	39.57	409060
2019-07-15	39.63	39.64	39.37	39.43	480860
2019-07-16	39.41	39.56	39.09	39.11	611194
2019-07-17	39.13	39.21	38.99	39.00	498012
2019-07-18	38.90	39.29	38.79	39.27	585324
2019-07-19	39.25	39.48	39.22	39.31	465558
2019-07-22	39.26	39.34	38.97	39.20	1135620
2019-07-23	39.24	39.39	39.10	39.23	506744
2019-07-24	39.15	39.55	39.15	39.49	439688
2019-07-25	39.53	39.65	39.30	39.42	566834
2019-07-26	39.50	39.50	39.25	39.34	340496
2019-07-29	39.36	39.48	39.26	39.35	343416
2019-07-30	39.21	39.31	38.90	39.31	386800
2019-07-31	39.30	39.59	39.03	39.34	525256
2019-08-01	39.23	39.31	38.70	38.76	729928
2019-08-02	38.65	38.77	38.17	38.52	1282962
2019-08-05	38.07	38.18	37.79	37.93	608766
2019-08-06	38.12	38.22	37.09	37.58	1109102
2019-08-07	37.11	37.92	36.80	37.75	572620
2019-08-08	38.04	38.58	37.92	38.34	391830
2019-08-09	38.36	38.54	37.96	38.20	434448
2019-08-12	37.95	37.97	37.45	37.47	678734
2019-08-13	37.40	38.24	37.34	38.00	704416
2019-08-14	37.48	37.52	37.01	37.21	840972
2019-08-15	37.13	37.22	36.60	36.86	768974
2019-08-16	37.13	38.00	36.97	37.33	715534
2019-08-19	37.60	37.66	37.39	37.48	642460
2019-08-20	37.42	37.43	37.08	37.08	718316
2019-08-21	37.27	37.40	37.07	37.36	1309848
2019-08-22	38.02	38.78	37.88	38.22	1635300
2019-08-23	38.18	38.18	37.52	37.62	839106
2019-08-26	37.90	38.13	37.77	38.07	1394184
2019-08-27	38.12	38.31	37.51	37.73	1947424
2019-08-28	37.62	38.54	37.55	38.41	1954440
2019-08-29	38.61	38.93	38.57	38.71	1847172
2019-08-30	39.00	39.03	38.47	38.71	658156
2019-09-03	38.33	38.60	38.09	38.50	2501996
2019-09-04	38.73	38.89	38.51	38.56	2021168
2019-09-05	38.81	39.14	38.81	39.04	1005218
2019-09-06	39.09	39.41	39.09	39.27	651920
2019-09-09	39.49	39.86	39.42	39.75	810102
2019-09-10	39.77	40.23	39.75	40.10	771388
2019-09-11	40.25	40.73	40.17	40.57	975496
2019-09-12	40.44	41.00	40.29	40.68	695244
2019-09-13	40.92	41.19	40.80	40.99	1600492
2019-09-16	40.89	41.44	40.88	41.26	5888466
2019-09-17	41.15	41.36	40.91	41.31	1141034
2019-09-18	41.11	41.51	41.11	41.36	1967466
2019-09-19	41.46	42.15	41.46	41.91	2830960
2019-09-20	42.00	42.15	41.80	41.84	855120
2019-09-23	41.75	41.86	41.57	41.74	1342918
2019-09-24	41.75	41.95	41.32	41.40	956516
2019-09-25	41.28	41.87	41.22	41.16	1000868
2019-09-26	41.21	41.32	40.86	40.98	1069666
2019-09-27	41.13	41.46	41.08	41.28	1086464
2019-09-30	41.31	41.42	41.19	41.28	632164
2019-10-01	41.35	41.42	40.87	41.05	940966
2019-10-02	40.65	40.82	39.97	40.20	1336104
2019-10-03	39.97	40.11	39.65	40.04	1209270
2019-10-04	40.13	40.40	39.98	40.38	2532352
2019-10-07	40.32	40.69	40.32	40.60	573240
2019-10-08	40.25	40.53	40.13	40.26	716518
2019-10-09	40.33	40.74	40.27	40.71	709266
2019-10-10	40.79	41.11	40.77	40.89	749874
2019-10-11	41.45	41.85	41.26	41.61	861504
2019-10-14	41.68	41.68	41.54	41.62	255688
2019-10-15	41.70	41.97	41.61	41.72	790946
