CQP Historical Prices

Summary

Key Stock Metrics

46.73

(June 18, 2024)

52-Week Low

68.42

(April 2, 2025)

52-Week High

68.42

(April 2, 2025)

All-Time High

57.37

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-09	10.75	10.75	10.74	10.74	1000
2006-03-10	10.74	10.74	10.74	10.74	500
2006-03-13	10.74	10.74	10.74	10.74	200
2006-03-15	10.74	10.74	10.67	10.67	45500
2006-03-16	10.70	10.70	10.67	10.70	14400
2006-03-17	10.70	10.70	10.70	10.70	2700
2006-03-20	10.67	10.70	10.67	10.70	1600
2006-03-21	10.70	10.74	10.67	10.70	54900
2006-03-22	10.70	10.71	10.70	10.71	2600
2006-03-23	10.75	10.75	10.75	10.75	300
2006-03-28	10.72	10.78	10.72	10.78	12000
2006-03-31	10.70	10.70	10.70	10.70	3000
2006-04-05	10.71	10.75	10.71	10.75	46200
2006-04-10	10.75	10.75	10.75	10.75	1000
2006-04-11	10.75	10.75	10.75	10.75	2500
2006-04-12	10.75	10.75	10.75	10.75	2500
2006-04-13	10.75	10.75	10.75	10.75	2500
2006-04-17	10.75	10.75	10.75	10.75	2500
2006-04-18	10.80	10.80	10.80	10.80	100
2006-04-19	11.00	11.02	11.00	11.02	44700
2006-04-20	10.90	10.90	10.90	10.90	21100
2006-04-21	10.90	10.90	10.90	10.90	21100
2006-04-24	10.78	10.78	10.78	10.78	2900
2006-04-25	10.71	10.71	10.71	10.71	7000
2006-04-26	10.71	10.71	10.71	10.71	7000
2006-04-27	11.05	11.05	11.05	11.05	28100
2006-04-28	11.00	11.00	11.00	11.00	100
2006-05-01	10.72	10.72	10.72	10.72	500
2006-05-02	10.95	10.95	10.82	10.82	1700
2006-05-03	10.95	11.10	10.95	11.10	800
2006-05-04	11.00	11.00	11.00	11.00	700
2006-05-05	11.00	11.00	11.00	11.00	120000
2006-05-08	11.00	11.00	11.00	11.00	300
2006-05-09	11.02	11.02	11.02	11.02	7000
2006-05-10	11.02	11.02	11.02	11.02	7000
2006-05-11	10.95	10.99	10.95	10.99	6600
2006-05-12	10.95	10.99	10.95	10.99	6600
2006-05-15	10.95	10.99	10.95	10.99	6600
2006-05-16	10.95	10.99	10.95	10.99	6600
2006-05-17	10.95	10.99	10.95	10.99	6600
2006-05-18	10.95	10.99	10.95	10.99	6600
2006-05-19	10.95	10.99	10.95	10.99	6600
2006-05-22	10.91	10.91	10.75	10.75	2400
2006-05-23	10.76	10.76	10.76	10.76	300
2006-05-24	10.76	10.76	10.76	10.76	300
2006-05-25	10.76	10.76	10.76	10.76	300
2006-05-26	10.76	10.76	10.76	10.76	300
2006-05-30	10.76	10.76	10.76	10.76	300
2006-05-31	10.95	10.95	10.95	10.95	4000
2006-06-01	11.00	11.00	10.96	10.96	1100
2006-06-02	11.00	11.00	10.96	10.96	1100
2006-06-05	11.00	11.00	11.00	11.00	1000
2006-06-06	11.00	11.00	11.00	11.00	4500
2006-06-07	11.00	11.00	11.00	11.00	4500
2006-06-08	10.72	10.72	10.63	10.70	26800
2006-06-09	10.80	10.80	10.80	10.80	7000
2006-06-12	10.80	10.80	10.80	10.80	7000
2006-06-13	10.70	10.70	10.64	10.64	1100
2006-06-14	10.70	10.70	10.64	10.64	1100
2006-06-15	10.70	10.70	10.70	10.70	5100
2006-06-16	10.80	10.80	10.80	10.80	5000
2006-06-19	10.66	10.66	10.66	10.66	900
2006-06-20	10.63	10.65	10.63	10.65	2500
2006-06-21	10.90	10.90	10.90	10.90	500
2006-06-27	10.74	10.85	10.74	10.85	2100
2006-06-28	10.95	10.95	10.95	10.95	1000
2006-06-29	10.99	10.99	10.99	10.99	500
2006-07-03	10.86	10.86	10.86	10.86	1800
2006-07-05	10.95	10.95	10.95	10.95	100
2006-07-06	10.96	10.96	10.96	10.96	3000
2006-07-07	10.76	10.95	10.65	10.86	93400
2006-07-10	10.86	10.95	10.86	10.92	4500
2006-07-11	10.80	11.00	10.80	11.00	12100
2006-07-24	10.96	10.96	10.96	10.96	1100
2006-07-25	10.97	10.97	10.97	10.97	2500
2006-07-26	11.05	11.05	11.00	11.00	9000
2006-07-28	11.01	11.01	11.01	11.01	200
2006-07-31	11.05	11.05	11.05	11.05	8400
2006-08-03	11.01	11.01	11.01	11.01	1000
2006-08-07	11.07	11.10	11.07	11.10	1400
2006-08-08	11.06	11.06	11.06	11.06	3500
2006-08-09	11.08	11.09	11.08	11.09	1300
2006-08-22	11.10	11.10	11.10	11.10	500
2006-08-24	11.10	11.10	11.10	11.10	500
2006-08-28	11.15	11.15	11.15	11.15	100
2006-08-29	11.20	11.23	11.20	11.23	18700
2006-08-30	11.20	11.20	11.20	11.20	300
2006-09-05	11.19	11.27	11.19	11.27	1400
2006-09-06	11.22	11.22	11.20	11.20	25000
2006-09-07	11.19	11.19	11.18	11.18	12000
2006-09-08	11.18	11.18	11.18	11.18	1000
2006-09-11	11.20	11.20	11.20	11.20	5800
2006-09-13	11.20	11.20	11.20	11.20	500
2006-09-15	11.21	11.21	11.21	11.21	3500
2006-09-18	11.23	11.27	11.23	11.27	3100
2006-09-19	11.27	11.27	11.27	11.27	1000
2006-09-20	11.28	11.28	11.27	11.27	25400
2006-09-22	11.25	11.25	11.25	11.25	300
2006-09-25	11.22	11.22	11.22	11.22	400
2006-09-26	11.25	11.25	11.25	11.25	10000
2006-09-28	11.28	11.28	11.28	11.28	200
2006-10-11	11.33	11.35	11.33	11.35	700
2006-10-12	11.38	11.38	11.38	11.38	200
2006-10-13	11.40	11.40	11.40	11.40	5000
2006-10-16	11.36	11.36	11.36	11.36	1000
2006-10-18	11.40	11.40	11.40	11.40	5700
2006-10-23	11.40	11.40	11.40	11.40	1000
2006-10-24	11.40	11.40	11.40	11.40	2000
2006-10-25	11.40	11.40	11.40	11.40	1000
2006-10-26	11.40	11.40	11.39	11.40	10600
2006-10-27	11.41	11.41	11.41	11.41	500
2006-10-30	11.41	11.41	11.41	11.41	0
2006-10-31	11.41	11.41	11.41	11.41	0
2006-11-01	11.41	11.41	11.41	11.41	200
2007-03-21	22.00	22.55	21.50	21.71	6583400
2007-03-22	21.90	22.00	21.52	21.67	788200
2007-03-23	21.75	21.80	21.52	21.75	593800
2007-03-26	21.75	21.79	20.79	21.20	633700
2007-03-27	21.25	21.45	21.00	21.25	926300
2007-03-28	21.30	21.33	21.00	21.01	553500
2007-03-29	21.13	21.20	21.00	21.18	50400
2007-03-30	21.33	21.40	21.00	21.35	186200
2007-04-02	21.33	21.33	21.00	21.21	72400
2007-04-03	21.16	21.16	21.00	21.01	149600
2007-04-04	21.02	21.24	21.02	21.19	57700
2007-04-05	21.21	21.21	21.10	21.20	40800
2007-04-09	21.20	21.21	21.10	21.17	31300
2007-04-10	21.13	21.15	21.04	21.10	76800
2007-04-11	21.20	21.21	21.05	21.21	24600
2007-04-12	21.03	21.25	21.03	21.21	99600
2007-04-13	21.19	21.28	21.11	21.20	175300
2007-04-16	21.09	21.43	21.08	21.40	49900
2007-04-17	21.49	21.90	21.37	21.76	288300
2007-04-18	21.61	21.86	21.14	21.60	113100
2007-04-19	21.60	21.70	21.10	21.45	82100
2007-04-20	21.55	21.59	21.00	21.50	98500
2007-04-23	21.45	21.59	21.11	21.25	274800
2007-04-24	21.40	21.50	21.22	21.30	211600
2007-04-25	21.30	21.50	21.29	21.33	254100
2007-04-26	21.53	21.79	21.31	21.75	309600
2007-04-27	21.50	21.87	21.23	21.70	272400
2007-04-30	21.35	21.50	21.03	21.13	250200
2007-05-01	21.20	21.92	20.00	20.35	510400
2007-05-02	20.47	20.48	19.74	20.47	391500
2007-05-03	20.40	20.90	20.30	20.85	192600
2007-05-04	20.88	20.94	20.35	20.85	203200
2007-05-07	20.85	21.00	20.54	20.90	163100
2007-05-08	20.82	21.00	20.65	20.99	124000
2007-05-09	21.00	21.00	20.70	20.99	155500
2007-05-10	20.86	20.99	20.71	20.80	136300
2007-05-11	20.80	20.90	20.50	20.75	143300
2007-05-14	20.65	20.65	20.35	20.45	79300
2007-05-15	20.15	20.64	20.00	20.07	219700
2007-05-16	20.02	20.51	20.00	20.51	176100
2007-05-17	20.27	20.80	20.05	20.56	271500
2007-05-18	20.70	20.70	20.05	20.54	161600
2007-05-21	20.70	20.72	20.26	20.58	265100
2007-05-22	20.40	20.53	20.17	20.41	134700
2007-05-23	20.22	20.58	20.22	20.40	186800
2007-05-24	20.35	20.43	20.25	20.35	149600
2007-05-25	20.30	20.46	20.25	20.40	180700
2007-05-29	20.40	20.55	20.25	20.40	114300
2007-05-30	20.40	20.44	20.20	20.30	212800
2007-05-31	20.30	20.52	20.00	20.11	239800
2007-06-01	20.07	20.30	20.00	20.22	118900
2007-06-04	20.25	20.51	20.04	20.20	234100
2007-06-05	20.11	20.18	20.00	20.15	67200
2007-06-06	20.10	20.25	20.02	20.11	103400
2007-06-07	20.02	20.14	19.90	19.94	109700
2007-06-08	19.91	20.13	19.86	20.08	41400
2007-06-11	20.13	20.15	19.90	20.07	28300
2007-06-12	19.90	20.06	19.86	20.03	27900
2007-06-13	19.98	20.10	19.86	20.01	43200
2007-06-14	19.95	20.09	19.87	20.01	49500
2007-06-15	20.00	20.10	19.97	20.02	30800
2007-06-18	20.03	20.05	19.95	20.02	51600
2007-06-19	19.96	20.06	19.90	19.99	61300
2007-06-20	19.94	20.06	19.70	19.76	95200
2007-06-21	19.71	20.04	19.20	19.41	228700
2007-06-22	19.55	19.58	19.00	19.23	105200
2007-06-25	19.10	19.25	18.75	18.82	463300
2007-06-26	18.92	19.00	18.45	18.50	275600
2007-06-27	18.50	19.04	18.50	19.04	55300
2007-06-28	19.21	19.40	19.20	19.24	27900
2007-06-29	19.27	19.59	19.20	19.50	50800
2007-07-02	19.50	19.78	19.46	19.57	20800
2007-07-03	19.71	20.02	19.71	19.90	31800
2007-07-05	19.90	19.90	19.78	19.88	29800
2007-07-06	19.89	20.00	18.85	19.28	98300
2007-07-09	19.35	19.56	18.85	19.00	468600
2007-07-10	19.08	19.08	18.95	19.00	184000
2007-07-11	19.07	19.66	18.99	19.60	52600
2007-07-12	19.78	19.83	17.90	19.40	52700
2007-07-13	19.23	19.70	19.23	19.52	39200
2007-07-16	19.43	19.64	19.01	19.09	50200
2007-07-17	19.15	19.50	19.00	19.41	49000
2007-07-18	19.51	19.51	18.86	18.93	49800
2007-07-19	19.08	19.50	19.00	19.34	86400
2007-07-20	19.30	19.40	19.00	19.21	50600
2007-07-23	19.34	19.75	19.30	19.50	63600
2007-07-24	19.65	19.66	19.13	19.65	45700
2007-07-25	19.61	19.69	19.52	19.68	48500
2007-07-26	19.53	19.73	18.88	19.31	87900
2007-07-27	19.22	19.40	19.00	19.37	63200
2007-07-30	19.14	19.22	18.98	19.02	98700
2007-07-31	19.02	19.04	18.59	18.61	55200
2007-08-01	18.79	18.79	18.20	18.50	77500
2007-08-02	18.58	18.62	18.25	18.49	31800
2007-08-03	18.67	18.67	18.30	18.43	1128600
2007-08-06	17.93	18.08	16.90	17.43	156600
2007-08-07	17.80	18.05	17.42	17.99	37000
2007-08-08	17.90	18.50	17.81	18.50	97800
2007-08-09	18.20	19.99	17.75	17.99	127200
2007-08-10	17.55	17.62	16.90	17.20	199400
2007-08-13	17.60	17.65	17.01	17.14	98500
2007-08-14	17.02	17.32	16.75	17.10	218700
2007-08-15	16.80	17.25	16.70	17.20	126000
2007-08-16	17.11	17.11	16.40	16.89	130500
2007-08-17	18.89	19.09	14.70	17.00	9500
2007-08-20	17.30	17.53	16.85	16.90	64200
2007-08-21	16.99	17.60	16.95	17.07	29900
2007-08-22	17.05	17.45	16.90	17.36	51000
2007-08-23	17.46	17.60	16.70	17.36	250500
2007-08-24	17.45	17.84	17.25	17.55	44200
2007-08-27	17.75	18.29	17.70	18.26	59300
