CNK Historical Prices

Summary

Key Stock Metrics

16.32

(June 5, 2024)

52-Week Low

36.28

(December 2, 2024)

52-Week High

45.68

(April 6, 2015)

All-Time High

23.86

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-04-24	19.00	19.30	17.74	18.91	18903250
2007-04-25	18.91	19.29	18.91	19.08	3461900
2007-04-26	19.30	20.69	19.20	19.51	1153800
2007-04-27	19.50	19.60	18.96	19.00	829200
2007-04-30	19.04	19.23	18.90	18.90	1411200
2007-05-01	18.90	18.99	18.60	18.85	1096400
2007-05-02	18.85	18.88	18.10	18.43	1659500
2007-05-03	18.35	18.75	18.05	18.10	778500
2007-05-04	18.20	18.80	18.18	18.60	717300
2007-05-07	18.85	19.45	18.70	19.12	761000
2007-05-08	19.05	19.15	18.90	19.02	130600
2007-05-09	18.95	19.23	18.81	19.00	181400
2007-05-10	19.00	19.05	18.90	19.00	506000
2007-05-11	19.00	19.16	18.92	19.11	156400
2007-05-14	19.11	19.31	18.85	19.23	388300
2007-05-15	19.25	19.85	19.23	19.48	342200
2007-05-16	19.40	19.50	19.06	19.25	129700
2007-05-17	19.10	19.15	18.62	19.00	307500
2007-05-18	18.96	19.48	18.95	19.33	544000
2007-05-21	19.15	19.80	19.10	19.70	435800
2007-05-22	19.60	19.95	19.45	19.54	165700
2007-05-23	19.45	19.60	19.20	19.31	150300
2007-05-24	19.30	19.35	19.01	19.23	147800
2007-05-25	19.19	19.25	19.08	19.18	74400
2007-05-29	19.05	19.12	18.91	18.95	107500
2007-05-30	18.92	19.71	18.92	19.17	251700
2007-05-31	19.04	19.37	19.00	19.35	397500
2007-06-01	19.30	19.50	19.10	19.46	209400
2007-06-04	19.60	19.80	19.29	19.32	272700
2007-06-05	19.35	19.69	19.00	19.13	126400
2007-06-06	19.05	19.20	18.89	19.03	172400
2007-06-07	19.00	19.00	18.52	18.80	101900
2007-06-08	19.00	19.00	18.52	18.70	388900
2007-06-11	18.60	18.60	18.25	18.53	115600
2007-06-12	18.55	18.99	18.38	18.59	411700
2007-06-13	18.59	18.59	18.37	18.50	348300
2007-06-14	18.47	18.60	18.35	18.57	137000
2007-06-15	18.59	18.70	18.35	18.70	81600
2007-06-18	18.70	18.85	18.56	18.70	211500
2007-06-19	18.75	18.89	18.44	18.46	173800
2007-06-20	18.50	18.74	18.33	18.51	328000
2007-06-21	18.46	18.64	18.33	18.55	146900
2007-06-22	18.00	18.21	17.35	17.42	1872900
2007-06-25	17.36	17.36	16.15	17.04	1790600
2007-06-26	17.20	17.60	17.20	17.37	327500
2007-06-27	17.19	17.62	17.10	17.58	131900
2007-06-28	17.60	18.21	17.57	17.93	237300
2007-06-29	18.04	18.15	17.75	17.89	199800
2007-07-02	17.95	18.00	17.50	17.53	416700
2007-07-03	17.55	17.56	16.90	16.94	82100
2007-07-05	16.93	17.02	16.67	16.79	354200
2007-07-06	16.79	16.90	16.70	16.86	286600
2007-07-09	16.90	17.41	16.90	17.01	487700
2007-07-10	16.85	17.10	16.70	16.76	212400
2007-07-11	16.75	16.96	16.65	16.79	341400
2007-07-12	16.81	17.50	16.81	17.08	414100
2007-07-13	17.06	17.30	16.94	17.25	434000
2007-07-16	17.20	18.02	17.01	17.99	183000
2007-07-17	18.00	18.15	17.73	17.75	67100
2007-07-18	17.63	18.00	17.58	17.90	167500
2007-07-19	17.90	18.00	17.73	17.81	165700
2007-07-20	17.77	17.88	17.22	17.39	371500
2007-07-23	17.40	17.44	17.21	17.30	179200
2007-07-24	17.30	17.32	16.72	16.92	296600
2007-07-25	16.85	17.02	16.77	17.02	257500
2007-07-26	16.80	17.18	16.50	16.99	235800
2007-07-27	17.00	17.16	16.32	16.34	468700
2007-07-30	16.33	16.80	15.90	16.75	427200
2007-07-31	16.85	16.85	16.29	16.35	446400
2007-08-01	16.68	16.71	16.01	16.42	444500
2007-08-02	16.42	16.42	15.32	15.94	280400
2007-08-03	15.90	16.22	15.06	15.70	480800
2007-08-06	15.70	15.94	14.83	15.94	437000
2007-08-07	15.94	16.92	15.86	16.33	356200
2007-08-08	16.25	17.47	16.23	17.40	364200
2007-08-09	17.10	17.68	16.95	17.00	302700
2007-08-10	17.00	17.98	16.13	16.98	161400
2007-08-13	17.07	17.08	16.50	16.98	232400
2007-08-14	17.49	17.99	16.56	16.66	201300
2007-08-15	16.69	16.88	16.50	16.50	161600
2007-08-16	16.50	17.45	16.45	17.38	283000
2007-08-17	18.00	18.35	17.53	17.58	299400
2007-08-20	17.70	18.17	17.70	17.80	96200
2007-08-21	17.77	18.00	17.68	17.78	84400
2007-08-22	17.83	18.10	17.70	17.72	105700
2007-08-23	17.82	18.05	17.50	17.65	56900
2007-08-24	17.67	18.04	17.54	17.99	170400
2007-08-27	17.97	18.54	17.97	18.38	170400
2007-08-28	18.28	18.28	17.85	17.98	121800
2007-08-29	18.03	18.59	18.03	18.33	74200
2007-08-30	18.12	18.78	18.12	18.41	137800
2007-08-31	18.60	18.69	17.86	17.98	113800
2007-09-04	17.88	18.21	17.80	17.91	123800
2007-09-05	17.91	17.91	17.37	17.56	112600
2007-09-06	18.01	18.53	17.83	18.33	443700
2007-09-07	17.96	18.43	17.96	18.22	168400
2007-09-10	18.26	18.34	17.40	17.65	231900
2007-09-11	17.80	18.22	17.53	17.68	141000
2007-09-12	17.69	18.21	17.45	17.60	90100
2007-09-13	17.85	18.13	17.78	17.94	163600
2007-09-14	17.80	18.09	17.47	18.01	113900
2007-09-17	17.99	18.35	17.88	17.96	245500
2007-09-18	18.02	18.65	17.90	18.38	143200
2007-09-19	18.58	18.65	18.03	18.22	107200
2007-09-20	18.40	18.55	18.36	18.49	139900
2007-09-21	18.50	18.52	18.38	18.49	246400
2007-09-24	18.47	18.56	18.36	18.50	61300
2007-09-25	18.45	18.57	18.19	18.52	125200
2007-09-26	18.61	19.04	18.53	18.78	99200
2007-09-27	18.73	18.89	18.52	18.80	168100
2007-09-28	18.82	19.48	18.43	18.56	318800
2007-10-01	18.60	19.60	18.60	19.33	183700
2007-10-02	19.48	19.57	19.15	19.42	157100
2007-10-03	19.27	19.55	19.18	19.20	180900
2007-10-04	19.33	19.35	18.80	19.13	61900
2007-10-05	19.31	20.00	19.26	19.28	258800
2007-10-08	19.33	19.41	19.03	19.25	119300
2007-10-09	19.30	19.35	18.98	19.27	89400
2007-10-10	19.31	19.50	19.00	19.50	134300
2007-10-11	19.65	19.89	18.65	18.65	190200
2007-10-12	18.73	19.27	18.62	18.75	182900
2007-10-15	18.82	19.25	18.00	18.28	266700
2007-10-16	18.27	18.38	18.15	18.27	69600
2007-10-17	18.52	18.67	18.24	18.50	157600
2007-10-18	18.46	18.70	18.03	18.20	327100
2007-10-19	18.12	18.20	17.47	17.72	203000
2007-10-22	17.41	17.97	17.41	17.49	81300
2007-10-23	17.60	17.62	17.09	17.28	176400
2007-10-24	17.25	17.37	17.01	17.10	153400
2007-10-25	17.15	17.53	17.12	17.31	220000
2007-10-26	17.51	17.98	17.33	17.98	191800
2007-10-29	17.87	17.97	17.30	17.42	131100
2007-10-30	17.41	17.52	17.07	17.20	107700
2007-10-31	17.23	17.45	16.97	17.21	229700
2007-11-01	17.05	17.26	16.70	16.90	185800
2007-11-02	17.08	17.35	16.87	17.23	109700
2007-11-05	16.95	17.36	16.90	17.17	181500
2007-11-06	17.17	17.43	17.17	17.30	167600
2007-11-07	17.20	17.53	16.92	17.29	277600
2007-11-08	17.46	17.46	17.00	17.22	199600
2007-11-09	17.00	17.48	16.93	17.08	125500
2007-11-12	17.08	17.81	17.00	17.62	177500
2007-11-13	17.75	17.75	16.86	17.25	727260
2007-11-14	17.44	17.44	16.59	16.93	541000
2007-11-15	16.80	17.10	16.65	16.87	188700
2007-11-16	16.92	17.04	16.77	16.87	204600
2007-11-19	16.74	16.75	16.49	16.61	263300
2007-11-20	16.73	17.03	16.63	16.77	223400
2007-11-21	16.74	17.01	16.45	16.54	189400
2007-11-23	16.60	17.14	15.98	16.84	116500
2007-11-26	16.92	16.96	16.45	16.50	194600
2007-11-27	16.58	16.58	16.10	16.26	181200
2007-11-28	16.46	16.77	16.46	16.77	282000
2007-11-29	16.70	17.18	16.56	17.12	535300
2007-11-30	17.33	17.33	16.44	16.69	764500
2007-12-03	16.65	16.98	16.57	16.87	334800
2007-12-04	16.75	16.98	16.50	16.60	405200
2007-12-05	16.79	16.83	16.32	16.49	341400
2007-12-06	16.59	17.09	16.51	16.65	813400
2007-12-07	16.76	17.17	16.26	16.83	622900
2007-12-10	16.89	16.89	16.11	16.24	202200
2007-12-11	16.36	17.22	16.36	16.87	1064700
2007-12-12	16.84	17.55	16.40	16.46	861900
2007-12-13	16.29	16.42	15.95	16.22	160900
2007-12-14	16.15	16.69	16.15	16.51	278500
2007-12-17	16.26	16.57	16.01	16.23	120200
2007-12-18	16.50	17.00	16.36	16.37	688400
2007-12-19	16.30	16.54	16.21	16.39	115100
2007-12-20	16.45	16.45	15.81	15.92	182900
2007-12-21	16.45	16.56	16.13	16.28	651960
2007-12-24	16.28	16.86	16.28	16.45	285000
2007-12-26	16.51	16.98	16.50	16.80	118800
2007-12-27	16.75	16.94	16.69	16.90	110900
2007-12-28	17.00	17.15	16.97	17.10	109900
2007-12-31	17.05	17.19	16.82	17.00	162700
2008-01-02	16.97	17.09	16.79	17.00	178500
2008-01-03	17.00	17.08	16.53	16.58	152700
2008-01-04	16.46	16.46	15.70	15.71	138000
2008-01-07	15.82	15.85	15.14	15.22	190900
2008-01-08	15.23	15.23	13.45	13.73	318400
2008-01-09	13.59	13.88	12.24	12.70	618005
2008-01-10	12.62	14.32	12.57	13.96	624400
2008-01-11	13.83	14.55	13.62	13.65	370400
2008-01-14	13.75	14.35	13.52	14.21	156118
2008-01-15	14.00	14.45	13.90	14.06	364600
2008-01-16	13.75	14.28	13.67	14.16	202900
2008-01-17	14.10	14.24	13.71	14.14	139900
2008-01-18	14.19	14.30	13.66	13.86	288500
2008-01-22	13.86	14.45	13.50	14.09	174900
2008-01-23	13.72	14.50	13.62	14.48	378600
2008-01-24	14.49	14.69	14.25	14.28	165100
2008-01-25	14.45	14.85	13.60	13.98	213200
2008-01-28	14.01	14.46	13.89	14.19	299200
2008-01-29	14.34	14.55	14.23	14.44	250700
2008-01-30	14.36	14.53	14.16	14.18	141400
2008-01-31	13.85	15.33	13.85	14.30	229700
2008-02-01	14.36	16.22	14.21	15.79	282500
2008-02-04	15.65	16.30	15.35	15.92	245100
2008-02-05	15.56	15.66	14.97	15.16	187400
2008-02-06	15.30	15.38	14.61	14.65	94300
2008-02-07	14.45	14.56	14.00	14.15	143500
2008-02-08	14.14	14.44	13.71	14.02	97700
2008-02-11	14.28	15.20	13.95	14.74	131200
2008-02-12	14.72	15.51	14.68	15.49	128200
2008-02-13	15.67	15.86	15.35	15.44	168200
2008-02-14	15.44	15.56	14.92	15.35	145200
2008-02-15	15.29	15.51	14.68	15.29	118500
2008-02-19	15.50	15.57	15.11	15.22	94500
2008-02-20	15.14	15.65	15.01	15.65	100825
2008-02-21	15.80	16.07	15.18	15.30	99600
2008-02-22	15.30	15.42	15.00	15.40	83200
2008-02-25	15.38	16.03	15.24	15.38	134300
2008-02-26	15.29	15.74	15.14	15.36	198200
2008-02-27	15.24	15.36	14.91	15.09	145700
2008-02-28	14.99	15.04	14.01	14.80	432200
2008-02-29	14.65	15.12	14.38	14.44	325100
2008-03-03	14.44	14.78	14.19	14.48	151700
2008-03-04	14.27	14.72	14.20	14.37	143700
2008-03-05	14.00	14.70	13.91	14.12	203500
2008-03-06	14.05	14.23	13.19	13.81	474600
2008-03-07	13.56	13.92	12.69	13.17	278000
2008-03-10	13.20	13.37	12.78	13.10	281261
2008-03-11	13.47	13.91	13.34	13.89	122400
2008-03-12	13.94	14.20	13.36	13.90	103800
2008-03-13	13.75	15.00	13.47	14.74	770400
2008-03-14	15.03	15.03	14.25	14.33	260300
2008-03-17	13.90	15.08	13.90	14.28	144900
2008-03-18	14.50	14.73	14.10	14.50	287400
2008-03-19	14.49	15.25	14.42	15.07	135519
2008-03-20	14.99	15.03	14.51	14.52	596000
2008-03-24	14.60	14.67	14.53	14.62	155639
2008-03-25	14.64	14.64	14.46	14.59	124200
2008-03-26	14.54	14.54	13.92	13.92	142200
2008-03-27	13.96	13.97	13.50	13.58	184500
2008-03-28	13.63	13.63	12.26	12.89	1008600
2008-03-31	13.01	13.27	12.65	12.79	874800
2008-04-01	13.02	13.10	12.64	12.91	773021
2008-04-02	12.90	13.05	12.68	12.83	216100
2008-04-03	12.83	12.88	12.05	12.74	641600
2008-04-04	12.88	13.63	12.63	13.26	183200
2008-04-07	13.33	13.50	13.28	13.30	134500
2008-04-08	12.48	13.62	12.40	13.31	356000
2008-04-09	13.43	13.49	12.68	12.90	230729
2008-04-10	12.92	13.21	12.80	13.14	263600
2008-04-11	13.07	13.15	12.87	12.99	362800
2008-04-14	13.00	13.26	12.86	13.10	310414
2008-04-15	13.28	13.34	12.97	13.20	223480
2008-04-16	13.35	13.70	13.32	13.69	275875
2008-04-17	13.60	13.93	13.39	13.80	385465
2008-04-18	14.03	14.53	13.85	14.39	324794
2008-04-21	14.22	14.68	14.16	14.53	373778
2008-04-22	14.43	14.54	13.86	14.14	186520
2008-04-23	14.21	14.38	13.85	13.97	532323
2008-04-24	14.00	14.76	13.95	14.48	134501
2008-04-25	14.57	14.57	13.98	14.25	126598
2008-04-28	14.40	14.77	14.35	14.69	207753
2008-04-29	14.70	15.73	14.60	14.80	356085
2008-04-30	14.88	15.08	14.65	14.81	98003
2008-05-01	14.92	15.44	14.75	15.26	220041
2008-05-02	15.50	15.52	15.04	15.15	115929
2008-05-05	15.17	15.17	14.78	14.83	109902
2008-05-06	14.80	15.00	14.50	14.94	82515
2008-05-07	14.95	15.00	14.44	14.51	111731
2008-05-08	14.54	14.54	14.05	14.33	136973
2008-05-09	13.55	14.41	13.40	14.05	90969
2008-05-12	14.02	14.32	13.38	14.07	289864
2008-05-13	14.07	14.28	13.92	14.11	122565
2008-05-14	14.07	14.27	13.96	13.98	128617
2008-05-15	14.00	14.12	13.75	14.00	253340
2008-05-16	14.00	14.20	13.65	13.77	137505
2008-05-19	13.84	14.02	13.60	13.83	158343
2008-05-20	13.81	13.88	13.33	13.52	231873
2008-05-21	13.60	13.99	13.40	13.92	193941
2008-05-22	13.92	14.10	13.74	14.08	162922
2008-05-23	14.00	14.07	13.88	14.06	111373
2008-05-27	14.06	14.25	13.95	14.19	137395
2008-05-28	14.14	14.14	13.80	13.93	75662
2008-05-29	13.91	14.50	13.75	14.40	127697
2008-05-30	14.53	14.61	14.31	14.47	346060
2008-06-02	14.54	14.79	14.36	14.69	369826
2008-06-03	14.81	14.99	14.47	14.56	211811
2008-06-04	14.47	15.15	14.44	14.74	241551
2008-06-05	14.75	15.13	14.61	14.88	116647
2008-06-06	14.76	14.86	14.54	14.54	100994
2008-06-09	14.80	14.80	14.41	14.72	190887
2008-06-10	14.63	15.10	14.63	14.96	215943
2008-06-11	14.89	14.94	13.88	13.94	209076
2008-06-12	14.05	14.23	13.66	13.99	134648
2008-06-13	14.27	14.30	13.90	14.03	193774
2008-06-16	14.00	14.01	13.64	13.98	156264
2008-06-17	13.12	13.48	12.39	12.70	577020
2008-06-18	12.73	12.73	12.30	12.49	196709
2008-06-19	12.52	12.67	12.26	12.67	216939
2008-06-20	12.28	13.31	12.28	13.17	528054
2008-06-23	13.28	13.42	12.83	12.97	165352
2008-06-24	12.84	13.05	12.50	12.83	178559
2008-06-25	12.80	13.08	12.62	13.04	239567
2008-06-26	13.00	13.14	12.70	12.76	273885
2008-06-27	12.76	13.04	12.37	12.57	436546
2008-06-30	12.59	13.29	12.31	13.06	372506
2008-07-01	12.93	13.14	12.73	12.91	229317
2008-07-02	12.90	12.92	11.99	12.29	352209
2008-07-03	12.18	12.31	12.03	12.05	64476
2008-07-07	12.15	12.24	11.65	12.10	205409
2008-07-08	11.97	12.20	11.77	12.16	304796
2008-07-09	12.12	12.15	11.71	11.85	164069
2008-07-10	11.85	12.09	11.75	11.94	168919
2008-07-11	11.65	11.72	11.08	11.54	240823
2008-07-14	11.62	11.73	11.25	11.64	236933
2008-07-15	11.50	11.66	11.08	11.63	243411
2008-07-16	11.65	12.24	11.56	12.13	124174
2008-07-17	12.16	12.58	11.93	12.45	792033
2008-07-18	12.45	12.82	12.38	12.73	183804
2008-07-21	12.63	13.05	12.47	12.66	176224
2008-07-22	12.58	13.41	12.43	13.33	112308
2008-07-23	13.34	14.07	13.34	13.67	118811
2008-07-24	13.75	14.11	13.42	14.02	288732
2008-07-25	14.18	14.65	13.81	14.17	149470
2008-07-28	14.11	14.26	13.67	13.86	148205
2008-07-29	13.92	14.89	13.77	14.67	153792
2008-07-30	14.74	15.06	14.17	14.65	110246
2008-07-31	14.47	14.93	14.14	14.66	77616
2008-08-01	14.66	15.03	14.38	14.94	134425
2008-08-04	14.97	15.04	14.66	14.74	273437
2008-08-05	14.82	15.00	14.71	15.00	599196
2008-08-06	14.87	15.00	14.52	15.00	382715
2008-08-07	14.90	15.00	14.55	14.80	418737
2008-08-08	14.92	15.88	14.83	15.06	446543
2008-08-11	14.55	15.36	13.94	15.09	519432
2008-08-12	15.02	15.63	15.02	15.29	166306
2008-08-13	15.29	15.58	15.03	15.19	219934
2008-08-14	15.14	15.28	15.01	15.13	217063
2008-08-15	15.10	15.10	14.47	14.80	444154
2008-08-18	14.90	14.95	14.45	14.56	126635
2008-08-19	14.40	14.55	14.20	14.33	82608
2008-08-20	14.46	14.46	13.95	14.03	161726
2008-08-21	13.89	14.47	13.55	14.03	145928
2008-08-22	14.18	15.46	14.18	15.27	332677
2008-08-25	15.18	15.99	14.97	15.82	1620729
2008-08-26	15.86	15.95	15.71	15.91	402647
2008-08-27	15.94	16.20	15.81	15.87	424643
2008-08-28	15.38	15.39	14.57	15.25	399191
2008-08-29	15.10	15.27	14.64	14.69	188674
2008-09-02	14.89	15.06	14.33	14.62	298605
2008-09-03	14.62	14.76	14.44	14.57	133392
2008-09-04	14.35	14.63	14.04	14.52	234379
2008-09-05	14.44	14.78	14.27	14.56	143256
2008-09-08	15.28	16.30	14.76	14.89	351567
2008-09-09	14.94	15.44	14.89	14.95	957458
2008-09-10	15.12	15.29	14.75	14.80	258579
2008-09-11	14.79	14.93	14.35	14.57	110674
2008-09-12	14.45	14.52	14.07	14.13	113565
2008-09-15	13.75	13.97	13.20	13.37	230149
2008-09-16	12.85	13.33	12.79	13.33	724580
2008-09-17	13.00	14.15	13.00	13.55	349222
2008-09-18	13.55	14.06	13.54	13.75	484944
2008-09-19	13.75	14.30	12.70	13.70	662446
2008-09-22	13.70	13.81	13.49	13.53	140754
2008-09-23	13.62	14.00	13.15	13.36	196223
2008-09-24	13.36	13.64	13.18	13.32	123136
2008-09-25	13.34	14.22	13.34	13.72	117798
2008-09-26	13.56	13.89	13.50	13.71	94659
2008-09-29	13.61	14.44	13.21	13.26	155253
2008-09-30	13.50	13.89	13.30	13.60	196180
2008-10-01	13.60	14.46	13.49	14.34	212193
2008-10-02	14.26	14.50	14.20	14.27	175181
2008-10-03	14.40	14.51	13.46	13.50	269414
2008-10-06	13.12	13.24	12.29	12.91	322213
2008-10-07	12.98	13.09	11.87	11.92	219832
2008-10-08	11.58	12.00	11.25	11.60	216044
2008-10-09	11.62	11.86	10.62	10.64	325664
2008-10-10	10.15	11.62	10.15	11.59	798845
2008-10-13	12.05	12.58	11.35	11.81	373814
2008-10-14	11.81	12.11	11.25	11.43	251916
2008-10-15	11.53	11.53	10.78	10.91	260248
2008-10-16	10.95	11.84	10.55	11.82	207713
2008-10-17	11.44	12.47	11.42	11.72	188732
2008-10-20	11.76	11.86	11.38	11.49	170343
2008-10-21	11.33	11.35	10.87	10.89	243166
2008-10-22	10.71	10.89	9.41	9.60	337245
2008-10-23	9.67	9.75	8.60	8.87	878566
2008-10-24	8.41	9.02	8.27	8.62	584551
2008-10-27	8.52	8.72	7.88	7.89	285981
2008-10-28	8.04	8.22	7.36	7.45	515704
2008-10-29	7.45	7.58	7.29	7.32	427386
2008-10-30	7.32	7.55	6.90	7.08	746744
2008-10-31	7.06	8.60	6.95	8.29	1628221
2008-11-03	8.42	8.54	8.24	8.50	293643
2008-11-04	8.60	9.15	8.45	8.79	206760
2008-11-05	8.74	8.87	8.30	8.33	185048
2008-11-06	8.29	8.38	8.05	8.13	145125
2008-11-07	8.13	8.63	8.01	8.59	209819
2008-11-10	8.63	9.35	8.27	8.52	272893
2008-11-11	8.50	8.57	7.91	8.18	176916
2008-11-12	8.13	8.25	7.89	8.00	328551
2008-11-13	8.05	9.03	7.80	9.02	192137
2008-11-14	8.92	9.20	8.46	8.52	235806
2008-11-17	8.48	8.92	8.45	8.69	168160
2008-11-18	8.69	8.98	8.36	8.57	262033
2008-11-19	8.57	8.94	7.75	7.84	191161
2008-11-20	7.80	7.89	7.01	7.13	518732
2008-11-21	7.19	7.55	6.85	7.30	538867
2008-11-24	7.32	7.55	7.02	7.24	455415
2008-11-25	7.52	7.52	6.82	7.08	515186
2008-11-26	7.15	7.32	6.92	7.31	717032
2008-11-28	7.27	7.53	7.24	7.53	409683
2008-12-01	7.49	7.61	7.33	7.38	360955
2008-12-02	7.51	8.10	7.27	7.87	976561
2008-12-03	7.70	8.30	7.61	8.22	201655
2008-12-04	8.17	8.63	7.48	7.75	181105
2008-12-05	7.66	7.89	7.32	7.85	552362
2008-12-08	7.99	8.20	7.82	7.90	439511
2008-12-09	7.83	8.24	7.38	7.60	427387
2008-12-10	7.68	8.00	7.44	7.50	351256
2008-12-11	7.46	7.46	7.27	7.32	304862
2008-12-12	7.24	7.36	6.99	7.35	303140
2008-12-15	7.40	7.43	6.73	6.88	543753
2008-12-16	6.94	7.13	6.81	7.10	420495
2008-12-17	7.11	7.56	6.97	7.42	254854
2008-12-18	7.44	7.71	7.19	7.53	212364
2008-12-19	7.75	7.75	7.40	7.50	775021
2008-12-22	7.49	7.50	7.16	7.47	587872
2008-12-23	7.51	7.51	7.19	7.27	439392
2008-12-24	7.28	7.30	7.09	7.21	149729
2008-12-26	7.24	7.24	6.80	7.22	310304
2008-12-29	7.22	7.22	6.92	7.01	668646
2008-12-30	7.01	7.19	6.75	7.16	577115
2008-12-31	7.20	7.51	6.97	7.43	646681
2009-01-02	7.45	7.68	7.43	7.63	201711
2009-01-05	7.69	7.97	7.52	7.86	128180
2009-01-06	7.95	8.23	7.90	8.18	161851
2009-01-07	8.09	8.18	7.86	8.09	157900
2009-01-08	8.11	8.41	7.97	8.33	159218
2009-01-09	8.30	8.36	7.80	7.82	195012
2009-01-12	7.71	8.03	7.71	7.90	176212
2009-01-13	7.86	8.29	7.86	8.18	152424
2009-01-14	8.15	8.15	7.40	7.55	195314
2009-01-15	7.46	7.99	7.30	7.91	196127
2009-01-16	7.95	7.95	7.35	7.64	253357
2009-01-20	7.53	7.60	7.12	7.12	167672
2009-01-21	7.10	7.51	7.09	7.51	229929
2009-01-22	7.36	7.62	7.15	7.35	169023
2009-01-23	7.18	7.52	7.11	7.50	216138
2009-01-26	7.47	7.63	7.23	7.37	152732
2009-01-27	7.37	8.29	7.24	8.25	219457
2009-01-28	8.33	8.91	8.23	8.83	229331
2009-01-29	8.70	8.70	7.87	7.92	168998
2009-01-30	8.00	8.17	7.65	7.91	179813
2009-02-02	7.80	8.12	7.72	8.00	122724
2009-02-03	8.15	8.15	7.61	8.06	216105
2009-02-04	8.04	8.13	7.73	7.91	120342
2009-02-05	7.89	8.32	7.76	8.26	113479
2009-02-06	8.19	9.49	8.19	9.33	314685
2009-02-09	9.26	9.27	8.99	9.19	135108
2009-02-10	9.12	9.28	8.15	8.34	263064
2009-02-11	8.40	8.89	8.38	8.70	137749
2009-02-12	8.57	8.91	8.40	8.78	172010
2009-02-13	8.80	8.96	8.48	8.55	133128
2009-02-17	8.31	8.95	8.19	8.82	185491
2009-02-18	8.80	8.80	8.27	8.43	356763
2009-02-19	8.67	8.84	8.45	8.55	159604
2009-02-20	8.45	8.53	8.14	8.19	224646
2009-02-23	8.42	8.42	7.96	7.99	209800
2009-02-24	8.16	8.18	7.94	8.00	353940
2009-02-25	7.89	7.97	7.44	7.63	343663
2009-02-26	7.62	8.12	7.53	8.04	217911
2009-02-27	8.01	8.29	7.68	7.69	191358
2009-03-02	7.59	7.59	7.01	7.31	199163
2009-03-03	7.22	7.33	6.82	6.86	361061
2009-03-04	6.99	7.73	6.94	7.50	224029
2009-03-05	7.52	7.52	6.80	6.83	174570
2009-03-06	6.75	7.13	6.75	7.12	171854
2009-03-09	7.04	7.22	6.75	6.83	165435
2009-03-10	6.97	7.87	6.97	7.70	382054
2009-03-11	7.91	8.20	7.62	7.79	318331
2009-03-12	7.74	8.00	7.47	7.79	541724
2009-03-13	7.70	7.80	7.44	7.58	564509
2009-03-16	7.69	7.87	7.45	7.50	198102
2009-03-17	7.52	8.05	7.47	8.00	507064
2009-03-18	7.99	8.89	7.91	8.83	349251
2009-03-19	8.90	9.06	8.57	8.69	229404
2009-03-20	8.73	8.74	8.20	8.35	224416
2009-03-23	8.51	9.44	8.47	9.39	226211
2009-03-24	9.24	9.26	8.93	9.02	159842
2009-03-25	9.11	9.68	8.99	9.66	176846
2009-03-26	9.95	10.26	9.48	9.77	409778
2009-03-27	9.60	9.88	9.27	9.50	152487
2009-03-30	9.28	9.57	9.07	9.38	186223
2009-03-31	9.46	9.60	9.35	9.39	170078
2009-04-01	9.28	9.90	9.14	9.88	303827
2009-04-02	9.80	10.58	9.79	10.49	248675
2009-04-03	10.50	10.56	9.57	9.82	569224
2009-04-06	9.69	9.71	9.45	9.61	782560
2009-04-07	9.55	9.62	9.41	9.41	489923
2009-04-08	9.49	10.08	9.49	9.95	345703
2009-04-09	10.17	10.62	10.00	10.22	339982
2009-04-13	10.01	10.56	9.88	10.49	369522
2009-04-14	10.39	10.39	9.88	9.93	311715
2009-04-15	9.86	10.22	9.81	10.22	193959
2009-04-16	10.28	10.96	10.19	10.79	222159
2009-04-17	10.76	10.76	10.34	10.40	279132
2009-04-20	10.22	10.28	9.26	9.69	416986
2009-04-21	9.66	10.01	9.39	9.97	218745
2009-04-22	9.74	10.35	9.70	9.90	282655
2009-04-23	9.82	9.82	9.39	9.52	477997
2009-04-24	9.50	9.74	9.40	9.54	502742
2009-04-27	9.50	9.80	9.26	9.35	424570
2009-04-28	9.24	9.49	8.82	8.93	628881
2009-04-29	9.07	9.23	8.73	8.87	730731
2009-04-30	8.84	9.06	8.84	8.90	413915
2009-05-01	8.95	8.98	8.63	8.78	250607
2009-05-04	8.88	9.27	8.69	9.27	551361
2009-05-05	9.24	9.92	9.22	9.91	397867
2009-05-06	10.00	10.54	10.00	10.50	464024
2009-05-07	10.68	11.09	10.60	10.98	707285
2009-05-08	10.80	11.16	10.71	11.16	343265
2009-05-11	10.98	10.98	10.71	10.76	215355
2009-05-12	10.78	10.79	10.36	10.48	235756
2009-05-13	10.34	10.34	9.99	10.04	265136
2009-05-14	10.14	10.30	10.03	10.14	634493
2009-05-15	10.12	10.31	9.87	9.91	196944
2009-05-18	9.98	10.23	9.87	10.21	370697
2009-05-19	10.20	10.38	10.12	10.24	356979
2009-05-20	10.27	10.48	10.15	10.26	328947
2009-05-21	10.20	10.29	10.01	10.17	248950
2009-05-22	10.19	10.33	10.08	10.23	334364
2009-05-26	10.18	10.58	10.10	10.47	199333
2009-05-27	10.45	10.65	10.34	10.43	249309
2009-05-28	10.53	10.69	10.23	10.67	1145295
2009-05-29	10.56	10.64	10.43	10.62	193318
2009-06-01	10.66	11.09	10.66	10.99	390416
2009-06-02	11.04	11.19	10.96	11.13	578540
2009-06-03	11.07	11.29	11.07	11.25	199838
2009-06-04	11.36	11.39	11.03	11.21	186274
2009-06-05	11.21	11.30	10.92	11.08	200150
2009-06-08	11.09	11.13	10.75	10.82	240519
2009-06-09	10.81	10.84	10.64	10.68	222903
2009-06-10	10.81	10.81	10.24	10.40	295998
2009-06-11	10.50	10.85	10.45	10.59	381969
2009-06-12	10.55	10.78	10.51	10.74	220948
2009-06-15	10.67	10.78	10.51	10.71	264304
2009-06-16	10.66	10.75	10.48	10.55	311941
2009-06-17	10.59	10.72	10.50	10.55	233580
2009-06-18	10.76	11.49	10.73	11.00	522409
2009-06-19	11.10	11.27	10.89	10.96	511801
2009-06-22	10.89	10.94	10.64	10.64	170859
2009-06-23	10.74	10.78	10.53	10.55	128848
2009-06-24	10.66	10.74	10.42	10.63	154750
2009-06-25	10.51	10.81	10.41	10.74	170912
2009-06-26	10.73	10.98	10.58	10.83	1018405
2009-06-29	10.85	11.22	10.84	11.20	239076
2009-06-30	11.32	11.42	11.27	11.32	319373
2009-07-01	11.44	11.65	11.21	11.30	274358
2009-07-02	11.12	11.24	10.83	10.84	227953
2009-07-06	10.75	11.44	10.74	10.94	481422
2009-07-07	10.98	11.14	10.87	10.89	228019
2009-07-08	10.96	10.98	10.54	10.73	155418
2009-07-09	10.82	10.82	10.55	10.58	198170
2009-07-10	10.57	10.65	10.38	10.57	240018
2009-07-13	10.58	10.71	10.38	10.67	163063
2009-07-14	11.11	11.31	10.84	10.87	328812
2009-07-15	10.95	11.05	10.72	10.88	493192
2009-07-16	10.88	11.16	10.81	10.96	232745
2009-07-17	10.97	10.97	10.59	10.79	192139
2009-07-20	10.94	10.97	10.72	10.93	260861
2009-07-21	11.05	11.08	10.65	10.69	139689
2009-07-22	10.69	10.95	10.61	10.86	283315
2009-07-23	10.86	11.00	10.82	10.90	296996
2009-07-24	10.88	10.99	10.79	10.91	417707
2009-07-27	10.95	11.00	10.84	10.90	275263
2009-07-28	10.87	11.14	10.87	11.04	284352
2009-07-29	11.09	11.41	11.04	11.38	307046
2009-07-30	11.47	11.63	11.14	11.23	231361
2009-07-31	11.18	11.33	11.07	11.09	207205
2009-08-03	11.22	11.49	10.67	10.98	516006
2009-08-04	11.01	11.01	10.70	10.79	356285