2019-10-16	41.74	42.05	41.68	42.00	661746
2019-10-17	42.19	42.25	41.93	42.04	583394
2019-10-18	42.04	42.36	42.01	42.28	523472
2019-10-21	42.42	42.61	42.34	42.52	1732798
2019-10-22	42.54	42.73	42.42	42.53	514980
2019-10-23	42.58	42.85	42.47	42.78	746682
2019-10-24	42.86	42.95	42.41	42.74	709706
2019-10-25	42.65	42.96	42.60	42.88	491176
2019-10-28	43.00	43.09	42.87	42.98	1025240
2019-10-29	42.94	43.16	42.91	43.03	445470
2019-10-30	42.94	43.03	42.73	43.00	450432
2019-10-31	42.95	42.98	42.46	42.63	680036
2019-11-01	42.72	42.98	42.65	42.97	636466
2019-11-04	43.07	43.31	43.07	43.15	2467730
2019-11-05	43.32	43.50	43.31	43.40	541652
2019-11-06	43.39	43.59	43.31	43.53	1718760
2019-11-07	43.67	43.81	43.57	43.61	839234
2019-11-08	43.43	43.56	43.37	43.47	523024
2019-11-11	43.30	43.36	43.24	43.30	1926060
2019-11-12	43.20	43.35	43.13	43.26	634794
2019-11-13	43.09	43.21	42.98	43.13	1690074
2019-11-14	43.11	43.22	43.04	43.22	457730
2019-11-15	43.24	43.65	43.14	43.60	807568
2019-11-18	43.56	43.74	43.51	43.67	517682
2019-11-19	43.68	43.71	43.34	43.37	524060
2019-11-20	43.13	43.29	42.98	43.06	638398
2019-11-21	43.19	43.30	43.00	43.30	1411210
2019-11-22	43.48	43.48	43.11	43.43	545144
2019-11-25	43.45	43.52	43.27	43.38	426154
2019-11-26	43.28	43.47	43.08	43.43	629574
2019-11-27	43.52	43.65	43.40	43.50	568870
2019-11-29	43.50	43.55	43.38	43.45	682578
2019-12-02	43.45	43.52	43.24	43.31	607604
2019-12-03	43.07	43.09	42.74	42.98	746446
2019-12-04	43.00	43.53	42.99	43.49	691190
2019-12-05	42.06	42.19	41.09	41.31	2716894
2019-12-06	41.49	41.67	41.32	41.45	1194612
2019-12-09	41.41	41.46	41.14	41.36	3315998
2019-12-10	41.28	41.41	41.02	41.18	692162
2019-12-11	41.13	41.30	41.09	41.28	729824
2019-12-12	41.33	41.67	41.24	41.62	903714
2019-12-13	41.75	41.93	41.45	41.46	2115484
2019-12-16	41.83	42.04	41.76	41.78	745928
2019-12-17	41.62	41.95	41.53	41.89	778032
2019-12-18	41.94	42.04	41.73	41.84	735522
2019-12-19	41.72	42.03	41.72	41.98	570146
2019-12-20	42.02	42.25	41.88	42.23	966500
2019-12-23	42.26	42.30	41.84	41.93	687144
2019-12-24	41.93	41.93	41.65	41.85	574714
2019-12-26	41.39	41.49	41.07	41.45	479116
2019-12-27	41.51	41.58	41.32	41.37	619760
2019-12-30	41.40	41.54	41.25	41.43	706058
2019-12-31	41.46	41.71	41.44	41.60	573046
2020-01-02	41.72	41.72	41.48	41.66	638478
2020-01-03	41.48	41.55	41.25	41.52	469676
2020-01-06	41.37	41.59	41.30	41.49	1492542
2020-01-07	41.36	41.53	41.24	41.27	624874
2020-01-08	41.33	41.58	41.27	41.41	726102
2020-01-09	41.51	41.65	41.21	41.27	782588
2020-01-10	41.27	41.44	41.17	41.27	522634
2020-01-13	41.30	41.42	41.10	41.42	824346
2020-01-14	41.42	41.46	41.17	41.19	785502
2020-01-15	41.10	41.51	41.09	41.44	615888
2020-01-16	41.55	41.67	41.52	41.66	1227728
2020-01-17	41.68	41.80	41.53	41.63	449782
2020-01-21	41.61	41.76	41.32	41.33	725070
2020-01-22	41.43	41.54	41.33	41.36	518736