2007-08-28	18.20	18.35	17.97	18.00	19600
2007-08-29	18.16	18.20	17.95	18.20	27800
2007-08-30	18.26	18.48	18.21	18.44	27000
2007-08-31	18.48	18.74	18.41	18.74	29900
2007-09-04	18.74	18.95	18.67	18.90	1124800
2007-09-05	18.95	19.00	18.86	19.00	24300
2007-09-06	18.90	19.00	18.18	18.24	44400
2007-09-07	18.24	19.01	18.10	18.70	26200
2007-09-10	18.88	19.20	18.88	19.05	27600
2007-09-11	19.02	19.11	18.41	18.80	37700
2007-09-12	18.72	19.00	18.72	18.98	39700
2007-09-13	18.98	19.00	18.00	18.80	57800
2007-09-14	18.80	19.19	18.76	18.99	43800
2007-09-17	19.38	19.40	19.01	19.10	154800
2007-09-18	19.07	19.25	18.75	19.00	111300
2007-09-19	19.20	19.40	19.10	19.15	60100
2007-09-20	19.05	19.25	18.75	18.96	63500
2007-09-21	18.99	19.15	18.61	18.84	73100
2007-09-24	18.86	19.00	18.64	18.64	29900
2007-09-25	18.70	19.00	18.20	18.20	54400
2007-09-26	18.28	18.43	18.18	18.42	52200
2007-09-27	18.45	18.75	18.11	18.11	32400
2007-09-28	18.16	18.55	18.15	18.43	40300
2007-10-01	18.43	18.47	18.00	18.21	1099800
2007-10-02	18.33	18.34	17.80	17.90	80200
2007-10-03	17.99	18.00	17.71	17.79	50000
2007-10-04	17.90	18.09	17.71	17.75	40200
2007-10-05	17.84	17.99	17.65	17.86	79700
2007-10-08	18.26	18.74	17.70	17.91	69800
2007-10-09	18.15	18.32	17.91	18.23	25600
2007-10-10	18.36	18.40	17.94	18.16	67000
2007-10-11	18.40	18.41	17.93	18.24	100200
2007-10-12	18.48	19.04	18.29	18.42	65200
2007-10-15	19.23	19.23	18.71	19.00	1151300
2007-10-16	19.08	19.09	18.85	18.89	109300
2007-10-17	18.99	19.08	18.88	18.90	109600
2007-10-18	19.07	19.07	18.53	18.55	110000
2007-10-19	18.95	18.95	18.40	18.40	63200
2007-10-22	18.25	18.38	18.20	18.29	47200
2007-10-23	18.25	18.54	18.25	18.26	58100
2007-10-24	18.25	18.60	18.25	18.53	31000
2007-10-25	18.49	18.70	18.27	18.42	33200
2007-10-26	18.34	19.10	18.34	19.00	138700
2007-10-29	19.00	19.50	18.99	19.37	233700
2007-10-30	19.00	19.21	18.79	19.00	55400
2007-10-31	19.20	19.20	18.76	19.03	54000
2007-11-01	18.96	18.97	18.59	18.79	19100
2007-11-02	18.73	18.73	18.31	18.44	41300
2007-11-05	18.26	18.61	18.26	18.40	46500
2007-11-06	18.60	18.70	18.26	18.33	48700
2007-11-07	18.00	18.36	18.00	18.15	31000
2007-11-08	18.35	18.50	17.75	18.02	44300
2007-11-09	17.90	18.18	17.62	17.64	18700
2007-11-12	17.58	17.65	17.37	17.50	69258
2007-11-13	17.60	17.60	17.27	17.28	61242
2007-11-14	17.48	17.53	17.13	17.18	26500
2007-11-15	17.48	17.48	17.11	17.21	10700
2007-11-16	17.46	17.46	16.81	17.00	61600
2007-11-19	17.00	17.06	16.80	16.84	48300
2007-11-20	16.99	17.18	16.81	16.96	28000
2007-11-21	16.98	16.99	16.62	16.84	34800
2007-11-23	16.71	17.01	16.64	17.01	36800
2007-11-26	17.00	17.05	16.94	16.94	66300
2007-11-27	16.95	16.95	16.75	16.78	41400
2007-11-28	16.95	17.00	16.90	17.00	34100
2007-11-29	16.85	17.50	16.80	16.94	86900
2007-11-30	17.05	17.31	16.90	17.15	62700
2007-12-03	18.50	18.50	17.01	17.05	34700
2007-12-04	17.30	17.30	16.90	17.01	107100
2007-12-05	17.14	17.21	16.92	16.95	37900
2007-12-06	16.99	17.06	16.93	16.99	35300
2007-12-07	16.95	17.00	16.75	16.88	32700
2007-12-10	16.72	16.78	16.48	16.50	121900
2007-12-11	16.50	16.69	16.50	16.52	93800
2007-12-12	16.60	16.60	16.25	16.30	172800
2007-12-13	16.34	16.39	16.28	16.30	36300
2007-12-14	16.25	17.30	16.25	16.34	26901
2007-12-17	16.25	16.47	15.82	16.05	472626
2007-12-18	16.25	16.32	15.60	15.78	114300
2007-12-19	15.93	15.93	15.45	15.47	107175
2007-12-20	15.47	15.57	15.40	15.50	76235
2007-12-21	15.50	16.09	15.49	15.89	66000
2007-12-24	15.80	16.15	15.80	16.01	30100
2007-12-26	16.03	16.33	15.99	16.05	38700
2007-12-27	16.06	16.06	15.99	15.99	39325
2007-12-28	15.99	16.02	15.51	15.54	74180
2007-12-31	15.50	16.06	15.36	16.06	125728
2008-01-02	17.18	17.21	16.37	16.55	165600
2008-01-03	16.73	16.76	16.52	16.60	88235
2008-01-04	16.63	16.63	16.45	16.51	43877
2008-01-07	16.74	16.75	16.61	16.67	30902
2008-01-08	16.65	16.94	16.63	16.75	38550
2008-01-09	16.65	16.85	16.60	16.66	38040
2008-01-10	16.65	16.69	16.51	16.56	27700
2008-01-11	16.64	16.75	16.51	16.67	34000
2008-01-14	16.75	16.80	16.71	16.77	23978
2008-01-15	16.99	16.99	16.54	16.55	76060
2008-01-16	16.65	16.80	16.45	16.54	113499
2008-01-17	16.31	16.70	16.31	16.57	64400
2008-01-18	16.52	16.80	16.40	16.40	88380
2008-01-22	15.88	17.05	15.87	16.40	172750
2008-01-23	16.01	16.55	16.00	16.30	88520
2008-01-24	16.48	17.00	16.35	16.50	77100
2008-01-25	16.98	16.99	16.55	16.88	47000
2008-01-28	17.89	17.89	16.66	16.75	80820
2008-01-29	16.97	16.97	16.50	16.59	132160
2008-01-30	16.43	16.43	16.14	16.19	51900
2008-01-31	16.05	16.48	16.00	16.36	75850
2008-02-01	16.36	16.51	16.36	16.51	52600
2008-02-04	16.50	16.95	16.40	16.90	67978
2008-02-05	16.80	17.00	16.78	16.96	68348
2008-02-06	17.17	17.17	16.92	17.15	116251
2008-02-07	17.17	17.18	16.68	16.68	51500
2008-02-08	16.68	16.97	16.68	16.80	24000
2008-02-11	16.90	17.09	16.80	17.02	50125
2008-02-12	17.19	17.19	16.85	17.10	43700
2008-02-13	16.95	17.07	16.71	17.05	40336
2008-02-14	17.19	17.20	16.51	16.51	51358
2008-02-15	16.55	16.80	16.30	16.39	55900
2008-02-19	16.71	17.20	16.68	16.95	75195
2008-02-20	16.91	16.99	16.75	16.82	24000
2008-02-21	17.00	17.00	16.83	16.93	13600
2008-02-22	17.00	17.00	16.82	16.96	16489
2008-02-25	17.12	17.25	17.00	17.17	62700
2008-02-26	17.22	17.43	17.13	17.39	62340
2008-02-27	17.17	17.57	16.97	17.00	39782
2008-02-28	16.77	17.29	16.77	16.98	30477
2008-02-29	16.92	17.01	16.79	16.79	44400
2008-03-03	16.71	16.85	16.51	16.52	47932
2008-03-04	16.48	16.75	16.37	16.37	45091
2008-03-05	16.54	16.59	16.40	16.40	50400
2008-03-06	16.50	16.50	16.00	16.01	40200
2008-03-07	16.00	16.25	15.82	15.82	48100
2008-03-10	15.76	15.93	15.51	15.51	89716
2008-03-11	15.74	15.81	15.32	15.32	51143
2008-03-12	15.29	15.53	15.15	15.48	161350
2008-03-13	15.36	15.67	15.23	15.65	1864755
2008-03-14	15.65	15.74	15.55	15.70	455400
2008-03-17	15.48	15.70	13.57	14.85	634948
2008-03-18	15.02	15.31	14.01	15.31	94300
2008-03-19	15.55	15.55	15.00	15.04	43350
2008-03-20	15.00	15.25	14.93	15.25	76335
2008-03-24	15.50	16.00	15.25	15.28	52538
2008-03-25	15.41	15.58	15.25	15.38	50325
2008-03-26	15.27	15.34	14.90	15.00	75113
2008-03-27	15.15	15.18	14.95	15.00	67200
2008-03-28	15.00	15.05	14.93	14.98	18600
2008-03-31	15.04	15.04	14.85	14.92	16890
2008-04-01	15.00	15.11	14.80	15.10	30400
2008-04-02	15.22	15.35	15.07	15.21	19285
2008-04-03	15.21	15.50	15.21	15.42	15000
2008-04-04	15.50	15.69	15.27	15.49	12850
2008-04-07	15.69	16.33	15.69	15.79	76600
2008-04-08	15.89	16.14	15.75	16.04	39404
2008-04-09	16.05	16.18	15.98	16.14	49900
2008-04-10	16.25	16.25	15.61	15.84	32000
2008-04-11	15.77	15.88	15.37	15.42	56075
2008-04-14	15.49	15.56	15.40	15.50	52161
2008-04-15	15.49	15.53	14.99	15.02	112225
2008-04-16	14.75	15.09	13.70	13.82	318867
2008-04-17	13.89	14.39	10.11	11.63	1649736
2008-04-18	11.11	12.73	11.10	12.20	965221
2008-04-21	12.24	12.24	9.10	10.48	1178213
2008-04-22	9.93	12.39	9.92	12.02	814296
2008-04-23	12.67	13.47	11.97	13.05	663462
2008-04-24	12.91	13.60	12.55	13.60	573712
2008-04-25	13.68	13.71	13.00	13.60	299478
2008-04-28	13.65	13.65	13.07	13.60	117774
2008-04-29	13.39	13.39	12.50	12.51	115848
2008-04-30	12.62	12.66	12.23	12.35	122730
2008-05-01	12.44	12.44	11.40	11.40	115275
2008-05-02	11.73	11.78	11.00	11.20	104617
2008-05-05	11.06	11.27	10.51	10.52	108322
2008-05-06	10.50	11.12	10.03	11.06	287883
2008-05-07	11.20	11.65	11.12	11.30	170148
2008-05-08	11.06	11.50	10.82	11.26	175445
2008-05-09	11.06	11.49	9.82	9.85	693587
2008-05-12	9.58	9.58	8.06	8.69	1349742
2008-05-13	8.69	10.05	8.69	9.01	460316
2008-05-14	8.96	9.33	8.90	8.90	402136
2008-05-15	9.00	9.20	8.65	8.75	425978
2008-05-16	8.93	9.73	8.83	9.52	359733
2008-05-19	9.61	11.03	9.52	10.65	560077
2008-05-20	10.67	12.26	10.67	11.23	523478
2008-05-21	11.32	12.24	11.18	12.05	482307
2008-05-22	12.10	12.10	11.40	11.65	295131
2008-05-23	11.51	12.50	11.00	12.15	272666
2008-05-27	12.07	12.24	11.85	12.01	198175
2008-05-28	12.05	12.06	11.30	11.48	164530
2008-05-29	11.48	11.79	9.39	11.59	133775
2008-05-30	11.51	11.85	11.27	11.41	111860
2008-06-02	11.20	11.43	11.10	11.24	92899
2008-06-03	11.24	11.58	11.24	11.50	85034
2008-06-04	11.50	11.54	11.42	11.50	193206
2008-06-05	11.35	11.60	11.17	11.50	183266
2008-06-06	11.23	11.63	11.10	11.60	115318
2008-06-09	11.60	11.67	11.10	11.11	231527
2008-06-10	11.09	11.40	11.04	11.27	90769
2008-06-11	11.36	11.48	11.20	11.28	64481
2008-06-12	11.38	11.50	11.10	11.50	76372
2008-06-13	11.40	11.40	11.15	11.27	97692
2008-06-16	11.09	11.24	11.08	11.18	55929
2008-06-17	11.14	11.15	10.71	10.80	154191
2008-06-18	10.64	10.79	10.50	10.73	113227
2008-06-19	10.55	10.72	10.25	10.25	67558
2008-06-20	10.20	10.40	10.00	10.22	97939
2008-06-23	10.17	10.29	9.99	10.01	81421
2008-06-24	9.79	10.00	9.36	9.45	134442
2008-06-25	9.53	9.53	8.95	9.14	163299
2008-06-26	8.81	9.17	8.81	9.02	166607
2008-06-27	9.15	9.42	9.02	9.06	578245
2008-06-30	8.85	9.18	8.64	9.09	222362
2008-07-01	9.85	9.85	8.41	8.89	211464
2008-07-02	8.83	9.06	8.67	9.06	65817
2008-07-03	9.00	9.04	8.57	8.69	64803
2008-07-07	8.63	8.74	7.66	8.18	359766
2008-07-08	8.16	9.23	8.13	8.93	159446
2008-07-09	8.79	9.08	8.50	8.68	259334
2008-07-10	8.79	8.79	8.15	8.45	205166
2008-07-11	8.46	8.89	8.06	8.54	186919
2008-07-14	8.55	8.58	8.41	8.50	46533
2008-07-15	8.49	8.50	7.90	8.03	62470
2008-07-16	8.05	8.24	7.95	8.15	39887
2008-07-17	8.24	8.60	8.00	8.50	90395
2008-07-18	8.60	8.65	8.01	8.13	163843
2008-07-21	9.29	9.37	8.32	8.47	368355
2008-07-22	8.55	8.61	8.23	8.30	108996
2008-07-23	8.21	8.26	6.66	8.00	333401
2008-07-24	7.84	8.04	6.90	7.46	264192