2009-08-05	10.84	10.98	10.51	10.62	216973
2009-08-06	10.68	10.99	10.38	10.66	220569
2009-08-07	10.99	11.08	10.43	10.44	367725
2009-08-10	10.50	10.65	10.40	10.50	490818
2009-08-11	10.50	10.50	10.11	10.11	314595
2009-08-12	10.15	10.27	10.07	10.24	381048
2009-08-13	10.21	10.22	9.94	10.03	387025
2009-08-14	10.03	10.04	9.74	9.96	327860
2009-08-17	9.85	9.90	9.58	9.80	349592
2009-08-18	9.85	9.90	9.61	9.70	183892
2009-08-19	9.58	9.78	9.51	9.68	240789
2009-08-20	9.60	9.76	9.52	9.72	202694
2009-08-21	9.85	9.93	9.73	9.86	181803
2009-08-24	9.85	9.93	9.69	9.84	169555
2009-08-25	9.85	10.00	9.78	9.79	131452
2009-08-26	9.76	9.84	9.51	9.69	144696
2009-08-27	9.74	9.76	9.50	9.68	274825
2009-08-28	9.71	9.85	9.60	9.75	196611
2009-08-31	9.71	10.25	9.70	10.04	418987
2009-09-01	9.99	10.14	9.81	9.88	527682
2009-09-02	9.77	9.99	9.69	9.86	415993
2009-09-03	9.86	10.04	9.77	9.98	243474
2009-09-04	9.98	10.02	9.89	10.02	153864
2009-09-08	10.07	10.17	9.94	10.05	310551
2009-09-09	10.08	10.16	9.91	10.00	223585
2009-09-10	9.94	10.14	9.93	10.00	501440
2009-09-11	10.13	10.99	10.10	10.64	695793
2009-09-14	10.67	10.74	10.44	10.73	247244
2009-09-15	10.70	10.78	10.35	10.43	217411
2009-09-16	10.46	10.75	10.41	10.69	273666
2009-09-17	10.64	10.91	10.60	10.80	232130
2009-09-18	10.81	10.81	10.40	10.50	645368
2009-09-21	10.45	10.49	10.33	10.46	194754
2009-09-22	10.49	10.54	10.30	10.43	214647
2009-09-23	10.50	10.55	10.24	10.24	178369
2009-09-24	10.25	10.33	10.16	10.26	302968
2009-09-25	10.20	10.35	10.19	10.29	261312
2009-09-28	10.32	10.59	10.22	10.29	170307
2009-09-29	10.33	10.52	10.28	10.48	329881
2009-09-30	10.48	10.51	10.19	10.36	178417
2009-10-01	10.36	10.36	10.10	10.24	225731
2009-10-02	10.18	10.46	10.16	10.35	180178
2009-10-05	10.31	10.50	10.08	10.45	176752
2009-10-06	10.54	11.25	10.48	11.21	545207
2009-10-07	11.18	11.20	10.87	11.01	226002
2009-10-08	11.09	11.20	10.91	11.07	274227
2009-10-09	11.13	11.52	11.11	11.41	697341
2009-10-12	11.59	11.59	11.18	11.30	395719
2009-10-13	11.35	11.35	11.08	11.22	247789
2009-10-14	11.38	11.38	11.17	11.29	225768
2009-10-15	11.28	11.28	11.14	11.20	311404
2009-10-16	11.11	11.20	10.95	11.17	397542
2009-10-19	11.16	11.41	11.16	11.23	180589
2009-10-20	11.22	11.29	11.12	11.18	182708
2009-10-21	11.21	11.54	11.07	11.21	450025
2009-10-22	11.50	12.00	11.50	11.92	494813
2009-10-23	11.92	11.92	11.31	11.41	277424
2009-10-26	11.45	11.63	11.19	11.22	218184
2009-10-27	11.31	11.37	11.17	11.27	164514
2009-10-28	11.26	11.50	11.01	11.05	346538
2009-10-29	11.11	11.49	11.07	11.34	437351
2009-10-30	11.26	11.70	11.25	11.59	430508
2009-11-02	11.62	11.72	11.02	11.20	332516
2009-11-03	11.17	11.27	11.00	11.17	281996
2009-11-04	11.25	11.59	11.07	11.40	429705
2009-11-05	11.46	11.90	11.46	11.74	277875
2009-11-06	11.67	11.76	11.40	11.73	244292
2009-11-09	12.07	12.43	11.99	12.33	554595
2009-11-10	12.35	13.32	11.96	12.43	1088178
2009-11-11	12.56	12.75	12.40	12.52	555066
2009-11-12	12.50	12.65	12.21	12.40	277641
2009-11-13	12.46	12.46	12.07	12.25	260684
2009-11-16	12.23	12.40	12.04	12.29	460468
2009-11-17	12.20	12.38	12.14	12.33	275395
2009-11-18	12.37	12.42	12.14	12.32	390884
2009-11-19	12.28	12.50	12.19	12.47	374147
2009-11-20	12.43	12.45	12.25	12.34	233965
2009-11-23	12.31	12.68	12.31	12.59	594856
2009-11-24	12.56	12.72	12.43	12.58	425353
2009-11-25	12.63	12.66	12.47	12.59	335797
2009-11-27	12.30	12.65	12.25	12.44	176116
2009-11-30	12.46	12.68	12.38	12.65	497327
2009-12-01	12.65	12.85	12.65	12.79	811093
2009-12-02	12.84	13.08	12.76	13.07	2066302
2009-12-03	13.06	13.36	13.01	13.04	587889
2009-12-04	12.99	13.20	12.90	13.20	721517
2009-12-07	13.19	13.50	13.18	13.44	516915
2009-12-08	13.29	13.46	12.98	13.05	629566
2009-12-09	13.10	13.20	12.93	13.15	230175
2009-12-10	13.16	13.30	12.98	13.04	253862
2009-12-11	13.14	13.50	12.96	13.40	705647
2009-12-14	13.41	13.47	12.80	13.42	634890
2009-12-15	13.39	13.46	13.25	13.41	491500
2009-12-16	13.41	13.70	13.36	13.54	651318
2009-12-17	13.57	13.59	13.18	13.21	425734
2009-12-18	13.32	13.50	13.32	13.46	527667
2009-12-21	13.54	13.72	13.41	13.68	367125
2009-12-22	13.76	14.00	13.68	13.96	520782
2009-12-23	14.00	14.00	13.80	13.89	402053
2009-12-24	13.89	13.97	13.80	13.95	93913
2009-12-28	13.99	14.12	13.84	14.09	275177
2009-12-29	14.19	14.35	14.15	14.28	258357
2009-12-30	14.20	14.55	14.20	14.53	234507
2009-12-31	14.67	14.85	14.35	14.37	229648
2010-01-04	14.54	14.79	14.43	14.71	448109
2010-01-05	14.69	14.71	14.31	14.46	359451
2010-01-06	14.56	14.72	14.50	14.63	380880
2010-01-07	14.60	14.76	14.58	14.67	438746
2010-01-08	14.67	14.89	14.64	14.85	204835
2010-01-11	14.99	15.28	14.93	15.22	476312
2010-01-12	15.17	15.22	14.70	14.77	340720
2010-01-13	14.75	15.23	14.72	15.17	420306
2010-01-14	15.08	15.30	15.08	15.17	211646
2010-01-15	15.24	15.40	14.80	14.97	345768
2010-01-19	15.00	15.47	14.97	15.07	319295
2010-01-20	14.55	14.56	14.11	14.33	2877664
2010-01-21	14.31	14.55	14.26	14.55	1053543
2010-01-22	14.58	14.74	14.41	14.43	622695
2010-01-25	14.56	14.65	14.29	14.54	598744
2010-01-26	14.51	14.68	14.42	14.60	1042634
2010-01-27	14.48	14.81	14.45	14.73	339008
2010-01-28	14.38	15.07	14.08	14.51	1031422
2010-01-29	14.51	14.57	14.17	14.18	453343
2010-02-01	14.16	14.56	14.15	14.52	386618
2010-02-02	14.46	14.86	14.36	14.80	435946
2010-02-03	14.66	14.95	14.62	14.84	346053
2010-02-04	14.67	14.67	14.28	14.33	448740
2010-02-05	14.39	14.46	14.11	14.33	700705
2010-02-08	14.58	15.01	14.41	14.82	625957
2010-02-09	14.99	15.07	14.70	14.87	415666
2010-02-10	14.80	14.98	14.51	14.54	474103
2010-02-11	14.50	14.67	14.41	14.66	554114
2010-02-12	14.57	15.00	14.44	14.86	525205
2010-02-16	14.88	15.00	14.65	15.00	726600
2010-02-17	15.14	15.24	14.83	14.99	514032
2010-02-18	14.94	15.26	14.92	15.25	404951
2010-02-19	15.26	15.40	15.05	15.36	455501
2010-02-22	15.40	15.53	15.27	15.45	640460
2010-02-23	15.39	15.60	15.25	15.29	509613
2010-02-24	15.29	15.55	15.25	15.31	484216
2010-02-25	15.64	16.25	15.50	16.03	2294615
2010-02-26	15.83	16.15	15.35	16.11	802214
2010-03-01	16.20	16.52	16.06	16.25	892809
2010-03-02	16.69	17.03	16.47	16.90	1822867
2010-03-03	16.82	16.93	16.62	16.67	896687
2010-03-04	16.74	17.01	16.53	16.98	523795
2010-03-05	17.00	17.25	16.91	17.14	668167
2010-03-08	17.09	17.50	17.00	17.46	760288
2010-03-09	17.35	17.66	17.35	17.62	757421
2010-03-10	17.67	18.26	17.63	18.16	948118
2010-03-11	16.78	17.17	16.57	17.10	5486935
2010-03-12	17.18	17.28	16.94	17.22	1781022
2010-03-15	17.24	17.44	17.02	17.32	1139473
2010-03-16	17.38	17.41	17.25	17.37	888143
2010-03-17	17.33	17.40	17.12	17.28	678725
2010-03-18	17.20	17.36	17.18	17.25	547257
2010-03-19	17.25	17.37	17.18	17.25	1054810
2010-03-22	17.18	17.67	17.03	17.50	886675
2010-03-23	17.50	17.80	17.40	17.72	648295
2010-03-24	17.67	17.75	17.52	17.74	384334
2010-03-25	17.91	18.47	17.87	18.21	1346593
2010-03-26	18.29	18.34	18.07	18.20	828994
2010-03-29	17.87	17.90	17.08	17.82	835611
2010-03-30	17.80	18.39	17.80	18.34	992501
2010-03-31	18.33	18.45	18.05	18.34	625772
2010-04-01	18.49	18.59	18.26	18.47	497301
2010-04-05	18.65	18.78	18.44	18.55	556967
2010-04-06	18.49	19.00	18.35	18.92	775357
2010-04-07	18.84	19.00	18.51	18.76	1015121
2010-04-08	18.77	18.94	18.50	18.85	478881
2010-04-09	18.52	18.72	18.02	18.46	1345723
2010-04-12	18.41	18.53	17.85	18.14	849756
2010-04-13	18.05	18.21	17.81	18.00	961261
2010-04-14	17.98	18.82	17.93	18.82	1024262
2010-04-15	18.76	19.01	18.71	19.01	1065194
2010-04-16	18.86	19.00	18.59	18.90	905421
2010-04-19	18.75	19.00	18.65	18.88	799435
2010-04-20	18.95	19.42	18.85	19.15	1055986
2010-04-21	19.15	19.15	18.63	18.84	995947
2010-04-22	18.75	19.21	18.31	19.12	671886
2010-04-23	19.10	19.28	18.79	19.20	435409
2010-04-26	19.14	19.58	19.14	19.35	726744
2010-04-27	19.24	19.24	18.35	18.46	531386
2010-04-28	18.63	18.70	18.19	18.39	499485
2010-04-29	18.46	18.92	18.46	18.75	409442
2010-04-30	18.77	18.91	18.20	18.26	415621
2010-05-03	18.27	18.85	18.27	18.77	390082
2010-05-04	18.51	18.73	18.07	18.22	475207
2010-05-05	18.16	18.20	17.40	17.69	656723
2010-05-06	18.20	19.80	17.42	18.48	1999925
2010-05-07	18.41	18.59	17.83	17.98	1247494
2010-05-10	18.55	18.55	17.55	17.75	1234597
2010-05-11	17.69	17.94	17.59	17.69	1561208
2010-05-12	17.75	17.88	17.52	17.64	1653958
2010-05-13	17.59	18.07	17.56	17.65	1385619
2010-05-14	17.60	17.61	17.03	17.20	805990
2010-05-17	17.22	17.55	17.07	17.36	1253416
2010-05-18	17.51	17.79	17.10	17.13	807463
2010-05-19	17.06	17.15	16.53	16.88	939599
2010-05-20	16.55	16.59	15.51	15.70	1759333
2010-05-21	15.51	16.48	15.36	16.40	1700121
2010-05-24	16.43	16.46	15.66	15.69	607207
2010-05-25	15.41	15.90	14.97	15.87	854476
2010-05-26	16.00	16.36	15.69	15.76	692012
2010-05-27	16.02	16.52	15.94	16.51	586311
2010-05-28	16.53	16.53	15.81	15.99	417716
2010-06-01	15.40	15.78	14.79	14.80	1456686
2010-06-02	14.61	14.72	14.13	14.61	1813068
2010-06-03	14.60	15.56	14.54	15.25	1235133
2010-06-04	14.97	15.29	14.94	14.98	1045431
2010-06-07	14.98	15.23	14.59	14.63	911116
2010-06-08	14.64	14.75	14.22	14.53	909523
2010-06-09	14.58	15.09	14.48	14.85	847222
2010-06-10	15.05	15.27	14.73	15.03	393124
2010-06-11	14.96	15.66	14.96	15.50	786138
2010-06-14	15.63	15.72	15.21	15.32	650708
2010-06-15	15.38	15.87	15.31	15.86	503506
2010-06-16	15.68	15.90	15.53	15.66	922370
2010-06-17	15.64	15.73	15.35	15.68	436840
2010-06-18	15.77	16.19	15.54	16.19	830171
2010-06-21	16.38	16.46	15.50	15.62	673966
2010-06-22	15.51	15.65	14.79	14.85	893478
2010-06-23	14.81	14.94	14.60	14.80	296683
2010-06-24	14.78	14.95	14.59	14.69	565348
2010-06-25	14.69	15.17	14.43	15.01	3700778
2010-06-28	14.92	15.05	14.69	14.73	633617
2010-06-29	14.52	14.53	13.34	13.57	1299442
2010-06-30	13.53	13.68	13.09	13.15	1219865
2010-07-01	13.14	13.27	12.73	13.07	1170853
2010-07-02	13.14	13.14	12.86	12.95	794597
2010-07-06	13.25	13.67	13.22	13.36	1720155
2010-07-07	13.41	13.92	13.27	13.80	1817794
2010-07-08	13.94	14.20	13.78	13.94	733366
2010-07-09	13.97	14.09	13.78	14.04	396582
2010-07-12	13.96	14.13	13.88	13.93	556384
2010-07-13	14.11	14.60	13.87	14.36	1321474
2010-07-14	14.36	14.36	14.03	14.21	572810
2010-07-15	14.14	14.26	13.80	14.01	685505
2010-07-16	13.95	13.95	13.29	13.42	525662
2010-07-19	13.39	13.65	13.29	13.63	657495
2010-07-20	13.39	13.92	13.29	13.86	689099
2010-07-21	13.97	14.01	13.68	13.75	860655
2010-07-22	13.95	14.42	13.90	14.36	494228
2010-07-23	14.27	14.53	14.12	14.49	297297
2010-07-26	14.57	14.90	14.49	14.88	718429
2010-07-27	15.00	15.03	14.55	14.56	526957
2010-07-28	14.51	14.56	14.32	14.40	449008
2010-07-29	14.53	14.61	14.12	14.32	328861
2010-07-30	14.22	14.64	14.05	14.59	729686
2010-08-02	14.80	15.00	14.67	14.87	456071
2010-08-03	14.87	15.03	14.71	14.96	541703
2010-08-04	15.02	15.22	14.97	15.13	492640
2010-08-05	15.75	16.18	15.38	16.00	1514126
2010-08-06	15.88	16.83	15.85	16.58	957682
2010-08-09	16.75	16.89	16.44	16.52	685180
2010-08-10	16.34	16.77	16.34	16.46	1143721
2010-08-11	16.20	16.26	15.88	16.09	1075630
2010-08-12	15.87	16.08	15.67	15.78	894824
2010-08-13	15.69	15.84	15.25	15.51	1231111
2010-08-16	15.49	15.98	15.42	15.76	466029
2010-08-17	15.95	15.95	15.64	15.67	1446236
2010-08-18	15.69	15.84	15.55	15.69	1013821
2010-08-19	15.69	15.74	15.17	15.39	655305
2010-08-20	15.30	15.53	15.09	15.46	504503
2010-08-23	15.49	15.57	14.96	15.00	705201
2010-08-24	14.84	14.93	14.42	14.71	984033
2010-08-25	14.60	14.86	14.33	14.81	814596
2010-08-26	14.90	14.94	14.60	14.72	525713
2010-08-27	14.78	14.87	14.37	14.73	828344
2010-08-30	14.73	14.77	14.43	14.44	476616
2010-08-31	14.41	14.66	14.25	14.61	774223
2010-09-01	14.82	15.24	14.77	15.14	511289
2010-09-02	15.11	15.48	15.10	15.47	469730
2010-09-03	15.64	16.00	15.58	15.98	493016
2010-09-07	15.96	15.96	15.29	15.33	547880
2010-09-08	15.44	16.00	15.44	15.65	757973
2010-09-09	15.90	15.97	15.55	15.74	367319
2010-09-10	15.83	15.94	15.58	15.84	442627
2010-09-13	15.93	16.09	15.77	15.91	375391
2010-09-14	15.83	15.87	15.46	15.52	548877
2010-09-15	15.43	15.49	15.25	15.46	560418
2010-09-16	15.37	15.45	15.06	15.37	340747
2010-09-17	15.47	15.53	15.13	15.53	467097
2010-09-20	15.60	15.74	15.37	15.72	477733
2010-09-21	15.77	15.85	15.53	15.81	476794
2010-09-22	15.81	15.88	15.36	15.58	269828
2010-09-23	15.50	15.76	15.40	15.55	636999
2010-09-24	15.77	15.99	15.69	15.98	304678
2010-09-27	16.00	16.00	15.57	15.64	316920
2010-09-28	15.72	15.89	15.34	15.82	337328
2010-09-29	15.81	16.33	15.77	16.16	438516
2010-09-30	16.29	16.45	16.06	16.10	424784
2010-10-01	16.28	16.50	15.95	16.42	423277
2010-10-04	16.36	16.61	16.24	16.33	619985
2010-10-05	16.50	16.70	16.22	16.67	619768
2010-10-06	16.69	17.07	16.59	16.94	778730
2010-10-07	17.00	17.31	16.92	17.01	784688
2010-10-08	17.00	17.25	16.83	17.13	493469
2010-10-11	17.31	17.37	16.73	17.02	617967
2010-10-12	17.06	17.24	16.88	17.17	503989
2010-10-13	17.32	17.45	17.17	17.27	623289
2010-10-14	17.31	17.48	17.01	17.32	530027
2010-10-15	17.44	17.50	16.97	17.06	571956
2010-10-18	17.14	17.39	17.11	17.33	308553
2010-10-19	17.11	17.34	16.76	16.93	506782
2010-10-20	17.03	17.54	16.89	17.29	513206
2010-10-21	17.39	17.50	17.06	17.34	394106
2010-10-22	17.30	17.38	17.12	17.26	338086
2010-10-25	17.44	17.58	17.27	17.36	422230
2010-10-26	17.24	17.64	17.16	17.35	388894
2010-10-27	17.29	17.40	16.77	17.39	600034
2010-10-28	17.54	17.80	17.39	17.65	559169
2010-10-29	17.66	17.75	17.40	17.55	571245
2010-11-01	17.67	17.83	17.44	17.52	665123
2010-11-02	17.69	17.78	17.42	17.63	601513
2010-11-03	17.70	17.73	17.34	17.69	607600
2010-11-04	17.85	18.00	17.62	17.92	675587
2010-11-05	17.93	18.66	17.90	18.35	1045085
2010-11-08	18.24	18.81	18.11	18.57	733772
2010-11-09	18.00	18.66	17.96	18.45	2827610
2010-11-10	18.53	18.53	18.17	18.42	865424
2010-11-11	18.31	18.43	18.14	18.20	1034439
2010-11-12	18.10	18.47	18.08	18.11	627372
2010-11-15	18.24	18.37	18.13	18.19	281293
2010-11-16	18.09	18.10	17.71	17.85	854696
2010-11-17	17.72	17.95	17.69	17.82	643456
2010-11-18	17.79	17.95	17.76	17.79	534424
2010-11-19	17.80	17.92	17.61	17.70	629724
2010-11-22	17.69	17.84	17.40	17.82	613979
2010-11-23	17.60	17.86	17.44	17.81	656832
2010-11-24	17.95	18.05	17.85	18.00	778984
2010-11-26	17.90	17.99	17.79	17.94	117784
2010-11-29	17.98	17.98	17.47	17.75	472140
2010-11-30	17.61	17.79	17.49	17.55	699836
2010-12-01	17.82	18.06	17.75	17.90	1801862
2010-12-02	18.01	18.41	17.97	18.29	2210080
2010-12-03	18.30	18.70	18.18	18.60	1760942
2010-12-06	18.58	18.65	18.38	18.40	900621
2010-12-07	18.58	18.60	18.14	18.20	1500570
2010-12-08	18.25	18.31	18.05	18.06	773795
2010-12-09	18.20	18.32	18.00	18.09	532288
2010-12-10	18.14	18.17	18.04	18.10	674911
2010-12-13	18.18	18.18	17.92	18.01	483329
2010-12-14	18.05	18.13	17.90	17.91	586124
2010-12-15	17.93	17.93	17.59	17.59	1481988
2010-12-16	17.66	17.67	17.33	17.59	2038146
2010-12-17	17.63	17.63	17.31	17.54	1598639
2010-12-20	17.52	17.62	17.35	17.55	782253
2010-12-21	17.64	17.88	17.56	17.73	584192
2010-12-22	17.80	17.84	17.64	17.83	883283
2010-12-23	17.78	17.87	17.71	17.75	334442
2010-12-27	17.65	17.72	17.36	17.50	466950
2010-12-28	17.56	17.58	17.11	17.27	1115961
2010-12-29	17.32	17.43	17.23	17.23	480274
2010-12-30	17.27	17.46	17.17	17.34	1150621
2010-12-31	17.37	17.50	17.24	17.24	852265
2011-01-03	17.32	17.39	17.20	17.34	980010
2011-01-04	17.48	17.99	17.35	17.95	1847240
2011-01-05	17.89	17.89	17.66	17.81	681576
2011-01-06	17.85	17.93	17.54	17.63	898249
2011-01-07	17.68	17.73	17.38	17.60	605121
2011-01-10	17.53	17.65	17.47	17.62	573003
2011-01-11	17.67	17.78	17.50	17.55	576867
2011-01-12	17.67	17.85	17.65	17.74	686288
2011-01-13	17.80	17.85	17.69	17.75	605517
2011-01-14	17.75	17.84	17.53	17.79	474884
2011-01-18	18.26	18.36	17.90	17.95	1227361
2011-01-19	18.01	18.02	17.66	17.81	952071
2011-01-20	17.70	17.74	17.39	17.66	640715
2011-01-21	17.67	17.73	17.04	17.18	1041968
2011-01-24	17.27	17.27	17.00	17.07	699589
2011-01-25	17.05	17.28	16.88	17.28	587823
2011-01-26	17.37	17.63	17.14	17.21	566336
2011-01-27	17.23	17.23	17.00	17.20	412201
2011-01-28	17.14	17.27	16.73	16.82	710603
2011-01-31	16.98	17.02	16.70	16.95	914466
2011-02-01	17.00	17.24	17.00	17.16	681219
2011-02-02	17.11	17.30	16.98	17.23	466384
2011-02-03	17.25	17.52	17.07	17.50	581090
2011-02-04	17.53	17.54	17.35	17.48	868732
2011-02-07	17.50	17.73	17.42	17.50	654863
2011-02-08	17.50	17.76	17.30	17.76	634982
2011-02-09	17.72	18.00	17.71	17.86	475095
2011-02-10	17.80	18.89	17.71	18.60	1423158
2011-02-11	18.56	18.58	18.42	18.58	574977
2011-02-14	18.55	18.57	18.45	18.55	233092
2011-02-15	18.56	19.01	18.56	18.90	882769
2011-02-16	18.97	19.38	18.92	19.31	639567
2011-02-17	19.24	19.53	19.18	19.49	455630
2011-02-18	19.59	19.64	19.38	19.42	581845
2011-02-22	19.31	19.31	18.85	18.92	702250
2011-02-23	18.99	19.00	18.61	18.66	697154
2011-02-24	19.47	20.00	19.25	19.88	1693426
2011-02-25	19.59	20.29	19.57	20.12	1157404
2011-02-28	20.25	20.56	19.96	20.08	1031927
2011-03-01	20.37	20.37	19.57	19.58	978425
2011-03-02	19.42	19.53	19.18	19.29	1004497
2011-03-03	19.40	19.87	19.38	19.76	1024494
2011-03-04	19.78	19.78	19.05	19.43	765384
2011-03-07	19.47	19.54	19.26	19.40	914981
2011-03-08	19.36	19.64	19.21	19.50	530050
2011-03-09	19.54	19.73	19.46	19.54	854538
2011-03-10	19.38	19.45	19.11	19.28	788925
2011-03-11	19.28	19.48	19.19	19.33	602433
2011-03-14	19.24	19.35	18.87	18.98	653779
2011-03-15	18.58	19.17	18.47	18.97	1005852
2011-03-16	18.98	19.03	18.64	18.68	1325891
2011-03-17	18.96	19.00	18.44	18.47	1038592
2011-03-18	18.61	18.77	18.40	18.57	726487
2011-03-21	18.62	19.24	18.54	19.12	666804
2011-03-22	19.15	19.20	18.86	18.87	259163
2011-03-23	18.92	19.17	18.63	19.10	507857
2011-03-24	19.26	19.67	19.23	19.53	756736
2011-03-25	19.64	19.76	19.50	19.60	385634
2011-03-28	19.71	19.94	19.34	19.36	561702
2011-03-29	19.38	19.41	18.79	19.06	657341
2011-03-30	19.19	19.31	19.03	19.20	960158
2011-03-31	19.24	19.50	19.18	19.35	705848
2011-04-01	19.64	19.99	19.55	19.98	1052409
2011-04-04	19.93	20.34	19.92	20.17	1019015
2011-04-05	20.08	20.61	20.08	20.43	756739
2011-04-06	20.57	20.82	20.38	20.81	788467
2011-04-07	20.81	20.92	20.42	20.61	506318
2011-04-08	20.77	20.88	20.58	20.58	517249
2011-04-11	20.31	20.45	19.67	19.97	1445369
2011-04-12	19.87	20.00	19.73	19.73	653216
2011-04-13	19.91	20.00	19.73	19.83	498513
2011-04-14	19.52	19.58	18.69	19.07	2250234
2011-04-15	19.05	19.41	18.90	19.36	1308893
2011-04-18	19.10	19.37	18.95	19.35	855792
2011-04-19	19.45	19.53	18.99	19.06	746296
2011-04-20	19.25	19.34	19.05	19.16	592965
2011-04-21	19.25	19.25	19.07	19.11	389173
2011-04-25	19.09	19.19	18.95	19.14	410115
2011-04-26	19.15	19.52	19.05	19.52	832567
2011-04-27	19.50	20.21	19.50	20.00	1136547
2011-04-28	19.93	20.28	19.93	20.16	797888
2011-04-29	20.19	20.40	19.93	20.33	1056143
2011-05-02	20.39	20.61	20.25	20.28	953274
2011-05-03	20.29	20.37	20.16	20.35	580999
2011-05-04	20.26	20.35	19.82	19.97	951570
2011-05-05	20.84	21.72	20.52	21.31	2355952
2011-05-06	21.53	21.60	21.12	21.25	773726
2011-05-09	21.19	21.58	21.12	21.31	587294
2011-05-10	20.39	20.80	20.39	20.75	4349238
2011-05-11	20.64	20.81	20.52	20.78	1523056
2011-05-12	20.74	20.79	20.46	20.71	1070938
2011-05-13	20.75	20.77	20.38	20.71	1260487
2011-05-16	20.65	20.95	20.45	20.69	1201752
2011-05-17	20.64	20.95	20.54	20.90	1530367
2011-05-18	20.95	21.09	20.82	21.01	2044131
2011-05-19	21.25	21.72	21.18	21.50	1018301
2011-05-20	21.41	21.92	21.30	21.75	1434960
2011-05-23	21.53	21.67	21.38	21.53	1740662
2011-05-24	21.64	21.79	21.45	21.74	1125264
2011-05-25	21.74	21.75	21.42	21.50	1488577
2011-05-26	21.50	21.65	21.18	21.60	856235
2011-05-27	21.66	21.87	21.53	21.75	426804
2011-05-31	21.99	22.09	21.64	21.75	1439076
2011-06-01	21.68	21.69	20.71	20.77	2145646
2011-06-02	20.59	20.71	20.37	20.67	1190038
2011-06-03	20.47	20.47	20.02	20.08	1359223
2011-06-06	19.97	19.97	19.08	19.29	2571737
2011-06-07	19.40	19.53	19.16	19.32	1240227
2011-06-08	19.32	19.48	19.12	19.35	1196979
2011-06-09	19.38	19.39	19.13	19.28	707069
2011-06-10	19.22	19.47	18.95	19.00	915002
2011-06-13	19.09	19.14	18.65	19.05	1093028
2011-06-14	19.21	19.66	19.15	19.51	1021221
2011-06-15	19.30	19.64	19.22	19.53	1116895
2011-06-16	19.53	19.95	19.50	19.87	1261691
2011-06-17	20.04	20.17	19.79	20.02	1980570
2011-06-20	19.95	20.09	19.51	19.57	991995
2011-06-21	19.65	19.95	19.60	19.91	742249
2011-06-22	19.86	20.00	19.61	19.71	872203
2011-06-23	19.51	20.14	19.28	20.01	1023178
2011-06-24	20.02	20.14	19.80	20.03	4769120
2011-06-27	20.00	20.15	19.87	19.92	942815
2011-06-28	20.00	20.45	19.97	20.35	942976
2011-06-29	20.46	20.72	20.34	20.59	881167
2011-06-30	20.68	20.89	20.60	20.71	1140123
2011-07-01	20.82	21.25	20.72	21.12	930796
2011-07-05	20.73	20.80	20.16	20.20	1802412
2011-07-06	20.21	20.32	20.04	20.15	1001632
2011-07-07	20.25	20.31	20.01	20.25	832548
2011-07-08	20.04	20.13	19.85	20.09	787745
2011-07-11	19.91	20.03	19.69	19.72	608905
2011-07-12	19.65	20.01	19.58	19.78	715428
2011-07-13	19.92	20.39	19.88	20.14	728369
2011-07-14	20.13	20.27	19.77	19.81	529691
2011-07-15	19.82	19.89	19.55	19.72	729177
2011-07-18	19.66	19.68	18.94	19.05	1217713
2011-07-19	19.20	19.79	19.20	19.60	592408
2011-07-20	19.69	19.75	19.51	19.59	465615
2011-07-21	19.80	20.24	19.75	20.15	627966
2011-07-22	20.18	20.48	20.12	20.37	571091
2011-07-25	20.13	20.29	19.80	19.86	637740
2011-07-26	19.81	20.17	19.67	20.04	423966
2011-07-27	20.00	20.07	19.38	19.56	737020
2011-07-28	19.52	19.71	19.39	19.54	661399
2011-07-29	19.36	19.66	19.14	19.49	1165147
2011-08-01	19.77	19.79	19.05	19.36	919612
2011-08-02	19.23	19.42	18.91	18.91	935168
2011-08-03	18.99	19.06	18.55	18.94	952778
2011-08-04	18.75	18.89	17.81	17.92	1204332
2011-08-05	17.91	18.84	17.10	18.22	2101953
2011-08-08	17.73	18.34	17.60	17.87	1983164
2011-08-09	18.23	19.20	18.04	19.19	2799989
2011-08-10	18.47	19.22	18.18	18.47	1452199
2011-08-11	18.67	19.83	18.67	19.47	1343372
2011-08-12	19.59	20.20	19.35	19.71	1127474
2011-08-15	19.79	20.09	19.57	19.75	958123
2011-08-16	19.59	19.73	19.00	19.24	2055259
2011-08-17	20.19	20.19	19.69	19.91	1874035
2011-08-18	19.31	19.50	18.95	19.25	1233360
2011-08-19	19.25	20.00	18.87	19.35	1490927
2011-08-22	19.81	19.81	19.05	19.34	773904
2011-08-23	19.30	19.76	19.13	19.62	1718758
2011-08-24	19.61	20.10	19.45	20.01	888066
2011-08-25	20.11	20.36	19.46	19.60	960643
2011-08-26	19.44	20.21	19.21	20.20	724053
2011-08-29	20.41	20.99	20.41	20.97	730965
2011-08-30	20.86	21.08	20.59	20.92	1826116
2011-08-31	21.09	21.25	20.69	20.95	1333621
2011-09-01	20.88	21.22	20.39	20.43	1056488
2011-09-02	20.17	20.60	20.00	20.19	824606
2011-09-06	19.52	20.38	19.52	20.33	827639
2011-09-07	20.59	21.06	20.50	20.95	780207
2011-09-08	20.81	21.03	20.23	20.29	916811
2011-09-09	20.11	20.26	19.60	19.76	1530720
2011-09-12	19.47	19.92	19.34	19.78	713245
2011-09-13	19.92	20.18	19.76	20.08	734321
2011-09-14	20.15	20.45	19.85	20.19	982139
2011-09-15	20.35	20.53	20.09	20.49	522335
2011-09-16	20.62	20.86	20.36	20.58	1312626
2011-09-19	20.16	20.55	19.98	20.36	835706
2011-09-20	20.45	20.77	20.03	20.08	2327983
2011-09-21	20.10	20.33	19.34	19.34	1563967
2011-09-22	18.70	19.50	18.57	19.43	1903444
2011-09-23	19.44	20.00	19.37	19.99	1570467
2011-09-26	20.10	20.17	19.55	19.93	1491882
2011-09-27	20.22	20.25	19.64	19.72	1199883
2011-09-28	19.81	19.87	18.97	19.15	2058993
2011-09-29	19.56	19.67	18.86	19.27	1405640
2011-09-30	18.91	19.31	18.86	18.88	1433454
2011-10-03	18.80	19.17	18.23	18.25	1259203
2011-10-04	18.05	18.70	17.78	18.64	1743160
2011-10-05	18.58	18.97	18.27	18.87	1163317
2011-10-06	18.76	18.94	18.59	18.79	1153210
2011-10-07	18.95	19.26	18.70	18.79	724895
2011-10-10	19.09	19.56	19.06	19.54	639118
2011-10-11	19.43	19.82	19.35	19.71	748442
2011-10-12	19.73	20.46	19.73	20.13	1239811
2011-10-13	19.98	20.10	19.83	20.00	792925
2011-10-14	20.08	20.21	19.64	20.17	603907
2011-10-17	19.97	20.26	19.96	20.06	1158449
2011-10-18	20.07	20.48	19.83	20.22	867433
2011-10-19	20.12	20.22	19.23	19.35	1156297
2011-10-20	19.35	19.52	18.90	19.13	1267160
2011-10-21	19.47	19.70	19.18	19.34	1333843
2011-10-24	19.34	19.91	19.34	19.85	1066814
2011-10-25	19.79	19.83	19.45	19.49	777645
2011-10-26	19.68	19.82	19.37	19.77	1443337
2011-10-27	20.14	20.49	20.03	20.10	1041830
2011-10-28	20.20	21.00	20.20	20.69	1050259
2011-10-31	20.38	20.90	20.36	20.67	631728