2020-01-23	41.25	41.50	41.03	41.49	653760
2020-01-24	41.48	41.58	41.28	41.43	908062
2020-01-27	41.01	41.27	40.87	41.20	672334
2020-01-28	41.29	41.58	41.20	41.56	584608
2020-01-29	41.60	41.72	41.33	41.37	649386
2020-01-30	41.20	41.40	41.03	41.36	718374
2020-01-31	41.05	41.12	40.61	40.74	947240
2020-02-03	40.77	41.04	40.53	40.53	476842
2020-02-04	41.00	41.13	40.75	40.77	720614
2020-02-05	41.02	41.21	40.94	41.11	624622
2020-02-06	41.25	41.48	41.22	41.39	1389544
2020-02-07	41.34	41.45	41.19	41.37	403978
2020-02-10	41.16	41.43	41.16	41.34	416620
2020-02-11	41.54	41.70	41.49	41.62	516636
2020-02-12	41.79	41.86	41.63	41.71	434348
2020-02-13	41.53	41.77	41.53	41.72	410802
2020-02-14	41.67	41.88	41.49	41.55	408320
2020-02-18	41.38	41.38	40.99	41.16	1352928
2020-02-19	41.27	41.42	41.18	41.23	533006
2020-02-20	41.17	41.40	41.05	41.20	890998
2020-02-21	41.15	41.34	41.08	41.29	555520
2020-02-24	40.61	40.82	40.37	40.44	1216148
2020-02-25	40.45	40.55	39.57	39.74	1478584
2020-02-26	39.95	40.60	39.81	40.17	1536740
2020-02-27	39.63	39.90	38.78	38.82	1966832
2020-02-28	38.13	38.36	37.51	38.04	2256516
2020-03-02	37.99	38.89	37.79	38.79	1670466
2020-03-03	38.83	39.11	37.96	38.01	1624674
2020-03-04	38.31	38.75	37.97	38.73	1013240
2020-03-05	38.00	38.31	37.51	37.80	1459484
2020-03-06	37.12	37.32	36.75	36.90	1902532
2020-03-09	34.75	34.83	31.17	31.21	2363902
2020-03-10	33.16	33.16	31.05	32.15	2112062
2020-03-11	31.74	32.06	31.07	31.09	2130222
2020-03-12	29.38	29.38	25.30	26.11	2896500
2020-03-13	27.53	30.51	27.37	30.51	2961636
2020-03-16	26.05	29.06	26.05	27.65	2149822
2020-03-17	27.85	27.98	26.29	26.54	2072894
2020-03-18	25.40	26.01	24.02	25.35	3043746
2020-03-19	24.99	25.84	24.34	24.88	3024376
2020-03-20	25.71	27.29	24.62	25.51	2816030
2020-03-23	25.02	25.36	23.23	23.27	3405280
2020-03-24	24.67	25.97	24.50	25.87	2288934
2020-03-25	26.79	29.69	26.32	28.14	3335318
2020-03-26	28.42	30.12	28.21	29.12	2691178
2020-03-27	27.88	28.61	27.26	27.71	1967370
2020-03-30	27.53	27.90	26.63	27.89	1687268
2020-03-31	27.55	29.14	27.55	28.99	1797138
2020-04-01	27.73	28.02	27.29	27.45	3109552
2020-04-02	27.30	28.50	27.30	27.84	1558218
2020-04-03	27.91	28.17	26.99	27.32	1563200
2020-04-06	28.14	29.02	27.97	28.93	1875920
2020-04-07	30.77	30.95	29.47	29.73	2071008
2020-04-08	29.92	30.48	29.26	30.34	1924786
2020-04-09	30.81	31.38	30.28	30.81	1523438
2020-04-13	30.89	31.03	30.05	30.42	1146620
2020-04-14	30.75	30.93	29.94	30.22	1654976
2020-04-15	29.26	29.32	28.51	28.66	2088182
2020-04-16	28.61	29.01	27.65	27.65	2039692
2020-04-17	28.67	29.00	28.41	28.84	1821868
2020-04-20	28.27	29.20	27.73	28.59	1763336
2020-04-21	27.97	28.26	27.46	27.52	1816344
2020-04-22	28.02	28.24	27.73	27.83	1439702
2020-04-23	27.99	28.32	27.72	27.74	1204322
2020-04-24	27.85	28.08	27.56	27.99	1159182
2020-04-27	28.27	29.20	27.99	29.14	1158292