2008-07-25	7.39	7.46	7.05	7.19	174808
2008-07-28	7.14	7.40	7.00	7.20	136273
2008-07-29	7.19	7.73	7.10	7.70	212078
2008-07-30	7.47	7.50	6.97	7.50	148813
2008-07-31	7.50	7.93	7.23	7.65	275412
2008-08-01	7.64	7.83	7.50	7.64	49590
2008-08-04	7.53	7.65	7.05	7.19	182374
2008-08-05	7.19	7.50	7.04	7.42	174354
2008-08-06	7.35	7.57	7.16	7.51	264485
2008-08-07	7.58	7.68	7.25	7.26	133414
2008-08-08	7.35	7.35	6.78	7.09	90085
2008-08-11	7.18	8.63	6.79	8.20	431769
2008-08-12	8.27	9.00	7.77	8.32	576827
2008-08-13	8.18	8.40	7.99	8.40	193761
2008-08-14	8.51	8.80	8.11	8.42	245757
2008-08-15	8.53	8.80	8.22	8.34	160059
2008-08-18	8.50	9.38	8.40	9.30	308456
2008-08-19	9.04	10.00	9.04	9.30	183452
2008-08-20	9.34	9.50	9.21	9.30	27219
2008-08-21	9.34	9.90	9.31	9.75	140622
2008-08-22	9.92	10.09	9.74	10.09	81331
2008-08-25	10.15	10.20	9.96	10.09	175302
2008-08-26	10.01	10.18	9.80	10.05	112941
2008-08-27	10.18	10.18	10.00	10.08	31662
2008-08-28	10.05	10.25	10.02	10.21	41883
2008-08-29	10.02	10.32	10.02	10.06	28139
2008-09-02	10.00	10.24	10.00	10.07	92875
2008-09-03	10.00	10.15	9.86	9.91	120201
2008-09-04	9.74	9.94	9.10	9.71	192836
2008-09-05	9.11	9.65	9.11	9.40	153567
2008-09-08	9.30	9.40	8.90	9.00	118689
2008-09-09	8.91	8.99	8.08	8.09	103112
2008-09-10	8.10	8.18	7.71	7.86	78183
2008-09-11	7.89	8.00	7.76	7.85	68803
2008-09-12	7.66	8.50	7.61	7.86	87533
2008-09-15	7.77	7.77	7.33	7.54	137411
2008-09-16	7.29	7.55	7.00	7.40	131174
2008-09-17	7.26	7.98	7.26	7.71	122864
2008-09-18	7.71	8.31	7.51	8.15	58813
2008-09-19	8.30	8.75	8.25	8.50	91797
2008-09-22	8.50	8.53	7.81	7.94	162136
2008-09-23	7.90	8.10	7.85	8.10	89011
2008-09-24	8.04	8.20	7.86	7.95	87231
2008-09-25	7.91	8.28	7.85	7.93	63077
2008-09-26	7.67	8.21	7.41	8.02	67211
2008-09-29	7.77	8.00	7.25	7.40	73117
2008-09-30	7.26	7.40	6.75	6.95	327080
2008-10-01	6.73	7.15	6.73	6.98	50058
2008-10-02	6.82	7.03	6.75	6.84	86201
2008-10-03	6.84	7.09	6.67	6.76	1446051
2008-10-06	6.66	6.66	4.70	5.15	722417
2008-10-07	5.56	5.56	4.70	5.17	256316
2008-10-08	5.05	6.32	4.70	5.10	410014
2008-10-09	5.15	5.31	4.75	4.75	117553
2008-10-10	4.68	4.95	4.00	4.40	329994
2008-10-13	4.77	5.69	4.72	5.69	92550
2008-10-14	5.70	6.11	5.55	5.55	160972
2008-10-15	6.04	6.10	5.40	5.79	403941
2008-10-16	5.85	5.85	4.97	4.98	84811
2008-10-17	4.96	5.15	4.85	4.90	64884
2008-10-20	5.03	5.30	4.70	5.01	252518
2008-10-21	5.07	6.00	4.75	5.21	122392
2008-10-22	5.01	5.43	5.00	5.05	46017
2008-10-23	5.11	5.28	4.76	4.89	66119
2008-10-24	4.42	5.58	4.42	4.72	159833
2008-10-27	4.90	10.39	4.80	4.90	165114
2008-10-28	5.25	5.54	5.00	5.33	57348
2008-10-29	5.23	6.49	5.23	6.00	156788
2008-10-30	5.73	6.19	5.35	5.74	124775
2008-10-31	6.00	6.25	5.45	6.25	43746
2008-11-03	6.11	6.11	5.75	5.94	79057
2008-11-04	5.99	6.05	5.75	5.86	97463
2008-11-05	5.93	5.93	5.50	5.53	57800
2008-11-06	5.95	5.95	4.85	5.02	420382
2008-11-07	5.50	5.50	4.80	4.85	33379
2008-11-10	5.34	5.34	4.60	4.79	45692
2008-11-11	4.80	4.80	4.16	4.30	85106
2008-11-12	4.60	5.25	4.21	4.70	100792
2008-11-13	5.13	5.13	4.35	5.10	47087
2008-11-14	5.48	5.73	5.01	5.18	166990
2008-11-17	5.64	5.69	5.00	5.25	87981
2008-11-18	5.14	5.25	5.00	5.02	70574
2008-11-19	5.00	5.20	4.61	4.70	107253
2008-11-20	4.54	4.77	4.00	4.22	188115
2008-11-21	4.45	4.45	3.91	3.91	104620
2008-11-24	4.41	4.83	4.01	4.55	96618
2008-11-25	4.55	4.66	4.12	4.57	55021
2008-11-26	4.47	4.74	4.22	4.56	77379
2008-11-28	4.55	4.95	4.51	4.95	37990
2008-12-01	4.77	4.80	4.50	4.55	38093
2008-12-02	5.50	5.50	4.63	4.73	43947
2008-12-03	4.40	4.75	4.40	4.52	40094
2008-12-04	4.41	4.61	4.30	4.35	54473
2008-12-05	4.36	4.39	4.10	4.19	66450
2008-12-08	4.21	4.52	3.90	4.27	148952
2008-12-09	4.49	4.54	4.08	4.39	29030
2008-12-10	4.75	4.88	4.42	4.43	76625
2008-12-11	4.51	4.73	4.50	4.71	28508
2008-12-12	4.65	4.75	4.50	4.67	22884
2008-12-15	4.61	4.93	4.61	4.67	31715
2008-12-16	4.80	5.00	4.70	4.95	29938
2008-12-17	4.79	5.23	4.79	4.82	34050
2008-12-18	5.14	5.14	4.36	4.42	94505
2008-12-19	4.50	4.74	4.40	4.40	31929
2008-12-22	4.36	4.60	4.36	4.41	35662
2008-12-23	4.40	4.40	4.13	4.16	59850
2008-12-24	3.91	4.05	3.85	4.02	24386
2008-12-26	3.83	4.19	3.83	4.04	35512
2008-12-29	4.00	4.15	3.91	3.91	53327
2008-12-30	3.91	3.91	3.75	3.76	114304
2008-12-31	3.65	4.02	3.65	3.71	70016
2009-01-02	4.02	4.84	3.84	4.70	86990
2009-01-05	4.75	5.08	4.75	4.82	67825
2009-01-06	4.71	5.15	4.71	5.06	34944
2009-01-07	4.81	5.00	4.66	4.85	80635
2009-01-08	4.76	4.84	4.56	4.79	18233
2009-01-09	4.75	4.95	4.71	4.95	3200
2009-01-12	4.66	5.08	4.66	4.99	43298
2009-01-13	4.99	5.00	4.75	4.81	47944
2009-01-14	4.92	4.94	4.71	4.75	16455
2009-01-15	4.61	4.84	4.31	4.35	36799
2009-01-16	4.49	4.53	4.30	4.32	31150
2009-01-20	4.71	4.71	4.26	4.38	37755
2009-01-21	4.80	5.70	4.48	5.70	148337
2009-01-22	5.70	5.70	5.07	5.24	120241
2009-01-23	5.24	5.54	5.18	5.50	37095
2009-01-26	5.70	6.10	5.65	6.06	129296
2009-01-27	6.18	6.73	6.15	6.50	122814
2009-01-28	6.73	7.06	6.46	6.94	166776
2009-01-29	6.60	6.68	5.60	5.80	105669
2009-01-30	5.61	5.68	5.16	5.39	80537
2009-02-02	5.21	5.79	5.20	5.70	30625
2009-02-03	6.20	6.20	5.47	5.51	30008
2009-02-04	5.85	5.85	5.56	5.75	22785
2009-02-05	5.75	5.75	5.61	5.75	48134
2009-02-06	5.75	6.10	5.70	5.86	25790
2009-02-09	5.72	6.23	5.72	6.00	30539
2009-02-10	6.50	6.50	5.72	5.89	50490
2009-02-11	5.86	5.95	5.67	5.67	31240
2009-02-12	5.60	5.85	5.50	5.82	20350
2009-02-13	6.32	6.33	5.94	6.24	40085
2009-02-17	6.49	7.10	6.10	7.10	123095
2009-02-18	7.67	7.67	6.65	7.05	151859
2009-02-19	7.50	7.50	6.59	6.90	37594
2009-02-20	6.40	6.70	6.14	6.17	43150
2009-02-23	6.14	6.14	5.24	5.70	67452
2009-02-24	5.52	6.33	5.45	6.24	60909
2009-02-25	6.20	6.20	6.00	6.00	4577
2009-02-26	6.02	6.86	6.02	6.57	42710
2009-02-27	6.80	7.00	6.52	7.00	33887
2009-03-02	6.92	6.92	5.89	6.07	47600
2009-03-03	5.67	6.07	5.62	5.82	67684
2009-03-04	5.90	5.97	5.90	5.94	24293
2009-03-05	5.90	5.94	5.60	5.68	12200
2009-03-06	5.61	5.69	5.23	5.24	168388
2009-03-09	5.00	5.23	4.86	5.08	102284
2009-03-10	5.04	5.24	4.50	5.23	42520
2009-03-11	5.21	5.45	5.21	5.40	18008
2009-03-12	5.40	5.60	5.25	5.29	22295
2009-03-13	5.21	5.42	5.21	5.29	156385
2009-03-16	5.34	5.60	5.30	5.48	41100
2009-03-17	5.51	5.82	5.33	5.57	16460
2009-03-18	5.74	5.74	5.50	5.55	26857
2009-03-19	5.65	5.75	5.35	5.42	15900
2009-03-20	5.40	5.50	5.40	5.49	10726
2009-03-23	5.60	5.83	5.54	5.70	22511
2009-03-24	5.60	5.95	5.40	5.89	16900
2009-03-25	6.40	6.49	5.99	6.37	80099
2009-03-26	6.06	6.39	6.06	6.20	16220
2009-03-27	6.01	6.35	6.01	6.15	32053
2009-03-30	6.25	6.25	5.90	5.97	13881
2009-03-31	6.10	6.10	5.95	6.00	36300
2009-04-01	6.13	6.15	6.02	6.03	13863
2009-04-02	6.15	6.32	6.05	6.13	44535
2009-04-03	6.20	6.25	6.00	6.21	72175
2009-04-06	6.36	6.36	6.16	6.30	89692
2009-04-07	6.29	6.29	6.07	6.08	29974
2009-04-08	6.40	6.40	6.22	6.35	32825
2009-04-09	6.50	6.55	6.37	6.55	59090
2009-04-13	6.55	6.79	6.50	6.61	54203
2009-04-14	6.79	6.79	6.56	6.57	25951
2009-04-15	6.66	6.80	6.57	6.78	76663
2009-04-16	6.90	6.90	6.71	6.71	37360
2009-04-17	6.71	7.25	6.71	6.76	83412
2009-04-20	6.79	7.25	6.79	7.05	140596
2009-04-21	7.25	7.25	7.00	7.04	54769
2009-04-22	7.10	7.62	7.06	7.35	116836
2009-04-23	7.49	7.50	7.30	7.38	81437
2009-04-24	7.67	7.67	7.31	7.50	51809
2009-04-27	7.50	7.97	7.50	7.88	164988
2009-04-28	8.13	8.13	7.92	7.99	146421
2009-04-29	7.46	7.73	6.81	6.89	152018
2009-04-30	7.22	7.22	6.20	6.78	136182
2009-05-01	6.53	6.72	6.39	6.44	37796
2009-05-04	6.36	6.61	6.29	6.37	95682
2009-05-05	6.40	6.43	6.30	6.33	23622
2009-05-06	6.31	6.94	6.31	6.46	79263
2009-05-07	6.80	6.80	6.25	6.80	224167
2009-05-08	6.99	7.35	6.81	7.08	102417
2009-05-11	7.60	7.67	7.10	7.60	113826
2009-05-12	7.74	7.74	7.30	7.30	73187
2009-05-13	7.25	7.66	7.25	7.29	92567
2009-05-14	7.37	7.60	7.30	7.47	82056
2009-05-15	7.72	7.90	7.47	7.59	136732
2009-05-18	7.85	7.86	7.35	7.55	103978
2009-05-19	7.46	7.77	7.25	7.25	35060
2009-05-20	7.45	7.51	7.22	7.25	85351
2009-05-21	7.22	7.30	6.89	7.06	56668
2009-05-22	7.27	7.30	7.05	7.30	47975
2009-05-26	7.34	7.50	7.24	7.27	44986
2009-05-27	7.41	7.45	7.20	7.26	45866
2009-05-28	7.29	7.45	7.25	7.33	29062
2009-05-29	7.35	7.45	7.33	7.44	13124
2009-06-01	7.57	7.76	7.41	7.48	72621
2009-06-02	7.48	7.80	7.48	7.50	50066
2009-06-03	7.58	7.99	7.54	7.81	124483
2009-06-04	8.00	8.05	7.85	7.89	118408
2009-06-05	7.90	7.90	7.79	7.80	63386
2009-06-08	7.66	7.93	7.61	7.63	134607
2009-06-09	7.75	7.90	7.70	7.84	44068
2009-06-10	8.06	8.06	7.75	7.80	62357
2009-06-11	7.87	8.00	7.75	7.84	32308
2009-06-12	7.80	7.95	7.75	7.83	19031
2009-06-15	7.80	7.82	7.52	7.73	79679
2009-06-16	7.71	8.00	7.51	7.52	50495
2009-06-17	7.59	7.59	6.61	7.20	143318
2009-06-18	7.11	7.36	6.95	7.15	45946
2009-06-19	7.25	7.25	7.10	7.12	15400
2009-06-22	7.11	7.12	6.96	7.01	85447
2009-06-23	7.15	7.25	7.00	7.09	32225
2009-06-24	7.05	7.20	7.05	7.14	29356
2009-06-25	7.14	7.24	7.01	7.19	23020
2009-06-26	7.25	7.73	7.25	7.58	67382
2009-06-29	7.75	7.75	7.60	7.67	34350
2009-06-30	7.75	7.95	7.25	7.37	111002
2009-07-01	7.37	7.75	7.35	7.48	51256
2009-07-02	7.46	7.65	7.40	7.49	78157
2009-07-06	7.91	7.91	7.29	7.29	127047
2009-07-07	7.39	7.40	6.95	6.95	137152
2009-07-08	6.96	7.20	6.94	6.95	97021
2009-07-09	6.94	7.50	6.94	7.17	73392
2009-07-10	7.18	7.25	6.98	6.99	121881
2009-07-13	6.98	7.15	6.98	7.00	34073
2009-07-14	7.03	7.47	7.02	7.24	89922
2009-07-15	7.68	7.68	7.25	7.30	122580
2009-07-16	7.35	7.61	7.35	7.45	49561
2009-07-17	7.45	8.20	7.45	8.03	179651
2009-07-20	8.24	8.75	8.18	8.39	355292
2009-07-21	8.60	8.74	8.43	8.49	215128
2009-07-22	8.49	8.60	8.27	8.42	149713