2011-11-01	20.04	20.57	19.97	20.23	1132410
2011-11-02	20.63	20.63	20.16	20.31	1011404
2011-11-03	20.50	20.65	20.16	20.58	886643
2011-11-04	20.50	21.00	20.05	20.46	1635426
2011-11-07	20.41	20.53	19.84	20.34	623107
2011-11-08	20.48	20.69	20.09	20.62	903758
2011-11-09	19.36	19.96	19.32	19.76	3994399
2011-11-10	19.95	19.99	19.68	19.89	1906228
2011-11-11	19.99	20.10	19.85	19.92	2347649
2011-11-14	19.79	20.04	19.79	19.92	1348246
2011-11-15	19.79	20.05	19.75	19.96	1123822
2011-11-16	19.67	20.11	19.52	19.68	1470223
2011-11-17	19.66	19.87	19.38	19.51	1507350
2011-11-18	19.52	19.79	19.45	19.66	955313
2011-11-21	19.41	19.46	18.98	19.37	951578
2011-11-22	19.35	19.57	19.20	19.36	1037203
2011-11-23	19.23	19.29	18.66	18.67	929296
2011-11-25	18.60	18.84	18.49	18.56	361415
2011-11-28	19.07	19.15	18.72	18.89	1091024
2011-11-29	18.83	19.16	18.79	18.86	1449255
2011-11-30	19.78	19.95	19.32	19.59	1373432
2011-12-01	19.52	19.97	19.44	19.92	1021690
2011-12-02	20.25	20.30	19.96	20.00	2990019
2011-12-05	20.24	20.35	19.91	20.16	1703480
2011-12-06	20.12	20.57	20.09	20.34	1847001
2011-12-07	20.20	20.37	19.98	20.28	1421683
2011-12-08	20.12	20.22	19.94	20.08	2111748
2011-12-09	20.11	20.50	20.11	20.41	1433298
2011-12-12	20.26	20.28	19.40	19.52	2244894
2011-12-13	19.68	19.76	18.90	19.00	2034674
2011-12-14	18.81	19.01	18.48	18.54	1965549
2011-12-15	18.68	18.93	18.64	18.76	2148623
2011-12-16	18.93	19.16	18.88	18.94	8254535
2011-12-19	19.03	19.17	18.34	18.40	1651422
2011-12-20	18.69	18.93	18.50	18.91	2144303
2011-12-21	18.81	19.31	18.77	19.28	1116776
2011-12-22	19.38	19.43	19.20	19.29	1236513
2011-12-23	19.37	19.58	19.27	19.56	581554
2011-12-27	19.55	19.56	19.03	19.07	1392697
2011-12-28	19.11	19.11	18.38	18.41	1438994
2011-12-29	18.51	18.66	18.36	18.59	859018
2011-12-30	18.56	18.57	18.35	18.49	1116088
2012-01-03	18.82	18.91	18.46	18.56	1739839
2012-01-04	18.53	18.71	18.51	18.55	953975
2012-01-05	18.42	18.45	17.93	18.04	2189344
2012-01-06	18.11	18.56	18.05	18.29	1494936
2012-01-09	18.39	18.62	18.37	18.49	686402
2012-01-10	18.72	18.86	18.57	18.72	684038
2012-01-11	18.72	19.01	18.64	18.96	585591
2012-01-12	18.92	19.05	18.86	18.91	626415
2012-01-13	18.76	19.21	18.72	19.17	993379
2012-01-17	19.31	19.44	18.66	18.73	838544
2012-01-18	18.70	19.21	18.49	19.21	815389
2012-01-19	19.18	19.67	19.18	19.67	937209
2012-01-20	19.67	19.82	19.56	19.76	902298
2012-01-23	19.75	20.05	19.74	19.97	881531
2012-01-24	19.83	19.95	19.62	19.89	686302
2012-01-25	19.90	20.05	19.66	19.97	995129
2012-01-26	20.06	20.22	19.80	20.06	646923
2012-01-27	20.04	20.31	19.98	20.15	590957
2012-01-30	19.95	20.06	19.63	19.72	778421
2012-01-31	19.85	19.97	19.64	19.72	657966
2012-02-01	19.89	20.32	19.81	20.18	819725
2012-02-02	20.24	20.28	19.84	19.90	548173
2012-02-03	20.71	20.77	20.40	20.45	1097508
2012-02-06	20.36	20.37	20.09	20.26	709825
2012-02-07	20.25	20.32	20.15	20.19	426843
2012-02-08	20.22	20.44	19.87	20.07	937335
2012-02-09	20.13	20.25	19.75	19.89	756595
2012-02-10	19.75	19.87	19.50	19.56	997929
2012-02-13	19.80	20.98	19.80	20.46	2648350
2012-02-14	20.46	20.80	20.29	20.75	895666
2012-02-15	20.89	21.10	20.64	20.73	790350
2012-02-16	20.81	21.06	20.71	20.92	1356511
2012-02-17	21.21	21.47	21.05	21.35	1115656
2012-02-21	21.50	21.50	21.19	21.36	1259316
2012-02-22	21.00	21.22	20.54	20.86	1080554
2012-02-23	20.94	21.13	20.89	21.12	903518
2012-02-24	21.11	21.42	20.89	21.23	789266
2012-02-27	21.04	21.10	20.88	20.96	575235
2012-02-28	20.91	21.12	20.91	21.09	514491
2012-02-29	21.03	21.15	20.86	20.92	757183
2012-03-01	21.02	21.28	20.84	20.88	740092
2012-03-02	20.83	20.88	20.65	20.70	937330
2012-03-05	20.62	21.13	20.62	21.05	680940
2012-03-06	20.82	21.02	20.76	20.89	746075
2012-03-07	21.00	21.50	21.00	21.37	922660
2012-03-08	21.55	21.80	21.55	21.63	751800
2012-03-09	21.67	22.01	21.65	21.97	992474
2012-03-12	22.00	22.10	21.41	21.49	800251
2012-03-13	21.64	21.82	21.49	21.76	925522
2012-03-14	21.70	21.85	21.35	21.55	691240
2012-03-15	21.52	21.73	21.43	21.69	681235
2012-03-16	21.81	21.97	21.70	21.76	694309
2012-03-19	21.71	22.18	21.65	22.08	537616
2012-03-20	21.99	22.16	21.94	22.04	567920
2012-03-21	22.12	22.28	22.06	22.11	531484
2012-03-22	21.96	22.01	21.75	21.89	418475
2012-03-23	21.95	22.32	21.81	22.24	609428
2012-03-26	22.50	22.85	22.43	22.56	1104750
2012-03-27	22.67	22.83	22.27	22.40	1159292
2012-03-28	22.40	22.46	22.21	22.35	849032
2012-03-29	22.15	22.23	21.84	22.05	668105
2012-03-30	22.23	22.29	21.84	21.95	727389
2012-04-02	21.92	22.19	21.75	22.08	1153767
2012-04-03	22.00	22.08	21.70	21.85	609169
2012-04-04	21.79	22.01	21.44	21.99	907891
2012-04-05	22.96	23.26	22.73	23.05	4063824
2012-04-09	22.80	22.99	22.22	22.50	16681974
2012-04-10	22.28	22.34	21.54	21.66	2504426
2012-04-11	21.93	21.96	21.61	21.82	1177866
2012-04-12	21.88	22.31	21.88	22.29	970788
2012-04-13	22.18	22.32	22.05	22.27	862806
2012-04-16	22.39	22.39	21.85	22.07	778249
2012-04-17	22.14	22.40	22.02	22.26	636826
2012-04-18	22.13	22.27	22.05	22.21	568983
2012-04-19	22.23	22.38	21.95	22.09	533439
2012-04-20	22.25	22.56	22.19	22.38	1052600
2012-04-23	22.08	22.39	21.98	22.24	895475
2012-04-24	22.32	22.52	22.20	22.39	727568
2012-04-25	22.64	22.88	22.61	22.78	606973
2012-04-26	22.71	23.03	22.69	22.98	1038692
2012-04-27	23.07	23.17	22.86	23.09	792490
2012-04-30	23.07	23.15	22.68	22.96	1021134
2012-05-01	22.95	23.43	22.95	23.15	852189
2012-05-02	23.16	23.90	23.14	23.52	2213642
2012-05-03	23.58	23.62	23.15	23.33	1138265
2012-05-04	23.25	23.26	22.80	23.09	1520763
2012-05-07	23.86	24.43	23.12	23.68	2413764
2012-05-08	23.67	24.06	23.46	24.05	2054894
2012-05-09	23.78	24.25	23.71	24.07	1371222
2012-05-10	24.25	24.45	23.98	24.31	1067962
2012-05-11	24.08	24.38	23.99	24.12	901938
2012-05-14	23.97	24.06	23.71	23.86	891717
2012-05-15	23.84	24.43	23.76	24.20	1431074
2012-05-16	24.20	24.21	23.90	23.92	1002512
2012-05-17	23.94	23.97	23.23	23.26	878567
2012-05-18	23.30	23.33	22.79	22.89	1006268
2012-05-21	23.03	23.33	22.79	23.30	950394
2012-05-22	23.38	23.91	23.31	23.60	1235626
2012-05-23	23.47	23.58	22.96	23.45	966855
2012-05-24	23.66	23.99	23.38	23.70	1126032
2012-05-25	23.67	23.79	23.32	23.43	886398
2012-05-29	23.64	23.79	23.39	23.70	901666
2012-05-30	23.48	23.60	23.08	23.17	692740
2012-05-31	23.16	23.26	22.85	23.06	1343265
2012-06-01	22.66	22.75	22.13	22.15	1077254
2012-06-04	22.00	22.12	21.56	21.93	1312411
2012-06-05	21.90	22.09	21.72	22.01	1027731
2012-06-06	22.18	22.56	22.10	22.54	1518112
2012-06-07	22.71	22.95	22.30	22.33	1474808
2012-06-08	22.27	22.45	22.23	22.43	977858
2012-06-11	22.67	22.74	21.96	21.97	1225718
2012-06-12	22.04	22.07	21.70	21.81	1184465
2012-06-13	21.69	21.85	21.31	21.39	1060534
2012-06-14	21.40	21.73	21.32	21.50	1139640
2012-06-15	21.57	21.61	21.38	21.50	1498086
2012-06-18	21.36	21.74	21.33	21.48	1225230
2012-06-19	21.58	21.79	21.39	21.64	1199273
2012-06-20	21.70	21.98	21.57	21.82	914036
2012-06-21	21.87	21.98	21.35	21.37	1233704
2012-06-22	21.48	21.61	20.99	21.37	8911235
2012-06-25	21.21	21.94	21.05	21.81	1684152
2012-06-26	21.83	22.10	21.57	21.87	1257663
2012-06-27	21.88	22.61	21.88	22.59	1255560
2012-06-28	22.37	22.37	21.83	22.33	1146162
2012-06-29	22.69	22.91	22.26	22.85	2379894
2012-07-02	22.77	23.03	22.64	22.97	839363
2012-07-03	23.00	23.97	22.97	23.42	892097
2012-07-05	23.33	23.52	23.08	23.23	1338881
2012-07-06	23.02	23.35	22.97	23.31	564412
2012-07-09	23.17	23.34	23.06	23.31	669787
2012-07-10	23.37	23.48	22.97	23.09	676478
2012-07-11	23.08	23.47	23.06	23.46	909772
2012-07-12	23.28	23.49	23.08	23.35	860121
2012-07-13	23.40	23.99	23.39	23.97	949089
2012-07-16	23.83	23.99	23.66	23.76	427416
2012-07-17	23.80	24.18	23.61	24.14	722444
2012-07-18	23.58	24.22	23.58	24.16	1483942
2012-07-19	24.12	24.47	24.11	24.27	995756
2012-07-20	23.86	24.00	23.14	23.15	2225036
2012-07-23	22.69	22.92	22.55	22.66	825701
2012-07-24	22.65	22.83	22.53	22.76	758265
2012-07-25	22.85	23.19	22.81	22.92	390810
2012-07-26	23.23	23.41	22.83	22.97	485225
2012-07-27	23.10	23.54	22.98	23.46	511421
2012-07-30	23.43	23.68	23.02	23.29	906416
2012-07-31	23.24	23.51	23.19	23.38	615531
2012-08-01	23.42	23.65	23.21	23.60	1729587
2012-08-02	23.44	23.73	23.27	23.68	554108
2012-08-03	23.89	24.23	23.75	24.05	905716
2012-08-06	24.05	24.11	23.00	23.73	1195977
2012-08-07	23.87	23.98	23.39	23.79	558380
2012-08-08	23.76	24.07	23.64	23.75	715108
2012-08-09	23.62	23.85	23.45	23.60	727122
2012-08-10	23.48	23.61	23.31	23.49	600743
2012-08-13	23.44	23.60	23.29	23.42	743109
2012-08-14	23.57	24.17	23.57	23.74	980837
2012-08-15	23.69	24.00	23.68	23.82	497708
2012-08-16	23.84	24.11	23.84	23.96	492290
2012-08-17	23.87	23.97	23.61	23.90	665125
2012-08-20	23.84	23.95	23.34	23.54	588897
2012-08-21	23.56	23.70	23.15	23.23	909307
2012-08-22	23.23	23.29	22.98	23.14	758670
2012-08-23	23.08	23.13	22.69	22.74	851741
2012-08-24	22.75	23.11	22.64	22.98	550360
2012-08-27	23.03	23.28	23.03	23.09	540985
2012-08-28	23.14	23.21	22.85	23.14	537224
2012-08-29	23.15	23.60	23.08	23.49	730068
2012-08-30	23.37	23.37	23.09	23.29	474385
2012-08-31	23.42	23.53	23.32	23.42	641687
2012-09-04	23.27	24.10	23.27	23.86	1352459
2012-09-05	23.85	24.15	23.76	23.77	1123218
2012-09-06	23.90	23.97	23.56	23.65	893678
2012-09-07	23.77	23.83	23.48	23.67	918723
2012-09-10	23.61	23.93	23.56	23.67	504734
2012-09-11	23.57	23.78	23.22	23.23	739951
2012-09-12	23.33	23.47	23.03	23.29	733625
2012-09-13	23.27	23.73	23.16	23.64	788726
2012-09-14	23.64	24.12	23.61	24.06	947611
2012-09-17	24.00	24.06	23.57	23.57	1764748
2012-09-18	23.52	23.54	23.24	23.29	748244
2012-09-19	23.27	23.64	23.21	23.47	728308
2012-09-20	23.35	23.71	23.30	23.66	553337
2012-09-21	23.80	23.80	23.06	23.08	943907
2012-09-24	23.00	23.20	22.81	23.16	718986
2012-09-25	23.21	23.47	22.81	22.81	442639
2012-09-26	22.82	23.01	22.74	22.88	782896
2012-09-27	22.91	23.03	22.69	22.82	780340
2012-09-28	22.76	22.76	22.34	22.43	929574
2012-10-01	22.45	22.62	22.18	22.55	933944
2012-10-02	22.62	23.13	22.58	23.12	830324
2012-10-03	23.12	23.26	22.93	23.01	785708
2012-10-04	23.10	23.38	23.07	23.38	504025
2012-10-05	23.44	23.71	23.31	23.45	658575
2012-10-08	23.37	23.62	23.30	23.48	393600
2012-10-09	23.47	23.48	23.05	23.17	343245
2012-10-10	23.13	23.14	22.61	22.81	824123
2012-10-11	22.91	23.32	22.87	23.00	438696
2012-10-12	23.00	23.21	22.92	23.01	347288
2012-10-15	23.04	23.35	22.90	23.33	324442
2012-10-16	23.44	24.11	23.28	23.77	944321
2012-10-17	23.85	24.48	23.69	24.36	843460
2012-10-18	24.31	24.57	24.25	24.53	522257
2012-10-19	24.51	24.57	24.31	24.39	481271
2012-10-22	24.40	24.60	24.26	24.50	503978
2012-10-23	24.30	24.51	24.12	24.45	711283
2012-10-24	24.44	24.55	23.98	24.02	689865
2012-10-25	24.12	24.39	23.98	24.14	327794
2012-10-26	24.10	24.36	24.04	24.27	411582
2012-10-31	24.36	24.72	24.29	24.69	535427
2012-11-01	24.72	25.21	24.45	24.95	765881
2012-11-02	25.04	25.07	24.47	24.49	571405
2012-11-05	24.59	25.07	24.32	25.06	680885
2012-11-06	25.31	25.43	24.25	25.41	1220658
2012-11-07	25.40	26.48	25.36	26.22	1685286
2012-11-08	26.32	26.98	26.21	26.25	1553954
2012-11-09	26.20	26.29	25.73	25.82	832111
2012-11-12	25.87	26.17	25.84	26.09	606747
2012-11-13	26.06	26.53	25.79	26.04	507763
2012-11-14	26.03	26.19	25.38	25.50	653989
2012-11-15	25.48	25.79	25.21	25.49	385790
2012-11-16	25.47	25.86	25.37	25.80	528048
2012-11-19	26.06	26.36	25.88	26.14	575620
2012-11-20	26.09	26.20	25.82	25.98	433075
2012-11-21	25.98	26.01	25.49	25.97	641592
2012-11-23	26.00	26.13	25.92	26.11	157330
2012-11-26	26.24	26.53	26.15	26.49	512951
2012-11-27	26.52	26.82	26.49	26.53	714587
2012-11-28	26.47	26.96	26.37	26.88	794775
2012-11-29	27.03	27.24	26.94	27.05	837426
2012-11-30	27.30	27.50	26.90	27.20	1514650
2012-12-03	26.91	27.17	26.46	26.76	1214119
2012-12-04	26.79	26.87	26.46	26.58	759830
2012-12-05	26.61	26.71	26.45	26.45	557303
2012-12-06	26.44	26.68	26.33	26.59	650946
2012-12-07	26.61	26.88	26.50	26.62	491807
2012-12-10	26.62	26.70	26.31	26.49	465370
2012-12-11	26.55	26.70	26.34	26.65	610928
2012-12-12	26.67	26.87	26.51	26.60	607526
2012-12-13	26.73	26.73	26.26	26.35	666412
2012-12-14	26.76	26.76	25.73	25.87	812745
2012-12-17	25.91	26.19	25.85	26.06	2339916
2012-12-18	26.09	26.47	26.06	26.23	630209
2012-12-19	26.19	26.25	25.92	25.97	1124083
2012-12-20	26.09	26.31	26.07	26.25	974568
2012-12-21	25.93	26.05	25.26	25.52	2906935
2012-12-24	25.48	25.64	25.30	25.54	495817
2012-12-26	25.54	25.75	25.24	25.29	635098
2012-12-27	25.30	25.48	24.91	25.32	509887
2012-12-28	25.13	25.57	25.11	25.28	473214
2012-12-31	25.26	26.01	25.24	25.98	631352
2013-01-02	26.46	26.72	26.31	26.58	925029
2013-01-03	26.65	27.43	26.59	27.05	1417051
2013-01-04	27.14	27.25	26.58	27.22	1114205
2013-01-07	27.11	27.46	27.08	27.25	887439
2013-01-08	27.27	27.63	27.02	27.41	926179
2013-01-09	27.49	27.59	27.31	27.44	842794
2013-01-10	27.56	27.66	27.33	27.66	683864
2013-01-11	27.68	27.92	27.42	27.61	586752
2013-01-14	27.71	28.05	27.49	27.50	753638
2013-01-15	27.44	27.53	27.29	27.34	622416
2013-01-16	27.23	27.43	26.86	27.20	754729
2013-01-17	27.39	28.10	27.39	27.61	797670
2013-01-18	27.55	27.61	27.30	27.57	424034
2013-01-22	27.60	27.80	27.55	27.76	449436
2013-01-23	27.69	27.90	27.64	27.76	354434
2013-01-24	27.75	27.97	27.66	27.76	285673
2013-01-25	27.89	28.05	27.73	28.02	492378
2013-01-28	28.07	28.17	27.53	27.80	464272
2013-01-29	27.75	28.22	27.75	28.10	520214
2013-01-30	28.00	28.45	27.98	28.10	748502
2013-01-31	28.00	28.23	28.00	28.14	502627
2013-02-01	28.27	28.65	28.20	28.45	530799
2013-02-04	28.27	28.42	27.71	28.13	1003038
2013-02-05	28.30	29.14	28.29	28.68	1206959
2013-02-06	28.66	28.79	28.52	28.70	795813
2013-02-07	28.67	28.96	28.41	28.68	1021232
2013-02-08	28.71	29.40	28.69	29.40	743951
2013-02-11	29.37	29.39	29.06	29.35	456547
2013-02-12	29.32	29.40	29.14	29.20	411836
2013-02-13	29.28	29.45	29.17	29.29	613358
2013-02-14	29.22	29.42	29.14	29.42	477038
2013-02-15	29.38	29.68	29.35	29.42	392277
2013-02-19	29.52	29.64	29.23	29.49	1220556
2013-02-20	29.40	29.57	28.50	28.80	924615
2013-02-21	25.49	28.64	25.00	28.04	2142490
2013-02-22	28.21	28.26	27.83	28.25	843984
2013-02-25	28.34	28.34	27.52	27.52	832041
2013-02-26	27.58	27.81	27.38	27.50	569116
2013-02-27	27.46	28.17	27.46	27.90	529986
2013-02-28	27.70	28.01	27.70	27.80	528171
2013-03-01	27.66	27.72	27.29	27.41	1258389
2013-03-04	27.00	27.38	26.36	27.14	2002331
2013-03-05	27.19	27.71	27.13	27.68	773720
2013-03-06	27.79	27.97	27.55	27.85	768487
2013-03-07	27.88	27.94	27.17	27.19	994230
2013-03-08	27.37	27.74	27.34	27.74	703894
2013-03-11	27.59	27.73	27.19	27.26	1189841
2013-03-12	27.25	27.50	27.11	27.22	640084
2013-03-13	27.26	27.75	27.25	27.70	434078
2013-03-14	27.84	28.15	27.75	28.01	523619
2013-03-15	27.94	28.19	27.91	28.01	787583
2013-03-18	27.69	28.04	27.67	27.84	425662
2013-03-19	27.88	27.99	27.71	27.88	359601
2013-03-20	28.05	28.69	28.05	28.62	468622
2013-03-21	28.48	28.96	28.36	28.87	691748
2013-03-22	28.90	29.18	28.90	29.06	564148
2013-03-25	29.13	29.27	28.69	28.79	754117
2013-03-26	28.89	29.16	28.85	29.12	417414
2013-03-27	28.89	29.48	28.77	29.47	844556
2013-03-28	29.52	29.76	29.15	29.44	649288
2013-04-01	29.33	29.51	29.06	29.40	1107191
2013-04-02	29.48	29.74	29.26	29.30	884098
2013-04-03	29.37	29.55	28.48	28.86	1020527
2013-04-04	28.92	28.92	28.34	28.77	707385
2013-04-05	28.46	28.90	28.16	28.88	368529
2013-04-08	28.91	29.25	28.91	29.14	358636
2013-04-09	29.20	29.26	28.96	29.06	631548
2013-04-10	29.15	29.37	29.13	29.15	632615
2013-04-11	29.19	29.50	29.14	29.29	543291
2013-04-12	29.17	29.47	29.16	29.38	265847
2013-04-15	29.27	29.40	28.63	28.66	800932
2013-04-16	28.87	28.98	28.77	28.93	414518
2013-04-17	28.74	28.87	28.31	28.62	676656
2013-04-18	28.65	28.87	28.56	28.79	528598
2013-04-19	28.90	29.22	28.71	29.10	326963
2013-04-22	29.25	29.36	28.77	29.30	287792
2013-04-23	29.30	29.50	28.98	29.24	382013
2013-04-24	29.26	29.50	28.89	28.91	318249
2013-04-25	28.98	29.18	28.96	29.10	327617
2013-04-26	29.13	29.37	28.92	29.36	421686
2013-04-29	29.50	30.60	29.42	30.53	1287436
2013-04-30	30.50	30.92	30.29	30.89	877913
2013-05-01	30.73	31.06	30.45	30.93	982213
2013-05-02	31.08	31.77	30.99	31.02	1159165
2013-05-03	31.39	31.66	30.91	30.94	791810
2013-05-06	30.93	31.28	30.70	30.85	714522
2013-05-07	31.00	31.46	30.72	30.79	665270
2013-05-08	30.90	30.94	30.23	30.49	707661
2013-05-09	30.37	30.76	30.03	30.08	668623
2013-05-10	30.07	30.29	29.80	30.14	570390
2013-05-13	30.04	30.20	29.85	30.15	474966
2013-05-14	30.30	30.57	30.04	30.47	277205
2013-05-15	30.46	30.56	30.15	30.49	459999
2013-05-16	30.43	30.51	30.09	30.25	305639
2013-05-17	30.30	30.35	30.03	30.19	379693
2013-05-20	30.13	30.26	29.90	30.06	388347
2013-05-21	29.95	30.38	29.86	30.26	373572
2013-05-22	30.21	30.40	29.84	29.96	394325
2013-05-23	29.81	30.22	29.42	30.11	430360
2013-05-24	30.03	30.28	29.84	30.23	184700
2013-05-28	30.47	30.86	30.37	30.64	432805
2013-05-29	30.47	30.59	30.04	30.05	549874
2013-05-30	30.04	30.28	29.82	29.95	678686
2013-05-31	29.89	30.02	29.33	29.34	640170
2013-06-03	29.36	29.41	28.67	28.90	846390
2013-06-04	28.75	29.11	28.71	28.94	442806
2013-06-05	28.86	28.95	28.39	28.40	249766
2013-06-06	28.35	28.67	28.25	28.67	387822
2013-06-07	28.80	29.04	28.65	29.00	275578
2013-06-10	28.86	29.09	28.56	28.60	428670
2013-06-11	28.33	28.71	28.20	28.32	385596
2013-06-12	28.43	28.52	27.88	28.05	515517
2013-06-13	27.97	27.99	27.71	27.92	629402
2013-06-14	27.97	28.69	27.77	28.42	526556
2013-06-17	28.64	28.80	28.42	28.58	715723
2013-06-18	28.68	28.89	28.51	28.78	844599
2013-06-19	28.83	28.96	28.74	28.85	711634
2013-06-20	28.45	28.51	27.21	27.40	1724920
2013-06-21	27.32	27.49	26.90	27.08	1164288
2013-06-24	26.90	27.22	26.59	27.06	679305
2013-06-25	27.35	27.89	27.24	27.85	595013
2013-06-26	28.03	28.12	27.51	27.63	506645
2013-06-27	27.81	28.26	27.78	28.10	520801
2013-06-28	28.10	28.25	27.90	27.92	833383
2013-07-01	28.09	28.66	28.09	28.46	736770
2013-07-02	28.35	28.53	27.99	28.13	672444
2013-07-03	28.00	28.12	27.64	28.07	627560
2013-07-05	28.21	28.40	27.87	28.40	391826
2013-07-08	28.52	28.78	28.31	28.58	659226
2013-07-09	28.76	28.76	28.24	28.25	620857
2013-07-10	28.42	28.99	28.35	28.92	789608
2013-07-11	29.17	29.43	29.12	29.24	249279
2013-07-12	29.18	29.44	29.15	29.28	503754
2013-07-15	29.09	29.46	29.09	29.34	411135
2013-07-16	29.31	29.40	28.89	29.09	364012
2013-07-17	29.18	29.26	28.72	28.87	465834
2013-07-18	28.98	29.25	28.96	29.00	286114
2013-07-19	28.95	29.15	28.93	29.10	543378
2013-07-22	29.06	29.26	29.01	29.07	451346
2013-07-23	29.09	29.33	28.74	29.25	317000
2013-07-24	29.29	29.43	29.02	29.24	225721
2013-07-25	29.06	29.43	29.04	29.41	358561
2013-07-26	29.23	29.51	28.99	29.45	275932
2013-07-29	29.47	29.63	29.11	29.16	291857
2013-07-30	29.16	29.20	28.78	28.85	459838
2013-07-31	28.99	29.37	28.89	29.12	482988
2013-08-01	29.39	30.37	29.39	29.92	747949
2013-08-02	29.81	30.08	29.74	29.81	300338
2013-08-05	29.76	30.09	29.66	29.77	406930
2013-08-06	29.74	31.21	29.65	31.03	1022888
2013-08-07	31.02	31.29	30.78	31.13	694122
2013-08-08	31.18	31.37	30.85	31.35	730254
2013-08-09	31.24	31.77	31.24	31.49	643588
2013-08-12	31.29	31.30	31.00	31.21	429144
2013-08-13	31.31	31.67	31.20	31.55	361182
2013-08-14	31.45	31.72	31.25	31.49	307097
2013-08-15	31.18	31.48	30.84	30.99	346293
2013-08-16	30.92	31.18	30.67	30.87	366344
2013-08-19	30.78	30.99	30.61	30.75	432316
2013-08-20	30.73	31.06	30.66	30.83	411249
2013-08-21	30.77	31.04	30.53	30.76	420370
2013-08-22	30.86	31.19	30.80	31.19	423302
2013-08-23	31.19	31.23	30.76	30.82	239453
2013-08-26	30.63	30.74	30.28	30.44	351113
2013-08-27	30.31	30.45	30.10	30.18	793828
2013-08-28	30.15	30.27	29.92	29.99	490537
2013-08-29	29.98	30.24	29.88	29.92	366148
2013-08-30	29.91	29.98	29.39	29.47	424967
2013-09-03	29.70	29.98	28.94	29.18	899864
2013-09-04	29.26	29.51	29.19	29.38	468262
2013-09-05	29.33	29.60	29.29	29.44	448182
2013-09-06	29.49	29.56	29.08	29.33	477332
2013-09-09	29.43	29.68	29.31	29.63	254790
2013-09-10	29.84	30.58	29.75	30.57	701857
2013-09-11	30.59	30.81	30.48	30.69	534027
2013-09-12	30.72	30.81	30.46	30.69	371383
2013-09-13	30.80	31.00	30.67	30.81	383847
2013-09-16	31.15	31.47	31.03	31.19	819396
2013-09-17	31.11	31.32	31.02	31.27	366394
2013-09-18	31.19	31.37	31.05	31.32	1013309
2013-09-19	31.42	31.62	31.35	31.53	585327
2013-09-20	31.61	31.72	31.15	31.21	852934
2013-09-23	31.15	31.47	30.91	30.93	476050
2013-09-24	30.96	31.19	30.81	30.84	467101
2013-09-25	30.84	31.46	30.82	31.35	559220
2013-09-26	31.43	31.70	31.39	31.64	393186
2013-09-27	31.48	31.91	31.48	31.56	384965
2013-09-30	31.42	31.78	31.36	31.74	518238
2013-10-01	31.73	32.45	31.73	32.33	867394
2013-10-02	32.48	32.55	31.93	32.22	374555
2013-10-03	32.16	32.30	31.95	32.07	863367
2013-10-04	32.03	32.38	32.01	32.23	317823
2013-10-07	32.17	32.22	31.86	31.90	476659
2013-10-08	31.79	32.00	31.48	31.51	367781
2013-10-09	31.49	31.49	31.10	31.25	267934
2013-10-10	31.53	31.89	31.22	31.88	266594
2013-10-11	31.87	32.10	31.66	32.09	228212
2013-10-14	31.96	32.45	31.88	32.42	295771
2013-10-15	32.27	32.34	31.83	31.98	232942
2013-10-16	32.20	32.46	32.07	32.21	243512
2013-10-17	32.09	32.33	31.95	32.31	361832
2013-10-18	32.41	32.66	32.38	32.56	426260
2013-10-21	32.67	32.90	32.61	32.86	314204
2013-10-22	32.99	33.37	32.83	33.24	431969
2013-10-23	33.20	33.29	32.86	33.05	306126
2013-10-24	33.04	33.26	32.91	33.19	261438
2013-10-25	33.18	33.45	32.85	33.13	273082
2013-10-28	33.19	33.32	32.72	33.05	221486
2013-10-29	33.03	33.34	32.91	33.22	213705
2013-10-30	33.22	33.37	32.66	32.95	262561
2013-10-31	33.01	33.25	32.79	32.81	596690
2013-11-01	32.92	33.18	32.81	33.14	234851
2013-11-04	33.32	33.32	32.83	32.87	257150
2013-11-05	33.14	33.14	32.36	32.52	763662
2013-11-06	32.67	32.96	32.45	32.82	508562
2013-11-07	33.50	33.50	32.39	32.44	754843
2013-11-08	32.54	32.80	32.04	32.11	548766
2013-11-11	32.17	32.61	32.03	32.57	484115
2013-11-12	33.05	33.78	32.90	33.54	982269
2013-11-13	33.30	33.85	33.30	33.74	389971
2013-11-14	33.85	34.16	33.71	34.10	276114
2013-11-15	34.04	34.35	33.96	34.17	346679
2013-11-18	34.08	34.26	33.60	33.66	462421
2013-11-19	33.60	33.75	33.06	33.08	367931
2013-11-20	33.07	33.25	32.66	32.69	353150
2013-11-21	32.68	33.19	32.68	33.09	407584
2013-11-22	33.00	33.29	32.87	33.16	366553
2013-11-25	33.28	33.47	33.10	33.25	363878
2013-11-26	33.36	33.43	33.02	33.22	320522
2013-11-27	33.09	33.19	32.72	32.93	491150
2013-11-29	32.92	33.15	32.73	32.99	246233
2013-12-02	33.10	33.34	32.65	32.67	501406
2013-12-03	32.57	32.82	32.35	32.74	386472
2013-12-04	32.60	33.04	32.48	32.71	262975
2013-12-05	32.68	33.07	32.57	33.04	404737
2013-12-06	33.18	33.49	33.08	33.37	311830
2013-12-09	33.37	33.52	33.00	33.01	344991
2013-12-10	32.89	33.27	32.86	33.17	323517
2013-12-11	33.20	33.42	32.62	32.67	462512
2013-12-12	32.59	32.87	32.54	32.68	340939
2013-12-13	32.90	33.00	32.48	32.65	349266
2013-12-16	32.80	32.80	32.46	32.50	406027
2013-12-17	32.57	32.69	32.17	32.55	449812
2013-12-18	32.75	32.93	32.02	32.75	625848
2013-12-19	32.59	32.75	31.74	32.14	813330
2013-12-20	32.23	32.44	32.03	32.37	1633758
2013-12-23	32.54	33.01	32.25	32.82	596016
2013-12-24	32.77	33.12	32.73	33.10	164868
2013-12-26	33.37	33.67	33.07	33.16	396115
2013-12-27	33.24	33.45	32.63	32.89	329911
2013-12-30	32.84	33.01	32.75	33.00	686900
2013-12-31	33.00	33.40	32.95	33.33	416334
2014-01-02	33.38	33.40	32.79	32.96	500218
2014-01-03	33.06	33.29	32.95	33.17	363933
2014-01-06	33.16	33.24	32.23	32.26	558533
2014-01-07	32.24	32.69	32.18	32.39	945190
2014-01-08	32.37	32.87	31.90	32.51	1211030
2014-01-09	32.54	32.54	32.15	32.47	599743
2014-01-10	32.43	32.95	32.16	32.42	1335407
2014-01-13	32.35	32.42	31.42	31.47	728709
2014-01-14	31.58	31.65	31.25	31.59	470595
2014-01-15	31.59	31.75	31.17	31.30	1129232
2014-01-16	31.25	31.43	31.17	31.35	423138
2014-01-17	31.38	31.51	31.22	31.27	436342
2014-01-21	31.48	31.56	31.10	31.31	484962
2014-01-22	31.51	31.69	31.29	31.44	509357
2014-01-23	31.30	31.42	30.87	31.06	439446
2014-01-24	30.99	31.02	29.83	30.20	1210911
2014-01-27	30.31	30.44	29.50	29.87	1441672
2014-01-28	29.95	30.22	29.75	29.96	964481
2014-01-29	29.78	29.82	28.77	29.08	1256115
2014-01-31	29.10	29.46	28.90	29.31	606893
2014-02-03	29.30	29.35	27.94	27.95	1156585