2020-04-28	29.98	30.06	29.40	29.53	1175572
2020-04-29	30.39	30.88	30.23	30.73	1412878
2020-04-30	30.36	30.48	29.64	29.71	1133972
2020-05-01	29.14	29.14	28.47	28.87	1070710
2020-05-04	28.67	29.03	28.23	28.97	1448998
2020-05-05	29.53	29.86	29.07	29.16	1341910
2020-05-06	29.29	29.52	28.83	29.11	1116190
2020-05-07	29.40	29.79	29.16	29.23	930204
2020-05-08	29.59	29.93	29.49	29.87	844672
2020-05-11	29.46	29.95	29.39	29.77	1017968
2020-05-12	29.96	30.10	29.29	29.31	1013170
2020-05-13	29.30	29.38	28.35	28.47	1667134
2020-05-14	28.05	28.75	27.47	28.45	2077286
2020-05-15	28.17	28.35	27.87	28.10	995686
2020-05-18	29.12	30.49	29.02	30.29	1051874
2020-05-19	29.92	30.00	29.25	29.39	1589072
2020-05-20	29.76	29.99	29.61	29.78	858226
2020-05-21	29.64	29.89	29.19	29.58	930744
2020-05-22	29.60	29.60	28.99	29.46	965058
2020-05-26	30.41	31.96	30.30	31.83	1643758
2020-05-27	32.40	33.22	32.03	33.21	1728198
2020-05-28	33.32	33.41	32.47	32.63	1706444
2020-05-29	32.36	32.62	31.82	31.97	1408634
2020-06-01	32.18	33.61	32.17	33.49	1019144
2020-06-02	33.94	34.58	33.79	34.21	1278034
2020-06-03	34.85	35.70	34.64	35.31	1291760
2020-06-04	35.31	35.68	34.82	35.42	1021634
2020-06-05	36.75	37.20	36.18	36.43	1309144
2020-06-08	37.08	37.29	36.51	37.01	922598
2020-06-09	36.28	37.19	35.82	36.83	771116
2020-06-10	36.68	36.86	35.93	36.08	1113966
2020-06-11	34.42	35.00	33.65	33.91	1623820
2020-06-12	34.86	35.25	34.27	34.59	1119346
2020-06-15	33.71	35.07	33.63	34.48	1104776
2020-06-16	35.56	35.61	34.26	34.97	1049052
2020-06-17	35.07	35.13	34.44	34.63	901448
2020-06-18	34.26	34.81	34.23	34.46	727140
2020-06-19	34.93	34.93	34.33	34.36	976958
2020-06-22	34.43	34.75	34.17	34.60	800584
2020-06-23	35.00	35.13	34.64	34.75	4157068
2020-06-24	34.41	34.51	33.81	33.98	1449858
2020-06-25	33.77	34.23	33.59	33.54	2720382
2020-06-26	33.32	33.41	32.61	32.88	1479302
2020-06-29	32.99	33.25	32.77	33.02	1134240
2020-06-30	32.73	33.63	32.71	33.49	771400
2020-07-01	33.69	33.75	33.00	33.08	380426
2020-07-02	33.78	34.09	33.36	33.55	883032
2020-07-06	34.09	34.30	33.87	34.00	799796
2020-07-07	33.75	33.89	33.51	33.55	778446
2020-07-08	33.65	33.87	33.31	33.83	740362
2020-07-09	33.66	33.83	33.02	33.17	773672
2020-07-10	33.17	33.74	33.17	33.68	702862
2020-07-13	34.10	34.21	33.70	33.86	1017304
2020-07-14	33.77	34.14	33.54	34.11	736688
2020-07-15	34.37	34.95	34.37	34.70	1107218
2020-07-16	34.42	34.98	34.40	34.68	690442
2020-07-17	34.68	34.71	34.41	34.49	525838
2020-07-20	34.44	34.61	34.20	34.44	500864
2020-07-21	34.72	35.19	34.72	35.01	586122
2020-07-22	34.98	35.07	34.77	34.97	449550
2020-07-23	34.78	35.11	34.70	34.96	450956
2020-07-24	34.98	34.98	34.67	34.78	694514
2020-07-27	34.71	34.88	34.34	34.83	476352
2020-07-28	34.76	34.78	34.43	34.64	582488
2020-07-29	34.68	35.07	34.51	34.94	830184
2020-07-30	34.39	34.80	33.98	34.79	497536