2009-07-23	8.42	8.60	8.30	8.32	215771
2009-07-24	8.44	8.63	8.35	8.63	236584
2009-07-27	8.64	8.74	8.41	8.50	310160
2009-07-28	8.50	8.65	8.19	8.25	343059
2009-07-29	8.32	8.40	8.25	8.28	428708
2009-07-30	7.84	7.99	7.55	7.75	284881
2009-07-31	7.75	7.75	7.51	7.65	227030
2009-08-03	7.77	7.90	7.59	7.80	139820
2009-08-04	7.87	7.87	7.60	7.76	109168
2009-08-05	7.71	7.79	7.61	7.67	102701
2009-08-06	7.67	7.75	7.60	7.61	109179
2009-08-07	7.82	7.93	7.61	7.92	97869
2009-08-10	7.92	8.05	7.85	7.97	116224
2009-08-11	8.00	8.15	7.95	8.02	94161
2009-08-12	8.04	8.15	8.03	8.06	56828
2009-08-13	8.09	8.14	7.95	7.96	54020
2009-08-14	8.00	8.10	7.75	8.05	51337
2009-08-17	7.69	8.00	7.68	7.93	86132
2009-08-18	8.10	8.20	8.00	8.09	113576
2009-08-19	8.07	8.12	8.00	8.03	68351
2009-08-20	8.06	8.10	8.01	8.05	44893
2009-08-21	8.10	8.18	8.00	8.05	137142
2009-08-24	8.08	8.20	8.02	8.19	124190
2009-08-25	8.25	8.30	8.08	8.18	93863
2009-08-26	8.23	8.27	8.15	8.16	89125
2009-08-27	8.23	8.23	8.00	8.09	86277
2009-08-28	8.14	8.21	8.09	8.09	71447
2009-08-31	8.13	8.18	8.07	8.09	60525
2009-09-01	8.25	8.45	8.25	8.39	265096
2009-09-02	8.39	8.49	8.11	8.14	512230
2009-09-03	8.15	8.44	8.15	8.31	77850
2009-09-04	8.40	8.82	8.23	8.57	110681
2009-09-08	8.74	8.76	8.51	8.62	129446
2009-09-09	8.62	8.79	8.62	8.70	89839
2009-09-10	8.86	8.95	8.67	8.84	135188
2009-09-11	8.99	10.35	8.90	9.95	287136
2009-09-14	9.95	10.04	9.68	9.84	152121
2009-09-15	9.86	10.00	9.55	9.68	117236
2009-09-16	9.68	9.89	9.67	9.75	121399
2009-09-17	9.85	9.85	9.50	9.62	117717
2009-09-18	9.61	9.80	9.36	9.36	169984
2009-09-21	9.46	9.61	9.36	9.53	90089
2009-09-22	9.61	10.18	9.61	9.85	238483
2009-09-23	9.90	10.01	9.67	9.77	183540
2009-09-24	9.88	9.95	9.51	9.76	77787
2009-09-25	9.50	9.77	9.50	9.72	48181
2009-09-28	9.79	10.20	9.70	9.85	146746
2009-09-29	9.83	10.11	9.71	9.72	94285
2009-09-30	9.96	9.96	9.68	9.75	123010
2009-10-01	9.71	9.77	9.35	9.50	123167
2009-10-02	9.40	9.40	9.01	9.27	181180
2009-10-05	9.35	9.51	9.27	9.50	172558
2009-10-06	9.76	9.76	9.45	9.50	87454
2009-10-07	9.60	9.84	9.60	9.68	56469
2009-10-08	10.06	10.36	9.82	10.26	240131
2009-10-09	10.26	10.35	10.13	10.24	123397
2009-10-12	10.42	10.61	10.10	10.48	129439
2009-10-13	10.63	10.65	10.20	10.42	139980
2009-10-14	10.50	11.04	10.49	10.93	172687
2009-10-15	11.10	11.95	10.97	11.95	220900
2009-10-16	11.95	11.96	11.52	11.73	176609
2009-10-19	11.99	12.09	11.85	11.98	204442
2009-10-20	12.01	12.10	11.90	11.94	117764
2009-10-21	11.94	12.28	11.91	12.20	178863
2009-10-22	12.39	12.81	12.20	12.52	303892
2009-10-23	12.60	13.14	12.52	12.95	370074
2009-10-26	13.10	13.78	12.88	13.30	354072
2009-10-27	13.59	13.60	12.95	13.07	301433
2009-10-28	13.07	13.34	12.01	12.39	424580
2009-10-29	12.41	12.47	11.03	11.38	608707
2009-10-30	11.49	11.49	10.67	10.68	297295
2009-11-02	11.04	11.19	10.25	10.38	212096
2009-11-03	10.35	11.00	9.75	10.83	441564
2009-11-04	10.89	11.14	10.50	10.50	187226
2009-11-05	10.54	11.16	10.50	11.10	173068
2009-11-06	11.12	11.72	11.10	11.72	383893
2009-11-09	12.19	12.19	11.76	12.05	259253
2009-11-10	12.10	12.26	11.69	12.12	178060
2009-11-11	12.26	12.38	12.15	12.21	156503
2009-11-12	12.65	13.00	12.16	12.48	256009
2009-11-13	12.74	12.87	12.00	12.29	215989
2009-11-16	12.99	12.99	12.40	12.42	232451
2009-11-17	12.72	12.72	12.21	12.24	162459
2009-11-18	12.39	12.39	11.91	11.95	130946
2009-11-19	12.00	12.02	11.39	11.65	234508
2009-11-20	11.44	11.81	11.25	11.56	120944
2009-11-23	11.63	11.95	11.12	11.13	272235
2009-11-24	11.20	11.52	11.05	11.43	242533
2009-11-25	11.76	12.10	11.30	12.00	235419
2009-11-27	11.54	12.10	11.30	12.00	163427
2009-11-30	12.35	12.35	11.21	11.21	406357
2009-12-01	11.30	11.88	11.22	11.26	405302
2009-12-02	11.24	11.66	11.24	11.30	144102
2009-12-03	11.46	11.50	10.65	10.80	608036
2009-12-04	10.90	11.18	10.71	10.85	213927
2009-12-07	11.14	11.14	10.55	10.55	164690
2009-12-08	10.51	10.93	10.15	10.85	216432
2009-12-09	10.94	10.95	10.62	10.71	105129
2009-12-10	10.76	10.90	10.60	10.70	91681
2009-12-11	10.85	10.92	10.66	10.82	145606
2009-12-14	10.88	11.10	10.75	10.91	265463
2009-12-15	11.00	11.48	11.00	11.40	208668
2009-12-16	11.46	11.46	11.35	11.37	146218
2009-12-17	11.38	11.39	10.85	11.00	197871
2009-12-18	11.42	11.42	10.26	10.26	330570
2009-12-21	10.55	11.10	10.55	10.85	248789
2009-12-22	10.90	11.14	10.60	11.07	199133
2009-12-23	11.25	11.75	11.09	11.75	243261
2009-12-24	11.80	12.25	11.75	12.20	181593
2009-12-28	12.50	12.91	12.37	12.67	396994
2009-12-29	12.82	12.91	12.55	12.60	240914
2009-12-30	12.58	12.89	12.58	12.76	211167
2009-12-31	12.71	13.00	12.70	12.91	244415
2010-01-04	13.45	13.49	13.01	13.48	307352
2010-01-05	13.53	14.00	13.53	13.99	427324
2010-01-06	14.00	14.94	13.99	14.37	508823
2010-01-07	14.47	15.13	13.76	15.11	458301
2010-01-08	15.25	15.55	14.50	14.60	495092
2010-01-11	14.60	15.20	14.60	15.08	235055
2010-01-12	15.02	15.02	14.53	14.55	337420
2010-01-13	14.78	14.99	13.80	14.89	344302
2010-01-14	15.00	15.10	14.51	14.66	243245
2010-01-15	14.66	14.87	14.35	14.85	160056
2010-01-19	14.94	15.15	14.83	15.10	317354
2010-01-20	15.13	15.43	14.70	15.43	283843
2010-01-21	15.26	15.49	14.97	15.28	272143
2010-01-22	15.39	15.50	15.00	15.20	283211
2010-01-25	15.69	15.69	15.30	15.49	301032
2010-01-26	15.69	15.69	15.38	15.64	328088
2010-01-27	15.55	15.65	14.11	15.19	689761
2010-01-28	14.85	15.00	14.25	14.66	302286
2010-01-29	14.64	14.82	13.08	13.28	478454
2010-02-01	13.41	13.71	13.20	13.52	328756
2010-02-02	13.89	14.46	13.38	14.27	206898
2010-02-03	14.50	14.65	13.50	14.05	348750
2010-02-04	13.89	13.89	13.40	13.75	284523
2010-02-05	13.71	13.71	13.25	13.64	259966
2010-02-08	13.35	13.67	13.28	13.34	188544
2010-02-09	13.83	14.00	13.50	13.97	232716
2010-02-10	13.97	14.19	13.68	13.68	139921
2010-02-11	13.88	14.08	13.50	14.04	114209
2010-02-12	14.08	14.38	13.80	14.30	147779
2010-02-16	14.75	14.75	14.45	14.65	203069
2010-02-17	14.70	14.70	14.36	14.37	112206
2010-02-18	14.23	14.90	14.00	14.86	203421
2010-02-19	14.98	14.98	14.66	14.82	96894
2010-02-22	14.98	14.98	14.23	14.67	171509
2010-02-23	14.60	14.77	14.27	14.61	115178
2010-02-24	14.70	14.75	14.25	14.65	129334
2010-02-25	14.64	14.75	14.38	14.64	77336
2010-02-26	14.89	15.00	14.65	15.00	238930
2010-03-01	15.20	15.20	14.86	14.90	217064
2010-03-02	14.99	15.45	14.99	15.27	423244
2010-03-03	15.43	15.50	15.28	15.45	208664
2010-03-04	15.44	15.44	15.06	15.18	197128
2010-03-05	15.34	15.34	14.91	15.29	307761
2010-03-08	15.04	15.20	14.91	15.00	173679
2010-03-09	15.07	15.09	14.93	15.00	100025
2010-03-10	15.00	15.10	14.90	15.03	153051
2010-03-11	15.09	15.20	15.00	15.10	223275
2010-03-12	15.20	15.20	14.65	15.06	440016
2010-03-15	15.14	15.44	14.90	15.28	314071
2010-03-16	15.27	15.36	15.15	15.25	163044
2010-03-17	15.35	15.39	15.00	15.20	261867
2010-03-18	15.30	15.30	15.10	15.19	100198
2010-03-19	15.11	15.25	15.00	15.02	207760
2010-03-22	14.95	15.31	14.90	15.31	198029
2010-03-23	15.63	15.67	15.35	15.67	232992
2010-03-24	15.60	15.90	15.33	15.90	174931
2010-03-25	15.75	16.00	15.71	15.86	406738
2010-03-26	15.90	15.96	15.54	15.68	170740
2010-03-29	15.88	16.08	15.60	15.90	250148
2010-03-30	16.05	16.28	16.03	16.24	241738
2010-03-31	16.50	16.63	16.20	16.38	174072
2010-04-01	16.49	16.85	16.37	16.80	195806
2010-04-05	17.00	17.00	16.68	17.00	371413
2010-04-06	17.05	17.38	16.90	17.14	216407
2010-04-07	17.24	17.88	17.12	17.61	329105
2010-04-08	17.60	18.00	17.00	17.99	284425
2010-04-09	17.95	18.95	17.95	18.62	356192
2010-04-12	18.70	19.00	16.43	16.90	1415376
2010-04-13	16.97	17.83	16.78	17.45	681144
2010-04-14	17.94	18.00	17.51	18.00	277190
2010-04-15	18.00	18.10	17.81	17.99	204942
2010-04-16	18.07	18.07	16.97	17.92	274692
2010-04-19	17.27	18.31	16.80	17.60	341179
2010-04-20	17.60	18.07	17.58	18.05	266857
2010-04-21	18.13	18.78	18.10	18.40	360546
2010-04-22	18.35	18.69	18.25	18.68	200445
2010-04-23	18.80	19.50	17.42	19.10	530215
2010-04-26	19.05	19.30	18.80	19.07	328372
2010-04-27	19.12	19.18	18.70	18.76	256853
2010-04-28	18.73	18.90	17.90	18.58	379469
2010-04-29	18.33	18.45	18.00	18.30	213835
2010-04-30	18.46	18.58	17.57	17.82	253265
2010-05-03	18.25	18.50	16.75	17.77	492897
2010-05-04	17.76	17.76	16.70	17.18	421001
2010-05-05	16.83	17.17	16.00	16.25	524547
2010-05-06	16.12	16.12	13.53	14.15	1317802
2010-05-07	15.13	16.91	14.55	15.79	687266
2010-05-10	17.53	17.80	16.75	17.01	416185
2010-05-11	16.93	17.59	16.57	17.28	213206
2010-05-12	17.68	17.68	17.19	17.45	197618
2010-05-13	17.71	17.71	17.20	17.37	144519
2010-05-14	17.40	17.40	16.65	17.29	204381
2010-05-17	17.36	17.36	16.28	16.80	222906
2010-05-18	16.81	17.06	16.35	16.54	138174
2010-05-19	16.35	16.35	15.16	15.69	382409
2010-05-20	15.34	15.34	13.93	14.14	742845
2010-05-21	13.66	15.58	13.63	15.40	449253
2010-05-24	15.49	15.55	15.02	15.30	131923
2010-05-25	14.87	15.31	14.15	15.05	210275
2010-05-26	15.33	16.15	15.19	15.66	217661
2010-05-27	16.24	17.27	16.00	16.67	256025
2010-05-28	16.83	16.83	16.03	16.04	195447
2010-06-01	16.10	16.18	15.53	15.95	93230
2010-06-02	15.82	15.96	15.35	15.85	125463
2010-06-03	15.90	16.25	15.65	16.25	100638
2010-06-04	15.56	16.47	15.34	15.47	199938
2010-06-07	15.44	16.08	15.15	15.40	109612
2010-06-08	15.70	15.70	14.90	15.35	126030
2010-06-09	15.40	15.91	15.25	15.55	155250
2010-06-10	15.90	16.09	15.70	16.07	104811
2010-06-11	15.68	16.35	15.68	16.35	100765
2010-06-14	16.46	17.10	16.40	16.50	255600
2010-06-15	16.93	17.10	16.50	16.99	164047
2010-06-16	16.81	17.20	16.76	17.10	184669
2010-06-17	17.15	17.39	16.82	17.05	131019