2014-02-04	27.97	28.31	27.81	28.13	737155
2014-02-05	27.98	28.21	27.71	27.96	550932
2014-02-06	28.12	28.40	28.01	28.23	833859
2014-02-07	28.33	28.60	28.31	28.59	370497
2014-02-10	29.17	29.56	28.78	29.47	1370301
2014-02-11	29.53	29.81	28.78	29.70	733763
2014-02-12	29.69	29.93	29.61	29.91	842427
2014-02-13	29.82	30.11	29.72	30.05	630092
2014-02-14	30.01	30.32	29.99	30.12	465889
2014-02-18	30.02	30.10	29.22	29.29	1155977
2014-02-19	29.56	29.56	28.41	28.87	1214972
2014-02-20	28.85	29.25	28.15	28.69	1541208
2014-02-21	28.57	28.91	28.28	28.62	877585
2014-02-24	28.71	28.87	28.58	28.63	691684
2014-02-25	28.62	28.87	28.54	28.83	811203
2014-02-26	28.88	29.39	28.73	29.35	897414
2014-02-27	29.35	29.76	29.22	29.65	1072608
2014-02-28	29.50	29.91	29.41	29.42	843030
2014-03-03	29.16	29.60	29.12	29.41	804081
2014-03-04	29.71	30.22	29.71	30.13	990119
2014-03-05	30.16	30.46	30.16	30.38	466717
2014-03-06	30.37	30.96	30.37	30.89	617035
2014-03-07	31.00	31.06	30.69	30.75	515961
2014-03-10	30.75	30.89	30.51	30.89	538983
2014-03-11	30.86	30.86	30.46	30.60	798488
2014-03-12	30.56	31.01	30.56	30.83	955417
2014-03-13	30.88	31.00	30.35	30.44	642127
2014-03-14	30.38	30.73	30.38	30.51	520829
2014-03-17	30.60	30.73	29.86	29.94	1232035
2014-03-18	29.76	29.99	29.49	29.58	750960
2014-03-19	29.62	29.62	28.78	28.94	1140009
2014-03-20	28.91	29.01	28.24	28.35	1055767
2014-03-21	28.37	28.43	27.69	27.91	1657593
2014-03-24	28.04	28.13	27.34	27.97	1067776
2014-03-25	28.05	28.62	27.97	28.53	1083859
2014-03-26	28.72	28.90	28.47	28.54	894125
2014-03-27	28.56	29.05	28.50	28.89	778090
2014-03-28	28.92	29.14	28.77	28.84	631298
2014-03-31	29.02	29.12	28.77	29.01	884416
2014-04-01	29.12	29.55	28.95	29.44	945305
2014-04-02	29.53	29.79	29.30	29.49	823685
2014-04-03	29.44	29.58	29.01	29.07	892660
2014-04-04	29.18	29.20	28.45	28.54	1102843
2014-04-07	28.45	28.52	28.14	28.14	723942
2014-04-08	28.17	28.48	27.98	28.41	1099355
2014-04-09	28.47	28.71	28.34	28.53	390111
2014-04-10	28.49	28.65	27.68	27.74	1048700
2014-04-11	27.52	27.76	27.29	27.73	1365385
2014-04-14	27.92	28.06	27.60	27.97	838296
2014-04-15	27.99	28.15	27.63	28.01	736029
2014-04-16	28.16	28.74	28.04	28.68	1007717
2014-04-17	28.62	28.69	28.30	28.50	776565
2014-04-21	28.48	28.80	28.39	28.73	512205
2014-04-22	28.72	28.95	28.60	28.85	699514
2014-04-23	28.83	29.22	28.70	29.03	860636
2014-04-24	29.15	29.86	29.15	29.47	1050291
2014-04-25	29.39	29.44	29.14	29.28	483458
2014-04-28	29.31	29.53	29.09	29.43	682367
2014-04-29	29.58	29.90	29.35	29.77	1519299
2014-04-30	29.69	29.73	29.38	29.62	1372663
2014-05-01	29.60	29.79	29.43	29.64	564351
2014-05-02	29.65	29.85	29.35	29.61	376181
2014-05-05	29.50	29.88	29.17	29.80	656382
2014-05-06	30.20	30.20	28.98	29.33	1169836
2014-05-07	29.16	29.43	28.98	29.20	607047
2014-05-08	29.22	29.84	28.80	29.76	709071
2014-05-09	29.79	30.12	29.64	29.98	513415
2014-05-12	30.15	30.34	29.97	30.00	462746
2014-05-13	29.93	29.93	29.24	29.41	1068945
2014-05-14	29.39	29.54	29.10	29.19	607877
2014-05-15	29.13	29.45	28.68	29.44	533706
2014-05-16	29.45	29.71	29.22	29.68	344922
2014-05-19	29.74	30.14	29.61	29.90	627734
2014-05-20	29.93	30.20	29.81	30.07	1017643
2014-05-21	30.07	30.16	29.69	30.10	408373
2014-05-22	30.05	30.45	29.92	30.30	584611
2014-05-23	30.41	30.76	30.23	30.60	428966
2014-05-27	31.20	31.47	30.86	31.46	754442
2014-05-28	31.45	31.76	31.28	31.55	946735
2014-05-29	31.61	31.74	31.43	31.52	713092
2014-05-30	31.53	31.59	31.33	31.52	737791
2014-06-02	31.49	31.70	31.39	31.64	383360
2014-06-03	31.55	31.59	31.33	31.51	475230
2014-06-04	31.20	31.54	30.92	31.53	344193
2014-06-05	31.47	32.12	31.44	31.92	510639
2014-06-06	31.85	31.98	31.78	31.88	341277
2014-06-09	31.81	32.21	31.79	32.21	482909
2014-06-10	32.18	32.23	31.91	32.02	344508
2014-06-11	31.88	32.05	31.86	31.92	344380
2014-06-12	31.90	32.04	31.85	31.99	609094
2014-06-13	32.04	32.40	31.80	32.38	625510
2014-06-16	32.43	32.80	32.22	32.80	595919
2014-06-17	32.72	33.33	32.59	33.25	1180083
2014-06-18	33.19	33.61	32.89	33.56	684529
2014-06-19	33.64	33.79	33.38	33.52	771661
2014-06-20	33.52	33.55	33.06	33.28	866339
2014-06-23	33.29	33.33	32.98	33.12	813183
2014-06-24	33.14	33.84	32.95	33.77	685203
2014-06-25	33.67	34.18	33.63	34.11	981813
2014-06-26	34.03	34.68	34.03	34.62	620475
2014-06-27	34.50	35.01	34.33	35.00	797972
2014-06-30	34.95	35.37	34.83	35.36	1181081
2014-07-01	35.35	35.80	35.30	35.72	1161916
2014-07-02	35.72	35.96	35.28	35.53	1192900
2014-07-03	35.51	35.72	35.22	35.69	643809
2014-07-07	34.91	34.92	34.33	34.82	1328511
2014-07-08	34.60	34.60	33.89	33.99	1742389
2014-07-09	34.15	34.53	33.96	34.50	723906
2014-07-10	34.04	34.65	34.00	34.54	559390
2014-07-11	34.42	34.56	34.15	34.17	383305
2014-07-14	34.34	34.44	33.96	33.98	349679
2014-07-15	33.86	33.89	33.56	33.76	423581
2014-07-16	33.80	34.19	33.39	33.45	683755
2014-07-17	33.40	33.74	33.29	33.48	351493
2014-07-18	33.71	33.78	33.43	33.69	395044
2014-07-21	33.68	33.88	33.28	33.30	471818
2014-07-22	33.36	33.58	33.24	33.36	506141
2014-07-23	33.40	33.40	32.97	33.05	381692
2014-07-24	33.17	33.43	32.93	33.15	456034
2014-07-25	32.96	33.21	32.69	32.80	504265
2014-07-28	32.85	33.10	32.74	33.05	427364
2014-07-29	33.02	33.21	32.84	33.10	476886
2014-07-30	33.21	33.46	33.03	33.33	439249
2014-07-31	33.07	33.27	32.80	32.80	775416
2014-08-01	32.85	33.32	32.74	33.26	760239
2014-08-04	33.30	34.09	33.27	33.86	1061277
2014-08-05	35.25	35.33	33.55	34.75	1160027
2014-08-06	34.65	35.22	34.50	35.07	626536
2014-08-07	35.01	35.47	34.45	34.75	835074
2014-08-08	34.81	35.17	34.78	34.95	530928
2014-08-11	35.14	35.63	35.01	35.46	638070
2014-08-12	35.47	35.69	35.16	35.33	555709
2014-08-13	35.46	35.90	35.46	35.88	672854
2014-08-14	35.92	36.36	35.89	36.00	404752
2014-08-15	36.14	36.24	35.85	35.90	567798
2014-08-18	36.16	36.42	36.07	36.37	372830
2014-08-19	36.51	36.51	35.86	35.93	507087
2014-08-20	35.85	35.99	35.73	35.92	272839
2014-08-21	35.93	36.06	35.88	36.04	293928
2014-08-22	36.03	36.10	35.82	35.90	447723
2014-08-25	35.99	36.10	35.72	35.79	377076
2014-08-26	35.61	35.99	35.47	35.59	603650
2014-08-27	35.46	35.79	35.35	35.49	429723
2014-08-28	35.45	35.55	35.16	35.21	513470
2014-08-29	35.21	35.37	35.02	35.29	468448
2014-09-02	35.41	35.84	35.41	35.75	680638
2014-09-03	36.30	36.31	35.78	35.80	1159795
2014-09-04	35.79	35.86	35.37	35.49	455679
2014-09-05	35.47	35.61	35.34	35.50	417543
2014-09-08	35.57	35.63	35.24	35.46	481862
2014-09-09	35.48	35.50	34.98	35.02	476730
2014-09-10	34.98	35.46	34.80	35.40	345640
2014-09-11	35.18	35.47	35.18	35.39	235008
2014-09-12	35.31	35.41	35.06	35.20	249078
2014-09-15	35.26	35.40	35.12	35.14	345083
2014-09-16	35.17	35.31	34.98	35.19	531786
2014-09-17	35.19	35.33	34.97	35.09	434877
2014-09-18	35.18	35.69	35.05	35.45	527372
2014-09-19	35.44	35.50	34.77	34.90	754626
2014-09-22	34.75	34.75	34.20	34.25	401395
2014-09-23	34.19	34.19	33.57	33.61	336876
2014-09-24	33.49	33.59	33.28	33.44	482451
2014-09-25	33.35	34.08	33.27	33.93	623756
2014-09-26	33.96	34.31	33.79	34.26	305122
2014-09-29	33.99	34.56	33.99	34.39	430341
2014-09-30	34.36	34.67	33.86	34.04	538038
2014-10-01	33.87	33.89	32.26	32.55	1306479
2014-10-02	32.57	32.60	31.59	32.08	705244
2014-10-03	32.22	32.94	32.00	32.63	716775
2014-10-06	32.75	33.14	32.52	33.02	518368
2014-10-07	32.97	33.04	32.54	32.54	326938
2014-10-08	32.45	32.93	32.33	32.85	370280
2014-10-09	32.75	32.96	32.15	32.17	365772
2014-10-10	32.16	32.43	31.83	32.00	320791
2014-10-13	31.90	31.98	30.71	30.79	573582
2014-10-14	30.93	31.10	30.65	30.83	741119
2014-10-15	30.31	31.20	29.42	31.09	960862
2014-10-16	30.55	32.31	30.48	32.00	816930
2014-10-17	32.34	32.66	32.19	32.57	517762
2014-10-20	32.56	33.10	32.42	33.04	347894
2014-10-21	33.46	34.00	33.16	33.73	444195
2014-10-22	33.57	33.87	33.04	33.06	352288
2014-10-23	33.37	33.76	33.27	33.46	289814
2014-10-24	33.40	33.84	33.22	33.69	236248
2014-10-27	33.69	33.77	33.51	33.71	318398
2014-10-28	34.05	34.59	33.76	34.39	518303
2014-10-29	34.55	34.75	34.29	34.58	387793
2014-10-30	34.50	34.81	34.42	34.69	269188
2014-10-31	35.13	35.43	34.97	35.32	389376
2014-11-03	35.41	35.62	35.05	35.12	450809
2014-11-04	34.97	35.23	34.37	34.40	340614
2014-11-05	34.69	34.91	34.20	34.57	407891
2014-11-06	33.41	35.49	33.17	35.44	684847
2014-11-07	35.41	35.41	34.92	35.01	395635
2014-11-10	35.13	35.56	35.02	35.49	445004
2014-11-11	35.47	35.48	34.87	35.36	377321
2014-11-12	35.24	36.01	35.14	35.91	323980
2014-11-13	36.00	36.15	35.35	35.80	98268
2014-11-14	36.19	36.28	35.51	35.66	231219
2014-11-17	35.57	35.84	35.35	35.65	316305
2014-11-18	35.67	36.24	35.59	36.07	403055
2014-11-19	36.05	36.17	35.32	35.44	294644
2014-11-20	35.22	35.47	35.07	35.39	383419
2014-11-21	35.87	35.92	34.71	34.94	818703
2014-11-24	35.04	36.49	34.88	36.04	718361
2014-11-25	36.00	36.41	35.86	36.34	345897
2014-11-26	36.06	36.34	35.65	36.29	366665
2014-11-28	36.11	36.44	35.93	36.31	231323
2014-12-01	36.21	36.46	35.55	35.95	518392
2014-12-02	35.94	36.12	35.37	35.38	629629
2014-12-03	35.31	35.58	35.17	35.36	389515
2014-12-04	35.36	35.55	35.21	35.44	311716
2014-12-05	35.59	35.70	35.23	35.31	445111
2014-12-08	35.17	35.57	34.73	35.27	540945
2014-12-09	35.56	36.80	35.56	36.31	1599495
2014-12-10	36.14	36.77	35.90	35.94	736193
2014-12-11	36.25	36.87	36.05	36.20	686256
2014-12-12	36.03	36.36	35.40	36.00	1116235
2014-12-15	36.14	36.32	35.37	35.45	727988
2014-12-16	35.35	35.50	34.46	34.54	998982
2014-12-17	34.85	35.52	34.49	35.46	484656
2014-12-18	36.04	36.22	35.63	36.19	501146
2014-12-19	36.11	36.46	36.07	36.37	703917
2014-12-22	36.21	36.83	36.17	36.34	454999
2014-12-23	36.51	36.61	36.08	36.17	380555
2014-12-24	36.13	36.37	36.08	36.22	206532
2014-12-26	36.34	36.60	36.14	36.15	283862
2014-12-29	36.19	36.43	36.08	36.28	684730
2014-12-30	36.28	36.60	35.72	35.85	619071
2014-12-31	36.01	36.03	35.56	35.58	851750
2015-01-02	35.95	35.95	34.77	34.91	851636
2015-01-05	34.79	34.87	33.70	34.33	967997
2015-01-06	34.29	34.45	32.98	33.51	1644188
2015-01-07	33.66	33.85	33.13	33.72	865162
2015-01-08	34.19	34.73	33.77	34.67	1188370
2015-01-09	34.90	35.42	34.80	35.30	1044325
2015-01-12	35.38	35.79	35.00	35.61	581699
2015-01-13	35.95	36.67	35.48	35.85	778303
2015-01-14	35.34	35.91	35.24	35.65	516049
2015-01-15	35.86	36.26	35.17	35.56	785003
2015-01-16	35.34	35.83	35.32	35.72	816888
2015-01-20	36.08	36.14	35.36	35.79	556547
2015-01-21	35.69	36.14	35.64	36.06	706487
2015-01-22	36.30	36.93	36.09	36.86	854393
2015-01-23	36.92	36.94	36.59	36.68	778386
2015-01-26	36.59	37.00	36.33	36.98	684262
2015-01-27	36.78	37.79	36.45	37.69	849285
2015-01-28	37.85	38.08	37.43	37.50	693573
2015-01-29	37.53	37.58	37.10	37.35	581296
2015-01-30	37.16	37.63	36.58	37.17	481912
2015-02-02	37.35	37.78	36.61	37.73	501074
2015-02-03	37.70	38.56	37.70	38.40	508796
2015-02-04	38.17	38.58	38.17	38.30	928235
2015-02-05	38.34	38.45	37.89	37.95	865153
2015-02-06	37.84	38.02	37.60	37.77	475107
2015-02-09	37.83	37.96	37.46	37.74	327536
2015-02-10	38.09	38.67	37.62	38.58	263060
2015-02-11	38.57	38.64	38.13	38.54	206075
2015-02-12	38.70	39.19	38.44	39.07	319670
2015-02-13	38.86	39.04	38.73	38.93	805735
2015-02-17	38.98	39.29	38.74	39.08	658306
2015-02-18	41.76	41.91	39.60	41.20	2059969
2015-02-19	41.20	42.21	41.03	42.14	1095370
2015-02-20	42.15	42.17	41.57	41.91	704962
2015-02-23	41.91	42.05	41.70	41.82	633654
2015-02-24	41.73	41.94	41.60	41.67	592718
2015-02-25	41.68	41.75	41.23	41.38	589870
2015-02-26	41.25	41.44	41.03	41.17	610794
2015-02-27	41.01	41.39	40.63	40.72	739334
2015-03-02	40.71	41.26	40.52	41.12	464802
2015-03-03	41.17	41.81	41.14	41.68	727777
2015-03-04	41.66	42.20	41.55	41.77	555853
2015-03-05	41.78	42.01	41.42	41.45	425820
2015-03-06	41.45	41.75	40.91	41.21	543913
2015-03-09	41.20	41.78	41.10	41.49	327972
2015-03-10	41.25	41.42	40.37	40.41	562767
2015-03-11	40.55	41.27	40.25	41.26	834615
2015-03-12	41.48	42.09	41.37	41.95	580312
2015-03-13	41.77	42.08	41.43	41.73	839841
2015-03-16	41.97	42.88	41.73	42.82	696582
2015-03-17	42.96	42.99	42.35	42.80	667592
2015-03-18	42.79	43.42	42.53	43.28	511436
2015-03-19	43.10	43.17	42.72	42.85	567903
2015-03-20	43.03	43.85	42.75	43.75	1602384
2015-03-23	43.75	44.36	43.61	43.98	1165895
2015-03-24	43.98	44.69	43.58	43.97	989198
2015-03-25	44.19	44.56	43.41	43.52	1305095
2015-03-26	43.23	43.89	43.12	43.62	392178
2015-03-27	43.72	44.49	43.51	44.41	549697
2015-03-30	44.58	44.97	44.46	44.67	671725
2015-03-31	44.92	45.30	44.67	45.07	883004
2015-04-01	44.91	45.16	43.95	44.36	809513
2015-04-02	44.53	44.92	44.27	44.60	976870
2015-04-06	44.35	45.68	44.30	45.52	1883149
2015-04-07	45.57	45.57	43.89	43.92	1047240
2015-04-08	43.21	43.77	42.88	43.73	1933344
2015-04-09	43.66	43.70	42.63	43.50	1117563
2015-04-10	43.65	43.71	43.50	43.64	625599
2015-04-13	43.50	43.50	42.47	42.55	756861
2015-04-14	42.58	43.01	42.33	42.72	642047
2015-04-15	42.83	43.28	42.73	43.04	530319
2015-04-16	43.10	43.40	42.82	43.27	461028
2015-04-17	43.08	43.08	42.52	42.77	490687
2015-04-20	42.86	43.33	42.64	42.97	500703
2015-04-21	43.31	43.31	42.81	42.84	613465
2015-04-22	42.99	43.08	42.71	42.83	386512
2015-04-23	42.80	43.66	42.61	43.36	589588
2015-04-24	43.57	43.72	43.29	43.52	477268
2015-04-27	43.73	43.83	42.66	42.77	483420
2015-04-28	42.52	43.07	42.28	43.02	548997
2015-04-29	42.87	42.98	42.62	42.90	459933
2015-04-30	42.88	43.03	42.53	42.63	746870
2015-05-01	42.69	43.35	42.55	43.20	628003
2015-05-04	43.02	43.05	41.96	42.11	853390
2015-05-05	41.73	42.04	40.97	41.03	931512
2015-05-06	41.10	41.34	40.61	41.26	1304428
2015-05-07	39.60	40.80	39.07	40.60	1324239
2015-05-08	40.82	40.94	40.06	40.29	872947
2015-05-11	40.25	40.53	40.07	40.13	613112
2015-05-12	40.10	40.56	39.67	40.32	488021
2015-05-13	40.37	40.61	39.87	40.06	491853
2015-05-14	40.36	40.36	39.97	40.26	472636
2015-05-15	40.30	40.40	40.08	40.30	348611
2015-05-18	40.20	40.88	40.20	40.69	378037
2015-05-19	40.87	41.10	40.79	41.02	514753
2015-05-20	41.19	41.43	40.96	41.41	512729
2015-05-21	41.20	41.80	41.03	41.70	504987
2015-05-22	41.49	41.64	41.11	41.20	345192
2015-05-26	41.02	41.27	40.45	40.75	550674
2015-05-27	40.89	41.17	40.68	40.87	723980
2015-05-28	40.71	40.79	40.41	40.71	349951
2015-05-29	40.59	40.72	40.27	40.53	367609
2015-06-01	40.64	40.66	40.23	40.33	345723
2015-06-02	40.01	40.13	39.63	39.85	494107
2015-06-03	39.62	40.02	39.39	39.98	446664
2015-06-04	39.90	39.99	39.51	39.67	366846
2015-06-05	39.66	39.90	39.23	39.40	572198
2015-06-08	39.41	39.61	39.06	39.07	437358
2015-06-09	39.64	40.81	39.64	40.39	1026920
2015-06-10	40.48	40.72	40.03	40.05	466745
2015-06-11	40.20	41.11	39.80	40.99	971160
2015-06-12	41.01	41.08	40.44	40.55	589183
2015-06-15	40.36	41.84	40.29	41.63	765817
2015-06-16	41.49	41.77	41.21	41.24	551948
2015-06-17	41.41	41.41	40.76	40.99	421128
2015-06-18	41.04	41.96	40.88	41.67	387051
2015-06-19	41.59	42.06	41.40	41.89	539228
2015-06-22	42.11	42.52	41.96	42.06	505697
2015-06-23	42.16	42.16	41.70	42.01	431611
2015-06-24	41.89	42.02	41.28	41.30	422048
2015-06-25	41.55	41.81	41.09	41.25	1400606
2015-06-26	41.35	41.62	40.92	41.01	947066
2015-06-29	41.11	41.29	39.98	40.02	681022
2015-06-30	40.43	40.43	39.80	40.17	935053
2015-07-01	40.51	40.84	39.93	40.06	655628
2015-07-02	40.10	40.49	39.84	40.11	694828
2015-07-06	39.68	40.09	39.52	40.08	1742647
2015-07-07	40.61	40.73	40.03	40.70	750691
2015-07-08	40.57	40.78	40.16	40.31	1174661
2015-07-09	40.77	41.19	40.02	40.04	499071
2015-07-10	40.64	41.25	40.48	41.21	592885
2015-07-13	41.61	41.91	41.41	41.68	385554
2015-07-14	41.69	41.90	41.58	41.74	352754
2015-07-15	41.78	41.78	41.23	41.31	364497
2015-07-16	41.47	41.68	41.02	41.56	450189
2015-07-17	41.41	41.44	40.83	41.12	312218
2015-07-20	41.20	41.27	40.88	41.19	312564
2015-07-21	41.05	41.37	40.32	40.39	288761
2015-07-22	40.24	40.64	39.89	40.44	596835
2015-07-23	40.54	40.59	39.44	39.49	736952
2015-07-24	39.31	39.72	38.93	38.96	514115
2015-07-27	38.79	39.08	38.62	38.78	391049
2015-07-28	38.65	38.65	37.47	37.99	1355417
2015-07-29	38.11	38.76	37.96	38.68	809983
2015-07-30	38.49	39.28	38.28	39.17	557169
2015-07-31	39.37	39.81	39.23	39.46	632864
2015-08-03	39.47	39.67	38.89	39.10	534907
2015-08-04	39.09	39.51	38.82	38.86	442114
2015-08-05	39.00	39.00	38.17	38.21	828267
2015-08-06	39.28	39.60	36.09	36.70	1379111
2015-08-07	37.25	38.83	37.25	38.55	1374889
2015-08-10	38.67	38.99	38.40	38.62	603709
2015-08-11	38.39	38.74	37.82	38.00	627094
2015-08-12	37.71	38.34	37.52	38.28	615808
2015-08-13	38.22	38.59	37.87	38.42	475330
2015-08-14	38.23	38.53	38.12	38.39	430708
2015-08-17	38.21	39.04	38.01	38.89	562109
2015-08-18	38.81	38.89	38.67	38.76	486557
2015-08-19	38.64	39.13	38.30	38.90	1207815
2015-08-20	38.81	38.97	37.65	37.66	1716508
2015-08-21	37.48	37.60	36.63	37.01	1316249
2015-08-24	35.14	36.92	34.10	35.79	1164440
2015-08-25	36.47	36.49	35.13	35.17	1209746
2015-08-26	35.85	35.85	34.51	35.44	1431794
2015-08-27	35.36	36.41	35.07	36.21	691173
2015-08-28	36.08	36.59	35.87	36.09	609186
2015-08-31	35.83	36.04	35.37	35.55	697707
2015-09-01	34.90	35.33	34.24	34.34	707133
2015-09-02	34.70	35.01	34.13	34.72	522918
2015-09-03	34.77	35.22	34.73	34.84	344138
2015-09-04	34.49	35.05	34.45	34.84	292868
2015-09-08	35.13	35.42	34.88	35.04	610736
2015-09-09	35.21	35.25	34.44	34.52	510164
2015-09-10	34.29	34.94	34.14	34.38	927112
2015-09-11	34.27	34.44	33.82	34.36	569945
2015-09-14	34.38	34.42	34.10	34.27	416195
2015-09-15	34.35	34.42	34.05	34.32	604083
2015-09-16	34.25	34.83	34.17	34.51	370970
2015-09-17	34.57	35.04	34.43	34.59	418808
2015-09-18	34.32	34.76	34.29	34.45	713194
2015-09-21	34.66	35.02	34.38	34.55	582715
2015-09-22	33.95	34.11	32.85	33.26	1188538
2015-09-23	33.39	33.39	32.09	32.22	971121
2015-09-24	32.00	32.23	30.91	32.09	2321077
2015-09-25	32.47	32.75	32.09	32.46	789187
2015-09-28	32.28	32.37	31.53	31.65	967355
2015-09-29	31.69	31.83	31.21	31.56	1010720
2015-09-30	31.90	32.60	31.85	32.49	644425
2015-10-01	32.56	32.58	32.08	32.12	951403
2015-10-02	31.98	33.04	31.65	33.02	616537
2015-10-05	33.02	33.84	32.58	33.77	823775
2015-10-06	33.72	34.08	33.48	33.83	672735
2015-10-07	33.97	34.70	33.94	34.56	727040
2015-10-08	34.34	34.89	34.11	34.74	458995
2015-10-09	34.67	34.77	34.29	34.67	462251
2015-10-12	34.57	35.13	34.36	35.03	576480
2015-10-13	34.82	35.59	34.72	34.93	603560
2015-10-14	34.95	35.10	34.60	34.67	468533
2015-10-15	34.46	34.51	32.85	33.66	1128107
2015-10-16	33.83	34.10	33.63	33.88	449004
2015-10-19	33.85	34.19	33.39	34.07	503238
2015-10-20	33.95	34.15	33.68	33.76	678463
2015-10-21	33.81	34.01	33.36	33.65	770215
2015-10-22	33.90	34.22	33.53	33.85	425492
2015-10-23	34.16	34.56	34.03	34.53	466489
2015-10-26	34.54	35.01	34.27	35.01	816948
2015-10-27	34.78	34.78	33.77	34.27	832132
2015-10-28	34.41	35.46	34.21	35.32	565054
2015-10-29	35.12	35.59	34.75	35.02	758822
2015-10-30	34.98	35.50	34.78	35.44	481197
2015-11-02	35.42	36.29	34.86	36.09	870667
2015-11-03	35.90	35.97	35.51	35.68	439210
2015-11-04	35.69	35.92	35.30	35.56	954780
2015-11-05	35.50	36.92	35.35	36.88	1665322
2015-11-06	36.93	37.25	36.31	36.97	1179878
2015-11-09	36.92	37.30	36.66	37.14	1086811
2015-11-10	36.97	37.43	36.63	37.43	780541
2015-11-11	37.52	37.63	37.16	37.31	625412
2015-11-12	37.09	37.23	36.21	36.25	636701
2015-11-13	36.20	36.41	35.94	36.04	642151
2015-11-16	35.96	36.48	35.90	36.42	523772
2015-11-17	36.45	36.57	35.68	35.73	518796
2015-11-18	35.86	36.13	35.60	35.96	639438
2015-11-19	35.93	35.95	35.29	35.34	714850
2015-11-20	35.37	35.37	34.62	34.82	996627
2015-11-23	34.74	35.08	34.50	34.91	1029862
2015-11-24	34.50	34.95	34.37	34.65	550226
2015-11-25	34.61	35.46	34.49	35.31	454001
2015-11-27	35.26	35.48	34.60	35.39	333237
2015-11-30	35.12	35.12	34.39	34.70	691967
2015-12-01	34.87	35.19	34.72	35.12	477853
2015-12-02	35.02	35.30	34.75	34.95	636918
2015-12-03	34.99	35.08	34.10	34.40	883785
2015-12-04	34.41	34.78	34.08	34.51	550323
2015-12-07	34.32	34.40	33.60	34.00	693808
2015-12-08	33.02	33.84	32.69	33.55	1496080
2015-12-09	33.54	34.05	33.41	33.59	607967
2015-12-10	33.64	33.99	33.40	33.56	837053
2015-12-11	33.22	33.45	32.74	33.21	1458225
2015-12-14	33.26	33.67	33.07	33.17	1006110
2015-12-15	33.60	34.32	33.51	34.02	828659
2015-12-16	34.30	34.49	33.69	34.22	463055
2015-12-17	34.27	34.36	33.35	33.35	710646
2015-12-18	33.11	33.42	32.41	32.43	1001707
2015-12-21	32.76	32.80	32.10	32.20	793143
2015-12-22	32.40	32.71	32.18	32.57	560207
2015-12-23	32.80	32.80	32.37	32.48	604731
2015-12-24	32.47	32.59	32.22	32.37	372584
2015-12-28	32.31	32.80	32.16	32.79	563300
2015-12-29	33.00	33.12	32.57	33.08	410619
2015-12-30	32.96	33.65	32.96	33.52	625050
2015-12-31	33.49	33.87	33.26	33.43	643989
2016-01-04	32.93	32.93	31.51	31.89	1183240
2016-01-05	31.86	31.86	31.42	31.66	843011
2016-01-06	31.35	32.16	31.22	31.80	1452857
2016-01-07	31.13	31.24	30.57	30.93	1010000
2016-01-08	31.09	31.24	30.93	31.03	795956
2016-01-11	31.03	31.69	31.03	31.57	856043
2016-01-12	31.75	32.26	31.27	31.49	788809
2016-01-13	31.59	31.73	31.02	31.22	950248
2016-01-14	31.33	31.46	30.78	30.85	990962
2016-01-15	30.08	30.46	29.93	30.39	1439750
2016-01-19	30.64	30.83	30.30	30.56	893097
2016-01-20	30.07	30.33	29.28	30.00	1540906
2016-01-21	30.02	30.17	29.55	29.68	1033397
2016-01-22	30.18	30.58	29.97	30.21	672082
2016-01-25	30.17	30.23	29.33	29.41	1038572
2016-01-26	29.44	30.27	29.33	30.22	452749
2016-01-27	30.05	30.19	29.34	29.45	604685
2016-01-28	29.47	29.63	28.59	28.78	617546
2016-01-29	28.79	29.55	28.79	29.49	1031075
2016-02-01	29.41	29.64	28.85	29.36	878287
2016-02-02	29.04	29.04	28.33	28.41	604463
2016-02-03	28.65	28.67	27.73	28.19	815453
2016-02-04	28.33	29.51	28.24	28.86	1555406
2016-02-05	28.35	28.35	27.19	27.47	1131567
2016-02-08	27.11	27.32	26.76	27.15	1055032
2016-02-09	26.75	28.02	26.56	27.26	1080727
2016-02-10	27.36	28.30	27.02	27.68	985034
2016-02-11	27.19	28.32	27.07	28.09	998920
2016-02-12	28.29	28.59	27.70	28.56	1250922
2016-02-16	29.02	29.20	28.67	29.17	1050599
2016-02-17	29.29	30.16	29.29	29.47	1001861
2016-02-18	29.30	29.67	28.57	29.36	751936
2016-02-19	29.35	29.86	29.28	29.83	528203
2016-02-22	29.96	31.06	29.88	30.71	1030827
2016-02-23	30.49	30.97	30.19	30.67	970465
2016-02-24	31.07	31.65	30.02	31.55	985373
2016-02-25	31.61	31.75	30.89	31.52	766608
2016-02-26	31.72	33.01	31.72	33.01	1684969
2016-02-29	33.09	33.57	32.63	33.10	1490263
2016-03-01	33.35	33.94	32.83	33.88	1640637
2016-03-02	33.65	33.90	32.12	32.41	1049014
2016-03-03	31.52	32.69	31.50	32.49	1404431
2016-03-04	32.63	34.11	31.97	32.95	1426725
2016-03-07	32.67	33.30	32.53	33.30	800112
2016-03-08	33.27	33.98	33.19	33.52	817699
2016-03-09	33.68	33.89	33.18	33.38	517043
2016-03-10	33.63	33.99	33.23	33.84	830214
2016-03-11	34.06	34.72	33.95	34.68	616253
2016-03-14	34.57	35.37	34.57	35.19	869798
2016-03-15	34.97	35.10	34.33	35.06	1145487
2016-03-16	34.89	35.63	34.89	35.42	953789
2016-03-17	34.99	35.66	34.83	35.57	1063736
2016-03-18	35.49	36.40	35.37	36.23	1868407
2016-03-21	36.19	36.35	35.76	36.22	653966
2016-03-22	36.12	36.22	35.57	36.02	535382
2016-03-23	36.10	36.24	35.32	35.49	546990
2016-03-24	35.48	35.74	35.13	35.65	541274
2016-03-28	35.75	35.88	35.64	35.80	458170
2016-03-29	35.79	36.60	35.70	36.56	866587
2016-03-30	36.27	36.43	35.50	35.85	520858
2016-03-31	35.87	35.99	35.65	35.83	718375
2016-04-01	35.69	35.74	35.18	35.20	888885
2016-04-04	35.36	35.67	34.89	34.99	1036409
2016-04-05	34.77	34.83	34.50	34.55	795700
2016-04-06	34.63	34.81	34.47	34.72	811071
2016-04-07	34.61	34.81	34.10	34.15	353477
2016-04-08	34.35	34.35	34.03	34.20	368736
2016-04-11	34.42	34.50	33.90	33.91	567082
2016-04-12	33.85	34.04	33.64	33.70	923126
2016-04-13	33.93	34.84	33.51	34.74	875691
2016-04-14	34.83	35.26	34.76	35.04	372531
2016-04-15	35.03	35.26	34.94	35.23	430497
2016-04-18	35.13	35.86	35.13	35.77	432834
2016-04-19	35.75	36.15	35.50	35.62	308029
2016-04-20	35.60	36.00	35.55	35.70	388623
2016-04-21	35.73	36.11	35.41	35.41	302779
2016-04-22	35.33	35.86	35.25	35.77	394564
2016-04-25	35.71	35.84	35.43	35.54	303419
2016-04-26	35.53	35.66	35.26	35.54	637080
2016-04-27	35.75	36.27	35.43	36.05	608565
2016-04-28	35.99	36.30	35.76	36.12	543896
2016-04-29	36.21	36.29	34.20	34.65	1047186
2016-05-02	34.65	35.44	34.59	35.43	682744
2016-05-03	35.25	35.43	34.88	35.23	344907
2016-05-04	35.10	35.29	34.76	35.05	350037