2020-07-31	34.72	34.78	34.31	34.68	554190
2020-08-03	34.64	34.93	34.56	34.75	231832
2020-08-04	34.63	35.06	34.56	34.70	545754
2020-08-05	34.85	35.29	34.85	35.19	381690
2020-08-06	35.25	35.42	35.13	35.19	588376
2020-08-07	35.04	35.48	34.86	35.41	524596
2020-08-10	35.55	35.95	35.44	35.91	524946
2020-08-11	36.46	36.71	36.26	36.36	702348
2020-08-12	36.86	37.06	36.74	36.87	638366
2020-08-13	36.75	37.00	36.61	36.70	399112
2020-08-14	36.48	36.95	36.40	36.68	407798
2020-08-17	36.63	36.92	36.63	36.91	526538
2020-08-18	36.93	37.02	36.63	36.67	507976
2020-08-19	36.87	37.26	36.79	37.06	578020
2020-08-20	36.68	37.15	36.65	37.07	495408
2020-08-21	36.79	37.16	36.73	37.15	474198
2020-08-24	37.40	37.71	37.36	37.47	617642
2020-08-25	37.72	37.79	37.38	37.74	668712
2020-08-26	37.74	38.81	37.73	38.79	1273462
2020-08-27	39.11	39.95	39.11	39.64	1288940
2020-08-28	40.00	40.09	39.52	39.74	778854
2020-08-31	39.77	39.86	39.39	39.68	1232394
2020-09-01	39.52	39.93	39.35	39.80	1177310
2020-09-02	39.80	40.08	39.73	39.89	982650
2020-09-03	39.96	40.24	39.46	39.78	926006
2020-09-04	40.06	40.12	39.32	39.90	718292
2020-09-08	39.19	39.26	38.82	39.12	648718
2020-09-09	39.29	39.91	39.27	39.50	626826
2020-09-10	39.60	39.62	38.48	38.77	899962
2020-09-11	38.92	39.10	38.72	38.91	849198
2020-09-14	39.11	39.23	38.88	38.96	705252
2020-09-15	39.08	39.36	38.88	38.92	522160
2020-09-16	38.95	39.21	38.78	38.84	606294
2020-09-17	38.40	39.02	38.28	39.02	612190
2020-09-18	38.82	38.88	38.59	38.62	671380
2020-09-21	37.96	38.28	37.40	38.25	1199006
2020-09-22	38.31	38.69	38.17	38.29	1021718
2020-09-23	38.35	38.79	37.76	37.92	1110376
2020-09-24	37.75	38.35	37.51	37.47	3534384
2020-09-25	37.29	37.31	36.88	37.27	805236
2020-09-28	37.78	38.25	37.67	37.82	979910
2020-09-29	37.72	37.76	37.03	37.28	860390
2020-09-30	37.38	37.81	37.29	37.36	714778
2020-10-01	37.49	37.56	37.20	37.38	491612
2020-10-02	36.82	37.58	36.72	37.40	792812
2020-10-05	37.82	38.27	37.55	38.13	447910
2020-10-06	38.42	38.68	38.05	38.18	872402
2020-10-07	38.50	38.74	38.45	38.47	488514
2020-10-08	38.59	38.92	38.59	38.84	606972
2020-10-09	38.90	39.05	38.63	38.69	761630
2020-10-12	38.69	38.98	38.59	38.95	288776
2020-10-13	38.74	38.75	38.14	38.28	481594
2020-10-14	38.33	38.50	38.11	38.16	383532
2020-10-15	37.71	38.22	37.61	38.06	412768
2020-10-16	38.05	38.50	38.00	38.31	518058
2020-10-19	38.52	38.52	37.89	37.98	408160
2020-10-20	38.16	38.47	38.01	38.25	406318
2020-10-21	38.25	38.54	38.16	38.40	469898
2020-10-22	38.40	38.83	38.39	38.63	476602
2020-10-23	38.86	39.05	38.77	39.02	359734
2020-10-26	38.65	38.74	37.94	38.29	545256
2020-10-27	38.22	38.22	37.65	37.82	488362
2020-10-28	37.16	37.28	36.43	36.51	876646
2020-10-29	36.44	37.19	36.04	37.02	598040
2020-10-30	37.02	37.36	36.80	37.31	728724
2020-11-02	37.60	37.91	37.31	37.84	465700
2020-11-03	38.37	39.00	38.36	38.78	655244