2010-06-18	16.95	17.20	16.95	17.15	95362
2010-06-21	17.36	17.38	17.07	17.20	293666
2010-06-22	17.35	17.58	16.97	17.03	242592
2010-06-23	17.22	17.25	16.35	17.05	199215
2010-06-24	16.79	17.10	16.69	17.00	117504
2010-06-25	16.95	17.10	16.56	16.60	159687
2010-06-28	16.47	17.62	16.47	17.55	380577
2010-06-29	17.28	17.30	16.76	16.81	193279
2010-06-30	17.03	17.50	17.00	17.06	256526
2010-07-01	16.86	17.36	16.10	17.16	280028
2010-07-02	17.09	17.20	16.69	16.98	99076
2010-07-06	17.46	17.46	15.82	16.16	502879
2010-07-07	16.35	17.10	16.00	17.10	204083
2010-07-08	17.05	17.22	16.87	17.08	153062
2010-07-09	17.10	17.38	16.92	17.28	134281
2010-07-12	17.30	17.47	17.08	17.43	117716
2010-07-13	17.55	18.00	17.46	17.96	287897
2010-07-14	17.77	18.50	17.62	18.42	352093
2010-07-15	18.21	18.60	17.80	18.09	271487
2010-07-16	18.12	18.49	17.84	18.30	202299
2010-07-19	18.50	18.74	18.11	18.66	222386
2010-07-20	18.55	19.05	18.48	18.95	263613
2010-07-21	19.16	19.25	18.70	18.81	209694
2010-07-22	19.25	19.25	18.54	18.75	286220
2010-07-23	18.82	19.08	18.60	18.70	329143
2010-07-26	18.83	19.14	18.71	19.09	331561
2010-07-27	19.13	19.19	18.87	18.99	211763
2010-07-28	18.91	19.23	18.80	19.00	311731
2010-07-29	18.78	18.78	17.50	17.80	508277
2010-07-30	17.70	17.93	17.30	17.68	263217
2010-08-02	17.81	18.03	17.57	17.61	259292
2010-08-03	17.81	17.88	17.32	17.85	136770
2010-08-04	18.00	18.00	17.60	17.70	134120
2010-08-05	17.70	17.71	17.45	17.52	148305
2010-08-06	17.40	18.02	17.40	17.89	184325
2010-08-09	17.93	18.10	17.70	18.10	158175
2010-08-10	17.91	17.96	17.57	17.75	118230
2010-08-11	17.69	17.69	17.00	17.25	317953
2010-08-12	17.05	17.59	16.50	17.40	150042
2010-08-13	17.58	17.67	17.40	17.59	113065
2010-08-16	17.41	17.88	17.15	17.45	188459
2010-08-17	17.43	17.69	17.25	17.67	102643
2010-08-18	17.66	17.71	17.39	17.50	108895
2010-08-19	17.53	17.61	17.25	17.33	126339
2010-08-20	17.21	17.30	16.90	17.30	170825
2010-08-23	17.22	17.47	17.00	17.47	141472
2010-08-24	17.10	17.50	17.02	17.50	129701
2010-08-25	17.51	17.55	16.68	17.19	263181
2010-08-26	17.25	17.28	17.00	17.15	90808
2010-08-27	16.91	17.27	16.91	17.27	96091
2010-08-30	17.36	17.36	16.96	17.23	162604
2010-08-31	16.81	17.29	16.81	17.11	105711
2010-09-01	17.36	17.43	17.01	17.22	187699
2010-09-02	17.14	17.30	17.14	17.23	74813
2010-09-03	17.75	17.75	17.23	17.33	89999
2010-09-07	17.27	17.56	17.23	17.54	84068
2010-09-08	17.66	17.67	17.40	17.43	71552
2010-09-09	17.63	17.63	17.31	17.40	77229
2010-09-10	17.58	17.64	17.45	17.62	156123
2010-09-13	17.87	18.45	17.87	18.37	423494
2010-09-14	18.50	18.50	17.98	18.14	202141
2010-09-15	18.18	18.25	17.90	18.00	117180
2010-09-16	18.11	18.13	17.80	17.95	133834
2010-09-17	17.92	18.49	17.92	18.49	158175
2010-09-20	18.34	18.68	18.22	18.41	273206
2010-09-21	18.50	18.50	18.06	18.25	164392
2010-09-22	18.25	18.39	17.91	18.09	172309
2010-09-23	18.00	18.39	18.00	18.05	76726
2010-09-24	18.30	18.42	18.10	18.31	88834
2010-09-27	18.28	18.40	18.20	18.35	152657
2010-09-28	18.41	18.69	18.33	18.46	188999
2010-09-29	18.63	18.69	18.36	18.64	124345
2010-09-30	18.69	18.70	18.43	18.68	99708
2010-10-01	18.75	18.99	18.56	18.99	167741
2010-10-04	19.00	19.09	18.79	18.84	149073
2010-10-05	18.97	19.34	18.97	19.24	327721
2010-10-06	19.24	19.69	19.20	19.61	300968
2010-10-07	19.57	19.68	19.12	19.45	186111
2010-10-08	19.45	19.65	19.32	19.55	141755
2010-10-11	19.78	20.39	19.65	19.88	223823
2010-10-12	19.94	20.50	19.51	20.19	249636
2010-10-13	20.50	20.50	20.11	20.40	188539
2010-10-14	20.42	20.96	20.36	20.50	180357
2010-10-15	20.22	20.55	19.97	20.37	162921
2010-10-18	20.38	20.84	20.25	20.74	147107
2010-10-19	20.74	20.90	20.25	20.50	239153
2010-10-20	20.35	20.85	20.20	20.57	367412
2010-10-21	20.57	20.82	20.49	20.53	191104
2010-10-22	20.53	20.59	20.10	20.10	217443
2010-10-25	20.16	20.46	20.16	20.43	246270
2010-10-26	20.39	20.55	20.23	20.45	152649
2010-10-27	20.55	20.55	20.17	20.18	235384
2010-10-28	20.60	20.60	19.07	19.50	345709
2010-10-29	19.25	19.45	18.82	19.18	399106
2010-11-01	19.22	19.22	18.81	18.96	288318
2010-11-02	18.98	19.19	18.50	18.72	470457
2010-11-03	18.86	19.06	18.80	18.95	220541
2010-11-04	18.91	19.10	18.77	18.86	361837
2010-11-05	18.79	18.93	18.58	18.69	301515
2010-11-08	18.51	19.69	18.51	19.55	405130
2010-11-09	19.57	19.73	19.12	19.31	278448
2010-11-10	19.50	19.65	19.12	19.21	110763
2010-11-11	19.15	19.55	19.15	19.45	98275
2010-11-12	19.63	19.98	19.27	19.58	161422
2010-11-15	19.80	19.99	19.66	19.66	219715
2010-11-16	19.61	19.84	19.23	19.65	213904
2010-11-17	19.53	19.94	19.46	19.47	143983
2010-11-18	19.55	19.99	19.55	19.58	112976
2010-11-19	19.82	19.83	19.35	19.54	265830
2010-11-22	19.49	19.85	19.42	19.60	129292
2010-11-23	19.74	19.80	19.60	19.67	137339
2010-11-24	19.71	19.90	19.71	19.90	158163
2010-11-26	20.10	20.10	19.88	19.98	105547
2010-11-29	19.95	20.18	19.85	20.03	144144
2010-11-30	20.09	20.10	19.77	19.93	168028
2010-12-01	19.93	19.99	19.75	19.77	128421
2010-12-02	19.97	19.97	19.37	19.50	228165
2010-12-03	19.34	19.38	18.93	19.11	252479
2010-12-06	19.06	19.50	19.02	19.49	137757
2010-12-07	19.55	19.89	19.54	19.75	131203
2010-12-08	19.61	19.84	19.59	19.83	59143
2010-12-09	19.70	19.86	19.70	19.85	60643
2010-12-10	19.86	19.94	19.68	19.75	82597
2010-12-13	19.75	19.90	19.57	19.77	142637
2010-12-14	19.78	19.87	19.74	19.75	73972
2010-12-15	19.85	19.85	19.36	19.73	133740
2010-12-16	19.63	19.83	19.29	19.65	65696
2010-12-17	19.84	19.84	19.46	19.55	84432
2010-12-20	19.68	19.84	19.52	19.78	118365
2010-12-21	19.90	19.92	19.75	19.86	118662
2010-12-22	19.93	19.99	19.75	19.97	114666
2010-12-23	20.00	20.39	19.95	20.31	173379
2010-12-27	20.39	20.45	19.91	20.45	140561
2010-12-28	20.33	20.76	20.33	20.73	158459
2010-12-29	20.43	21.01	20.34	20.81	257646
2010-12-30	21.00	21.09	20.82	21.00	105006
2010-12-31	21.09	21.49	21.01	21.31	153868
2011-01-03	21.35	21.83	21.25	21.60	356865
2011-01-04	21.60	21.83	21.26	21.48	166060
2011-01-05	21.27	21.98	21.26	21.79	161722
2011-01-06	21.71	22.60	21.65	21.94	187880
2011-01-07	22.00	22.20	21.85	22.12	142264
2011-01-10	22.25	23.15	22.02	23.00	459211
2011-01-11	23.00	24.00	23.00	23.90	335709
2011-01-12	23.99	24.54	23.58	24.15	280990
2011-01-13	24.15	24.40	23.95	24.29	252263
2011-01-14	24.18	24.23	23.80	24.10	244104
2011-01-18	24.07	24.48	23.21	23.88	290844
2011-01-19	23.50	23.87	22.15	22.30	388445
2011-01-20	22.00	22.01	20.00	21.56	478426
2011-01-21	22.20	22.96	22.11	22.80	299164
2011-01-24	21.68	23.20	21.68	22.84	146172
2011-01-25	22.95	23.22	22.30	22.67	167847
2011-01-26	22.76	22.91	22.39	22.84	130474
2011-01-27	22.76	23.15	22.76	22.86	203094
2011-01-28	22.62	22.62	22.00	22.45	225481
2011-01-31	22.40	22.64	22.05	22.30	152188
2011-02-01	22.16	22.55	22.12	22.30	137430
2011-02-02	22.51	22.84	22.17	22.74	90521
2011-02-03	22.74	22.90	22.46	22.60	64576
2011-02-04	23.15	23.15	22.56	22.57	103260
2011-02-07	22.75	22.90	22.59	22.84	112901
2011-02-08	22.90	22.90	22.49	22.55	101687
2011-02-09	22.28	22.54	22.16	22.35	143305
2011-02-10	22.35	22.35	21.00	21.48	471292
2011-02-11	21.50	22.22	21.49	22.19	165659
2011-02-14	22.12	22.47	22.00	22.15	87225
2011-02-15	22.31	22.34	22.00	22.32	101717
2011-02-16	22.50	22.50	22.16	22.40	86122
2011-02-17	22.50	22.90	22.25	22.75	164276
2011-02-18	22.80	22.88	22.14	22.45	382845
2011-02-22	22.30	22.51	21.73	22.25	315852
2011-02-23	22.24	22.75	21.60	21.81	237905
2011-02-24	21.81	22.27	21.75	22.15	131074
2011-02-25	22.32	22.59	22.26	22.50	186762
2011-02-28	22.80	22.90	22.55	22.70	95904
2011-03-01	22.95	23.19	22.75	22.95	131431
2011-03-02	23.00	23.48	22.89	22.91	146659
2011-03-03	23.00	23.19	19.01	20.89	1604923
2011-03-04	20.90	20.98	19.74	19.76	600039
2011-03-07	19.64	20.25	19.27	19.85	424392
2011-03-08	19.80	19.88	15.31	15.31	2146949
2011-03-09	16.09	18.18	15.05	16.94	3288609
2011-03-10	16.88	17.32	16.28	16.46	816775
2011-03-11	16.25	17.29	16.25	17.15	552656
2011-03-14	17.89	18.08	17.14	17.20	534415
2011-03-15	16.91	17.45	16.50	17.45	494438
2011-03-16	17.46	18.15	17.37	17.66	539700
2011-03-17	17.70	18.01	17.68	18.00	197315
2011-03-18	18.11	18.39	18.03	18.14	267203
2011-03-21	18.12	18.55	18.12	18.44	226442
2011-03-22	18.66	18.75	18.50	18.69	253741
2011-03-23	18.72	18.85	17.84	18.10	467436
2011-03-24	18.10	18.30	16.88	17.17	579777
2011-03-25	17.46	17.99	17.20	17.90	295478
2011-03-28	18.00	18.29	17.44	18.11	256814
2011-03-29	18.21	18.66	18.01	18.56	279064
2011-03-30	18.61	19.09	18.58	18.85	301253
2011-03-31	19.00	19.22	18.87	19.09	286998
2011-04-01	19.39	19.39	19.10	19.18	240230
2011-04-04	19.42	19.42	18.81	19.15	220920
2011-04-05	19.25	19.19	18.96	19.15	165044
2011-04-06	19.03	19.10	18.00	18.60	632588
2011-04-07	18.85	18.85	18.31	18.79	169954
2011-04-08	18.85	19.09	18.42	18.61	131936
2011-04-11	18.73	18.90	18.06	18.23	141975
2011-04-12	18.16	18.16	17.37	17.78	308999
2011-04-13	18.19	18.44	17.67	18.27	121128
2011-04-14	18.27	18.66	17.94	18.52	207067
2011-04-15	18.50	18.67	18.10	18.19	100311
2011-04-18	18.18	18.18	17.75	18.18	102239
2011-04-19	18.27	18.27	17.88	18.14	117478
2011-04-20	18.14	18.59	18.14	18.38	204283
2011-04-21	18.45	19.12	18.45	19.02	383701
2011-04-25	19.23	19.38	19.00	19.32	270333
2011-04-26	19.35	19.41	19.00	19.03	292731
2011-04-27	19.02	19.05	18.50	18.76	445676
2011-04-28	18.44	18.58	18.19	18.34	247845
2011-04-29	18.36	18.63	18.35	18.42	96265
2011-05-02	18.49	18.55	18.11	18.15	117400
2011-05-03	18.13	18.18	17.56	17.56	185974
2011-05-04	17.59	17.62	16.86	17.29	266739
2011-05-05	17.41	17.41	16.90	17.10	176760
2011-05-06	17.38	17.98	17.12	17.52	130031