2016-05-05	35.25	35.48	35.09	35.30	351232
2016-05-06	35.11	35.33	34.73	35.22	349707
2016-05-09	35.29	35.52	34.73	35.18	503171
2016-05-10	35.00	36.16	34.66	35.94	924053
2016-05-11	35.88	36.24	35.66	35.86	687575
2016-05-12	36.04	36.22	35.33	35.57	460837
2016-05-13	35.61	35.78	35.24	35.30	533449
2016-05-16	35.37	35.93	35.23	35.76	607486
2016-05-17	35.67	35.85	34.89	34.92	444783
2016-05-18	34.92	35.75	34.83	35.36	626138
2016-05-19	35.11	35.33	34.72	35.10	459789
2016-05-20	35.35	35.82	35.35	35.58	481771
2016-05-23	35.58	35.86	35.30	35.82	441520
2016-05-24	36.05	36.20	35.79	35.89	487833
2016-05-25	35.89	36.09	35.79	35.90	402071
2016-05-26	36.14	36.20	35.81	36.12	351947
2016-05-27	36.07	36.50	36.07	36.38	334185
2016-05-31	36.39	36.70	35.85	36.18	684461
2016-06-01	35.85	36.05	35.46	35.80	586743
2016-06-02	35.80	36.42	35.59	36.40	732420
2016-06-03	36.19	36.19	35.36	35.55	598230
2016-06-06	35.64	35.76	34.80	34.82	683763
2016-06-07	34.84	34.95	34.51	34.83	666592
2016-06-08	34.84	34.89	34.44	34.47	510065
2016-06-09	34.47	34.56	33.94	34.15	577404
2016-06-10	33.56	33.89	33.44	33.78	849721
2016-06-13	33.42	33.68	33.19	33.20	783721
2016-06-14	33.10	33.50	32.97	33.44	1040416
2016-06-15	33.50	34.10	33.25	33.97	732979
2016-06-16	33.82	33.96	33.50	33.80	285601
2016-06-17	33.86	34.17	33.62	34.08	790857
2016-06-20	34.20	34.60	34.20	34.32	528360
2016-06-21	34.36	34.48	33.62	33.91	340075
2016-06-22	34.00	34.30	33.89	34.08	348648
2016-06-23	34.46	34.81	34.38	34.69	400226
2016-06-24	33.50	34.22	33.28	33.71	1107153
2016-06-27	33.56	33.68	33.02	33.35	807424
2016-06-28	33.37	33.64	32.60	33.00	765545
2016-06-29	33.42	35.38	33.42	35.25	1824112
2016-06-30	35.51	36.47	35.37	36.46	1366211
2016-07-01	36.50	36.76	35.99	36.32	705702
2016-07-05	36.14	36.26	35.47	35.79	466855
2016-07-06	35.63	35.63	34.90	35.23	1024708
2016-07-07	35.08	35.36	34.90	35.11	427437
2016-07-08	35.34	35.82	35.09	35.47	701476
2016-07-11	35.67	36.31	35.62	36.21	558878
2016-07-12	36.33	37.13	36.22	36.86	666248
2016-07-13	36.64	37.32	36.64	37.18	671789
2016-07-14	37.23	38.03	37.17	37.69	1555306
2016-07-15	37.90	37.95	37.25	37.66	643257
2016-07-18	37.59	38.24	37.59	38.00	595251
2016-07-19	37.82	38.12	37.57	38.12	800242
2016-07-20	38.32	38.32	37.92	38.14	783088
2016-07-21	37.99	38.80	37.99	38.67	1112574
2016-07-22	38.61	39.28	38.55	39.27	572187
2016-07-25	39.25	39.45	39.04	39.14	733522
2016-07-26	39.04	39.20	38.07	38.35	1256923
2016-07-27	38.35	38.35	37.14	37.70	2029859
2016-07-28	37.70	37.85	37.37	37.63	692410
2016-07-29	37.54	37.84	37.26	37.60	502734
2016-08-01	37.48	37.79	37.09	37.12	1197397
2016-08-02	37.07	37.29	36.60	36.60	726719
2016-08-03	36.48	36.77	36.08	36.72	1009380
2016-08-04	37.25	37.82	37.01	37.47	830558
2016-08-05	37.72	37.88	37.21	37.26	784351
2016-08-08	37.36	38.12	37.28	38.02	1255672
2016-08-09	38.02	38.22	37.20	37.71	1326283
2016-08-10	36.78	37.38	36.60	37.31	810337
2016-08-11	37.56	38.25	37.28	38.18	933315
2016-08-12	38.31	38.59	37.69	37.96	541752
2016-08-15	37.96	38.28	37.81	37.91	776222
2016-08-16	37.89	38.11	37.53	38.00	536276
2016-08-17	37.89	38.07	37.69	37.98	558606
2016-08-18	38.01	38.41	37.97	38.37	486008
2016-08-19	38.25	38.27	37.80	37.93	310928
2016-08-22	37.79	37.80	37.52	37.72	219196
2016-08-23	37.80	38.03	37.79	37.90	253789
2016-08-24	38.03	38.66	37.83	38.52	597993
2016-08-25	38.37	38.68	38.17	38.57	508943
2016-08-26	38.69	38.98	37.91	37.84	808036
2016-08-29	37.95	38.18	37.81	38.03	401222
2016-08-30	37.99	38.46	37.99	38.37	707528
2016-08-31	38.50	38.95	38.39	38.65	579343
2016-09-01	38.77	38.98	38.36	38.60	738101
2016-09-02	38.79	39.00	38.64	39.00	472690
2016-09-06	38.97	38.99	38.45	38.75	346228
2016-09-07	38.70	39.14	38.64	38.90	361247
2016-09-08	38.90	38.92	38.51	38.65	378004
2016-09-09	38.47	38.70	38.19	38.31	607823
2016-09-12	38.28	38.78	38.13	38.76	496563
2016-09-13	38.53	38.79	38.17	38.39	447880
2016-09-14	38.26	38.61	37.99	38.02	351127
2016-09-15	37.95	38.63	37.75	38.53	329227
2016-09-16	38.37	38.59	38.16	38.50	677594
2016-09-19	38.47	38.71	38.00	38.29	340502
2016-09-20	38.39	38.39	38.04	38.05	291280
2016-09-21	38.38	38.38	37.55	38.10	1115593
2016-09-22	38.25	38.60	37.98	38.49	1024267
2016-09-23	38.33	38.79	38.20	38.54	354096
2016-09-26	38.31	38.43	37.96	37.96	391931
2016-09-27	37.97	38.27	37.74	38.23	299776
2016-09-28	38.26	38.55	37.99	38.43	294305
2016-09-29	38.53	38.53	38.07	38.13	298476
2016-09-30	38.16	38.47	38.02	38.28	434303
2016-10-03	38.26	38.84	38.15	38.81	395424
2016-10-04	38.69	38.89	37.92	38.16	394180
2016-10-05	38.42	39.05	38.42	38.88	666895
2016-10-06	38.98	39.82	38.79	39.63	793213
2016-10-07	39.71	39.88	39.43	39.56	558218
2016-10-10	39.89	40.19	39.55	39.75	393313
2016-10-11	39.75	39.95	39.38	39.51	669479
2016-10-12	39.48	39.63	39.31	39.49	352640
2016-10-13	39.56	39.80	39.20	39.67	410071
2016-10-14	39.96	40.29	39.71	39.98	792485
2016-10-17	39.91	40.14	39.67	39.82	880222
2016-10-18	40.26	40.27	39.85	39.90	567911
2016-10-19	40.00	40.17	39.73	39.99	325669
2016-10-20	40.25	40.39	39.77	39.97	509346
2016-10-21	39.91	40.12	39.69	39.96	352350
2016-10-24	40.98	40.98	39.94	40.00	308807
2016-10-25	39.95	40.09	39.74	39.81	265795
2016-10-26	39.82	40.09	39.72	39.75	328358
2016-10-27	39.91	39.91	38.59	38.82	709624
2016-10-28	38.82	39.30	38.69	38.82	333413
2016-10-31	39.75	40.47	39.59	39.80	527144
2016-11-01	39.84	39.97	39.16	39.63	545424
2016-11-02	39.45	40.11	39.45	39.72	584822
2016-11-03	39.75	40.19	39.70	40.03	775457
2016-11-04	39.89	40.11	39.64	39.84	1061506
2016-11-07	40.17	40.59	39.92	40.55	834253
2016-11-08	40.17	40.99	39.10	40.29	1098155
2016-11-09	39.88	40.53	39.71	40.03	968906
2016-11-10	40.13	40.42	39.64	40.01	989325
2016-11-11	40.11	40.85	39.83	40.67	845308
2016-11-14	40.91	41.68	40.91	41.66	1248789
2016-11-15	41.70	42.10	41.40	41.87	830806
2016-11-16	41.87	42.56	41.69	41.74	453023
2016-11-17	41.59	42.26	41.39	42.23	731873
2016-11-18	41.90	41.90	41.45	41.73	400125
2016-11-21	41.79	41.97	41.22	41.50	509282
2016-11-22	41.54	41.64	41.38	41.55	602583
2016-11-23	41.61	41.84	41.42	41.69	245774
2016-11-25	41.89	42.03	41.64	42.01	122132
2016-11-28	42.02	42.02	41.33	41.61	555412
2016-11-29	41.70	41.88	40.92	40.73	833696
2016-11-30	40.56	40.86	39.83	39.84	844684
2016-12-01	39.77	40.02	39.15	39.30	957013
2016-12-02	39.33	39.39	37.82	37.93	1056151
2016-12-05	37.96	38.55	37.73	38.45	1584511
2016-12-06	38.64	39.12	38.63	38.99	678697
2016-12-07	39.03	39.27	38.57	39.22	985872
2016-12-08	39.20	39.69	39.12	39.54	733946
2016-12-09	39.66	39.66	39.01	39.47	1085161
2016-12-12	39.16	39.44	38.87	39.32	738695
2016-12-13	39.35	39.62	38.80	39.34	1303426
2016-12-14	39.54	39.75	38.95	39.16	916057
2016-12-15	39.28	39.54	38.84	38.91	562162
2016-12-16	38.81	39.42	38.57	38.84	1248451
2016-12-19	38.98	39.18	38.74	39.00	701740
2016-12-20	39.03	39.54	39.02	39.40	563692
2016-12-21	39.28	39.68	39.28	39.49	845101
2016-12-22	39.38	39.38	38.61	38.71	591800
2016-12-23	38.62	38.71	38.30	38.44	440519
2016-12-27	38.44	38.71	38.33	38.49	464053
2016-12-28	38.46	38.58	38.25	38.44	416790
2016-12-29	38.51	38.68	38.02	38.47	395116
2016-12-30	38.47	38.51	38.00	38.36	512387
2017-01-03	38.74	39.54	38.54	39.52	930148
2017-01-04	39.39	39.89	39.17	39.76	808439
2017-01-05	39.64	40.85	39.59	40.82	945618
2017-01-06	41.00	41.00	40.35	40.36	594640
2017-01-09	40.20	40.37	39.82	39.94	720449
2017-01-10	39.75	39.84	38.77	38.99	1459892
2017-01-11	39.12	39.78	38.81	39.75	832970
2017-01-12	39.46	39.56	38.98	39.26	445562
2017-01-13	39.43	39.74	39.22	39.72	399761
2017-01-17	39.81	40.16	39.69	40.00	436476
2017-01-18	39.99	40.20	39.70	39.87	480163
2017-01-19	39.97	40.17	39.61	39.77	396662
2017-01-20	39.97	40.27	39.86	40.26	440208
2017-01-23	39.97	40.81	39.97	40.69	621366
2017-01-24	40.86	41.39	40.72	41.11	533795
2017-01-25	41.28	41.69	41.14	41.62	517338
2017-01-26	41.50	42.51	41.42	42.24	683433
2017-01-27	42.34	42.39	41.95	42.16	465587
2017-01-30	42.23	42.31	41.79	42.31	603266
2017-01-31	42.02	42.51	41.94	42.50	667629
2017-02-01	42.63	42.71	41.87	42.30	832357
2017-02-02	42.42	42.51	41.96	42.26	694661
2017-02-03	42.46	42.88	42.33	42.39	447052
2017-02-06	42.34	42.45	42.05	42.30	704542
2017-02-07	42.21	42.93	42.21	42.44	908471
2017-02-08	42.31	42.31	41.24	41.63	1770037
2017-02-09	41.78	42.01	41.43	41.74	970750
2017-02-10	41.97	42.18	41.48	42.03	1150108
2017-02-13	42.45	42.83	42.22	42.83	1237564
2017-02-14	42.57	42.72	42.29	42.37	1066712
2017-02-15	42.27	42.81	42.21	42.68	828525
2017-02-16	42.47	42.85	42.23	42.27	655304
2017-02-17	42.15	42.58	42.09	42.45	393934
2017-02-21	42.50	42.91	42.42	42.88	600740
2017-02-22	42.90	43.55	42.78	43.39	972665
2017-02-23	44.25	44.25	42.69	43.12	1997437
2017-02-24	42.71	43.00	41.91	42.28	1443495
2017-02-27	41.82	42.19	41.72	42.01	1035515
2017-02-28	42.12	42.27	41.74	41.87	1529026
2017-03-01	42.39	42.69	41.62	42.02	1259657
2017-03-02	41.73	41.93	41.61	41.83	768156
2017-03-03	41.62	42.15	41.60	42.07	966504
2017-03-06	41.80	41.96	41.70	41.93	878622
2017-03-07	41.93	42.13	41.77	42.00	754858
2017-03-08	42.07	42.19	41.85	41.91	499577
2017-03-09	42.12	43.03	41.90	42.93	1060569
2017-03-10	43.16	43.93	42.88	43.89	1451336
2017-03-13	43.79	44.08	43.69	44.05	912267
2017-03-14	43.94	44.11	43.63	43.68	1204612
2017-03-15	43.88	44.33	43.68	43.85	1126567
2017-03-16	43.87	44.27	43.80	44.01	676269
2017-03-17	44.23	44.55	43.97	44.44	1581375
2017-03-20	44.30	44.74	44.30	44.58	700077
2017-03-21	44.71	44.84	44.07	44.13	1206121
2017-03-22	43.59	44.06	43.00	43.26	1597564
2017-03-23	43.38	43.46	43.11	43.20	1168534
2017-03-24	43.36	43.59	43.19	43.26	784434
2017-03-27	42.98	43.05	42.68	42.75	1293214
2017-03-28	43.02	43.05	42.64	42.76	1363782
2017-03-29	42.75	43.44	42.68	43.39	1064453
2017-03-30	43.51	44.09	43.35	44.07	1099262
2017-03-31	44.33	44.49	44.01	44.34	636879
2017-04-03	44.13	44.25	43.57	43.69	1062729
2017-04-04	43.82	44.31	43.82	44.03	791940
2017-04-05	44.31	44.37	42.81	42.84	1744218
2017-04-06	42.80	42.80	41.68	42.69	1430569
2017-04-07	42.75	42.86	42.22	42.22	771257
2017-04-10	42.27	42.50	41.98	42.33	934413
2017-04-11	42.23	42.80	42.22	42.79	818153
2017-04-12	42.94	43.00	42.32	42.33	786864
2017-04-13	42.43	42.43	41.99	42.05	731863
2017-04-17	42.29	42.87	42.28	42.87	597905
2017-04-18	42.68	42.97	42.35	42.96	593929
2017-04-19	43.08	43.21	42.88	42.92	548520
2017-04-20	43.04	43.56	42.79	43.51	480070
2017-04-21	43.46	43.81	43.24	43.62	554120
2017-04-24	44.17	44.17	43.47	43.68	773415
2017-04-25	44.10	44.69	44.10	44.46	504585
2017-04-26	44.45	44.74	44.17	44.18	510486
2017-04-27	44.28	44.29	43.36	43.42	780526
2017-04-28	43.50	43.60	42.86	43.20	896281
2017-05-01	43.46	43.66	42.73	43.26	950404
2017-05-02	43.27	43.37	42.64	43.05	958749
2017-05-03	43.93	44.21	42.44	44.00	1557782
2017-05-04	44.19	44.38	42.60	42.82	1989527
2017-05-05	42.71	43.36	42.66	43.16	595763
2017-05-08	43.25	43.46	42.82	43.13	852814
2017-05-09	43.11	43.42	42.80	43.21	588939
2017-05-10	43.10	43.24	42.92	43.10	552204
2017-05-11	43.16	43.46	42.91	43.41	851035
2017-05-12	43.34	43.70	43.25	43.53	1139746
2017-05-15	43.79	43.79	41.74	41.74	1497572
2017-05-16	42.00	42.42	41.60	41.72	1275416
2017-05-17	41.34	41.62	40.92	41.01	1479600
2017-05-18	39.65	40.45	39.01	40.08	1562316
2017-05-19	40.08	40.73	39.89	40.41	1377784
2017-05-22	40.64	40.93	40.64	40.87	609015
2017-05-23	40.93	40.97	40.48	40.77	693448
2017-05-24	40.79	40.88	39.57	39.78	825967
2017-05-25	39.93	39.97	39.27	39.36	1302696
2017-05-26	39.44	40.61	39.41	40.49	869663
2017-05-30	40.39	40.39	39.42	39.51	811364
2017-05-31	39.61	39.65	39.16	39.57	1258159
2017-06-01	39.65	40.78	39.56	40.54	1144200
2017-06-02	40.54	41.10	40.54	40.83	1411448
2017-06-05	40.57	40.61	39.86	39.93	804700
2017-06-06	39.78	39.98	39.39	39.76	922164
2017-06-07	39.86	40.28	39.60	39.84	594823
2017-06-08	39.64	40.10	39.30	39.81	499642
2017-06-09	39.80	39.87	39.41	39.46	481166
2017-06-12	38.91	39.75	38.53	38.65	1372469
2017-06-13	38.78	39.78	38.64	39.75	831968
2017-06-14	39.83	40.47	39.75	40.47	1051304
2017-06-15	40.25	40.77	39.95	40.74	771867
2017-06-16	40.79	41.48	40.47	41.44	1356950
2017-06-19	41.54	42.09	41.17	41.29	511891
2017-06-20	41.18	41.18	40.01	40.10	610686
2017-06-21	40.14	40.14	39.52	39.82	557190
2017-06-22	38.55	39.07	37.89	37.96	2572534
2017-06-23	38.00	38.47	37.61	38.47	3581822
2017-06-26	38.34	38.70	38.03	38.65	1064882
2017-06-27	38.62	38.73	38.21	38.34	778397
2017-06-28	38.51	39.02	38.35	38.80	541039
2017-06-29	38.70	38.93	38.04	38.35	1277436
2017-06-30	38.44	39.13	38.23	38.85	1007434
2017-07-03	38.96	39.19	38.48	38.52	339325
2017-07-05	38.48	38.48	37.46	37.60	801976
2017-07-06	37.24	37.92	37.13	37.37	791116
2017-07-07	37.47	37.91	37.15	37.58	527000
2017-07-10	37.80	37.92	37.22	37.25	1058773
2017-07-11	37.26	37.93	36.95	37.84	784203
2017-07-12	37.97	38.16	37.57	37.59	494828
2017-07-13	37.58	38.23	37.52	37.99	465844
2017-07-14	38.01	38.12	37.85	37.98	591058
2017-07-17	37.82	37.82	36.98	37.19	626065
2017-07-18	37.14	37.83	37.06	37.55	755865
2017-07-19	37.64	38.27	37.40	38.17	647073
2017-07-20	38.19	38.88	38.08	38.54	984886
2017-07-21	38.52	38.79	38.34	38.42	831134
2017-07-24	38.52	39.02	38.38	38.46	1127119
2017-07-25	38.64	39.23	38.48	38.81	981697
2017-07-26	39.34	39.63	39.16	39.49	878679
2017-07-27	39.52	39.61	38.72	39.01	1648559
2017-07-28	38.95	39.36	38.88	39.21	626349
2017-07-31	39.08	39.47	38.81	38.90	785758
2017-08-01	38.96	39.92	38.89	39.76	1031169
2017-08-02	37.91	38.10	36.98	37.82	2850582
2017-08-03	37.98	38.69	37.74	38.57	1751871
2017-08-04	38.37	39.77	38.37	39.14	1430978
2017-08-07	38.96	39.13	37.79	37.99	1716100
2017-08-08	37.88	38.68	37.81	38.15	1306929
2017-08-09	37.82	37.90	37.45	37.89	1449349
2017-08-10	37.73	37.84	36.79	36.82	1442869
2017-08-11	36.82	37.18	36.60	36.95	883998
2017-08-14	37.14	37.32	36.27	36.29	799028
2017-08-15	36.29	36.53	35.94	36.04	901975
2017-08-16	36.11	36.24	35.87	35.91	537201
2017-08-17	35.76	36.11	35.58	35.61	709375
2017-08-18	35.46	35.49	34.32	34.52	2275672
2017-08-21	34.51	34.51	33.49	34.12	1797667
2017-08-22	34.05	34.41	33.76	34.38	1677175
2017-08-23	34.22	34.40	32.93	32.93	1548317
2017-08-24	33.03	33.40	32.85	32.99	2057877
2017-08-25	33.06	33.72	32.96	33.35	2467160
2017-08-28	33.33	33.34	32.74	32.87	2397200
2017-08-29	32.86	33.10	32.20	32.45	2134054
2017-08-30	32.69	33.24	32.54	32.94	2225376
2017-08-31	32.95	33.38	32.69	33.29	1328775
2017-09-01	33.44	34.26	33.44	34.02	2080971
2017-09-05	33.97	34.34	33.95	34.12	1625448
2017-09-06	34.12	34.45	33.68	34.03	1509711
2017-09-07	34.12	34.12	32.20	32.29	2046392
2017-09-08	32.19	32.70	32.03	32.47	2576506
2017-09-11	32.90	34.49	32.29	33.70	3004506
2017-09-12	33.77	34.23	33.64	33.85	1710291
2017-09-13	33.92	34.80	33.90	34.76	1089756
2017-09-14	34.75	35.39	34.45	35.31	1505293
2017-09-15	35.28	35.72	35.17	35.50	1518705
2017-09-18	35.56	36.52	35.49	36.41	2158415
2017-09-19	36.39	36.51	35.16	35.23	1575297
2017-09-20	35.41	35.51	35.05	35.24	616477
2017-09-21	35.21	35.93	35.00	35.81	562453
2017-09-22	35.80	36.60	35.68	36.49	727032
2017-09-25	36.32	36.70	35.82	36.16	1460926
2017-09-26	36.16	36.49	35.98	36.25	798752
2017-09-27	36.28	36.75	36.00	36.41	802598
2017-09-28	35.95	36.48	35.48	36.34	1562354
2017-09-29	36.23	36.50	35.97	36.21	1438953
2017-10-02	36.27	36.90	35.93	36.70	835770
2017-10-03	36.73	37.50	36.68	37.45	1233160
2017-10-04	37.23	37.62	37.19	37.43	554310
2017-10-05	37.85	39.21	37.30	37.90	1165269
2017-10-06	37.84	37.89	37.27	37.68	877900
2017-10-09	37.42	37.42	36.13	36.26	25416959
2017-10-10	36.47	36.72	35.87	36.00	1249673
2017-10-11	35.99	36.15	35.49	35.91	688446
2017-10-12	35.85	36.13	35.20	36.10	629731
2017-10-13	36.19	36.42	35.97	36.04	445722
2017-10-16	35.90	36.37	35.80	36.03	927300
2017-10-17	35.81	36.15	35.39	35.44	820432
2017-10-18	35.68	35.71	35.14	35.20	1619508
2017-10-19	35.16	36.21	35.12	35.80	1701525
2017-10-20	35.93	36.09	35.67	35.90	758436
2017-10-23	35.79	36.10	35.57	35.87	1197631
2017-10-24	35.90	36.45	35.74	36.37	666304
2017-10-25	36.82	37.16	35.85	36.10	917740
2017-10-26	36.36	36.95	36.36	36.78	786416
2017-10-27	36.53	36.84	36.03	36.84	653923
2017-10-30	36.82	36.87	36.09	36.18	1141669
2017-10-31	36.32	36.52	35.79	36.34	1203579
2017-11-01	36.48	36.60	35.19	35.40	1458963
2017-11-02	35.37	35.41	34.56	35.19	1725567
2017-11-03	35.27	35.35	33.72	34.37	1955833
2017-11-06	34.18	34.97	34.08	34.42	1428781
2017-11-07	34.19	34.19	33.13	33.92	1984859
2017-11-08	33.89	34.63	33.52	33.62	1104228
2017-11-09	33.24	34.23	33.10	33.90	974806
2017-11-10	33.72	34.29	33.65	33.70	1063099
2017-11-13	33.42	34.15	32.84	33.96	2020367
2017-11-14	33.92	34.34	33.52	34.29	879856
2017-11-15	34.05	34.24	33.37	33.74	755707
2017-11-16	33.57	33.93	32.97	33.05	1209265
2017-11-17	33.21	34.03	33.18	33.69	1546894
2017-11-20	33.40	33.45	32.60	32.88	1431365
2017-11-21	32.92	33.70	32.92	33.57	1056220
2017-11-22	33.67	33.84	33.44	33.71	783398
2017-11-24	33.71	34.38	33.48	34.24	570706
2017-11-27	34.45	35.00	34.24	34.90	1035649
2017-11-28	34.79	36.85	34.63	36.19	2324083
2017-11-29	36.41	37.09	36.41	36.71	2132535
2017-11-30	36.89	37.03	35.68	36.11	2582784
2017-12-01	36.14	36.36	35.46	35.85	898874
2017-12-04	36.08	36.64	35.97	36.41	1567030
2017-12-05	36.61	36.95	35.57	35.67	1554432
2017-12-06	35.77	35.84	34.98	35.01	724538
2017-12-07	34.89	35.57	34.74	35.49	779420
2017-12-08	35.64	36.07	35.36	36.04	1023059
2017-12-11	35.98	36.40	35.87	36.35	1385059
2017-12-12	36.49	36.80	36.38	36.48	1080663
2017-12-13	36.50	36.62	35.80	35.95	705152
2017-12-14	35.89	36.14	35.60	36.12	665906
2017-12-15	35.62	36.04	35.30	35.35	2286583
2017-12-18	36.03	36.35	35.45	35.96	1345393
2017-12-19	36.01	36.15	35.72	35.89	1221015
2017-12-20	36.22	36.41	35.63	36.03	676502
2017-12-21	36.15	36.44	36.07	36.25	872118
2017-12-22	36.08	36.34	35.72	35.94	513516
2017-12-26	35.87	35.92	34.39	34.44	1713125
2017-12-27	34.47	34.49	34.00	34.17	747098
2017-12-28	34.16	34.70	33.98	34.68	769558
2017-12-29	34.80	35.17	34.66	34.82	720457
2018-01-02	34.94	35.38	34.62	35.13	1317427
2018-01-03	35.24	35.24	34.68	34.97	1096816
2018-01-04	35.08	35.19	33.71	33.99	2066858
2018-01-05	34.05	34.25	33.88	34.17	1017134
2018-01-08	33.99	34.00	33.46	33.73	1308629
2018-01-09	33.74	34.06	33.37	33.91	1434335
2018-01-10	34.36	34.51	34.00	34.41	1209125
2018-01-11	34.28	34.88	34.28	34.83	1141894
2018-01-12	34.87	35.43	34.74	35.32	720270
2018-01-16	35.37	35.37	34.28	34.32	1443862
2018-01-17	34.32	34.64	34.19	34.45	1251950
2018-01-18	34.75	34.75	34.33	34.43	892169
2018-01-19	34.44	34.84	34.27	34.83	777189
2018-01-22	34.95	35.31	34.75	34.95	837964
2018-01-23	35.00	35.07	34.69	35.06	938163
2018-01-24	34.80	35.06	34.52	34.67	1512690
2018-01-25	34.84	36.20	34.71	36.17	1585711
2018-01-26	36.19	36.74	35.74	36.56	1168471
2018-01-29	36.29	37.45	36.15	37.30	2355532
2018-01-30	37.24	37.53	37.00	37.08	1363242
2018-01-31	37.15	37.22	36.70	36.80	1729466
2018-02-01	36.77	37.14	36.35	37.10	1894390
2018-02-02	36.87	37.82	36.84	37.23	1943135
2018-02-05	37.05	37.44	36.27	36.35	1625005
2018-02-06	36.00	36.50	35.62	36.12	1655739
2018-02-07	36.15	36.61	35.97	36.32	1096258
2018-02-08	36.45	37.65	36.06	37.08	2294290
2018-02-09	37.25	37.71	36.41	37.59	1913438
2018-02-12	37.84	38.63	37.82	38.31	1631644
2018-02-13	38.23	38.48	37.73	38.15	1181930
2018-02-14	38.13	39.20	38.12	38.86	1397395
2018-02-15	39.03	39.42	38.43	39.33	842149
2018-02-16	39.38	39.74	38.98	39.03	985661
2018-02-20	39.50	40.05	39.50	39.73	1676500
2018-02-21	39.90	40.06	39.59	39.62	1277728
2018-02-22	39.80	40.32	39.64	39.72	1972429
2018-02-23	42.13	42.71	40.32	42.27	3838603
2018-02-26	42.48	43.57	42.47	43.28	2716454
2018-02-27	43.28	44.00	43.20	43.31	2869903
2018-02-28	43.43	43.97	42.45	42.56	2144397
2018-03-01	42.73	42.78	40.79	40.89	3097179
2018-03-02	40.72	41.93	40.56	41.84	2150198
2018-03-05	41.67	42.08	41.06	41.89	1533440
2018-03-06	41.99	42.30	41.48	41.62	1271614
2018-03-07	41.47	42.06	41.41	41.61	880352
2018-03-08	41.66	41.80	40.72	40.80	1429923
2018-03-09	40.92	41.53	40.78	41.38	1016028
2018-03-12	41.41	41.78	41.11	41.39	1436987
2018-03-13	41.40	41.66	40.40	40.59	1481314
2018-03-14	40.70	40.96	40.13	40.49	757865
2018-03-15	40.42	40.50	39.30	39.52	1153316
2018-03-16	39.46	39.66	39.02	39.11	2014180
2018-03-19	39.01	39.26	38.53	38.72	1264052
2018-03-20	38.86	39.58	38.82	39.16	1229407
2018-03-21	39.04	39.88	38.91	39.15	733064
2018-03-22	38.76	39.21	38.39	38.39	1265034
2018-03-23	38.44	38.84	38.16	38.20	638218
2018-03-26	38.74	39.22	38.37	38.88	934701
2018-03-27	39.08	39.10	37.65	37.88	986086
2018-03-28	37.97	38.39	37.44	37.61	914994
2018-03-29	37.78	38.08	37.09	37.67	907238
2018-04-02	37.26	37.76	36.90	37.55	1144565
2018-04-03	38.08	38.69	37.81	38.38	1049271
2018-04-04	37.81	38.31	37.29	38.02	1149367
2018-04-05	38.52	39.30	37.89	39.22	1120109
2018-04-06	38.93	39.25	38.51	39.13	1744681
2018-04-09	39.26	39.86	38.52	38.63	1098383
2018-04-10	39.06	39.33	38.64	39.02	1001036
2018-04-11	38.74	39.04	38.51	38.73	658664
2018-04-12	38.76	38.81	38.23	38.55	1067242
2018-04-13	38.72	39.16	38.44	38.84	710653
2018-04-16	38.98	39.74	38.57	39.28	595246
2018-04-17	39.55	39.96	39.37	39.69	820168
2018-04-18	39.88	40.26	39.57	40.06	634214
2018-04-19	40.15	40.77	40.05	40.40	795260
2018-04-20	40.44	40.49	39.62	39.67	788197
2018-04-23	39.70	40.45	39.64	39.96	744650
2018-04-24	40.20	40.37	39.32	39.63	1178651
2018-04-25	39.58	39.91	39.29	39.71	701019
2018-04-26	39.94	40.03	39.34	39.54	641847
2018-04-27	39.70	40.02	39.04	39.06	916189
2018-04-30	39.03	39.50	39.02	39.17	1021916
2018-05-01	39.04	39.37	38.24	38.56	1471274
2018-05-02	38.56	39.12	38.31	38.80	615204
2018-05-03	38.73	38.98	38.26	38.75	664844
2018-05-04	38.69	39.10	38.66	38.76	928834
2018-05-07	39.00	39.28	38.72	39.26	991236
2018-05-08	39.79	39.79	38.69	38.81	1265358
2018-05-09	38.81	38.81	36.34	36.78	2990387
2018-05-10	36.68	37.51	36.26	37.04	2296894
2018-05-11	37.23	37.59	36.89	37.28	1012239
2018-05-14	37.25	37.32	36.33	36.38	1145101
2018-05-15	36.38	36.60	36.01	36.40	1092291
2018-05-16	36.44	36.74	36.15	36.24	1346616
2018-05-17	36.40	36.66	35.81	36.33	1151124
2018-05-18	36.36	36.40	35.25	35.26	1008798
2018-05-21	35.24	35.57	34.72	35.34	1564617
2018-05-22	35.40	35.59	34.59	34.63	1451708
2018-05-23	34.57	35.04	34.48	34.60	856907
2018-05-24	34.46	34.62	33.79	34.50	1668211
2018-05-25	34.51	34.83	34.36	34.49	1098140
2018-05-29	34.21	34.31	33.50	33.80	1523872
2018-05-30	33.88	34.21	33.69	33.80	940563
2018-05-31	33.89	33.94	33.36	33.77	992482
2018-06-01	33.88	34.07	33.53	33.79	851691
2018-06-04	33.83	34.02	33.62	33.75	858197
2018-06-05	33.74	34.33	33.54	34.19	1035741
2018-06-06	34.01	34.29	33.52	33.87	1195765
2018-06-07	34.05	34.57	33.98	34.13	1814850
2018-06-08	34.04	34.30	33.71	34.23	1048205
2018-06-11	34.30	35.14	34.30	34.87	1085165
2018-06-12	34.98	35.41	34.66	35.40	1493061
2018-06-13	35.68	35.76	34.85	34.99	726251
2018-06-14	35.16	35.58	34.99	35.52	935887
2018-06-15	35.46	35.91	35.19	35.81	1336566
2018-06-18	35.78	36.26	35.32	36.18	689168
2018-06-19	36.00	36.30	35.67	36.14	1065809
2018-06-20	36.32	36.67	36.13	36.59	744464
2018-06-21	36.68	37.05	36.28	36.36	733485
2018-06-22	36.46	36.57	35.76	35.79	2093557
2018-06-25	35.88	35.94	35.48	35.72	1326756
2018-06-26	35.79	35.85	34.64	34.79	1310139
2018-06-27	34.74	35.42	34.61	34.63	993949
2018-06-28	34.63	35.53	34.63	35.33	882237
2018-06-29	35.40	35.54	35.07	35.08	815515
2018-07-02	34.96	35.63	34.81	35.59	976871
2018-07-03	35.85	36.22	35.70	36.00	391079
2018-07-05	36.20	37.17	36.04	37.06	1343979
2018-07-06	37.15	37.61	37.01	37.44	1463762
2018-07-09	37.70	37.76	37.35	37.43	830142
2018-07-10	37.61	37.61	36.64	36.73	1329063
2018-07-11	36.51	36.94	36.34	36.41	946958
2018-07-12	36.51	36.75	35.97	36.19	1115678
2018-07-13	36.03	36.53	36.00	36.33	979458
2018-07-16	36.47	36.50	35.61	35.86	822445
2018-07-17	35.88	36.10	35.75	35.89	563044
2018-07-18	35.91	35.94	35.19	35.65	736178
2018-07-19	35.73	35.84	35.33	35.68	853607
2018-07-20	35.63	35.63	34.91	34.98	841864
2018-07-23	34.60	34.75	34.19	34.56	1195887
2018-07-24	34.72	34.72	34.14	34.41	789599
2018-07-25	34.40	34.81	34.40	34.67	1096936
2018-07-26	34.75	36.01	34.68	35.33	831423
2018-07-27	35.39	35.72	34.77	35.06	740283
2018-07-30	35.00	35.00	34.62	34.86	714615