2020-11-04	38.57	39.27	38.16	38.97	531954
2020-11-05	39.34	39.53	38.99	39.04	531398
2020-11-06	39.26	39.28	38.71	38.83	430374
2020-11-09	40.30	40.60	39.21	39.25	1027950
2020-11-10	39.47	40.58	39.47	40.45	1083630
2020-11-11	40.67	40.81	40.46	40.76	570462
2020-11-12	40.28	40.49	40.08	40.35	419486
2020-11-13	40.46	40.66	40.33	40.48	717970
2020-11-16	41.00	41.25	40.94	41.17	628520
2020-11-17	40.87	41.70	40.83	41.57	625900
2020-11-18	41.78	42.13	41.62	41.81	568410
2020-11-19	41.66	41.90	41.50	41.90	471868
2020-11-20	41.94	42.01	41.57	42.00	451442
2020-11-23	42.13	42.47	41.82	41.84	702054
2020-11-24	42.18	42.78	42.17	42.71	823528
2020-11-25	42.55	42.91	42.25	42.88	688466
2020-11-27	42.87	43.10	42.58	42.72	278596
2020-11-30	42.68	42.78	42.09	42.10	762254
2020-12-01	42.58	42.87	42.50	42.59	617556
2020-12-02	42.61	42.66	42.37	42.55	548536
2020-12-03	42.60	43.01	42.59	42.86	624366
2020-12-04	43.10	43.42	43.03	43.37	551284
2020-12-07	43.23	43.70	42.91	43.67	715106
2020-12-08	43.58	43.70	43.45	43.54	456166
2020-12-09	43.78	43.94	43.49	43.60	551048
2020-12-10	43.53	44.08	43.53	43.87	435280
2020-12-11	43.63	43.74	43.41	43.66	311566
2020-12-14	44.01	44.04	43.31	43.41	948666
2020-12-15	43.46	43.88	43.46	43.68	362356
2020-12-16	43.66	43.78	43.29	43.70	467072
2020-12-17	43.75	43.94	43.58	43.79	406556
2020-12-18	43.75	43.86	43.49	43.78	684192
2020-12-21	43.25	43.62	43.01	43.48	596752
2020-12-22	43.49	43.49	43.06	43.15	573502
2020-12-23	43.34	43.75	43.34	43.64	3294842
2020-12-24	43.73	43.73	43.19	43.09	438706
2020-12-28	43.23	43.52	42.64	42.80	444798
2020-12-29	43.23	43.45	42.74	42.76	450834
2020-12-30	43.00	43.13	42.69	42.70	239208
2020-12-31	42.71	43.03	42.70	42.74	317482
2021-01-04	42.89	43.00	41.97	42.26	759930
2021-01-05	42.27	43.20	42.25	43.04	860964
2021-01-06	43.41	44.06	43.19	43.86	1256010
2021-01-07	44.06	44.16	43.85	44.06	807962
2021-01-08	44.13	44.34	43.97	44.25	657874
2021-01-11	43.80	44.21	43.69	44.17	510374
2021-01-12	44.28	44.62	44.22	44.54	509620
2021-01-13	44.45	44.89	44.41	44.73	838552
2021-01-14	44.71	45.21	44.66	45.02	513342
2021-01-15	44.74	44.83	44.40	44.65	409876
2021-01-19	44.80	44.83	44.48	44.58	420092
2021-01-20	44.62	44.86	44.43	44.52	407750
2021-01-21	44.57	44.66	44.14	44.21	363222
2021-01-22	43.83	43.93	43.47	43.63	369948
2021-01-25	43.27	43.58	43.12	43.51	416004
2021-01-26	43.75	43.80	43.47	43.67	441526
2021-01-27	43.12	43.14	42.68	42.77	786446
2021-01-28	42.77	43.44	42.58	43.09	2826634
2021-01-29	43.10	43.20	42.33	42.59	753988
2021-02-01	43.01	43.01	42.44	42.45	488726
2021-02-02	42.94	43.27	42.78	43.13	306320
2021-02-03	43.00	43.80	42.98	43.73	597926
2021-02-04	43.87	44.05	43.71	43.90	657116
2021-02-05	44.12	44.31	44.00	44.25	428704
2021-02-08	44.25	44.56	44.25	44.45	327432
2021-02-09	44.41	44.60	44.18	44.51	697026
2021-02-10	44.65	44.66	44.31	44.54	389772