2011-05-09	17.37	17.50	17.05	17.17	188127
2011-05-10	17.17	17.36	16.99	16.99	173145
2011-05-11	17.04	17.04	16.89	17.00	105968
2011-05-12	17.00	17.07	16.70	17.02	115671
2011-05-13	17.07	17.35	17.00	17.10	70613
2011-05-16	17.10	17.10	16.67	16.84	177313
2011-05-17	16.84	17.08	16.77	17.05	151512
2011-05-18	17.11	17.30	17.04	17.18	97829
2011-05-19	17.18	17.27	17.00	17.03	64568
2011-05-20	17.00	18.45	17.00	17.90	1021338
2011-05-23	17.75	18.65	17.51	17.90	531180
2011-05-24	18.45	18.45	18.03	18.17	149856
2011-05-25	18.25	18.25	17.80	17.80	122780
2011-05-26	17.79	17.98	17.70	17.80	101828
2011-05-27	17.77	17.84	17.66	17.71	97221
2011-05-31	17.91	18.06	17.81	18.03	105721
2011-06-01	17.95	18.18	17.82	17.96	140304
2011-06-02	17.86	18.26	17.86	18.06	133248
2011-06-03	18.05	18.08	17.56	18.00	125624
2011-06-06	17.90	18.06	17.90	17.90	129162
2011-06-07	17.98	18.05	17.64	17.71	112422
2011-06-08	17.64	17.82	17.50	17.54	97863
2011-06-09	17.60	17.74	17.48	17.60	65237
2011-06-10	17.60	17.82	17.57	17.79	60415
2011-06-13	17.79	17.84	17.02	17.16	135626
2011-06-14	17.30	17.42	16.89	16.91	248423
2011-06-15	16.88	16.96	16.60	16.69	112226
2011-06-16	16.61	16.84	16.37	16.37	89754
2011-06-17	16.37	16.54	16.31	16.46	94403
2011-06-20	16.42	17.48	15.45	17.48	514965
2011-06-21	17.42	17.78	16.96	17.24	193622
2011-06-22	17.15	17.79	17.15	17.57	140453
2011-06-23	17.43	17.56	17.05	17.44	52365
2011-06-24	17.45	17.60	17.29	17.56	69246
2011-06-27	17.55	17.55	17.05	17.24	56991
2011-06-28	17.21	17.49	17.17	17.35	49445
2011-06-29	17.35	18.00	17.35	17.91	103723
2011-06-30	18.33	18.33	17.61	17.97	93596
2011-07-01	18.00	18.17	17.85	18.07	78315
2011-07-05	18.19	18.19	17.89	18.12	58367
2011-07-06	18.10	18.10	17.91	18.08	51270
2011-07-07	18.08	18.50	18.04	18.39	133543
2011-07-08	18.31	18.59	18.00	18.39	128731
2011-07-11	18.42	18.45	18.02	18.12	108837
2011-07-12	18.00	18.40	17.90	18.23	61333
2011-07-13	18.46	18.50	18.30	18.41	97837
2011-07-14	18.39	18.49	18.24	18.24	74729
2011-07-15	18.31	18.67	18.31	18.65	134687
2011-07-18	18.66	18.66	18.11	18.33	80919
2011-07-19	18.36	18.78	18.36	18.70	106269
2011-07-20	18.57	19.00	18.57	19.00	164735
2011-07-21	19.02	19.39	19.02	19.39	256013
2011-07-22	19.50	19.56	19.36	19.46	142497
2011-07-25	19.45	19.50	19.00	19.37	221490
2011-07-26	19.31	19.35	19.07	19.20	133810
2011-07-27	18.99	19.25	18.85	18.85	196020
2011-07-28	18.38	18.63	17.57	18.13	258400
2011-07-29	17.88	18.25	17.73	18.07	109892
2011-08-01	18.34	18.65	18.08	18.16	117855
2011-08-02	18.30	18.30	17.57	17.61	98197
2011-08-03	17.52	18.18	16.92	17.16	239640
2011-08-04	17.19	18.05	15.20	15.53	568560
2011-08-05	15.80	16.09	14.70	15.59	395537
2011-08-08	14.70	14.70	12.00	12.07	449680
2011-08-09	12.62	15.70	12.62	13.05	842681
2011-08-10	13.06	15.60	13.05	15.15	430989
2011-08-11	15.37	15.98	15.03	15.92	200504
2011-08-12	16.15	16.67	15.91	16.01	176413
2011-08-15	16.49	16.55	16.00	16.32	279590
2011-08-16	16.00	16.17	15.62	16.09	100956
2011-08-17	16.16	16.23	15.85	16.10	157432
2011-08-18	15.88	15.92	15.25	15.65	157022
2011-08-19	15.17	15.59	15.09	15.27	101416
2011-08-22	15.58	15.82	14.50	14.73	177045
2011-08-23	14.90	15.35	14.85	15.35	92980
2011-08-24	15.33	15.62	15.13	15.47	65084
2011-08-25	15.35	15.50	15.08	15.22	48058
2011-08-26	15.02	15.92	15.02	15.68	58735
2011-08-29	15.95	16.14	15.71	16.05	77161
2011-08-30	16.00	16.24	15.65	15.84	126788
2011-08-31	16.00	16.09	15.57	15.61	107861
2011-09-01	15.64	15.64	15.00	15.20	130859
2011-09-02	15.00	15.25	15.00	15.10	41958
2011-09-06	14.31	15.50	14.31	15.40	132958
2011-09-07	15.60	15.85	15.49	15.73	89099
2011-09-08	15.70	15.87	15.60	15.60	40805
2011-09-09	15.68	15.80	15.55	15.75	61755
2011-09-12	15.62	15.82	15.36	15.65	41974
2011-09-13	15.93	16.17	15.43	15.98	96787
2011-09-14	15.02	15.10	14.85	14.92	1380009
2011-09-15	15.04	15.05	14.81	14.81	382319
2011-09-16	14.92	14.93	14.60	14.61	407655
2011-09-19	14.50	14.65	14.45	14.58	290859
2011-09-20	14.56	14.74	14.29	14.30	239626
2011-09-21	14.27	14.44	14.05	14.10	116925
2011-09-22	13.80	13.96	13.13	13.33	357566
2011-09-23	13.06	13.98	13.06	13.96	173250
2011-09-26	14.00	14.15	13.61	13.81	114604
2011-09-27	14.21	14.37	13.89	14.00	157732
2011-09-28	14.00	14.00	13.66	13.68	87124
2011-09-29	13.85	14.03	13.55	13.61	97720
2011-09-30	13.55	13.90	13.45	13.55	154907
2011-10-03	13.37	13.37	12.63	12.72	241734
2011-10-04	12.53	12.57	11.52	12.40	351098
2011-10-05	12.40	13.00	12.31	12.76	177873
2011-10-06	12.84	13.62	12.76	13.51	116407
2011-10-07	13.62	13.65	13.03	13.08	134862
2011-10-10	13.06	13.55	13.06	13.55	139600
2011-10-11	13.50	14.09	13.30	13.96	241710
2011-10-12	13.86	14.38	13.86	14.07	255941
2011-10-13	14.00	14.32	13.55	14.20	131961
2011-10-14	14.51	14.70	14.20	14.52	108133
2011-10-17	14.75	14.95	14.60	14.74	208288
2011-10-18	14.73	14.94	14.39	14.47	81037
2011-10-19	14.40	14.97	14.17	14.30	148619
2011-10-20	14.11	15.25	14.08	15.20	341704
2011-10-21	15.33	15.33	15.11	15.17	246469
2011-10-24	15.49	15.49	15.06	15.14	276333
2011-10-25	15.16	15.20	15.00	15.20	190373
2011-10-26	16.63	16.94	15.15	16.15	1717780
2011-10-27	16.75	17.85	16.40	17.50	1217597
2011-10-28	17.04	17.89	16.35	17.75	693908
2011-10-31	17.27	18.28	17.07	17.36	571713
2011-11-01	17.00	17.46	16.15	16.20	441425
2011-11-02	16.38	16.68	16.00	16.13	376904
2011-11-03	16.13	16.50	16.03	16.28	203675
2011-11-04	16.21	16.56	16.07	16.45	131561
2011-11-07	16.59	16.73	16.02	16.31	130731
2011-11-08	16.50	16.69	16.25	16.61	221730
2011-11-09	16.20	16.89	16.20	16.45	241672
2011-11-10	16.80	16.97	16.38	16.54	202097
2011-11-11	16.78	17.16	16.75	16.86	181648
2011-11-14	16.96	17.63	16.90	17.39	336603
2011-11-15	17.61	17.61	17.00	17.20	222948
2011-11-16	17.00	17.41	16.96	17.17	202029
2011-11-17	17.47	17.53	15.90	16.24	399436
2011-11-18	16.60	16.84	16.10	16.82	165024
2011-11-21	16.50	16.50	15.15	15.88	401702
2011-11-22	16.30	16.63	15.91	16.43	319182
2011-11-23	16.45	16.45	16.02	16.28	138599
2011-11-25	16.18	16.36	16.00	16.20	92180
2011-11-28	16.83	16.96	16.06	16.25	214930
2011-11-29	16.16	16.72	16.16	16.70	135539
2011-11-30	17.01	17.01	16.00	16.24	285755
2011-12-01	16.23	16.33	15.75	15.94	264751
2011-12-02	16.25	16.25	15.89	16.06	131456
2011-12-05	16.25	16.40	16.09	16.37	177862
2011-12-06	16.51	16.53	16.18	16.45	92356
2011-12-07	16.32	16.48	16.21	16.31	106974
2011-12-08	16.20	16.33	16.10	16.22	104180
2011-12-09	16.22	16.39	16.15	16.22	89941
2011-12-12	16.34	16.75	16.22	16.65	240290
2011-12-13	16.75	16.75	16.58	16.75	113673
2011-12-14	16.43	17.08	16.25	16.91	312172
2011-12-15	17.00	17.26	16.85	16.90	171228
2011-12-16	17.06	17.20	16.90	17.07	184187
2011-12-19	17.29	17.40	16.97	17.18	196367
2011-12-20	17.41	17.41	17.04	17.04	115107
2011-12-21	17.21	17.26	17.06	17.21	97668
2011-12-22	17.35	17.50	17.21	17.22	163561
2011-12-23	17.39	18.39	17.28	18.35	380160
2011-12-27	18.21	18.21	17.71	17.94	231234
2011-12-28	18.13	18.13	17.69	17.75	83665
2011-12-29	18.14	18.14	17.61	17.71	109451
2011-12-30	17.66	18.02	17.55	18.02	167251
2012-01-03	18.40	18.44	17.88	18.05	256499
2012-01-04	18.21	18.45	18.11	18.45	160574
2012-01-05	18.45	18.45	18.21	18.33	164993
2012-01-06	18.49	18.55	18.38	18.50	201213
2012-01-09	18.35	18.80	18.35	18.80	116448
2012-01-10	18.83	19.09	18.83	18.99	175491
2012-01-11	19.08	19.25	18.52	18.52	290332
2012-01-12	18.50	19.30	18.50	19.22	260653
2012-01-13	19.35	19.35	18.79	19.20	209631
2012-01-17	19.39	19.90	19.31	19.84	264520
2012-01-18	19.85	20.20	19.85	20.20	409563
2012-01-19	20.25	20.60	20.12	20.47	269305
2012-01-20	20.42	20.95	20.25	20.95	241684
2012-01-23	21.01	21.49	19.05	19.05	826791
2012-01-24	19.07	20.39	19.06	20.30	631717
2012-01-25	20.58	21.49	20.58	21.49	533479
2012-01-26	21.86	21.90	21.14	21.56	391784
2012-01-27	21.67	21.89	21.05	21.30	424362
2012-01-30	20.87	21.48	20.41	21.43	320596
2012-01-31	21.30	21.62	20.50	21.10	313083
2012-02-01	20.95	21.26	20.20	20.25	387015
2012-02-02	20.60	20.71	20.13	20.49	180682
2012-02-03	20.69	20.84	20.15	20.44	215276
2012-02-06	20.40	21.10	20.39	21.02	244781
2012-02-07	21.05	21.44	21.00	21.33	197905
2012-02-08	21.43	21.47	20.65	21.01	182922
2012-02-09	21.33	21.58	20.92	21.35	206918
2012-02-10	20.94	21.43	20.65	21.14	192178
2012-02-13	21.15	21.65	20.95	21.38	245008
2012-02-14	21.62	21.62	20.60	20.76	290775
2012-02-15	20.45	21.16	20.43	20.80	296650
2012-02-16	20.93	20.93	20.53	20.75	183362
2012-02-17	20.96	21.05	20.72	20.85	174117
2012-02-21	20.97	21.16	20.75	20.99	216538
2012-02-22	21.16	21.21	20.66	20.99	150214
2012-02-23	20.82	21.10	20.80	20.80	219082
2012-02-24	20.99	21.04	20.80	20.90	215279
2012-02-27	21.96	24.21	21.51	23.70	1525539
2012-02-28	24.12	24.12	22.80	23.13	482937
2012-02-29	23.02	23.98	23.02	23.90	369889
2012-03-01	24.05	24.05	23.41	23.88	322460
2012-03-02	24.03	24.50	24.03	24.40	285476
2012-03-05	24.37	24.95	24.05	24.14	385499
2012-03-06	24.02	24.09	22.61	23.49	575546
2012-03-07	23.60	24.18	23.40	24.06	375289
2012-03-08	24.36	24.69	24.15	24.43	224011
2012-03-09	24.56	24.94	24.38	24.70	144392
2012-03-12	24.89	24.91	24.25	24.33	182508
2012-03-13	24.53	24.83	24.35	24.63	210183
2012-03-14	24.80	24.80	23.35	23.74	222155
2012-03-15	23.70	23.78	23.35	23.47	156836
2012-03-16	23.84	25.00	23.53	24.20	168168
2012-03-19	24.25	24.40	23.80	23.91	228818
2012-03-20	23.77	23.90	23.50	23.66	171846
2012-03-21	24.05	24.05	23.57	23.70	93445
2012-03-22	23.70	23.70	23.21	23.53	133628
2012-03-23	23.37	23.50	22.56	23.01	230960
2012-03-26	23.15	23.15	22.83	23.01	250839
2012-03-27	22.81	23.07	22.61	22.63	242485