2018-07-31	35.02	36.22	34.90	35.92	1565168
2018-08-01	35.88	36.39	34.72	34.78	1111712
2018-08-02	34.44	35.60	34.12	35.04	1000114
2018-08-03	35.10	35.61	34.94	35.48	683981
2018-08-06	35.36	36.23	35.35	35.96	711460
2018-08-07	36.16	36.59	35.96	35.97	866643
2018-08-08	34.79	35.99	34.03	35.81	2373349
2018-08-09	35.98	37.02	35.57	35.77	1633790
2018-08-10	35.57	36.97	35.55	36.78	1225436
2018-08-13	36.79	37.24	36.56	36.80	909479
2018-08-14	36.80	37.54	36.62	36.98	1048299
2018-08-15	36.88	37.26	36.54	36.72	1248927
2018-08-16	35.90	37.55	35.90	36.97	1541516
2018-08-17	36.91	37.01	36.17	36.44	788451
2018-08-20	36.53	37.41	36.50	37.27	723529
2018-08-21	37.46	37.92	37.32	37.67	616902
2018-08-22	37.64	38.33	37.15	37.21	1166744
2018-08-23	37.24	37.50	37.02	37.45	810378
2018-08-24	37.50	37.86	37.17	37.52	799234
2018-08-27	37.60	38.31	37.60	38.05	1100715
2018-08-28	38.04	38.43	37.83	38.30	774263
2018-08-29	38.30	38.58	37.99	38.03	553718
2018-08-30	37.87	37.90	37.59	37.47	612921
2018-08-31	37.41	37.51	37.10	37.32	1222106
2018-09-04	37.28	38.00	37.02	37.92	962703
2018-09-05	37.92	38.37	37.50	37.94	805870
2018-09-06	38.00	38.57	38.00	38.16	633148
2018-09-07	38.07	38.48	37.87	37.96	831994
2018-09-10	38.11	38.21	37.73	38.12	536978
2018-09-11	38.00	38.20	37.50	37.89	921064
2018-09-12	37.96	38.89	37.91	38.78	646994
2018-09-13	38.81	38.95	38.13	38.38	730492
2018-09-14	38.59	39.01	38.29	38.38	1702131
2018-09-17	38.52	38.87	38.06	38.35	883410
2018-09-18	38.43	38.73	37.95	38.40	986744
2018-09-19	38.38	38.56	37.94	38.21	756136
2018-09-20	38.36	38.54	38.03	38.31	1132056
2018-09-21	38.34	38.69	38.03	38.55	1242603
2018-09-24	38.46	39.16	38.44	38.88	864298
2018-09-25	38.68	39.64	38.68	39.63	1163727
2018-09-26	39.75	40.24	39.69	39.70	1338248
2018-09-27	39.69	40.33	39.25	40.07	865220
2018-09-28	40.00	40.61	39.97	40.20	1177783
2018-10-01	40.37	40.46	39.45	39.51	1742003
2018-10-02	39.60	39.63	38.60	38.78	1273321
2018-10-03	38.80	39.53	38.80	39.25	1655182
2018-10-04	39.13	39.46	38.74	39.34	1270376
2018-10-05	39.40	39.83	39.17	39.31	1238815
2018-10-08	39.18	40.36	39.17	40.31	1332577
2018-10-09	40.34	40.61	40.11	40.33	2405451
2018-10-10	40.39	41.01	39.41	39.46	2058278
2018-10-11	39.33	39.95	39.07	39.15	1456846
2018-10-12	39.74	40.04	39.29	39.90	1359798
2018-10-15	39.69	40.67	39.52	40.40	1317483
2018-10-16	40.55	41.60	40.28	41.40	2023145
2018-10-17	41.47	41.74	40.99	41.55	799337
2018-10-18	41.65	42.31	41.55	42.27	1834550
2018-10-19	42.46	42.96	42.09	42.41	1453886
2018-10-22	42.52	42.77	41.98	42.19	1371707
2018-10-23	41.63	41.85	40.97	41.21	1817639
2018-10-24	41.03	41.61	40.04	40.17	1656578
2018-10-25	40.28	41.12	40.21	40.94	1432121
2018-10-26	40.49	40.66	39.30	39.79	1828976
2018-10-29	40.19	41.29	40.02	40.56	1541876
2018-10-30	40.71	41.46	40.60	41.18	1244947
2018-10-31	41.58	41.94	41.20	41.57	1276488
2018-11-01	41.73	42.32	41.67	42.17	3618542
2018-11-02	42.60	43.24	40.24	40.55	2645888
2018-11-05	40.90	42.42	40.62	41.96	1656674
2018-11-06	42.14	42.44	41.77	42.27	942424
2018-11-07	42.21	42.61	40.99	41.52	1077938
2018-11-08	41.48	42.29	41.29	41.92	1238114
2018-11-09	41.73	42.05	40.52	40.83	1099435
2018-11-12	40.82	41.24	40.45	40.95	867027
2018-11-13	40.96	41.72	40.92	41.64	1364007
2018-11-14	42.06	42.21	41.18	41.33	1148644
2018-11-15	40.98	41.28	39.52	40.12	1649053
2018-11-16	39.90	40.32	38.63	38.64	1314211
2018-11-19	38.54	38.88	37.10	37.15	2125529
2018-11-20	36.69	36.79	36.03	36.14	1775551
2018-11-21	36.31	37.42	36.21	37.12	984183
2018-11-23	36.87	37.50	36.42	37.09	523968
2018-11-26	37.36	37.97	37.05	37.89	1619064
2018-11-27	38.02	38.51	37.63	38.37	2120624
2018-11-28	38.47	39.15	38.13	39.02	1351184
2018-11-29	38.73	39.69	38.73	38.96	897726
2018-11-30	39.00	39.32	38.37	38.37	1260842
2018-12-03	37.89	38.31	37.15	38.17	1878415
2018-12-04	38.27	39.02	38.26	38.46	1415800
2018-12-06	38.25	39.66	37.72	39.63	1422338
2018-12-07	39.62	39.85	38.59	38.93	1296699
2018-12-10	38.81	39.52	38.12	39.44	943069
2018-12-11	39.74	40.28	39.59	40.11	1179804
2018-12-12	40.46	41.18	40.28	40.30	1086850
2018-12-13	40.51	40.58	39.75	40.47	975104
2018-12-14	40.18	40.96	40.05	40.29	966450
2018-12-17	40.17	40.40	39.19	39.45	765933
2018-12-18	39.50	40.16	38.88	39.30	2023373
2018-12-19	39.34	39.45	37.18	37.37	1271943
2018-12-20	37.20	37.71	36.27	36.73	1158668
2018-12-21	36.90	37.40	36.21	36.52	2205246
2018-12-24	36.16	36.49	35.61	35.62	635634
2018-12-26	35.85	36.69	34.76	36.63	1131611
2018-12-27	36.15	36.57	34.49	35.57	968907
2018-12-28	35.73	36.23	34.90	35.48	1100889
2018-12-31	35.70	36.11	34.78	35.80	1234790
2019-01-02	35.45	37.01	35.45	36.89	1292604
2019-01-03	36.61	38.00	36.61	37.16	1015402
2019-01-04	37.60	38.62	37.35	38.09	1143447
2019-01-07	37.91	39.41	37.41	39.21	1671142
2019-01-08	39.80	40.28	39.51	40.04	1334239
2019-01-09	40.28	40.39	39.24	39.25	1012541
2019-01-10	39.33	39.83	38.96	39.33	1105468
2019-01-11	39.37	40.00	39.05	39.65	841995
2019-01-14	39.53	40.06	39.26	39.83	1147455
2019-01-15	40.03	40.39	39.53	39.90	890757
2019-01-16	39.98	40.20	39.71	39.95	1394012
2019-01-17	40.01	40.46	39.75	40.32	1474925
2019-01-18	40.38	41.02	39.90	40.92	1355334
2019-01-22	40.83	40.91	39.24	39.56	954596
2019-01-23	39.89	40.28	39.29	39.92	959617
2019-01-24	39.93	40.24	39.87	39.96	945022
2019-01-25	40.12	40.12	39.43	39.93	1052052
2019-01-28	39.73	40.33	39.62	40.09	1191537
2019-01-29	40.12	40.75	40.12	40.33	886502
2019-01-30	40.69	40.69	39.82	40.18	601375
2019-01-31	40.21	40.93	40.16	40.92	1084039
2019-02-01	40.68	40.68	39.05	39.20	1107363
2019-02-04	39.00	39.55	38.66	39.42	875958
2019-02-05	39.52	39.98	39.47	39.80	910551
2019-02-06	39.81	39.92	38.79	38.83	699932
2019-02-07	38.69	38.82	38.02	38.50	1329563
2019-02-08	38.29	38.91	38.24	38.59	1041100
2019-02-11	38.50	38.56	36.43	36.53	2017673
2019-02-12	36.63	37.43	36.30	36.45	1664421
2019-02-13	36.58	36.99	36.48	36.81	1191897
2019-02-14	36.76	37.36	36.45	37.19	1108103
2019-02-15	37.47	37.88	36.83	37.31	1399731
2019-02-19	37.25	37.57	36.70	36.77	1381951
2019-02-20	36.78	37.56	36.78	37.16	1153424
2019-02-21	37.16	37.66	36.75	36.90	1972372
2019-02-22	37.38	38.79	37.13	38.29	1770436
2019-02-25	38.59	38.81	37.83	37.89	2069067
2019-02-26	37.89	38.03	36.34	37.14	1484406
2019-02-27	37.05	37.89	37.03	37.89	1443583
2019-02-28	37.84	38.47	37.54	37.63	1740992
2019-03-01	38.06	38.56	37.79	38.49	1189922
2019-03-04	38.50	39.25	38.10	39.19	1783250
2019-03-05	39.29	39.57	38.77	39.24	1705704
2019-03-06	39.24	39.76	38.80	38.69	1285589
2019-03-07	38.81	38.90	38.08	38.26	1350844
2019-03-08	38.09	38.98	37.76	38.92	885902
2019-03-11	38.98	39.48	38.68	39.34	1326101
2019-03-12	39.44	39.47	38.88	39.17	959104
2019-03-13	39.42	40.19	39.17	40.12	1425170
2019-03-14	40.12	40.35	39.82	40.12	1069755
2019-03-15	40.01	40.62	40.00	40.32	1969814
2019-03-18	40.25	40.82	39.58	40.79	1251120
2019-03-19	40.92	40.98	39.97	40.18	1527359
2019-03-20	40.01	40.24	39.00	39.94	1023625
2019-03-21	39.92	40.13	39.59	39.88	875825
2019-03-22	39.72	40.08	39.27	39.84	859090
2019-03-25	39.88	40.69	39.71	40.52	1006059
2019-03-26	40.52	40.81	40.08	40.39	1048184
2019-03-27	40.40	40.99	40.15	40.75	1527711
2019-03-28	40.75	40.83	39.72	40.26	914895
2019-03-29	40.47	40.59	39.84	39.99	1017909
2019-04-01	40.35	40.70	39.81	39.99	939559
2019-04-02	40.06	40.25	39.06	39.13	1324509
2019-04-03	39.37	39.63	38.87	39.39	1404600
2019-04-04	39.41	39.91	39.37	39.91	1100872
2019-04-05	40.02	40.25	39.56	40.02	794626
2019-04-08	40.07	41.02	40.07	40.71	1094768
2019-04-09	40.64	41.13	40.54	40.60	1059156
2019-04-10	40.59	40.90	40.09	40.73	586446
2019-04-11	40.90	41.10	40.70	41.07	1034937
2019-04-12	41.41	42.24	41.08	42.18	1118349
2019-04-15	42.14	42.33	41.19	41.63	1291275
2019-04-16	41.74	41.92	41.53	41.74	725556
2019-04-17	41.75	42.18	41.30	42.17	776668
2019-04-18	42.08	42.29	41.76	42.25	880943
2019-04-22	42.04	42.09	40.52	40.86	923045
2019-04-23	40.88	41.06	40.53	41.04	1079949
2019-04-24	41.06	41.64	40.90	41.50	691837
2019-04-25	41.44	41.45	40.96	41.00	920504
2019-04-26	41.09	41.77	41.03	41.53	899310
2019-04-29	41.95	42.22	41.11	41.82	1318492
2019-04-30	41.81	42.10	41.59	42.05	1722670
2019-05-01	42.06	42.73	41.85	41.85	765546
2019-05-02	41.65	42.08	41.30	41.97	756791
2019-05-03	42.15	42.57	41.93	42.39	841401
2019-05-06	41.85	42.56	41.61	42.36	976796
2019-05-07	42.75	43.51	41.45	41.61	1761122
2019-05-08	41.72	41.95	40.68	41.00	1511711
2019-05-09	40.64	41.47	40.27	41.25	994689
2019-05-10	41.26	41.36	40.57	40.80	1238495
2019-05-13	40.18	40.42	39.16	39.57	1232203
2019-05-14	39.84	40.51	39.68	40.16	1333781
2019-05-15	40.15	40.57	39.78	40.30	936885
2019-05-16	40.41	40.59	39.75	40.00	1061224
2019-05-17	39.78	40.73	39.78	40.20	1304538
2019-05-20	39.97	40.13	39.17	39.23	739609
2019-05-21	39.42	39.66	39.05	39.47	710655
2019-05-22	39.44	39.83	39.08	39.43	748927
2019-05-23	39.16	39.18	38.25	38.46	664098
2019-05-24	38.64	38.70	38.20	38.28	625764
2019-05-28	38.37	38.52	37.98	38.17	1380395
2019-05-29	37.91	38.20	37.52	37.83	702321
2019-05-30	37.87	38.26	37.86	37.98	580317
2019-05-31	37.73	38.07	37.49	37.99	823837
2019-06-03	38.02	38.59	37.84	38.27	1042679
2019-06-04	38.51	38.98	38.23	38.28	918922
2019-06-05	38.40	38.48	37.84	37.98	829961
2019-06-06	38.05	38.05	37.11	37.13	858980
2019-06-07	37.36	38.01	37.16	37.22	1049134
2019-06-10	37.27	37.90	36.81	37.50	764873
2019-06-11	37.73	38.01	37.35	37.39	1001988
2019-06-12	37.43	38.00	37.10	38.00	1620017
2019-06-13	38.00	38.45	37.77	38.25	904071
2019-06-14	38.11	38.38	37.99	38.14	1101324
2019-06-17	38.09	38.60	37.77	38.31	722545
2019-06-18	38.39	38.85	38.11	38.20	1119199
2019-06-19	38.36	38.41	38.07	38.35	738108
2019-06-20	38.62	38.62	36.96	37.18	1312165
2019-06-21	37.00	37.09	36.32	36.81	1742280
2019-06-24	36.66	36.70	36.07	36.12	1139227
2019-06-25	36.12	36.16	35.39	35.45	921793
2019-06-26	35.49	35.54	34.90	35.25	1025577
2019-06-27	35.30	35.62	34.96	35.23	1140996
2019-06-28	35.21	36.16	35.19	36.10	1579755
2019-07-01	36.43	36.62	35.59	36.12	1644279
2019-07-02	36.07	36.47	36.07	36.43	1068816
2019-07-03	37.00	37.50	36.99	37.40	751135
2019-07-05	37.23	37.53	36.92	37.16	929766
2019-07-08	36.96	37.31	36.65	36.93	1058059
2019-07-09	36.79	37.72	36.79	37.44	1317741
2019-07-10	37.63	38.20	37.58	38.04	1558782
2019-07-11	38.14	38.32	37.54	37.58	1172197
2019-07-12	37.57	38.46	37.49	38.39	1265335
2019-07-15	38.21	38.48	37.35	38.07	970481
2019-07-16	37.88	38.32	37.66	38.22	1092858
2019-07-17	38.16	38.32	37.69	37.78	840156
2019-07-18	37.74	37.78	36.34	36.47	1669826
2019-07-19	36.94	37.38	36.68	36.97	1791272
2019-07-22	37.11	37.47	36.65	36.94	1528756
2019-07-23	36.68	37.33	36.65	37.28	1052962
2019-07-24	37.29	38.50	37.12	38.36	1037521
2019-07-25	38.43	38.92	38.43	38.64	1125257
2019-07-26	38.74	39.00	38.64	38.85	856861
2019-07-29	38.91	39.41	38.62	39.32	951854
2019-07-30	39.19	39.80	39.03	39.61	962693
2019-07-31	39.43	40.03	39.14	39.92	1281018
2019-08-01	40.04	40.17	39.23	39.32	2014192
2019-08-02	41.60	41.60	40.05	41.10	2281104
2019-08-05	41.06	41.06	38.99	39.57	1759803
2019-08-06	39.76	40.08	39.13	39.42	1721307
2019-08-07	39.01	39.21	38.30	38.44	1869020
2019-08-08	38.70	39.47	38.39	39.42	1578311
2019-08-09	39.40	40.14	39.32	39.98	908125
2019-08-12	39.73	39.75	37.95	38.22	657759
2019-08-13	38.08	38.72	37.87	38.13	800194
2019-08-14	37.70	37.70	36.58	36.70	1145630
2019-08-15	36.65	37.27	36.28	37.13	1688528
2019-08-16	37.47	38.03	37.43	37.87	1138350
2019-08-19	38.22	38.41	37.69	37.77	611562
2019-08-20	37.69	37.92	37.47	37.72	450962
2019-08-21	37.92	38.03	37.49	37.53	911474
2019-08-22	37.66	37.92	37.48	37.79	713202
2019-08-23	37.69	38.08	36.90	37.00	691368
2019-08-26	37.35	37.66	37.24	37.61	695288
2019-08-27	37.68	37.83	37.08	37.19	887461
2019-08-28	37.10	37.79	37.10	37.60	931195
2019-08-29	37.86	38.32	37.83	37.92	788697
2019-08-30	38.02	38.52	37.52	38.16	1112579
2019-09-03	37.67	38.20	37.56	38.01	934902
2019-09-04	38.14	38.96	38.04	38.78	1075752
2019-09-05	39.15	39.32	38.78	38.92	691711
2019-09-06	38.96	39.29	38.50	38.51	786841
2019-09-09	38.62	39.30	38.38	39.25	968577
2019-09-10	38.99	39.00	37.97	38.50	676842
2019-09-11	38.35	39.25	38.25	39.17	752694
2019-09-12	39.16	39.39	38.73	38.92	667373
2019-09-13	39.18	39.81	39.12	39.36	596400
2019-09-16	39.14	39.43	38.72	39.38	1119444
2019-09-17	39.25	39.25	38.31	38.48	710829
2019-09-18	38.51	38.90	38.19	38.58	638331
2019-09-19	38.65	38.80	37.63	37.76	1098615
2019-09-20	37.80	38.50	37.47	37.92	1082660
2019-09-23	37.81	38.18	37.68	37.69	752499
2019-09-24	37.77	38.33	37.44	38.06	868140
2019-09-25	38.00	38.74	38.00	38.49	722858
2019-09-26	38.47	38.91	38.09	38.70	1276422
2019-09-27	38.80	39.25	38.16	38.35	764618
2019-09-30	38.43	39.03	38.03	38.64	1028307
2019-10-01	38.85	39.19	38.28	38.42	823205
2019-10-02	38.10	38.58	37.65	38.28	1146707
2019-10-03	38.22	38.71	37.82	38.02	912707
2019-10-04	38.12	38.37	37.81	37.98	935204
2019-10-07	37.79	37.87	36.94	37.21	983148
2019-10-08	36.93	37.07	36.39	36.67	1244664
2019-10-09	36.78	37.04	35.92	36.34	944891
2019-10-10	36.19	36.45	35.78	35.88	1072092
2019-10-11	36.22	36.92	36.14	36.71	1117292
2019-10-14	36.61	36.72	35.80	35.80	1596508
2019-10-15	35.81	35.84	35.18	35.35	1521535
2019-10-16	35.21	35.74	35.21	35.72	888554
2019-10-17	35.86	36.65	35.78	36.58	775527
2019-10-18	36.54	36.95	36.10	36.57	978473
2019-10-21	36.57	36.81	36.18	36.21	1221779
2019-10-22	36.17	37.11	35.97	36.59	1707858
2019-10-23	36.65	37.02	36.35	36.74	1105618
2019-10-24	36.93	37.05	35.69	36.41	490794
2019-10-25	36.41	37.11	36.36	37.09	681545
2019-10-28	37.25	37.62	36.98	37.01	777407
2019-10-29	37.02	37.45	36.81	37.18	595304
2019-10-30	37.13	37.14	36.34	36.64	575941
2019-10-31	36.63	37.02	36.12	36.60	734397
2019-11-01	36.90	37.21	36.50	36.75	1159395
2019-11-04	36.95	37.09	36.31	36.80	1787306
2019-11-05	36.99	37.83	35.09	36.67	2096135
2019-11-06	36.51	36.77	35.94	36.25	1189923
2019-11-07	36.51	36.96	35.76	35.98	1481525
2019-11-08	36.20	36.34	35.39	36.31	968639
2019-11-11	36.14	36.56	35.92	36.02	667318
2019-11-12	35.93	36.11	35.21	35.46	633104
2019-11-13	35.26	35.41	34.04	34.60	2018657
2019-11-14	34.47	34.91	34.22	34.25	977861
2019-11-15	34.37	34.39	33.86	34.12	1570521
2019-11-18	34.08	34.34	33.70	34.13	1067378
2019-11-19	34.28	34.69	34.16	34.32	977888
2019-11-20	34.23	34.27	33.63	33.88	975293
2019-11-21	33.94	34.22	33.31	33.37	1462038
2019-11-22	32.48	33.15	31.52	33.05	2062470
2019-11-25	33.34	33.73	33.13	33.22	1674956
2019-11-26	33.23	33.48	33.09	33.11	1534409
2019-11-27	33.12	34.13	33.05	33.96	1388568
2019-11-29	33.81	34.24	33.76	33.87	797093
2019-12-02	33.97	34.39	33.80	33.95	1501676
2019-12-03	33.71	34.14	33.49	34.01	1599397
2019-12-04	34.11	34.50	33.85	33.88	1451760
2019-12-05	33.87	34.35	33.84	34.19	1860486
2019-12-06	34.29	34.62	34.10	34.22	1529810
2019-12-09	34.17	34.41	33.97	34.33	1277708
2019-12-10	34.29	34.62	33.96	34.15	953407
2019-12-11	34.20	34.43	33.82	34.12	704432
2019-12-12	34.13	34.85	34.09	34.71	942366
2019-12-13	34.77	34.86	34.36	34.40	1128508
2019-12-16	34.84	35.23	34.72	34.81	1502525
2019-12-17	34.76	35.32	34.73	35.13	1767673
2019-12-18	34.96	35.58	34.64	35.49	1713223
2019-12-19	35.50	35.63	34.89	35.23	2168272
2019-12-20	35.49	35.74	34.74	34.86	3135578
2019-12-23	34.89	34.91	33.66	33.78	2409887
2019-12-24	33.80	34.37	33.80	34.00	1754253
2019-12-26	34.16	34.29	33.77	33.98	1701729
2019-12-27	34.07	34.33	33.87	33.99	1323101
2019-12-30	34.01	34.40	33.95	34.01	992490
2019-12-31	33.99	34.19	33.74	33.85	954922
2020-01-02	33.96	34.08	33.62	34.07	1158024
2020-01-03	33.72	34.10	33.64	33.92	1135671
2020-01-06	33.74	34.12	33.61	33.94	1014519
2020-01-07	33.89	34.26	33.69	33.89	983047
2020-01-08	33.79	34.05	32.01	32.11	2287407
2020-01-09	32.26	32.49	30.91	31.00	2893042
2020-01-10	30.96	31.50	30.59	31.13	1626379
2020-01-13	31.24	31.73	31.13	31.41	1515282
2020-01-14	31.41	31.79	31.24	31.63	2415656
2020-01-15	31.51	32.46	31.51	32.20	2007081
2020-01-16	32.36	32.84	32.16	32.36	1521576
2020-01-17	32.38	32.44	31.90	32.43	1567578
2020-01-21	32.36	32.36	31.45	32.01	3289030
2020-01-22	32.15	32.65	32.03	32.36	2174306
2020-01-23	32.23	32.31	31.74	32.30	1697323
2020-01-24	32.21	32.29	31.87	32.22	1958203
2020-01-27	31.84	32.00	31.20	31.88	1945463
2020-01-28	32.03	32.59	31.99	32.52	1716238
2020-01-29	32.59	32.72	32.22	32.43	802951
2020-01-30	32.18	32.55	31.90	32.51	938055
2020-01-31	32.39	32.45	31.24	31.51	1519239
2020-02-03	31.52	31.56	30.84	31.08	1627628
2020-02-04	31.38	31.48	31.00	31.19	1571970
2020-02-05	31.30	32.24	31.20	32.18	1163678
2020-02-06	32.33	32.49	31.61	31.65	1027286
2020-02-07	31.52	31.68	31.14	31.50	992739
2020-02-10	31.41	31.65	30.66	31.57	1419242
2020-02-11	31.60	31.76	31.24	31.54	991695
2020-02-12	31.60	31.69	31.16	31.34	1062193
2020-02-13	31.19	31.59	30.89	31.02	1486436
2020-02-14	31.01	31.06	30.55	30.77	2374860
2020-02-18	30.77	31.75	30.74	31.71	1925102
2020-02-19	31.85	32.54	31.78	32.12	1642577
2020-02-20	32.10	32.79	31.82	32.67	1446479
2020-02-21	31.50	31.85	28.46	29.14	7465775
2020-02-24	28.36	29.17	28.10	28.69	3058120
2020-02-25	28.77	29.03	26.96	27.00	4437520
2020-02-26	27.15	27.25	25.03	25.48	6282368
2020-02-27	24.78	26.55	23.70	25.17	8797888
2020-02-28	24.55	26.63	24.51	25.96	4828384
2020-03-02	26.10	26.16	23.82	24.74	3766211
2020-03-03	24.91	25.10	23.74	24.15	2712034
2020-03-04	24.54	24.57	22.63	23.83	3306732
2020-03-05	23.11	23.41	22.36	23.08	4529269
2020-03-06	22.16	23.94	21.88	23.58	5145449
2020-03-09	22.35	22.41	20.73	21.01	4522325
2020-03-10	21.76	22.84	19.84	22.01	3303755
2020-03-11	21.24	21.41	19.37	19.49	3325437
2020-03-12	17.72	17.79	14.44	14.68	7448406
2020-03-13	16.01	16.01	13.34	14.70	7679074
2020-03-16	12.70	12.93	8.25	10.13	9997683
2020-03-17	10.21	10.22	6.75	6.96	13341057
2020-03-18	6.81	6.97	5.71	6.58	15366919
2020-03-19	6.56	12.69	6.33	11.39	11303118
2020-03-20	12.28	13.40	10.19	11.42	13153185
2020-03-23	11.51	13.24	9.34	12.29	7076769
2020-03-24	13.52	14.97	11.49	11.58	4840867
2020-03-25	12.74	13.46	11.00	11.63	5175189
2020-03-26	11.95	12.89	11.25	12.68	4661477
2020-03-27	11.95	12.48	11.28	12.30	2788077
2020-03-30	11.79	11.86	10.00	10.10	3146234
2020-03-31	10.24	10.98	10.00	10.19	2898099
2020-04-01	9.78	9.88	7.64	8.03	8414349
2020-04-02	8.16	9.57	8.16	8.41	7744241
2020-04-03	8.72	8.81	8.03	8.39	4778148
2020-04-06	9.23	9.68	8.69	9.28	4339248
2020-04-07	11.16	11.80	10.28	10.85	7446263
2020-04-08	11.70	11.70	10.82	11.35	4473125
2020-04-09	11.90	12.99	11.69	12.50	9341029
2020-04-13	12.56	12.74	10.78	10.80	5658185
2020-04-14	11.73	12.35	11.32	11.39	4517908
2020-04-15	10.77	11.51	10.30	11.43	6240717
2020-04-16	11.36	12.00	10.97	11.61	3962840
2020-04-17	12.77	13.87	12.77	13.48	7381523
2020-04-20	12.95	14.13	12.56	13.52	4263491
2020-04-21	13.03	13.76	12.45	13.53	5296010
2020-04-22	13.74	13.84	12.40	12.53	4938352
2020-04-23	12.98	13.61	12.58	12.84	3749687
2020-04-24	12.88	13.02	12.16	12.20	4078462
2020-04-27	12.38	13.79	12.27	13.25	5625282
2020-04-28	14.00	14.50	13.28	14.11	5804088
2020-04-29	14.93	16.02	14.69	15.34	7367287
2020-04-30	15.10	15.28	13.97	14.28	8780003
2020-05-01	13.64	13.85	12.83	13.52	4915416
2020-05-04	12.86	13.73	12.34	13.70	4181079
2020-05-05	14.29	14.51	13.18	13.24	3889496
2020-05-06	13.32	13.49	12.64	12.79	3011583
2020-05-07	13.08	14.16	12.96	13.61	3507359
2020-05-08	13.91	14.13	13.55	14.13	3419203
2020-05-11	14.75	14.78	13.45	13.58	4179662
2020-05-12	13.72	14.00	13.05	13.08	2282473
2020-05-13	13.06	13.08	11.85	12.18	4119693
2020-05-14	11.92	12.54	11.21	11.99	4022940
2020-05-15	11.80	12.20	11.48	11.88	2790510
2020-05-18	12.45	13.50	12.20	13.29	6888090
2020-05-19	13.29	13.97	12.92	12.98	4048633
2020-05-20	13.21	14.00	13.15	13.96	3391735
2020-05-21	15.00	15.11	13.53	14.22	4596773
2020-05-22	14.26	14.45	13.94	14.04	2382687
2020-05-26	15.08	16.03	14.81	15.45	5859183
2020-05-27	16.21	17.26	15.82	17.24	6045229
2020-05-28	17.28	17.39	15.25	15.30	4237492
2020-05-29	14.89	15.44	14.34	15.03	3872647
2020-06-01	15.03	15.81	14.48	15.62	2668355
2020-06-02	15.78	16.78	15.69	15.95	5753392
2020-06-03	16.08	16.85	15.05	16.34	5998927
2020-06-04	16.37	16.80	15.59	16.72	5814523
2020-06-05	18.41	18.91	17.51	17.64	5690528
2020-06-08	19.37	19.79	18.32	19.66	4801562
2020-06-09	18.89	18.91	17.22	18.16	4836577
2020-06-10	18.73	18.74	16.79	17.07	4127926
2020-06-11	15.19	15.88	14.50	14.97	5533014
2020-06-12	16.32	16.45	14.83	15.64	3132427
2020-06-15	14.48	15.84	14.26	15.33	4171664
2020-06-16	16.32	16.39	15.05	15.31	3533407
2020-06-17	15.16	15.54	14.57	14.71	4173926
2020-06-18	14.51	15.37	14.15	15.36	3764018
2020-06-19	15.88	16.16	13.97	14.06	6800467
2020-06-22	14.06	14.78	13.32	14.17	5271487
2020-06-23	14.32	14.51	13.51	13.96	4135399
2020-06-24	13.59	13.87	12.24	12.81	4982205
2020-06-25	12.16	12.67	12.00	12.37	4645907
2020-06-26	12.28	12.29	11.30	11.39	15121365
2020-06-29	11.01	11.78	10.35	11.65	6848323
2020-06-30	11.61	11.99	11.40	11.55	4435035
2020-07-01	11.72	13.00	11.68	12.83	6455100
2020-07-02	13.06	13.16	12.12	12.27	4262125
2020-07-06	12.53	13.03	12.26	12.59	4237588
2020-07-07	12.30	12.40	11.67	12.22	4560929
2020-07-08	12.18	13.14	11.75	13.00	4558041
2020-07-09	13.04	13.06	12.18	12.84	3945931
2020-07-10	12.77	13.22	12.52	13.04	2772235
2020-07-13	13.20	13.43	12.64	12.68	3814570
2020-07-14	12.61	12.79	12.09	12.33	3352430
2020-07-15	12.98	14.36	12.82	14.25	4934696
2020-07-16	13.53	13.78	13.17	13.73	3709803
2020-07-17	13.58	13.66	13.15	13.59	2963749
2020-07-20	13.47	13.51	12.67	12.93	2810946
2020-07-21	12.98	13.38	12.70	12.82	3027458
2020-07-22	12.73	13.08	12.55	12.65	2151968
2020-07-23	12.56	12.77	12.20	12.57	2417092
2020-07-24	12.49	12.54	12.00	12.21	3150692
2020-07-27	12.22	12.25	11.72	12.08	2155225
2020-07-28	11.95	12.62	11.90	12.39	2870054
2020-07-29	11.26	11.94	11.06	11.49	8373869
2020-07-30	11.24	12.27	11.22	11.87	3840672
2020-07-31	11.91	11.91	11.35	11.83	2570321
2020-08-03	11.78	12.13	11.38	11.86	3931153
2020-08-04	11.85	12.86	11.66	12.30	3532009
2020-08-05	12.06	12.30	11.45	11.50	7422948
2020-08-06	11.46	11.53	10.43	10.50	12323416
2020-08-07	10.45	11.68	10.37	11.06	15270398
2020-08-10	11.10	11.19	10.81	11.04	5028639
2020-08-11	11.51	12.48	11.46	11.87	8360990
2020-08-12	12.00	12.12	11.29	11.47	3956874
2020-08-13	11.38	11.90	11.08	11.81	5646696
2020-08-14	12.05	12.96	11.96	12.67	6180602
2020-08-17	13.16	13.32	12.37	12.79	4966011
2020-08-18	11.83	11.97	10.83	11.04	23117589
2020-08-19	11.16	11.70	11.01	11.15	18081562
2020-08-20	11.29	12.49	11.09	12.40	16212768
2020-08-21	12.19	12.80	12.06	12.37	9747113
2020-08-24	12.38	13.72	11.91	13.65	9321463
2020-08-25	13.65	13.76	12.82	13.61	8731372
2020-08-26	13.54	13.65	13.00	13.12	4809654
2020-08-27	13.19	14.29	13.15	14.22	8797629
2020-08-28	14.44	15.35	14.32	15.26	10453598
2020-08-31	15.53	15.53	14.38	14.65	7282571
2020-09-01	14.49	14.78	14.15	14.76	4337098
2020-09-02	15.47	16.56	15.23	16.08	10995678
2020-09-03	16.01	16.44	14.81	15.85	10649124
2020-09-04	15.95	16.33	15.00	15.84	7309053
2020-09-08	15.39	15.67	14.15	14.31	8563062
2020-09-09	14.31	14.35	13.30	13.74	7707778
2020-09-10	13.64	14.09	12.73	12.74	9706115
2020-09-11	12.76	12.76	11.84	12.04	7890425
2020-09-14	12.10	12.34	11.70	12.11	6756781
2020-09-15	12.18	13.25	11.93	12.39	8827748
2020-09-16	12.40	12.80	12.01	12.50	5121274
2020-09-17	12.17	12.38	11.78	11.99	6879930
2020-09-18	11.95	12.05	11.25	11.60	7817458
2020-09-21	11.12	11.22	10.66	11.16	9014075
2020-09-22	11.17	11.64	11.06	11.17	6559697
2020-09-23	11.25	11.49	10.47	10.50	9069990
2020-09-24	10.25	10.25	9.29	9.94	10906360
2020-09-25	10.15	10.45	9.91	10.43	6589119
2020-09-28	10.64	10.64	10.20	10.31	5753267
2020-09-29	10.21	10.25	9.76	9.85	6285604
2020-09-30	10.40	10.70	9.86	10.00	7974161
2020-10-01	9.98	10.16	9.62	10.06	6232845
2020-10-02	9.41	10.22	9.40	10.09	5901136
2020-10-05	9.46	9.65	8.22	8.33	29289709
2020-10-06	8.50	9.14	8.44	8.60	20252525
2020-10-07	8.65	8.73	8.12	8.43	14253373
2020-10-08	8.50	8.84	8.26	8.77	14350587
2020-10-09	8.88	9.02	8.36	8.43	11635182
2020-10-12	8.41	8.66	8.17	8.59	7167257
2020-10-13	8.28	8.40	7.64	7.93	19928909
2020-10-14	7.56	8.53	7.56	8.06	16803542
2020-10-15	8.06	8.17	7.72	7.87	7512798
2020-10-16	7.93	8.01	7.74	7.86	7941392
2020-10-19	8.06	9.00	8.06	8.39	19443381