2021-02-11	44.54	44.75	44.31	44.48	810294
2021-02-12	44.39	44.75	44.35	44.66	494430
2021-02-16	45.00	45.13	44.82	44.91	713566
2021-02-17	44.81	45.02	44.61	44.91	484014
2021-02-18	44.75	45.14	44.58	45.05	492802
2021-02-19	45.34	45.64	45.28	45.48	762996
2021-02-22	45.60	45.87	45.39	45.63	664066
2021-02-23	45.75	46.52	45.75	46.20	1089860
2021-02-24	46.38	47.19	46.29	47.15	1144464
2021-02-25	47.50	47.80	46.46	46.80	3451530
2021-02-26	46.66	47.15	46.08	46.09	1137678
2021-03-01	46.87	47.03	46.22	46.78	940548
2021-03-02	47.09	47.78	46.93	47.49	1342670
2021-03-03	47.73	48.22	47.54	47.89	889728
2021-03-04	47.90	48.41	47.38	47.86	1745110
2021-03-05	48.38	48.62	47.96	48.42	1670604
2021-03-08	48.44	48.92	48.17	48.59	1438048
2021-03-09	48.84	49.08	48.49	48.85	892554
2021-03-10	49.31	49.65	49.16	49.33	968202
2021-03-11	49.41	49.72	49.25	49.47	3916226
2021-03-12	49.65	49.94	49.50	49.90	877294
2021-03-15	49.81	49.97	49.28	49.64	908030
2021-03-16	49.39	50.03	49.39	49.96	1252496
2021-03-17	50.15	50.58	50.02	50.38	1411314
2021-03-18	50.50	51.10	50.34	50.61	1560656
2021-03-19	50.35	50.77	49.94	50.58	1037656
2021-03-22	50.57	50.64	50.19	50.29	892392
2021-03-23	50.11	50.32	49.73	49.81	1013724
2021-03-24	49.82	50.44	49.82	50.06	2985616
2021-03-25	50.00	50.38	50.00	49.64	1965464
2021-03-26	50.12	50.12	49.53	49.76	4278294
2021-03-29	49.40	49.68	49.09	49.25	2490256
2021-03-30	49.25	49.30	48.98	49.12	1134302
2021-03-31	49.02	49.37	48.78	48.94	988436
2021-04-01	48.79	49.36	48.79	49.36	789262
2021-04-05	49.68	49.73	49.50	49.65	1589014
2021-04-06	49.61	49.66	49.24	49.38	699306
2021-04-07	49.49	49.50	49.11	49.29	638678
2021-04-08	49.13	49.34	49.06	49.31	703806
2021-04-09	49.39	49.46	49.16	49.45	659808
2021-04-12	49.23	49.71	49.23	49.54	799012
2021-04-13	49.36	49.68	49.19	49.50	1043780
2021-04-14	49.60	49.78	49.38	49.68	1538094
2021-04-15	49.87	49.93	49.36	49.54	880324
2021-04-16	49.65	49.95	49.65	49.89	1788140
2021-04-19	50.00	50.17	49.60	49.70	1120250
2021-04-20	49.52	49.72	48.86	48.97	1707954
2021-04-21	48.79	49.76	48.79	49.75	591356
2021-04-22	49.80	50.04	49.52	49.97	814986
2021-04-23	50.05	50.80	50.04	50.70	724948
2021-04-26	50.83	51.42	50.78	51.14	840988
2021-04-27	51.32	51.45	51.04	51.29	530090
2021-04-28	51.40	51.75	51.36	51.65	1538992
2021-04-29	52.06	52.13	51.82	52.03	637570
2021-04-30	51.89	52.10	51.75	51.98	943980
2021-05-03	52.32	52.46	52.10	52.23	624360
2021-05-04	52.06	52.25	51.92	52.24	882336
2021-05-05	52.43	52.77	52.27	52.77	986648
2021-05-06	52.98	53.57	52.91	53.55	834330
2021-05-07	53.18	53.89	53.18	53.84	661084
2021-05-10	54.00	54.37	54.00	54.08	742728
2021-05-11	53.90	54.23	53.55	53.85	1012654
2021-05-12	54.03	54.24	53.48	53.51	1063654
2021-05-13	53.44	54.27	53.42	54.17	1064120
2021-05-14	54.45	54.87	54.44	54.69	1120582
2021-05-17	54.76	55.26	54.66	55.22	58885