2012-03-28	22.55	22.88	21.00	21.56	813400
2012-03-29	21.25	21.46	20.61	21.36	439937
2012-03-30	21.61	21.88	21.00	21.30	226081
2012-04-02	21.35	22.34	21.00	21.72	202220
2012-04-03	22.12	22.93	21.51	22.60	273603
2012-04-04	22.75	22.75	21.90	22.40	125785
2012-04-05	22.40	22.84	22.34	22.63	120673
2012-04-09	22.62	22.97	22.42	22.90	165299
2012-04-10	22.69	22.99	21.80	21.95	255110
2012-04-11	22.46	22.69	21.99	22.65	171114
2012-04-12	23.03	23.19	22.67	22.88	164168
2012-04-13	22.80	23.93	22.80	23.50	344600
2012-04-16	23.99	23.99	22.85	23.05	273230
2012-04-17	23.66	24.25	23.28	24.25	420932
2012-04-18	24.24	24.48	23.60	23.80	280968
2012-04-19	23.51	24.48	23.28	23.55	228975
2012-04-20	23.77	24.00	23.35	23.72	190929
2012-04-23	23.50	24.50	23.25	24.50	299468
2012-04-24	24.88	25.75	24.30	25.03	608139
2012-04-25	25.57	25.98	24.92	25.94	402727
2012-04-26	26.05	27.47	26.04	27.14	757855
2012-04-27	27.02	27.45	26.17	27.10	566478
2012-04-30	27.40	27.43	25.62	26.30	416928
2012-05-01	26.00	26.49	25.65	26.48	242847
2012-05-02	26.35	26.45	25.83	26.17	172359
2012-05-03	26.18	26.18	24.62	25.60	343799
2012-05-04	25.18	25.62	23.76	24.50	389337
2012-05-07	23.62	24.50	23.62	24.29	203857
2012-05-08	23.91	24.61	23.71	24.08	196258
2012-05-09	23.88	24.47	23.78	24.25	135013
2012-05-10	25.19	25.75	24.51	25.20	270951
2012-05-11	25.00	25.99	25.00	25.53	185449
2012-05-14	25.06	25.74	24.60	25.04	208677
2012-05-15	24.21	24.49	23.83	24.13	355039
2012-05-16	24.55	24.82	23.97	24.23	182382
2012-05-17	24.79	24.79	23.13	23.70	371535
2012-05-18	23.61	23.91	22.88	22.95	319444
2012-05-21	22.99	23.81	22.98	23.60	146090
2012-05-22	23.51	23.97	22.98	23.16	177452
2012-05-23	22.90	23.57	22.43	23.45	200000
2012-05-24	23.04	23.51	22.88	23.15	97553
2012-05-25	23.20	23.73	23.00	23.15	75462
2012-05-29	23.76	23.78	23.15	23.44	97118
2012-05-30	23.22	23.74	23.19	23.60	159314
2012-05-31	23.31	23.60	22.69	23.38	186786
2012-06-01	22.60	23.29	22.22	22.90	210108
2012-06-04	22.74	22.74	19.31	20.05	1300885
2012-06-05	19.61	20.17	19.16	19.81	450851
2012-06-06	19.99	20.88	19.90	20.23	230399
2012-06-07	20.65	21.06	20.38	20.78	254293
2012-06-08	20.87	20.96	20.45	20.90	129083
2012-06-11	21.01	21.22	20.75	20.81	110974
2012-06-12	20.50	21.08	20.21	20.90	191048
2012-06-13	20.48	21.20	20.48	21.00	74531
2012-06-14	20.97	21.26	20.56	21.17	155511
2012-06-15	21.21	21.58	21.12	21.25	134591
2012-06-18	21.20	21.50	20.99	21.15	112233
2012-06-19	21.21	22.14	21.00	21.87	270479
2012-06-20	21.82	22.65	21.75	22.29	217214
2012-06-21	22.41	22.41	21.70	22.08	106726
2012-06-22	22.11	22.53	22.10	22.11	65071
2012-06-25	22.03	22.05	21.27	21.87	77738
2012-06-26	22.10	22.10	21.26	21.94	95840
2012-06-27	21.84	22.58	21.84	22.15	71647
2012-06-28	22.07	22.86	22.01	22.40	116516
2012-06-29	22.71	23.18	22.60	22.61	131350
2012-07-02	22.52	23.26	22.50	22.96	71298
2012-07-03	23.00	23.71	22.67	23.43	76422
2012-07-05	23.50	23.88	23.48	23.65	171316
2012-07-06	23.55	23.56	22.99	23.23	128884
2012-07-09	23.10	23.40	22.62	23.12	142929
2012-07-10	22.80	23.84	22.77	23.19	123454
2012-07-11	23.47	23.60	23.20	23.40	71294
2012-07-12	23.35	24.37	23.00	23.92	232753
2012-07-13	24.25	24.76	23.25	24.34	234722
2012-07-16	24.30	24.99	23.89	24.23	188572
2012-07-17	24.80	25.00	24.25	25.00	224063
2012-07-18	24.90	25.05	24.68	24.81	130128
2012-07-19	24.71	25.10	24.71	24.95	111250
2012-07-20	24.90	25.50	24.68	25.50	136496
2012-07-23	25.05	25.60	24.88	25.19	130253
2012-07-24	25.52	25.59	25.05	25.28	105753
2012-07-25	25.63	25.75	25.02	25.08	66765
2012-07-26	25.16	25.28	24.76	25.00	156176
2012-07-27	25.46	25.46	25.00	25.25	143288
2012-07-30	24.82	24.98	24.10	24.54	174742
2012-07-31	24.25	24.61	24.22	24.43	96897
2012-08-01	24.00	24.55	23.76	24.35	143478
2012-08-02	23.78	24.54	23.78	24.30	92771
2012-08-03	24.35	24.52	24.15	24.43	74319
2012-08-06	24.15	24.33	23.82	24.09	113353
2012-08-07	23.96	24.29	23.58	24.00	106075
2012-08-08	23.57	24.41	23.57	23.89	65361
2012-08-09	24.11	24.38	23.75	24.20	49190
2012-08-10	23.95	24.79	23.76	24.28	110678
2012-08-13	24.70	24.77	24.21	24.77	48362
2012-08-14	25.09	25.47	24.59	24.89	147352
2012-08-15	25.24	25.24	24.17	25.12	73154
2012-08-16	25.24	25.24	24.50	24.86	50788
2012-08-17	24.90	25.02	24.75	24.99	45217
2012-08-20	24.82	24.98	24.50	24.53	63045
2012-08-21	24.66	24.89	24.30	24.63	106051
2012-08-22	24.79	24.79	24.41	24.58	63079
2012-08-23	24.35	24.87	24.35	24.43	83996
2012-08-24	24.50	24.96	24.43	24.81	65916
2012-08-27	24.85	25.35	24.61	24.95	80002
2012-08-28	25.10	25.84	24.97	25.39	162663
2012-08-29	25.48	26.50	25.20	25.81	259685
2012-08-30	25.96	26.20	25.10	25.50	168151
2012-08-31	25.37	25.91	25.10	25.68	97382
2012-09-04	25.32	25.58	25.13	25.13	69229
2012-09-05	25.19	25.41	25.00	25.27	42284
2012-09-06	25.07	26.08	25.00	25.85	119791
2012-09-07	25.77	25.77	25.20	25.44	77018
2012-09-10	25.21	25.90	25.15	25.31	64650
2012-09-11	25.12	25.56	25.01	25.20	66198
2012-09-12	25.16	25.65	25.00	25.43	89622
2012-09-13	25.75	25.79	25.15	25.45	73997
2012-09-14	25.82	26.50	25.53	26.15	248895
2012-09-17	26.59	26.59	26.04	26.15	79324
2012-09-18	26.50	26.58	26.17	26.58	128413
2012-09-19	26.67	26.71	26.25	26.25	116992
2012-09-20	24.69	24.74	23.76	24.10	6475433
2012-09-21	24.09	24.45	23.97	24.30	828290
2012-09-24	24.25	24.30	23.75	23.75	544733
2012-09-25	23.75	23.95	22.65	22.67	1692813
2012-09-26	22.56	22.90	22.02	22.71	674270
2012-09-27	23.08	23.23	22.76	22.95	543072
2012-09-28	23.10	23.18	22.51	22.87	352293
2012-10-01	23.07	23.38	22.79	23.22	426102
2012-10-02	23.24	23.32	22.80	23.04	213850
2012-10-03	23.05	23.05	22.66	22.79	194173
2012-10-04	22.75	22.89	22.55	22.76	248401
2012-10-05	22.76	22.95	22.70	22.88	192455
2012-10-08	22.99	23.07	22.77	22.85	127149
2012-10-09	22.66	23.02	22.62	22.94	153930
2012-10-10	22.97	22.97	22.43	22.46	307571
2012-10-11	22.51	22.75	22.42	22.51	279255
2012-10-12	22.36	22.70	22.06	22.30	260233
2012-10-15	22.35	22.38	21.80	22.07	318395
2012-10-16	21.96	22.21	21.25	21.30	712451
2012-10-17	21.28	21.99	21.27	21.92	277817
2012-10-18	22.08	22.14	21.55	21.71	308668
2012-10-19	21.89	22.30	21.87	22.04	406164
2012-10-22	22.27	22.49	22.00	22.23	326692
2012-10-23	22.20	22.49	21.52	22.30	489219
2012-10-24	22.50	22.57	22.06	22.25	227425
2012-10-25	22.41	22.55	22.31	22.50	208824
2012-10-26	22.69	22.74	22.35	22.49	275328
2012-10-31	21.93	21.93	21.07	21.26	592281
2012-11-01	21.13	21.48	21.11	21.16	137727
2012-11-02	21.08	21.20	20.76	20.83	211454
2012-11-05	20.64	20.95	20.24	20.73	289754
2012-11-06	20.75	21.29	20.74	21.01	197826
2012-11-07	20.76	20.85	19.74	20.45	379613
2012-11-08	20.45	20.54	20.00	20.15	278335
2012-11-09	19.99	20.00	19.64	19.89	362752
2012-11-12	19.80	19.90	19.52	19.63	333423
2012-11-13	19.42	19.50	18.32	18.73	943861
2012-11-14	19.00	19.09	17.59	17.87	729649
2012-11-15	18.14	18.71	17.68	18.65	722364
2012-11-16	19.07	19.83	18.86	19.67	758306
2012-11-19	19.98	20.42	19.89	20.25	507604
2012-11-20	20.38	21.21	20.37	20.74	534625
2012-11-21	21.13	21.14	20.70	20.79	247831
2012-11-23	21.11	21.31	21.01	21.13	104426
2012-11-26	21.36	21.36	20.60	20.75	401533
2012-11-27	20.60	21.10	20.29	20.50	361248
2012-11-28	20.51	20.54	20.10	20.50	325407
2012-11-29	20.73	20.95	20.41	20.50	304334
2012-11-30	20.44	21.04	20.43	20.85	280678
2012-12-03	21.00	21.24	20.61	20.76	278829
2012-12-04	20.60	20.83	20.34	20.46	319030
2012-12-05	20.33	20.90	20.04	20.41	326509
2012-12-06	20.68	20.83	20.26	20.70	361003
2012-12-07	20.75	20.75	20.44	20.75	216254
2012-12-10	20.56	20.95	20.56	20.72	134501
2012-12-11	20.72	20.88	20.60	20.60	179925
2012-12-12	20.65	20.80	20.35	20.50	267268
2012-12-13	20.62	20.63	20.06	20.48	190811
2012-12-14	20.23	20.41	20.09	20.22	161950
2012-12-17	20.55	21.69	20.22	21.24	868057
2012-12-18	21.55	21.88	21.38	21.69	567914
2012-12-19	21.80	21.95	21.42	21.50	304517
2012-12-20	21.50	21.84	21.44	21.63	182898
2012-12-21	21.04	21.70	21.04	21.61	351638
2012-12-24	21.50	21.55	21.27	21.40	94714
2012-12-26	21.42	21.42	21.03	21.09	237294
2012-12-27	21.35	21.35	20.76	21.21	388968
2012-12-28	21.00	21.18	20.77	20.93	215741
2012-12-31	20.67	21.31	20.41	21.26	340145
2013-01-02	21.99	21.99	21.53	21.60	341438
2013-01-03	21.73	22.86	21.62	22.38	821142
2013-01-04	22.52	22.96	22.52	22.85	524988
2013-01-07	23.04	23.33	22.78	22.84	434041
2013-01-08	23.04	23.45	22.80	23.45	401224
2013-01-09	23.65	23.93	23.28	23.89	435040
2013-01-10	24.15	24.15	23.81	23.91	434134
2013-01-11	23.91	23.99	23.71	23.82	331793
2013-01-14	23.75	24.00	23.71	23.91	245140
2013-01-15	23.90	24.10	23.65	24.05	296740
2013-01-16	24.10	24.15	23.94	24.04	171529
2013-01-17	24.10	24.13	23.95	24.10	197589
2013-01-18	24.10	24.15	24.00	24.07	179474
2013-01-22	24.00	24.25	24.00	24.19	270521
2013-01-23	24.21	24.39	24.20	24.25	334309
2013-01-24	24.27	24.39	23.98	24.00	385256
2013-01-25	24.04	24.24	23.62	24.00	260320
2013-01-28	24.00	24.06	23.85	24.00	372962
2013-01-29	23.72	24.10	23.72	24.00	386361
2013-01-30	23.44	23.73	22.97	23.26	386737
2013-01-31	23.05	23.69	22.94	23.15	270384
2013-02-01	23.23	23.31	23.05	23.31	384527
2013-02-04	23.15	23.47	23.00	23.34	242249
2013-02-05	23.50	23.50	23.11	23.35	209723
2013-02-06	23.20	23.49	23.20	23.39	258740
2013-02-07	23.40	23.47	23.21	23.30	165830
2013-02-08	23.29	23.66	23.23	23.59	109012
2013-02-11	23.59	23.69	23.54	23.54	116073
2013-02-12	23.50	23.50	23.17	23.25	131599
2013-02-13	23.12	23.81	23.11	23.61	131208
2013-02-14	23.89	23.97	23.43	23.45	177705
2013-02-15	23.26	23.57	23.12	23.33	208861