2020-10-20	8.48	8.69	8.13	8.65	9104905
2020-10-21	8.53	8.78	8.37	8.61	7829726
2020-10-22	8.66	9.33	8.54	9.31	9951637
2020-10-23	9.31	9.67	8.93	9.36	10972417
2020-10-26	9.04	9.12	8.41	8.66	8547142
2020-10-27	8.66	8.69	8.32	8.45	4920327
2020-10-28	8.06	8.39	7.98	8.24	6522575
2020-10-29	8.18	8.44	7.97	8.42	5535953
2020-10-30	8.32	8.65	7.92	8.19	6877312
2020-11-02	8.30	8.47	8.03	8.32	6097496
2020-11-03	8.46	8.99	8.45	8.64	7685466
2020-11-04	8.50	8.60	8.21	8.54	6873809
2020-11-05	8.45	9.19	8.03	9.07	11806851
2020-11-06	8.84	9.11	8.65	9.01	6929226
2020-11-09	12.67	15.35	11.69	13.08	50927704
2020-11-10	13.60	14.56	12.74	13.56	24720157
2020-11-11	12.85	13.24	12.72	13.17	9987044
2020-11-12	12.74	13.17	11.85	12.33	11177996
2020-11-13	12.34	13.85	12.31	13.64	11050366
2020-11-16	15.44	15.50	13.93	14.26	15777334
2020-11-17	13.91	15.00	13.80	14.80	9306341
2020-11-18	14.99	15.77	14.77	14.91	10999364
2020-11-19	14.24	14.78	14.13	14.52	7674179
2020-11-20	14.46	14.81	14.23	14.69	6835240
2020-11-23	15.11	15.75	14.85	15.66	8904942
2020-11-24	16.21	17.38	16.17	16.95	10516143
2020-11-25	16.49	16.90	16.04	16.61	5426591
2020-11-27	16.64	17.03	16.50	16.78	2645006
2020-11-30	16.80	16.80	15.17	15.45	9611033
2020-12-01	15.96	16.49	15.84	16.27	7821872
2020-12-02	15.95	17.62	15.84	17.04	11426526
2020-12-03	17.30	18.22	13.20	13.30	44356698
2020-12-04	13.99	14.48	13.57	14.45	21096264
2020-12-07	14.03	14.50	13.64	13.80	12152663
2020-12-08	13.96	15.17	13.78	15.02	14442703
2020-12-09	15.30	15.75	14.77	15.15	13086044
2020-12-10	14.88	15.43	14.63	14.99	10086789
2020-12-11	14.84	16.87	14.71	16.25	23278911
2020-12-14	16.31	16.94	15.24	15.70	11027355
2020-12-15	15.57	16.26	15.10	16.25	7469535
2020-12-16	15.89	16.39	15.64	15.97	5602644
2020-12-17	16.02	16.71	15.85	16.67	6152320
2020-12-18	16.78	16.78	16.05	16.23	8070255
2020-12-21	15.40	16.15	15.23	16.12	8122184
2020-12-22	16.11	16.33	15.51	15.52	4555994
2020-12-23	15.60	16.84	15.60	16.58	7384818
2020-12-24	16.51	16.74	16.25	16.51	2359935
2020-12-28	16.75	18.28	16.54	16.97	8217145
2020-12-29	17.17	18.04	17.03	17.42	6711723
2020-12-30	17.52	17.96	17.46	17.78	4358487
2020-12-31	17.90	17.93	17.32	17.41	4061791
2021-01-04	17.64	17.67	16.11	16.16	6484385
2021-01-05	16.14	16.80	16.10	16.59	3448786
2021-01-06	16.90	17.45	16.74	17.16	5704478
2021-01-07	17.26	17.70	16.81	17.12	4013678
2021-01-08	17.19	17.79	17.15	17.47	3387448
2021-01-11	17.07	17.29	16.78	16.90	4549500
2021-01-12	16.98	17.92	16.93	17.72	5275216
2021-01-13	17.78	17.86	17.29	17.69	4226674
2021-01-14	17.79	19.65	17.75	18.98	8110134
2021-01-15	19.83	20.16	18.65	19.11	6499383
2021-01-19	19.65	20.09	19.19	19.48	4554241
2021-01-20	19.70	19.80	18.84	19.24	3743765
2021-01-21	19.11	19.14	18.50	18.57	3396489
2021-01-22	17.98	19.67	17.84	19.56	5104682
2021-01-25	19.68	23.58	19.68	21.24	13602643
2021-01-26	21.47	21.52	19.78	20.99	10209266
2021-01-27	25.91	27.85	21.40	22.02	32598390
2021-01-28	21.00	22.05	19.50	21.27	10701963
2021-01-29	21.14	22.20	19.75	20.24	6730093
2021-02-01	20.56	21.00	19.47	20.45	4941588
2021-02-02	20.44	20.44	18.76	18.85	7552410
2021-02-03	18.93	19.94	18.88	19.79	4338938
2021-02-04	19.82	20.19	19.38	20.19	3133924
2021-02-05	20.10	20.50	19.64	19.82	3742519
2021-02-08	19.89	20.04	19.37	19.81	3337481
2021-02-09	19.66	19.93	19.01	19.56	3073316
2021-02-10	19.74	21.15	19.50	20.84	5090642
2021-02-11	20.65	21.38	20.03	20.57	3201249
2021-02-12	20.57	21.04	20.30	20.58	2512076
2021-02-16	21.08	21.50	20.78	21.28	4227339
2021-02-17	21.08	21.33	20.61	21.13	3296993
2021-02-18	21.06	21.44	20.60	21.01	2581548
2021-02-19	20.95	22.18	20.94	21.83	4075332
2021-02-22	22.04	23.88	21.83	23.21	6812189
2021-02-23	23.09	23.78	21.85	23.16	5902057
2021-02-24	23.36	24.44	22.86	24.11	5404411
2021-02-25	24.28	24.50	22.43	22.79	4515608
2021-02-26	23.79	24.65	22.27	22.45	4450568
2021-03-01	23.07	24.28	23.04	23.90	3897475
2021-03-02	24.06	24.35	23.36	23.88	4017165
2021-03-03	24.12	25.22	23.79	24.14	5768065
2021-03-04	24.12	25.18	23.16	23.83	5403119
2021-03-05	24.07	24.36	22.69	24.29	4160608
2021-03-08	24.68	25.08	23.71	24.48	3610559
2021-03-09	24.70	24.73	23.84	23.98	2877457
2021-03-10	24.22	25.53	24.08	24.48	4075882
2021-03-11	24.87	24.87	23.58	23.88	4767725
2021-03-12	23.87	24.31	23.36	24.01	3106747
2021-03-15	24.68	26.12	24.50	25.82	4914390
2021-03-16	25.85	25.85	24.04	24.35	4043139
2021-03-17	24.00	24.63	23.61	24.15	5129369
2021-03-18	24.03	24.25	23.36	23.56	3387621
2021-03-19	23.53	23.87	22.91	23.64	3981578
2021-03-22	23.55	23.55	22.09	22.36	5486784
2021-03-23	21.98	22.20	20.56	20.72	4810578
2021-03-24	20.89	21.42	20.00	20.00	3575086
2021-03-25	19.28	21.08	19.20	20.79	3377866
2021-03-26	21.12	21.29	19.68	20.57	4339065
2021-03-29	20.69	20.69	19.76	20.09	2253993
2021-03-30	20.08	20.42	19.75	20.42	3136745
2021-03-31	20.48	20.87	20.13	20.41	2760273
2021-04-01	20.65	21.63	20.47	21.50	3936477
2021-04-05	22.12	23.18	21.81	23.03	5371234
2021-04-06	22.92	23.70	22.71	23.45	3297081
2021-04-07	23.53	23.76	22.52	23.05	3023077
2021-04-08	22.72	23.13	22.20	22.97	2828386
2021-04-09	22.86	22.96	22.35	22.63	2118102
2021-04-12	22.51	22.58	21.48	21.95	2458764
2021-04-13	21.74	21.88	21.12	21.54	2407666
2021-04-14	21.65	22.45	21.35	21.72	2019583
2021-04-15	22.00	22.03	21.53	21.75	1672362
2021-04-16	21.81	21.86	20.96	21.26	2094617
2021-04-19	21.38	22.06	21.25	22.06	2777760
2021-04-20	21.67	21.76	20.06	20.52	3851100
2021-04-21	20.23	21.15	20.10	21.03	4121970
2021-04-22	21.23	21.98	21.15	21.25	2563724
2021-04-23	21.52	21.72	21.17	21.47	1682813
2021-04-26	21.90	22.63	21.81	22.28	2575887
2021-04-27	22.49	22.97	22.00	22.11	2468533
2021-04-28	22.19	22.35	21.67	21.79	2082793
2021-04-29	22.03	22.10	21.17	21.60	1572280
2021-04-30	21.44	21.63	21.03	21.20	2782122
2021-05-03	21.43	22.20	21.12	22.14	2578988
2021-05-04	21.89	22.06	21.09	22.04	2330063
2021-05-05	22.20	21.69	21.03	21.12	1396516
2021-05-06	21.12	21.22	20.32	20.49	2650956
2021-05-07	21.10	22.15	20.88	21.57	4829359
2021-05-10	21.74	22.36	21.44	21.49	3171835
2021-05-11	20.71	21.90	20.59	21.42	2890276
2021-05-12	21.30	21.57	20.32	20.32	2766966
2021-05-13	20.50	21.69	20.45	21.06	3585283
2021-05-14	21.38	22.53	21.26	22.23	2741040
2021-05-17	22.30	22.53	21.74	22.07	1595752
2021-05-18	22.26	22.89	21.97	22.26	2248487
2021-05-19	21.75	22.33	21.26	22.31	2709366
2021-05-20	22.10	22.67	21.77	21.93	1825070
2021-05-21	22.21	22.33	21.73	21.74	1424376
2021-05-24	21.87	22.76	21.56	22.64	2086306
2021-05-25	22.88	23.50	22.62	22.85	2639152
2021-05-26	23.15	23.59	22.92	23.23	3545559
2021-05-27	23.29	24.18	23.17	23.97	4926515
2021-05-28	24.22	24.63	22.44	22.66	6085088
2021-06-01	23.07	24.57	23.07	24.41	5987670
2021-06-02	23.65	25.20	22.95	24.97	10038455
2021-06-03	24.72	24.79	22.72	23.07	6076220
2021-06-04	23.16	23.54	22.21	22.21	2924321
2021-06-07	22.46	22.87	22.34	22.65	3387420
2021-06-08	22.75	23.80	22.52	23.38	6615049
2021-06-09	23.50	23.64	23.06	23.21	2411217
2021-06-10	23.20	23.54	22.20	22.24	3106981
2021-06-11	22.50	22.95	22.25	22.87	2180105
2021-06-14	22.93	23.12	22.09	22.14	2487430
2021-06-15	22.16	22.20	21.51	22.10	2719085
2021-06-16	21.98	22.72	21.68	22.50	2008215
2021-06-17	22.29	22.57	21.79	21.91	2237748
2021-06-18	21.84	21.96	21.44	21.88	2866704
2021-06-21	22.00	22.04	21.36	22.02	2300251
2021-06-22	22.07	22.15	21.54	21.95	1759831
2021-06-23	21.95	22.68	21.95	22.56	3075363
2021-06-24	22.72	22.89	22.30	22.88	2086966
2021-06-25	22.89	23.37	22.73	22.73	6658901
2021-06-28	22.67	22.69	21.82	22.12	2004670
2021-06-29	22.32	22.73	21.82	21.87	1771134
2021-06-30	21.83	22.16	21.62	21.95	1292567
2021-07-01	22.06	22.56	22.01	22.04	1675160
2021-07-02	22.08	22.11	21.57	21.68	1384193
2021-07-06	21.46	21.53	20.54	20.74	2288583
2021-07-07	20.55	20.59	19.45	19.65	3755138
2021-07-08	18.99	20.13	18.59	19.63	2582317
2021-07-09	19.90	20.42	19.90	20.33	1678732
2021-07-12	19.95	19.98	18.94	18.98	4038857
2021-07-13	18.65	18.79	17.55	17.63	5316583
2021-07-14	17.63	17.79	16.84	16.93	4583791
2021-07-15	16.85	16.90	15.89	16.21	5291784
2021-07-16	16.49	16.58	15.63	15.86	4737444
2021-07-19	15.40	15.66	14.76	15.10	6650674
2021-07-20	15.50	15.96	14.95	15.76	6095831
2021-07-21	15.95	17.10	15.95	16.90	6283289
2021-07-22	16.73	16.89	15.92	16.24	3320441
2021-07-23	16.22	16.36	15.72	15.82	3028495
2021-07-26	15.83	16.73	15.82	16.65	2474221
2021-07-27	16.47	16.61	15.96	16.08	2799684
2021-07-28	16.23	16.23	15.54	16.09	2714548
2021-07-29	16.06	16.32	15.80	15.80	2439138
2021-07-30	15.64	16.14	15.36	15.53	3867919
2021-08-02	15.64	16.17	15.28	15.34	4139743
2021-08-03	15.32	15.34	14.46	15.07	4722027
2021-08-04	14.90	15.08	14.31	14.33	3803130
2021-08-05	14.31	15.38	14.29	15.34	5895670
2021-08-06	15.43	15.95	15.03	15.63	3650151
2021-08-09	15.39	15.46	14.51	15.02	5530356
2021-08-10	15.46	15.78	14.82	14.87	4369865
2021-08-11	14.87	15.28	14.49	15.13	2281603
2021-08-12	15.15	15.21	14.56	14.83	2200784
2021-08-13	14.75	14.86	14.44	14.47	2357923
2021-08-16	14.28	14.83	14.08	14.64	3015086
2021-08-17	14.41	14.78	14.26	14.78	2307816
2021-08-18	14.84	15.14	14.57	14.76	3866653
2021-08-19	14.76	14.76	13.88	13.94	3968039
2021-08-20	13.85	14.49	13.84	14.48	2974216
2021-08-23	14.55	15.79	14.54	15.64	5839219
2021-08-24	15.78	16.16	15.49	16.10	3933817
2021-08-25	16.81	17.60	16.67	17.06	11908850
2021-08-26	16.83	17.44	16.61	17.14	5117995
2021-08-27	16.97	17.63	16.96	17.25	27142024
2021-08-30	17.25	17.35	16.50	16.99	3811084
2021-08-31	16.91	17.96	16.91	17.83	9859690
2021-09-01	17.78	17.85	16.94	17.01	4347598
2021-09-02	16.99	17.49	16.99	17.18	2609657
2021-09-03	17.07	17.29	16.58	17.01	2885131
2021-09-07	17.00	17.77	16.97	17.68	3319685
2021-09-08	17.56	17.89	17.32	17.42	2273489
2021-09-09	17.29	17.71	17.08	17.30	3038256
2021-09-10	17.35	17.39	16.78	16.84	2630850
2021-09-13	17.24	18.48	17.24	18.29	5781486
2021-09-14	18.19	18.33	17.87	18.09	3321969
2021-09-15	18.18	18.20	17.47	18.01	3732494
2021-09-16	17.95	18.10	17.70	17.86	2044861
2021-09-17	18.00	18.35	17.69	17.95	3382184
2021-09-20	17.50	17.70	16.99	17.53	2841189
2021-09-21	17.55	17.93	17.25	17.57	2063997
2021-09-22	17.70	18.16	17.59	17.93	2141418
2021-09-23	18.19	18.85	18.13	18.82	2855262
2021-09-24	18.77	19.04	18.59	18.84	2216359
2021-09-27	19.09	19.73	19.09	19.22	3283544
2021-09-28	19.25	19.51	18.87	18.90	3474500
2021-09-29	19.01	19.38	18.71	19.13	3147040
2021-09-30	19.13	19.45	18.65	19.21	3000022
2021-10-01	19.63	20.31	19.54	19.92	4277880
2021-10-04	20.44	21.41	20.27	21.06	6495929
2021-10-05	20.88	21.85	20.62	21.81	3348710
2021-10-06	21.48	21.85	21.04	21.83	2414670
2021-10-07	21.84	21.90	21.00	21.33	5122680
2021-10-08	21.50	21.67	20.75	21.16	3244067
2021-10-11	21.29	21.45	19.32	19.40	5558049
2021-10-12	19.35	19.86	18.97	19.80	3440890
2021-10-13	19.91	19.97	19.25	19.52	3398913
2021-10-14	19.73	20.32	19.51	20.24	2477550
2021-10-15	20.42	21.34	20.16	20.18	4444365
2021-10-18	20.10	21.05	20.02	20.69	3276729
2021-10-19	20.66	20.74	20.06	20.21	2556820
2021-10-20	20.23	20.36	19.87	20.16	2301746
2021-10-21	20.16	20.50	19.74	19.79	2844161
2021-10-22	19.59	20.46	18.80	20.44	3055579
2021-10-25	20.24	20.37	19.82	20.19	2517810
2021-10-26	20.38	20.74	19.93	19.94	2037571
2021-10-27	19.90	19.96	19.39	19.45	1551396
2021-10-28	19.61	19.82	19.37	19.55	1668095
2021-10-29	19.50	19.50	18.60	18.80	2958810
2021-11-01	19.02	20.94	19.02	20.90	5375170
2021-11-02	20.63	20.88	20.34	20.71	3468807
2021-11-03	20.92	22.00	20.74	20.83	5879688
2021-11-04	20.91	21.14	20.36	20.43	3094186
2021-11-05	21.41	22.28	20.20	22.11	7261652
2021-11-08	22.10	22.16	21.31	21.65	4160073
2021-11-09	22.44	23.15	21.36	21.76	4304929
2021-11-10	21.24	22.10	20.99	21.23	3418943
2021-11-11	21.19	21.90	21.00	21.25	1857274
2021-11-12	21.23	21.42	20.41	20.45	2409264
2021-11-15	20.61	20.83	20.23	20.53	3158751
2021-11-16	20.40	20.78	19.85	20.53	1664323
2021-11-17	20.45	20.59	19.54	19.56	2225946
2021-11-18	19.60	19.85	18.72	19.09	2792507
2021-11-19	18.78	18.94	17.78	17.98	4306695
2021-11-22	17.99	18.38	17.75	18.02	2481248
2021-11-23	17.98	18.02	17.17	17.22	2570251
2021-11-24	17.11	17.29	16.72	16.91	3883150
2021-11-26	15.59	16.17	15.50	16.00	4645296
2021-11-29	16.30	16.44	15.73	16.22	3899317
2021-11-30	16.00	16.17	14.98	15.52	8861831
2021-12-01	16.49	16.68	15.20	15.21	4924814
2021-12-02	15.24	16.05	15.05	15.75	4522466
2021-12-03	15.74	15.82	15.01	15.42	3525292
2021-12-06	15.50	17.02	15.50	16.61	3557818
2021-12-07	17.22	17.55	16.89	17.07	2945160
2021-12-08	17.24	17.61	16.95	17.08	2271570
2021-12-09	16.70	17.31	16.61	16.90	2053166
2021-12-10	16.81	16.91	16.38	16.88	2912420
2021-12-13	16.70	16.80	15.72	16.14	2407032
2021-12-14	15.72	16.42	15.60	16.26	2449216
2021-12-15	16.30	16.55	15.61	16.46	2942266
2021-12-16	16.72	16.87	15.97	16.16	1955618
2021-12-17	15.93	16.81	15.76	16.21	5699822
2021-12-20	16.09	16.95	15.97	16.61	2775495
2021-12-21	16.59	17.63	16.59	17.23	2459029
2021-12-22	17.23	17.44	16.83	17.33	2333042
2021-12-23	17.56	17.65	17.15	17.43	1567395
2021-12-27	17.21	17.22	16.40	16.76	3095230
2021-12-28	16.52	17.30	16.51	16.74	2184007
2021-12-29	16.80	16.80	16.35	16.52	1923924
2021-12-30	16.45	16.97	16.41	16.48	2325020
2021-12-31	16.39	16.63	15.96	16.12	2037400
2022-01-03	16.40	17.40	16.34	17.02	2752677
2022-01-04	17.27	17.61	17.00	17.22	2243469
2022-01-05	17.31	17.78	16.60	16.79	2555075
2022-01-06	16.80	17.29	16.50	16.76	2323126
2022-01-07	17.11	17.35	16.91	17.17	2598806
2022-01-10	17.17	17.26	16.59	16.99	1877905
2022-01-11	16.91	17.28	16.78	17.09	1722087
2022-01-12	17.08	17.33	16.96	17.22	1906110
2022-01-13	17.44	17.75	17.12	17.14	1783940
2022-01-14	17.14	17.39	16.71	17.38	1853923
2022-01-18	17.15	17.54	16.61	16.90	2657489
2022-01-19	16.75	17.02	16.41	16.42	2526978
2022-01-20	16.63	17.05	16.25	16.33	2947698
2022-01-21	16.10	16.21	15.40	16.00	3961115
2022-01-24	15.34	15.60	14.42	15.50	5658107
2022-01-25	15.10	15.91	15.05	15.76	3323707
2022-01-26	16.09	16.42	15.53	15.57	2709294
2022-01-27	15.75	15.79	14.17	14.26	4346382
2022-01-28	14.00	14.34	13.37	14.34	4517081
2022-01-31	14.20	15.30	14.20	15.10	3845352
2022-02-01	15.43	16.13	15.28	15.71	4559190
2022-02-02	15.58	15.70	14.97	15.23	3329896
2022-02-03	15.08	15.40	14.93	15.13	2253516
2022-02-04	15.04	15.63	14.81	15.42	1852227
2022-02-07	15.54	16.06	15.40	15.86	2351783
2022-02-08	15.89	16.53	15.66	16.47	3986848
2022-02-09	16.76	17.45	16.72	17.25	3273989
2022-02-10	16.90	17.72	16.81	17.17	3090502
2022-02-11	17.08	17.78	16.85	17.11	3022566
2022-02-14	17.19	17.88	17.09	17.21	2344355
2022-02-15	17.58	18.44	17.53	18.35	2977766
2022-02-16	18.38	18.68	18.03	18.25	2467721
2022-02-17	18.18	18.53	17.74	17.85	2292980
2022-02-18	17.71	18.15	17.42	17.51	1849563
2022-02-22	17.10	17.44	16.79	16.96	2018723
2022-02-23	17.19	17.34	16.63	16.65	2073592
2022-02-24	15.90	17.80	15.81	17.75	4148642
2022-02-25	18.90	18.95	17.27	17.72	4744591
2022-02-28	17.41	17.87	17.16	17.54	3583932
2022-03-01	17.56	17.90	16.90	17.18	2965522
2022-03-02	17.22	17.67	17.02	17.48	2678536
2022-03-03	17.58	17.82	16.73	17.53	2590244
2022-03-04	17.35	17.72	17.01	17.29	3074247
2022-03-07	17.12	17.25	15.00	15.04	4066815
2022-03-08	15.12	16.15	14.39	15.64	3908772
2022-03-09	16.05	16.95	16.03	16.37	3902002
2022-03-10	16.00	16.49	15.84	15.98	1917313
2022-03-11	16.25	16.49	15.42	15.43	1527471
2022-03-14	15.45	16.25	15.24	15.31	2385929
2022-03-15	15.62	16.28	15.48	16.00	2384778
2022-03-16	16.24	16.62	15.82	16.47	2994088
2022-03-17	16.14	16.49	16.07	16.37	1628252
2022-03-18	16.39	16.47	15.91	16.07	4050360
2022-03-21	16.01	16.17	15.76	16.07	1722262
2022-03-22	16.20	16.91	15.90	16.78	2839304
2022-03-23	16.74	17.27	16.63	17.10	2239358
2022-03-24	17.15	17.23	16.76	17.11	1515398
2022-03-25	17.09	17.35	16.70	17.07	2138538
2022-03-28	17.04	17.65	16.94	17.63	2743020
2022-03-29	17.94	18.24	17.43	17.95	2610241
2022-03-30	17.62	17.98	17.36	17.43	1550807
2022-03-31	17.38	17.58	17.25	17.28	1869382
2022-04-01	17.41	17.61	16.98	17.14	1733591
2022-04-04	17.14	17.38	16.91	17.28	1550399
2022-04-05	17.20	17.30	16.51	16.54	2535406
2022-04-06	16.32	16.44	15.90	16.07	2623059
2022-04-07	16.01	16.04	15.50	15.73	2591201
2022-04-08	15.60	15.98	15.46	15.75	2647609
2022-04-11	15.72	16.40	15.56	16.32	2797627
2022-04-12	16.53	16.88	16.41	16.67	3165293
2022-04-13	16.89	17.42	16.80	17.41	2045440
2022-04-14	17.49	17.66	17.01	17.02	1782215
2022-04-18	16.93	17.00	16.65	16.93	1833985
2022-04-19	17.10	17.53	16.94	17.30	1954028
2022-04-20	17.37	17.43	16.97	16.98	1975993
2022-04-21	17.29	17.40	16.56	16.66	1935846
2022-04-22	16.61	16.95	16.41	16.61	1693525
2022-04-25	16.37	16.76	16.29	16.64	2197107
2022-04-26	16.75	16.77	16.11	16.22	2475458
2022-04-27	16.11	16.45	15.90	16.06	3297323
2022-04-28	16.15	16.22	15.46	15.86	1891780
2022-04-29	15.78	16.18	15.67	15.86	2032477
2022-05-02	15.90	16.13	15.48	15.96	1898745
2022-05-03	15.99	16.25	15.71	16.12	2319020
2022-05-04	16.07	16.23	15.24	16.03	2514169
2022-05-05	15.81	16.01	14.80	15.09	2758097
2022-05-06	15.46	15.90	14.01	15.18	5001765
2022-05-09	14.97	15.29	13.89	13.97	3529684
2022-05-10	14.37	14.83	13.90	14.65	2971575
2022-05-11	14.68	15.11	14.02	14.08	2799408
2022-05-12	13.90	15.03	13.89	14.74	3465684
2022-05-13	15.06	16.27	14.97	16.25	3516977
2022-05-16	16.27	16.85	15.65	15.72	2470369
2022-05-17	15.91	16.59	15.86	16.34	1744573
2022-05-18	16.04	16.61	15.50	15.60	2195767
2022-05-19	15.53	16.25	15.50	16.12	1662830
2022-05-20	16.37	16.41	15.52	15.92	2269342
2022-05-23	15.85	15.85	15.09	15.61	2154233
2022-05-24	15.46	15.46	14.71	15.05	2371641
2022-05-25	14.95	15.82	14.95	15.72	1704680
2022-05-26	15.78	16.57	15.78	16.17	2114834
2022-05-27	16.50	17.21	16.48	17.14	3474431
2022-05-31	17.41	17.59	16.67	16.98	1969335
2022-06-01	17.11	17.38	16.59	16.87	1639975
2022-06-02	16.84	17.03	16.73	16.91	1803863
2022-06-03	16.73	16.92	16.40	16.70	1081028
2022-06-06	16.91	17.22	16.50	17.02	1171292
2022-06-07	16.86	17.27	16.58	17.25	1086476
2022-06-08	17.18	17.32	16.84	16.95	1155339
2022-06-09	16.78	16.91	16.24	16.31	1724327
2022-06-10	15.95	16.15	15.52	15.60	1678924
2022-06-13	15.00	15.21	14.54	14.62	2156698
2022-06-14	14.63	14.70	14.15	14.42	1818491
2022-06-15	14.55	15.02	14.48	14.87	2288127
2022-06-16	14.50	14.63	14.16	14.41	1862645
2022-06-17	14.61	14.77	14.15	14.28	2247328
2022-06-21	14.34	14.49	13.94	13.95	2375397
2022-06-22	13.68	14.16	13.66	13.85	2009189
2022-06-23	13.95	14.09	13.41	13.91	2031122
2022-06-24	14.10	14.82	13.93	14.81	2471272
2022-06-27	15.07	15.19	14.50	15.05	1709417
2022-06-28	15.27	15.41	14.91	14.91	2008195
2022-06-29	14.74	14.92	14.33	14.90	1743177
2022-06-30	14.65	15.49	14.49	15.02	2794022
2022-07-01	14.91	15.31	14.61	15.03	1763140
2022-07-05	14.80	15.83	14.67	15.65	3286199
2022-07-06	15.73	15.95	14.98	15.46	1790799
2022-07-07	15.50	15.93	15.37	15.91	3197696
2022-07-08	15.77	15.96	15.46	15.60	1727687
2022-07-11	15.46	15.68	15.19	15.43	1508097
2022-07-12	15.40	16.00	15.40	15.65	1710593
2022-07-13	15.33	15.92	15.28	15.86	1062803
2022-07-14	15.68	15.92	15.49	15.75	980460
2022-07-15	15.92	16.21	15.68	16.13	1648919
2022-07-18	16.40	16.84	16.28	16.64	1748524
2022-07-19	17.61	18.87	17.56	18.83	9630923
2022-07-20	18.77	19.45	18.61	19.13	6226660
2022-07-21	18.99	19.51	18.76	19.50	3443485
2022-07-22	19.66	19.76	18.80	18.92	3980221
2022-07-25	18.80	19.39	18.42	19.27	1863112
2022-07-26	19.27	19.28	18.54	18.67	1842613
2022-07-27	18.91	19.11	18.61	18.76	2242546
2022-07-28	18.63	19.05	18.39	18.94	1833991
2022-07-29	18.82	18.98	18.13	18.33	1950789
2022-08-01	18.20	18.48	17.85	18.34	2266478
2022-08-02	18.13	19.10	18.13	18.84	1778748
2022-08-03	18.99	19.48	18.75	19.38	2666107
2022-08-04	19.38	19.73	19.21	19.35	2323650
2022-08-05	18.12	18.19	16.31	16.75	6054430
2022-08-08	16.79	17.66	16.79	17.29	3752390
2022-08-09	17.20	17.23	16.50	16.73	2285467
2022-08-10	16.99	17.29	16.76	17.16	2281464
2022-08-11	17.47	17.71	17.01	17.02	2268315
2022-08-12	17.16	17.53	17.14	17.24	1264638
2022-08-15	16.96	17.50	16.96	17.36	1909166
2022-08-16	17.21	17.67	17.02	17.57	1951697
2022-08-17	17.23	17.36	16.85	17.16	2885877
2022-08-18	17.01	17.27	16.72	17.04	1721136
2022-08-19	16.66	16.80	16.18	16.27	2484325
2022-08-22	15.78	15.90	15.32	15.33	2723607
2022-08-23	15.40	15.77	15.19	15.29	1668362
2022-08-24	15.37	15.56	15.20	15.48	2310342
2022-08-25	15.54	15.81	15.27	15.35	1630056
2022-08-26	15.21	15.41	14.79	14.82	2406417
2022-08-29	14.56	14.90	14.56	14.80	2057066
2022-08-30	14.87	15.01	14.51	14.56	3863954
2022-08-31	14.60	14.61	14.01	14.08	3084987
2022-09-01	14.00	14.02	13.48	13.80	2881590
2022-09-02	13.80	13.95	13.44	13.61	2442893
2022-09-06	13.58	13.69	13.19	13.27	2349404
2022-09-07	13.14	13.74	13.09	13.73	2554570
2022-09-08	13.50	13.70	13.23	13.66	2088707
2022-09-09	13.85	14.11	13.80	14.07	1464690
2022-09-12	14.15	14.35	13.82	13.94	1812608
2022-09-13	13.45	13.74	13.22	13.36	2514877
2022-09-14	13.34	13.97	12.98	13.93	3130715
2022-09-15	13.90	14.14	13.68	13.81	2126555
2022-09-16	13.58	13.76	13.38	13.57	2428929
2022-09-19	13.43	13.73	13.32	13.41	1914416
2022-09-20	13.26	13.37	13.03	13.06	2003774
2022-09-21	13.02	13.10	12.56	12.57	2834820
2022-09-22	12.60	12.64	12.22	12.50	2680547
2022-09-23	12.34	12.46	11.99	12.11	4138959
2022-09-26	12.01	12.53	11.77	11.86	2266201
2022-09-27	12.07	12.51	11.93	12.15	2814327
2022-09-28	12.26	12.52	12.10	12.52	2521065
2022-09-29	12.29	12.66	12.08	12.55	3758278
2022-09-30	12.43	12.61	12.05	12.11	2770276
2022-10-03	12.21	12.40	12.06	12.31	2527936
2022-10-04	12.69	12.95	12.54	12.71	2532477
2022-10-05	12.39	12.48	11.98	12.33	2438447
2022-10-06	12.29	12.35	11.71	12.09	5831613
2022-10-07	11.89	12.18	11.36	11.48	2889707
2022-10-10	11.36	11.42	10.84	11.18	3468309
2022-10-11	11.04	11.14	10.03	10.41	10147203
2022-10-12	9.88	10.19	9.73	10.18	7391787
2022-10-13	9.95	10.32	9.65	9.93	5256854
2022-10-14	9.95	10.15	9.36	9.36	4491541
2022-10-17	9.62	9.92	9.61	9.66	3410331
2022-10-18	9.89	10.07	9.46	9.53	3459228
2022-10-19	9.49	9.65	9.15	9.19	3282362
2022-10-20	9.18	9.50	9.13	9.15	2382765
2022-10-21	9.16	9.81	9.07	9.77	4339862
2022-10-24	9.73	9.90	9.51	9.67	2489966
2022-10-25	9.66	10.20	9.64	10.01	2432793
2022-10-26	9.97	10.51	9.97	10.27	3063472
2022-10-27	10.40	10.84	10.29	10.35	2482346
2022-10-28	10.36	10.82	10.28	10.79	2557032
2022-10-31	10.75	10.90	10.44	10.61	2924255
2022-11-01	10.91	11.23	10.65	10.75	2867293
2022-11-02	10.63	11.01	10.38	10.49	2405219
2022-11-03	10.30	10.68	10.06	10.61	3926742
2022-11-04	11.44	11.93	11.07	11.61	6089779
2022-11-07	11.73	12.53	11.67	12.21	5421975
2022-11-08	12.40	12.52	11.96	12.18	2273023
2022-11-09	11.89	11.94	11.49	11.71	2742340
2022-11-10	12.25	12.25	11.80	11.92	2963892
2022-11-11	12.00	12.47	11.72	12.39	2710138
2022-11-14	12.36	12.86	12.36	12.47	4142242
2022-11-15	12.75	13.17	12.69	12.91	2070823
2022-11-16	12.81	12.96	12.53	12.80	1869768
2022-11-17	12.68	12.76	12.39	12.73	2071644
2022-11-18	12.98	13.12	12.41	12.64	2457847
2022-11-21	12.70	12.72	11.88	11.99	3092037
2022-11-22	11.94	12.29	11.69	12.27	2013732
2022-11-23	12.30	13.92	12.29	13.82	4445047
2022-11-25	13.82	14.10	13.69	13.85	1488601
2022-11-28	13.68	13.79	13.29	13.40	2912776
2022-11-29	13.51	13.56	13.19	13.44	3459745
2022-11-30	13.57	13.62	13.02	13.61	2172987
2022-12-01	13.55	14.50	13.55	13.78	3472229
2022-12-02	13.58	13.96	13.32	13.77	2391247
2022-12-05	13.68	13.77	12.99	13.24	2633164
2022-12-06	13.26	13.26	12.36	12.61	2401551
2022-12-07	12.52	12.61	11.98	12.02	2374577
2022-12-08	12.09	12.65	12.06	12.40	2200335
2022-12-09	12.37	12.54	12.16	12.20	2890883
2022-12-12	12.16	12.45	11.93	12.25	3374576
2022-12-13	12.77	12.95	12.27	12.27	3145094
2022-12-14	12.13	12.33	11.65	12.00	4110726
2022-12-15	11.73	11.90	11.38	11.47	2770835
2022-12-16	11.25	11.47	10.78	10.83	5865152
2022-12-19	10.65	10.68	9.58	9.71	6611113
2022-12-20	9.67	9.68	8.96	9.21	4915153
2022-12-21	9.18	9.29	8.90	8.95	4381249
2022-12-22	8.80	9.38	8.40	9.37	6291131
2022-12-23	9.27	9.58	8.62	8.64	4630960
2022-12-27	8.62	8.94	8.31	8.74	4042771
2022-12-28	8.65	8.94	8.28	8.35	3842500
2022-12-29	8.40	8.67	8.32	8.65	2551448
2022-12-30	8.50	8.70	8.42	8.66	2616519
2023-01-03	8.77	9.00	8.39	8.42	3394763
2023-01-04	8.53	9.02	8.43	8.77	3208335
2023-01-05	8.67	8.69	8.38	8.65	3213517
2023-01-06	8.72	8.80	8.33	8.42	5415688
2023-01-09	8.50	8.95	8.47	8.79	4812384
2023-01-10	8.76	9.70	8.69	9.65	4358428
2023-01-11	9.72	9.76	9.38	9.53	4729969
2023-01-12	9.99	10.57	9.81	10.49	9733810
2023-01-13	10.38	10.81	10.30	10.81	4201212
2023-01-17	10.88	11.18	10.79	11.09	3220890
2023-01-18	11.17	11.22	10.59	10.72	4332835
2023-01-19	10.61	10.86	10.33	10.70	3022046
2023-01-20	10.90	11.21	10.59	11.04	3546352
2023-01-23	11.14	11.38	10.99	11.19	1986272
2023-01-24	11.28	11.69	11.00	11.63	2750762
2023-01-25	11.38	11.56	11.28	11.51	2257190
2023-01-26	11.65	11.81	11.40	11.47	2311112
2023-01-27	11.34	11.64	11.08	11.56	2089241
2023-01-30	11.37	11.73	11.06	11.16	2215737
2023-01-31	11.23	11.95	11.20	11.94	3715222
2023-02-01	11.91	12.49	11.74	12.38	3518214
2023-02-02	12.57	13.18	12.50	12.85	5032595
2023-02-03	12.67	12.94	12.45	12.59	3063754
2023-02-06	12.40	12.80	12.34	12.72	1509907
2023-02-07	12.66	12.85	12.36	12.71	1891173
2023-02-08	12.68	12.77	12.36	12.58	2539118
2023-02-09	12.84	12.96	12.08	12.21	2039276
2023-02-10	12.03	12.13	11.49	11.70	2798459
2023-02-13	11.70	11.91	11.53	11.81	1611947
2023-02-14	11.67	11.93	11.42	11.81	2385564
2023-02-15	11.69	12.36	11.69	12.35	2052325
2023-02-16	12.15	12.20	11.76	11.81	1951500
2023-02-17	11.78	11.88	11.46	11.68	2188241
2023-02-21	11.44	12.54	11.43	12.48	4242978
2023-02-22	12.58	12.99	12.54	12.77	3686640
2023-02-23	12.91	13.57	12.76	13.09	4970772
2023-02-24	12.42	13.72	12.40	13.27	4815247
2023-02-27	13.61	14.05	13.51	13.94	4598571
2023-02-28	13.92	14.03	13.52	13.61	4308033
2023-03-01	13.68	13.68	13.00	13.43	3119116
2023-03-02	13.22	13.79	12.87	13.77	2000866
2023-03-03	13.72	14.01	13.68	13.75	1702658
2023-03-06	13.80	13.99	13.27	13.52	2803784
2023-03-07	13.53	13.56	13.26	13.31	1474086
2023-03-08	13.34	13.74	13.27	13.41	2775514
2023-03-09	13.38	13.48	12.79	12.82	3258161
2023-03-10	12.80	13.12	12.45	12.85	2436802
2023-03-13	12.66	13.08	12.32	12.86	2411678
2023-03-14	13.10	13.33	12.70	12.82	2302439
2023-03-15	12.49	12.74	12.32	12.61	3041025
2023-03-16	12.32	12.96	12.26	12.63	2333970
2023-03-17	12.62	12.62	12.07	12.27	4442156
2023-03-20	12.40	12.98	12.26	12.90	5616513
2023-03-21	13.03	13.20	12.83	12.99	2739075
2023-03-22	13.00	13.00	12.50	12.52	1995034
2023-03-23	12.73	13.89	12.61	13.24	4464743
2023-03-24	13.10	13.46	12.89	13.42	2040132
2023-03-27	13.50	13.86	13.33	13.77	2417221
2023-03-28	13.75	14.11	13.64	14.03	2560757
2023-03-29	14.15	14.33	13.92	14.27	2053127
2023-03-30	14.43	14.60	14.26	14.42	1252188
2023-03-31	14.69	14.93	14.63	14.79	2926424
2023-04-03	14.64	14.92	14.51	14.86	2070984
2023-04-04	14.86	14.93	14.36	14.58	1856107
2023-04-05	14.49	14.58	14.30	14.35	3088039
2023-04-06	14.60	15.45	14.47	15.21	4301950
2023-04-10	15.61	16.57	15.58	16.21	6173971
2023-04-11	16.34	16.71	16.11	16.28	3237308
2023-04-12	16.52	16.71	16.12	16.33	2154666
2023-04-13	16.46	16.66	16.37	16.53	1711015
2023-04-14	16.62	16.70	16.13	16.28	1469187
2023-04-17	16.64	16.85	16.46	16.69	2448275
2023-04-18	16.90	16.90	16.35	16.54	1464699
2023-04-19	16.57	16.63	16.30	16.57	1142806
2023-04-20	16.44	16.65	16.29	16.52	3126631
2023-04-21	16.52	16.59	16.24	16.48	2692340
2023-04-24	16.45	16.56	16.18	16.47	1783896
2023-04-25	16.27	16.36	15.94	16.04	2055816
2023-04-26	16.00	16.21	15.72	15.89	1730072
2023-04-27	16.00	16.61	15.87	16.60	2098529
2023-04-28	16.50	17.09	16.48	16.88	2017927
2023-05-01	16.82	17.18	16.62	17.10	2484449
2023-05-02	16.87	17.00	16.40	16.83	2644618
2023-05-03	16.75	17.04	16.46	16.48	1648455
2023-05-04	16.25	16.56	16.01	16.51	3555833
2023-05-05	16.99	17.28	15.98	16.14	5179928
2023-05-08	16.69	17.47	16.26	16.32	4570404
2023-05-09	16.32	17.22	16.26	16.95	3612468
2023-05-10	17.25	17.31	16.76	17.05	2201608
2023-05-11	16.87	16.89	16.36	16.47	2093333
2023-05-12	16.50	16.71	16.36	16.45	1626719
2023-05-15	16.62	17.12	16.43	16.94	2573506
2023-05-16	16.83	16.88	16.38	16.50	1500473
2023-05-17	16.67	17.28	16.53	17.17	2432968
2023-05-18	17.21	17.43	16.86	17.00	1904212
2023-05-19	17.16	17.16	16.57	16.85	1512194
2023-05-22	16.98	17.15	16.85	16.96	1617562
2023-05-23	16.88	17.30	16.83	17.00	1424279
2023-05-24	16.84	17.03	16.69	16.97	1359833
2023-05-25	16.93	16.94	16.51	16.81	1243011
2023-05-26	16.96	17.29	16.54	16.56	1603496
2023-05-30	16.63	16.81	15.65	16.08	3396487
2023-05-31	16.07	16.17	15.56	16.01	3191423
2023-06-01	16.06	16.47	15.99	16.26	2103518
2023-06-02	16.52	16.93	16.47	16.82	1500313
2023-06-05	16.57	17.44	16.80	16.82	2210259
2023-06-06	17.32	17.80	17.22	17.69	2686061
2023-06-07	17.96	18.37	17.69	18.28	2923598
2023-06-08	18.29	18.58	18.02	18.36	1887427
2023-06-09	18.39	18.72	18.35	18.66	2484093
2023-06-12	18.66	18.82	18.33	18.46	1892342
2023-06-13	18.51	18.85	18.36	18.39	2221188
2023-06-14	17.84	17.97	16.76	17.23	4075672
2023-06-15	17.21	17.28	16.81	17.14	2447371
2023-06-16	17.26	17.26	16.89	17.05	2905466
2023-06-20	16.69	16.69	16.01	16.43	3637705
2023-06-21	16.44	16.60	16.21	16.42	2008006
2023-06-22	16.37	16.61	16.21	16.26	2308434
2023-06-23	16.01	16.34	15.98	16.20	2294904
2023-06-26	16.10	16.15	15.90	15.92	1833606
2023-06-27	15.91	16.04	15.76	15.86	1733376
2023-06-28	15.87	16.02	15.65	15.98	1599083
2023-06-29	15.99	16.84	15.99	16.69	1971546
2023-06-30	16.83	16.83	16.42	16.50	1375439
2023-07-03	16.47	16.67	16.47	16.57	594072
2023-07-05	16.42	16.42	15.62	15.82	2980877
2023-07-06	15.68	15.84	15.46	15.55	2805134
2023-07-07	15.67	15.99	15.54	15.63	2403883
2023-07-10	15.50	16.38	15.46	16.18	2481719
2023-07-11	16.25	16.44	15.78	15.94	3240636
2023-07-12	17.47	17.47	16.13	16.16	3126580
2023-07-13	16.13	16.77	15.97	16.43	1840444
2023-07-14	16.10	16.25	15.31	15.56	3249607
2023-07-17	15.60	15.66	14.89	15.03	4044109
2023-07-18	15.11	15.94	15.03	15.40	2615021
2023-07-19	14.70	16.00	14.37	15.91	7077203
2023-07-20	15.79	15.96	15.49	15.61	2452956
2023-07-21	15.69	16.48	14.84	15.48	4872928
2023-07-24	15.89	16.14	15.33	15.39	3926473
2023-07-25	15.47	15.51	15.17	15.38	2973232
2023-07-26	15.48	15.96	15.44	15.92	2394230
2023-07-27	16.10	16.44	15.96	16.09	2255349
2023-07-28	16.33	16.64	16.09	16.58	2909827
2023-07-31	16.75	17.12	16.35	16.69	3364715
2023-08-01	16.48	17.01	16.32	16.94	1942664
2023-08-02	16.78	17.37	16.58	17.34	2885781
2023-08-03	17.23	17.73	17.05	17.32	3938705
2023-08-04	18.00	18.45	17.39	17.53	7533384
2023-08-07	17.81	18.19	17.64	18.07	3638624
2023-08-08	18.26	18.46	17.99	18.36	3660684
2023-08-09	18.46	18.46	17.46	17.53	3195707
2023-08-10	17.57	17.85	17.33	17.83	2946197
2023-08-11	17.80	17.99	17.51	17.51	1721485
2023-08-14	17.37	17.44	17.01	17.24	2405173
2023-08-15	17.07	17.86	16.98	17.85	2734715
2023-08-16	17.90	17.99	17.52	17.82	1652029
2023-08-17	17.92	18.07	17.68	17.71	1977188
2023-08-18	17.52	18.12	17.46	17.96	1764813
2023-08-21	17.98	18.00	17.37	17.64	1574582
2023-08-22	17.83	17.86	17.16	17.25	1927410
2023-08-23	17.26	17.35	16.90	16.93	2118711
2023-08-24	16.62	16.74	16.05	16.12	5307688
2023-08-25	16.01	16.14	15.50	15.69	3298060
2023-08-28	15.55	16.08	15.55	15.84	1775143
2023-08-29	15.89	15.96	15.45	15.72	3256594
2023-08-30	15.61	16.20	15.61	16.06	2330231
2023-08-31	16.20	16.59	16.09	16.28	2912526
2023-09-01	16.49	17.10	16.31	17.03	1813086
2023-09-05	16.89	17.24	16.74	16.78	3293728
2023-09-06	16.74	16.75	16.36	16.60	1533317
2023-09-07	16.51	16.51	16.16	16.40	1198842
2023-09-08	16.36	16.56	16.01	16.14	1685305
2023-09-11	16.36	16.62	16.10	16.10	1763718
2023-09-12	15.98	16.38	15.93	16.38	1226503
2023-09-13	16.48	16.68	16.13	16.54	1720591
2023-09-14	16.68	16.92	16.39	16.52	1449246
2023-09-15	16.40	16.95	16.40	16.77	4545834
2023-09-18	16.74	17.16	16.41	16.90	2027440
2023-09-19	16.86	17.48	16.75	17.41	2480793
2023-09-20	17.46	17.71	17.20	17.23	1548995
2023-09-21	17.19	18.34	17.18	17.77	4774739
2023-09-22	17.92	18.42	17.59	17.64	2982669
2023-09-25	17.70	18.56	17.58	18.11	2964379
2023-09-26	18.08	18.52	18.00	18.01	2965068
2023-09-27	18.01	18.22	17.77	18.09	2036320
2023-09-28	18.18	18.47	18.02	18.19	1873040
2023-09-29	18.23	18.60	18.16	18.35	2502817
2023-10-02	18.37	18.75	18.37	18.49	3755175
2023-10-03	18.32	18.81	18.18	18.22	4803321
2023-10-04	18.06	18.63	17.92	18.60	3260897
2023-10-05	18.50	18.79	18.41	18.68	2718376
2023-10-06	18.71	19.85	18.67	19.66	5255328
2023-10-09	19.41	19.66	18.95	19.07	2863936
2023-10-10	19.12	19.42	18.89	18.89	2038558
2023-10-11	18.89	19.20	18.32	18.45	3457876
2023-10-12	18.50	18.59	17.52	17.96	2988334
2023-10-13	17.70	17.84	16.96	17.00	3316623
2023-10-16	17.09	17.10	16.29	16.32	4626460
2023-10-17	16.32	16.99	16.29	16.50	2790302
2023-10-18	16.39	16.79	16.19	16.22	2922944
2023-10-19	16.27	16.77	16.17	16.19	2427710
2023-10-20	16.10	16.24	15.71	15.75	2741614
2023-10-23	15.70	16.11	15.41	15.53	4855393
2023-10-24	15.48	15.68	15.29	15.37	2794988
2023-10-25	15.35	15.64	15.11	15.49	2457081
2023-10-26	15.54	15.74	15.29	15.60	2378015
2023-10-27	15.59	16.03	15.18	15.51	3402419
2023-10-30	15.67	16.45	15.64	16.35	3207968
2023-10-31	16.38	16.64	16.21	16.49	2329868
2023-11-01	16.50	16.83	16.39	16.58	2796657
2023-11-02	16.77	17.09	16.59	16.85	2998090
2023-11-03	16.79	17.45	16.00	16.44	4405635
2023-11-06	16.11	16.23	15.14	15.25	6011369
2023-11-07	15.17	15.60	15.04	15.42	2914253
2023-11-08	15.41	15.45	14.91	14.93	2700419
2023-11-09	15.04	15.37	14.64	14.81	3686919
2023-11-10	14.75	14.90	14.08	14.51	3214118
2023-11-13	14.39	14.61	14.16	14.45	3294453
2023-11-14	14.97	15.17	14.48	14.84	3195272
2023-11-15	14.70	15.08	14.45	14.48	3459341
2023-11-16	14.45	14.60	14.24	14.27	2619260
2023-11-17	14.32	14.43	14.05	14.40	3063556
2023-11-20	14.46	14.50	14.07	14.16	3121225
2023-11-21	14.03	14.12	13.84	14.02	3344506
2023-11-22	14.01	14.28	13.91	13.93	1924706
2023-11-24	13.89	14.23	13.80	14.22	1212006
2023-11-27	14.10	14.42	13.94	14.42	2105696
2023-11-28	14.39	14.48	14.12	14.46	2367292
2023-11-29	14.51	15.09	14.51	14.72	3566154
2023-11-30	14.72	14.86	14.06	14.25	5317280
2023-12-01	14.19	14.71	14.10	14.61	2593971
2023-12-04	14.63	14.93	14.40	14.79	2392830
2023-12-05	14.36	14.40	13.88	14.07	3229960
2023-12-06	14.18	14.62	14.14	14.19	2271309
2023-12-07	14.24	14.69	14.16	14.67	2301520
2023-12-08	14.68	15.09	14.58	14.71	3779404
2023-12-11	14.75	15.26	14.66	15.19	2279522
2023-12-12	15.18	15.35	14.94	15.02	2124604
2023-12-13	15.06	15.41	14.87	15.38	2190222
2023-12-14	15.65	15.92	15.04	15.35	3005978
2023-12-15	15.41	15.45	14.95	15.29	8235479
2023-12-18	15.13	15.39	14.86	14.91	2667522
2023-12-19	14.86	15.07	14.63	14.93	2158331
2023-12-20	13.92	14.62	13.67	14.14	5776023
2023-12-21	14.26	14.58	13.87	14.47	2777250
2023-12-22	14.45	14.56	14.02	14.09	2386332
2023-12-26	14.06	14.21	13.81	13.91	2442189
2023-12-27	13.93	14.19	13.80	13.99	2185376
2023-12-28	13.94	14.21	13.88	14.07	2107273
2023-12-29	14.15	14.19	13.90	14.09	2571507
2024-01-02	13.74	14.12	13.21	13.96	3177681
2024-01-03	13.90	14.17	13.81	13.94	2517813
2024-01-04	14.00	14.00	13.70	13.82	2827221
2024-01-05	13.75	13.94	13.65	13.78	1856150
2024-01-08	13.83	13.87	13.53	13.79	1960764
2024-01-09	13.72	13.84	13.52	13.66	2730518
2024-01-10	13.62	13.90	13.50	13.84	3101080
2024-01-11	13.49	13.74	13.29	13.35	3859630
2024-01-12	13.35	13.56	13.19	13.50	2749605
2024-01-16	13.36	13.45	13.19	13.40	3692895
2024-01-17	13.27	13.75	13.27	13.59	2892174
2024-01-18	13.64	13.87	13.54	13.74	2925927
2024-01-19	13.81	14.30	13.66	14.25	2312885
2024-01-22	14.28	14.59	14.28	14.43	3071287
2024-01-23	14.59	14.87	14.15	14.25	3567533
2024-01-24	14.45	14.71	13.75	13.93	2897083
2024-01-25	14.09	14.15	13.85	14.07	2147696
2024-01-26	14.13	14.32	14.04	14.26	1763431
2024-01-29	14.21	14.75	14.18	14.43	3178893
2024-01-30	14.30	14.51	13.92	13.93	3813514
2024-01-31	13.86	14.33	13.73	13.83	2051527
2024-02-01	13.86	14.03	13.73	13.85	1743651
2024-02-02	13.73	14.16	13.63	14.10	1862853
2024-02-05	13.98	14.16	13.80	13.94	3426961
2024-02-06	13.82	14.62	13.45	14.13	2538384
2024-02-07	14.08	14.47	14.00	14.44	2262178
2024-02-08	14.59	15.05	14.50	14.88	5254668
2024-02-09	14.84	15.32	14.76	15.04	4113878
2024-02-12	14.98	15.52	14.92	15.26	3990104
2024-02-13	15.09	15.67	14.68	15.45	3376531
2024-02-14	15.65	15.91	15.37	15.78	3155518
2024-02-15	15.79	16.79	15.79	16.55	10067403
2024-02-16	16.45	17.00	15.70	16.54	5024949
2024-02-20	16.36	16.50	16.21	16.43	3282827
2024-02-21	16.38	16.41	15.95	16.30	2558935
2024-02-22	16.35	16.68	16.02	16.09	3830563
2024-02-23	16.02	16.33	15.75	16.29	2951125
2024-02-26	16.16	16.67	16.04	16.05	3261788
2024-02-27	16.09	16.85	16.05	16.81	3645324
2024-02-28	16.76	17.42	16.74	17.19	4009915
2024-02-29	17.31	17.53	17.04	17.41	4277349
2024-03-01	17.25	17.63	16.83	17.58	4634989
2024-03-04	17.57	17.79	16.96	17.11	2343488
2024-03-05	17.13	17.37	16.76	17.22	2504137
2024-03-06	17.31	17.43	16.95	17.06	1704531
2024-03-07	17.04	17.80	17.04	17.65	4003552
2024-03-08	17.71	17.85	17.01	17.14	1775075
2024-03-11	17.09	17.70	17.01	17.66	3960614
2024-03-12	17.73	18.53	17.57	18.13	3762452
2024-03-13	18.18	18.90	18.18	18.87	3338260
2024-03-14	18.95	19.22	18.59	18.85	3781229
2024-03-15	18.80	18.80	18.26	18.34	3065892
2024-03-18	18.31	18.55	18.10	18.29	2523903
2024-03-19	18.26	18.36	17.96	18.03	4040221
2024-03-20	17.97	18.03	17.77	17.88	3476267
2024-03-21	17.88	18.08	17.74	17.81	1525736
2024-03-22	17.76	18.05	17.67	17.97	1295412
2024-03-25	18.07	18.31	17.73	17.73	1066096
2024-03-26	17.83	18.01	17.58	17.59	1545399
2024-03-27	17.74	18.07	17.63	18.07	1626442
2024-03-28	17.94	18.05	17.69	17.97	1641306
2024-04-01	18.00	18.47	17.80	18.46	2564343
2024-04-02	18.37	18.65	18.09	18.43	1890921
2024-04-03	18.40	18.86	18.26	18.70	2626300
2024-04-04	18.72	19.11	18.72	18.76	2917971
2024-04-05	19.40	20.40	19.22	19.77	10753390
2024-04-08	19.82	19.99	19.17	19.18	5351189
2024-04-09	19.12	19.35	18.98	19.08	3095478
2024-04-10	18.84	18.86	18.26	18.48	3182521
2024-04-11	18.46	18.55	17.80	18.24	3164891
2024-04-12	18.09	18.20	17.74	17.79	2736454
2024-04-15	17.81	18.30	17.68	17.68	2908696
2024-04-16	17.74	18.24	17.64	18.13	2426483
2024-04-17	18.32	18.59	17.99	18.13	1740364
2024-04-18	18.33	18.53	18.07	18.12	1857600
2024-04-19	17.99	18.33	17.85	18.22	2461901
2024-04-22	18.29	18.40	17.85	17.86	3655872
2024-04-23	17.95	18.25	17.75	17.83	2310603
2024-04-24	17.77	17.92	17.46	17.71	2041133
2024-04-25	17.49	17.55	17.19	17.48	1780549
2024-04-26	17.64	17.76	17.41	17.65	1745244
2024-04-29	17.60	17.78	17.32	17.54	1981671
2024-04-30	17.39	17.43	17.03	17.14	2584902
2024-05-01	17.12	17.66	16.98	17.43	5392764
2024-05-02	18.30	18.77	17.16	17.59	3622494
2024-05-03	17.87	18.52	17.56	17.72	3420747
2024-05-06	17.68	17.86	17.00	17.01	3133972
2024-05-07	16.75	17.41	16.68	17.38	2397730
2024-05-08	17.26	17.41	17.10	17.37	1889895
2024-05-09	17.22	17.47	17.08	17.22	1471478
2024-05-10	17.22	17.30	17.12	17.18	1452317
2024-05-13	17.19	18.37	17.18	18.03	4375037
2024-05-14	18.51	19.31	18.16	18.78	6292624
2024-05-15	18.75	18.86	18.39	18.73	4228793
2024-05-16	18.74	18.89	17.80	17.81	3384053
2024-05-17	17.82	17.91	17.38	17.68	2629154
2024-05-20	17.68	17.84	17.50	17.68	1485705
2024-05-21	17.54	17.89	17.35	17.48	2616345
2024-05-22	17.45	17.76	17.23	17.76	2833033
2024-05-23	17.52	18.04	17.52	17.75	1398926
2024-05-24	17.88	18.04	17.74	17.88	1377535
2024-05-28	17.87	17.87	17.01	17.09	3199614
2024-05-29	17.00	17.29	16.95	16.95	1846478
2024-05-30	17.04	17.24	16.94	16.99	3797186
2024-05-31	17.06	17.29	16.89	17.27	2092029
2024-06-03	17.31	17.35	16.90	17.10	2168886
2024-06-04	16.92	17.18	16.65	16.65	2560724
2024-06-05	16.61	16.69	16.32	16.47	3420333
2024-06-06	16.42	17.10	16.40	16.88	2617264
2024-06-07	16.75	16.99	16.67	16.80	2642232
2024-06-10	16.63	16.94	16.60	16.81	1836666
2024-06-11	16.76	17.55	16.62	17.15	2634325
2024-06-12	17.32	18.12	17.32	17.87	3979500
2024-06-13	17.87	18.29	17.77	17.83	2599350
2024-06-14	17.70	18.35	17.43	18.33	2932182
2024-06-17	18.46	19.20	18.46	19.16	4503765
2024-06-18	19.16	19.92	19.12	19.75	4015946
2024-06-20	19.75	19.97	19.05	19.39	2787846
2024-06-21	19.43	19.83	19.19	19.48	3483007
2024-06-24	20.29	20.79	20.00	20.75	5549797
2024-06-25	20.84	21.49	20.79	21.42	4023697
2024-06-26	21.29	21.49	20.98	21.25	2179625
2024-06-27	21.24	21.45	20.98	21.14	1996287
2024-06-28	21.28	21.66	20.92	21.62	3160266
2024-07-01	21.69	21.87	21.16	21.57	3301711
2024-07-02	21.60	21.70	21.39	21.42	2074989
2024-07-03	21.50	21.61	21.18	21.36	1119629
2024-07-05	21.20	21.78	21.13	21.73	2927541
2024-07-08	21.95	22.19	21.46	21.84	3630748
2024-07-09	21.95	22.14	21.62	21.67	2485089
2024-07-10	21.68	21.75	21.10	21.49	3045107
2024-07-11	21.55	21.74	21.24	21.56	2227129
2024-07-12	21.68	21.88	21.44	21.60	3204019
2024-07-15	21.71	21.71	20.88	21.29	2393206
2024-07-16	21.14	21.33	20.43	20.85	2530282
2024-07-17	20.62	20.97	20.45	20.78	2226851
2024-07-18	21.23	21.90	21.13	21.71	5404607
2024-07-19	21.74	22.15	21.35	21.37	2999894
2024-07-22	21.36	21.80	21.18	21.70	2169177
2024-07-23	21.72	22.25	21.50	22.25	2214278
2024-07-24	22.13	22.25	21.47	21.52	3442055
2024-07-25	21.69	22.04	21.29	21.31	2572320
2024-07-26	21.48	22.02	21.17	21.99	2515040
2024-07-29	22.06	22.66	22.00	22.56	3645311
2024-07-30	22.78	23.08	22.62	22.88	3500340
2024-07-31	23.01	23.86	22.93	23.58	3446706
2024-08-01	23.58	23.80	22.93	23.09	3994678
2024-08-02	24.24	25.37	23.52	24.85	8461209
2024-08-05	23.84	25.51	23.58	25.42	6821500
2024-08-06	25.51	26.44	25.41	26.20	4568315
2024-08-07	26.46	26.46	25.79	26.02	2379455
2024-08-08	26.10	26.25	25.43	25.97	3952188
2024-08-09	25.95	26.35	25.64	25.98	2410284
2024-08-12	25.98	26.92	25.74	26.90	2586331
2024-08-13	26.72	26.87	26.33	26.53	2263906
2024-08-14	26.53	27.08	26.36	26.36	1916196
2024-08-15	26.79	26.93	26.15	26.52	2179789
2024-08-16	26.53	26.79	26.12	26.52	1595654
2024-08-19	26.56	27.38	26.40	27.34	2142756
2024-08-20	27.27	27.29	26.77	27.10	2028543
2024-08-21	27.18	27.46	26.91	27.37	2684243
2024-08-22	27.38	27.57	27.23	27.48	1098211
2024-08-23	27.55	27.88	27.40	27.80	1528801
2024-08-26	27.74	28.20	27.65	28.17	2655109
2024-08-27	27.54	28.43	27.24	28.18	2294524
2024-08-28	27.63	28.01	27.38	27.70	1969555
2024-08-29	27.72	27.80	27.23	27.72	1396681
2024-08-30	27.61	27.87	27.26	27.38	1963251
2024-09-03	27.45	28.09	27.23	27.25	2753194
2024-09-04	27.23	27.81	26.91	27.73	2773688
2024-09-05	27.77	28.70	27.65	28.58	2265729
2024-09-06	28.44	28.57	27.62	28.09	1692731
2024-09-09	28.12	28.85	28.12	28.60	1979221
2024-09-10	28.71	29.07	28.28	28.55	5814980
2024-09-11	28.46	28.85	28.16	28.23	2633276
2024-09-12	28.44	28.86	28.36	28.60	1623807
2024-09-13	28.75	29.06	28.40	28.75	1138026
2024-09-16	28.65	28.78	28.31	28.41	1459261
2024-09-17	28.60	28.60	27.98	28.59	1447955
2024-09-18	28.64	28.97	28.46	28.62	1806074
2024-09-19	28.84	28.85	27.79	28.33	2090822
2024-09-20	28.44	28.57	28.16	28.32	2914778
2024-09-23	28.32	28.32	27.36	27.62	2796442
2024-09-24	27.39	27.73	27.20	27.71	2142045
2024-09-25	27.73	27.78	26.75	26.86	3368105
2024-09-26	27.04	27.82	26.92	27.43	2535136
2024-09-27	27.37	27.90	27.18	27.84	1856179
2024-09-30	27.98	28.20	27.73	27.84	1505562
2024-10-01	27.88	27.97	27.45	27.47	2665366
2024-10-02	27.24	27.73	27.06	27.36	2956560
2024-10-03	27.23	27.27	26.28	26.69	2211005
2024-10-04	26.65	27.11	26.40	26.76	1389747
2024-10-07	26.54	27.14	26.38	26.97	1600126
2024-10-08	26.90	27.32	26.79	26.92	1317761
2024-10-09	27.17	27.58	26.95	27.35	1983064
2024-10-10	27.55	29.15	27.40	28.63	2887760
2024-10-11	29.06	29.87	28.83	29.68	3757778
2024-10-14	29.67	29.83	28.83	29.09	2465842
2024-10-15	28.98	29.03	28.13	28.71	2517626
2024-10-16	28.60	28.94	28.41	28.67	1515408
2024-10-17	28.65	29.15	28.37	28.93	1430973
2024-10-18	29.01	29.47	28.58	28.77	2938217
2024-10-21	28.76	29.37	28.45	28.56	2581225
2024-10-22	28.48	29.01	28.35	28.47	1411908
2024-10-23	28.42	28.64	28.01	28.34	1437966
2024-10-24	28.12	28.45	27.99	28.21	1656306
2024-10-25	28.29	28.87	28.25	28.69	2046555
2024-10-28	28.85	29.55	28.69	29.37	2906639
2024-10-29	29.25	30.10	29.03	29.66	3301111
2024-10-30	29.73	30.69	29.54	30.48	3499216
2024-10-31	29.36	31.09	28.44	29.75	4232306
2024-11-01	29.82	30.06	28.91	29.85	3262820
2024-11-04	29.88	30.08	29.10	29.57	2158648
2024-11-05	29.69	30.20	29.66	29.69	2258364
2024-11-06	30.44	30.92	29.77	30.76	3672481
2024-11-07	30.63	31.66	30.47	31.57	2400143
2024-11-08	31.43	31.87	31.30	31.51	2131543
2024-11-11	31.70	32.48	31.46	32.38	2166919
2024-11-12	32.33	33.11	32.14	32.74	1898236
2024-11-13	32.68	32.68	31.67	31.81	2120987
2024-11-14	31.93	32.63	31.73	31.98	2348760
2024-11-15	32.37	32.71	31.74	31.84	1978362
2024-11-18	31.64	32.10	31.28	31.99	2040158
2024-11-19	31.62	33.45	31.54	33.45	2590003
2024-11-20	33.59	34.26	32.62	32.79	3025559
2024-11-21	32.79	32.86	31.88	32.25	3441835
2024-11-22	32.26	32.67	31.94	32.63	2233895
2024-11-25	32.68	33.75	32.60	33.25	3260628
2024-11-26	33.13	33.96	32.58	32.84	7899467
2024-11-27	33.75	34.43	33.12	34.18	2827390
2024-11-29	34.60	34.99	34.14	34.52	1883296
2024-12-02	35.16	36.28	34.97	36.02	4589359
2024-12-03	35.89	36.07	35.00	35.50	2546118
2024-12-04	35.40	35.69	34.63	35.34	1916999
2024-12-05	35.57	35.83	35.26	35.44	1357385
2024-12-06	35.19	35.34	34.62	35.18	1723672
2024-12-09	34.66	34.80	33.20	33.31	3157706
2024-12-10	33.50	34.20	33.12	33.61	2607294
2024-12-11	33.71	33.90	32.74	33.03	1961029
2024-12-12	33.28	33.68	32.78	33.03	1960990
2024-12-13	33.02	33.14	32.13	32.16	1828850
2024-12-16	32.06	32.47	31.66	32.17	2652410
2024-12-17	31.66	31.89	31.08	31.56	2011277
2024-12-18	31.84	32.23	30.91	30.92	3013640
2024-12-19	31.29	32.06	31.11	31.37	2158194
2024-12-20	31.08	31.59	30.51	30.83	3243062
2024-12-23	30.66	30.88	30.25	30.49	1575916
2024-12-24	30.48	31.03	30.31	30.71	1006597
2024-12-26	30.71	31.07	30.47	30.55	2031533
2024-12-27	30.43	30.96	30.26	30.95	1673831
2024-12-30	30.62	31.55	30.51	30.97	1534514
2024-12-31	31.00	31.35	30.74	30.98	1259952
2025-01-02	30.87	31.40	30.62	30.97	3210963
2025-01-03	30.92	31.24	30.63	31.06	1168581
2025-01-06	30.68	30.96	29.61	30.53	2529827
2025-01-07	30.59	30.99	30.35	30.61	1690972
2025-01-08	30.40	30.49	29.99	30.43	1421875
2025-01-10	29.82	30.37	29.67	30.16	1785099
2025-01-13	29.84	30.17	29.44	29.75	1714000
2025-01-14	29.89	30.16	29.34	29.35	2155995
2025-01-15	29.84	30.67	29.04	29.05	1673647
2025-01-16	29.05	29.33	28.53	28.58	1941466
2025-01-17	28.71	29.07	28.58	28.67	1585189
2025-01-21	28.85	28.97	28.39	28.82	2021671
2025-01-22	29.31	29.88	29.20	29.31	2047610
2025-01-23	29.22	29.49	28.91	29.45	1112930
2025-01-24	29.47	29.50	28.86	29.09	1636884
2025-01-27	29.09	29.30	28.54	28.72	1619977
2025-01-28	28.76	29.32	28.60	28.83	1577446
2025-01-29	28.66	29.04	28.54	29.02	1217703
2025-01-30	29.47	29.55	28.58	28.85	2889185
2025-01-31	28.96	29.11	28.36	28.63	2561993
2025-02-03	28.45	29.26	28.32	29.15	5053428
2025-02-04	29.38	29.89	29.28	29.47	4269537
2025-02-05	29.74	31.18	29.73	30.55	4336317
2025-02-06	30.72	31.19	30.54	30.97	1855829
2025-02-07	30.99	31.20	30.80	31.04	1717960
2025-02-10	31.20	31.42	30.65	31.09	1822957
2025-02-11	30.93	31.39	30.71	31.27	1551342
2025-02-12	31.08	31.89	31.08	31.89	1725078
2025-02-13	32.00	32.57	31.70	32.52	3554645
2025-02-14	32.56	33.02	31.99	32.56	1940288
2025-02-18	32.55	33.38	32.50	33.06	4445951
2025-02-19	31.20	31.20	27.56	28.57	14638498
2025-02-20	28.29	28.34	26.49	27.79	8513652
2025-02-21	28.00	28.20	27.07	27.45	4297609
2025-02-24	27.19	27.66	26.89	27.01	4661609
2025-02-25	27.00	27.18	26.09	26.67	3245077
2025-02-26	26.25	26.86	25.61	25.96	6846083
2025-02-27	26.01	26.25	25.45	25.67	2575711
2025-02-28	25.64	25.81	25.24	25.61	2448527
2025-03-03	25.77	26.10	24.34	24.36	5051451
2025-03-04	24.45	25.10	24.11	24.30	4999898
2025-03-05	24.29	24.90	23.41	23.76	3736463
2025-03-06	23.45	23.76	23.12	23.74	4222102
2025-03-07	23.86	25.02	23.79	24.40	5788635
2025-03-10	23.86	24.52	23.83	24.26	3759240
2025-03-11	24.26	24.61	23.86	24.06	3944297
2025-03-12	24.20	24.42	23.66	23.87	5398847
2025-03-13	23.81	24.35	23.53	23.86	11227035

Explore More About CNK

Coins representing dividend payouts and trends

CNK Dividend History

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

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

CNK Stock Split History

Discover Cinemark Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CNK Historical Prices

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

Web Analytics