2013-02-19	23.33	23.33	23.05	23.20	279348
2013-02-20	23.45	23.47	23.00	23.07	207779
2013-02-21	22.97	22.97	21.82	22.48	660390
2013-02-22	22.59	22.92	22.14	22.62	561651
2013-02-25	22.47	23.35	22.47	22.98	359414
2013-02-26	22.76	24.00	22.75	24.00	435770
2013-02-27	23.92	24.21	23.76	24.02	329820
2013-02-28	23.87	24.22	23.70	24.00	273745
2013-03-01	23.82	24.22	23.70	24.22	379941
2013-03-04	24.25	24.25	24.05	24.05	287132
2013-03-05	24.05	24.16	23.85	23.95	239812
2013-03-06	23.94	24.07	23.87	23.90	254133
2013-03-07	24.03	24.25	23.90	24.24	287177
2013-03-08	24.30	24.37	24.06	24.15	206079
2013-03-11	24.15	24.36	24.05	24.23	244511
2013-03-12	24.12	24.50	24.07	24.45	263390
2013-03-13	24.46	24.51	24.30	24.45	194862
2013-03-14	24.32	24.89	24.32	24.78	491869
2013-03-15	24.63	25.09	24.54	25.09	383673
2013-03-18	24.83	25.19	24.83	25.05	322450
2013-03-19	25.00	25.15	24.85	25.00	185047
2013-03-20	25.07	25.22	24.93	25.20	185764
2013-03-21	24.90	25.63	24.90	25.35	583462
2013-03-22	25.60	25.95	25.53	25.83	367798
2013-03-25	26.04	26.04	25.62	25.77	378750
2013-03-26	25.94	26.80	25.79	26.51	474680
2013-03-27	26.49	26.95	26.10	26.60	288970
2013-03-28	26.66	27.41	26.66	27.37	447826
2013-04-01	27.40	27.81	27.32	27.37	273156
2013-04-02	27.56	27.60	27.14	27.25	286196
2013-04-03	27.15	27.27	25.68	26.23	670706
2013-04-04	26.09	26.20	25.75	26.20	251430
2013-04-05	25.92	26.50	25.61	26.30	168922
2013-04-08	26.21	27.12	26.16	26.99	264674
2013-04-09	27.18	27.32	26.88	26.88	220989
2013-04-10	26.88	27.27	26.58	26.73	212462
2013-04-11	26.87	27.19	26.76	26.88	124007
2013-04-12	26.71	26.90	26.61	26.62	170513
2013-04-15	26.58	26.60	25.56	25.89	281051
2013-04-16	26.19	26.62	26.00	26.32	131400
2013-04-17	26.13	26.25	25.55	25.89	145387
2013-04-18	25.89	26.07	25.72	25.91	185103
2013-04-19	25.84	26.71	25.80	26.71	245172
2013-04-22	26.50	26.66	26.30	26.31	225692
2013-04-23	26.55	26.90	26.31	26.90	289643
2013-04-24	26.90	27.65	26.68	27.41	338291
2013-04-25	27.45	28.03	27.31	27.31	283595
2013-04-26	27.16	27.64	26.92	26.93	228926
2013-04-29	26.75	27.38	26.33	27.05	323650
2013-04-30	27.23	27.51	27.14	27.30	151653
2013-05-01	27.30	27.68	27.00	27.00	83545
2013-05-02	27.02	27.42	26.80	26.95	176807
2013-05-03	27.14	27.56	26.61	27.15	385976
2013-05-06	27.31	27.60	27.12	27.19	340036
2013-05-07	27.30	27.55	27.22	27.27	180366
2013-05-08	27.40	27.58	27.21	27.54	272990
2013-05-09	27.50	27.57	27.08	27.36	108672
2013-05-10	27.47	27.69	27.30	27.64	152140
2013-05-13	27.72	27.85	27.45	27.80	117601
2013-05-14	27.94	28.20	27.81	28.20	142668
2013-05-15	28.21	28.83	28.00	28.83	222893
2013-05-16	28.74	28.99	28.36	28.63	233286
2013-05-17	28.56	28.87	28.24	28.50	185360
2013-05-20	28.58	28.90	28.23	28.70	174517
2013-05-21	28.80	29.12	28.45	29.12	180925
2013-05-22	29.19	30.59	29.12	29.50	346649
2013-05-23	28.97	29.94	27.61	29.73	336223
2013-05-24	29.92	30.26	29.63	30.14	115195
2013-05-28	30.39	30.87	30.15	30.74	391659
2013-05-29	30.55	30.85	29.56	29.83	241621
2013-05-30	29.91	30.86	29.50	30.43	261892
2013-05-31	30.50	31.25	30.20	30.99	250187
2013-06-03	30.95	31.03	30.00	30.90	395122
2013-06-04	30.90	31.01	29.80	30.83	386298
2013-06-05	30.52	30.52	28.00	29.00	592747
2013-06-06	28.86	29.43	28.32	29.05	221096
2013-06-07	29.41	29.80	28.55	28.72	164001
2013-06-10	28.93	29.17	27.87	28.06	330370
2013-06-11	27.75	28.73	27.61	28.05	313277
2013-06-12	28.11	28.65	27.98	28.34	174252
2013-06-13	28.07	28.40	27.90	28.40	210064
2013-06-14	28.48	28.52	27.78	27.95	175858
2013-06-17	27.95	28.02	27.72	27.93	233786
2013-06-18	27.86	27.86	27.61	27.83	177036
2013-06-19	27.70	27.83	27.29	27.40	154686
2013-06-20	27.17	27.17	25.70	26.29	610276
2013-06-21	26.59	26.67	25.68	26.03	215505
2013-06-24	25.77	25.77	24.35	25.05	551140
2013-06-25	25.17	25.95	25.17	25.58	252248
2013-06-26	26.14	28.79	26.14	28.21	897326
2013-06-27	28.90	29.20	28.30	28.30	408216
2013-07-01	30.09	30.53	29.40	29.57	378593
2013-07-02	29.97	30.43	29.68	29.75	278308
2013-07-03	29.98	30.09	29.14	29.56	137638
2013-07-05	29.75	29.90	28.91	29.50	124830
2013-07-08	29.59	30.00	29.13	30.00	124486
2013-07-09	30.09	30.30	29.71	30.00	270245
2013-07-10	30.00	30.29	29.91	30.15	95345
2013-07-11	30.23	30.45	30.00	30.18	155292
2013-07-12	30.43	30.45	30.00	30.30	155454
2013-07-15	30.40	30.77	30.09	30.75	183843
2013-07-16	30.72	30.75	30.00	30.30	347201
2013-07-17	30.30	30.73	30.30	30.58	396388
2013-07-18	30.70	30.76	30.19	30.19	287797
2013-07-19	30.02	30.50	29.50	29.84	350194
2013-07-22	30.05	30.05	29.51	30.05	516103
2013-07-23	30.05	31.04	29.92	31.04	407081
2013-07-24	31.03	31.12	30.50	30.50	256771
2013-07-25	30.47	30.98	30.11	30.86	268208
2013-07-26	30.80	30.94	30.32	30.50	180713
2013-07-29	30.25	30.77	29.87	29.93	245921
2013-07-30	29.59	29.99	29.11	29.11	184160
2013-07-31	29.15	29.50	28.73	28.75	221835
2013-08-01	28.77	29.44	28.77	28.83	227950
2013-08-02	28.83	29.20	28.60	28.67	140335
2013-08-05	28.54	28.54	28.00	28.07	188222
2013-08-06	28.00	28.31	27.73	28.15	183556
2013-08-07	28.10	28.16	27.15	27.82	210919
2013-08-08	27.83	28.39	27.48	27.73	204196
2013-08-09	27.81	28.48	27.52	27.90	125666
2013-08-12	27.93	28.01	27.56	27.60	196927
2013-08-13	27.79	27.79	27.50	27.60	68041
2013-08-14	27.75	27.97	27.51	27.66	87511
2013-08-15	27.50	27.94	27.17	27.94	133785
2013-08-16	27.99	27.99	27.33	27.55	113007
2013-08-19	27.44	27.75	27.11	27.30	96736
2013-08-20	27.30	27.64	27.13	27.30	159875
2013-08-21	27.20	27.37	26.90	27.14	139612
2013-08-22	27.25	27.50	26.88	27.25	153248
2013-08-23	27.37	27.40	27.06	27.16	80658
2013-08-26	27.11	27.48	27.10	27.27	81340
2013-08-27	27.05	27.30	26.86	27.07	80288
2013-08-28	26.95	27.23	26.62	26.80	303780
2013-08-29	26.71	26.94	26.70	26.70	57795
2013-08-30	26.61	26.75	26.40	26.42	82055
2013-09-03	26.69	26.96	26.02	26.20	82568
2013-09-04	26.10	26.32	25.68	26.32	157761
2013-09-05	26.31	27.44	26.31	27.13	158025
2013-09-06	27.11	27.48	26.92	27.18	67552
2013-09-09	27.19	27.43	26.42	26.75	101163
2013-09-10	26.88	27.17	26.26	26.50	137239
2013-09-11	26.37	27.17	26.27	26.97	208368
2013-09-12	26.70	27.25	26.70	27.07	233116
2013-09-13	27.02	27.25	26.84	26.90	208809
2013-09-16	27.02	27.20	26.40	26.45	129992
2013-09-17	26.64	26.64	26.06	26.33	306574
2013-09-18	26.00	26.30	25.62	26.26	479707
2013-09-19	26.26	27.00	25.88	26.64	202390
2013-09-20	26.51	27.12	26.24	26.24	170850
2013-09-23	26.15	26.70	26.05	26.54	266426
2013-09-24	26.67	26.75	26.33	26.60	145184
2013-09-25	26.48	26.60	26.24	26.60	182965
2013-09-26	26.50	27.02	26.40	27.00	140821
2013-09-27	27.00	27.22	26.87	27.04	170599
2013-09-30	26.51	26.97	26.30	26.36	282183
2013-10-01	26.32	26.42	25.57	26.00	233375
2013-10-02	26.05	26.24	25.75	26.10	162303
2013-10-03	25.97	26.69	25.80	26.20	105679
2013-10-04	26.10	26.87	26.03	26.71	90061
2013-10-07	26.45	26.71	26.02	26.35	87369
2013-10-08	26.15	26.54	26.10	26.13	110541
2013-10-09	26.13	26.51	26.10	26.40	83586
2013-10-10	26.52	27.47	26.44	27.04	185528
2013-10-11	27.35	27.48	26.71	27.31	207635
2013-10-14	27.34	27.34	27.01	27.28	159438
2013-10-15	27.31	27.68	27.07	27.57	208922
2013-10-16	27.79	28.86	27.79	28.23	527233
2013-10-17	28.41	30.12	28.20	29.61	824438
2013-10-18	29.88	31.87	29.62	30.18	967977
2013-10-21	30.35	31.45	30.35	31.34	313203
2013-10-22	31.40	32.45	31.13	31.54	467560
2013-10-23	31.35	31.66	31.09	31.60	192576
2013-10-24	31.45	31.86	31.11	31.11	496356
2013-10-25	31.33	31.62	31.00	31.01	242862
2013-10-28	31.15	31.32	30.90	31.14	291088
2013-10-29	31.65	33.00	31.30	31.82	608480
2013-10-30	31.52	31.75	30.87	31.50	320344
2013-10-31	31.50	32.25	30.60	30.93	299532
2013-11-01	31.14	31.48	29.80	29.97	164263
2013-11-04	30.00	31.04	30.00	30.51	128999
2013-11-05	30.50	30.75	30.02	30.19	94270
2013-11-06	30.85	31.00	30.36	30.54	149891
2013-11-07	30.80	30.88	28.79	29.02	289580
2013-11-08	29.34	30.00	29.00	29.73	99435
2013-11-11	30.24	30.50	28.98	29.29	209287
2013-11-12	29.58	29.58	28.95	29.00	143455
2013-11-13	29.00	29.19	28.30	28.71	196001
2013-11-14	28.75	30.72	28.75	29.28	111202
2013-11-15	29.28	29.85	29.19	29.30	145754
2013-11-18	29.51	29.87	29.10	29.30	301385
2013-11-19	29.31	29.31	28.50	28.88	268682
2013-11-20	28.65	29.10	28.33	28.45	125197
2013-11-21	28.45	28.65	28.40	28.42	99726
2013-11-22	28.95	28.95	28.42	28.63	191876
2013-11-25	28.77	29.03	28.36	28.92	132852
2013-11-26	28.92	29.04	28.50	28.61	94763
2013-11-27	28.75	29.40	28.68	29.01	92891
2013-11-29	29.05	29.87	29.01	29.72	70582
2013-12-02	29.83	29.87	29.34	29.49	114281
2013-12-03	29.59	30.00	29.25	30.00	151726
2013-12-04	29.75	29.92	29.06	29.38	171782
2013-12-05	29.64	29.87	29.22	29.50	201019
2013-12-06	29.87	29.87	29.28	29.42	121970
2013-12-09	29.62	30.00	29.47	29.92	137952
2013-12-10	30.00	30.22	29.75	29.90	142199
2013-12-11	29.99	30.05	29.50	29.61	113955
2013-12-12	29.35	29.73	28.39	28.58	212477
2013-12-13	28.46	28.66	27.68	28.00	386218
2013-12-16	27.94	28.20	27.50	27.65	291939
2013-12-17	27.62	29.00	27.62	28.85	193683
2013-12-18	28.85	28.85	28.16	28.68	110105
2013-12-19	27.67	28.48	27.60	28.34	177328
2013-12-20	28.05	28.60	28.00	28.11	202427
2013-12-23	28.15	28.70	28.00	28.14	175480
2013-12-24	28.15	28.75	28.15	28.53	86141
2013-12-26	28.76	30.00	28.53	30.00	184946
2013-12-27	29.79	29.99	29.06	29.82	138194
2013-12-30	30.00	30.10	29.28	29.65	161795
2013-12-31	29.50	30.05	28.65	28.65	208013
2014-01-02	28.66	29.15	28.30	28.35	181084
2014-01-03	28.48	28.52	28.15	28.22	201695
2014-01-06	28.21	28.89	28.12	28.31	205388
2014-01-07	29.43	29.99	28.55	28.55	461320
2014-01-08	28.60	29.20	28.57	28.81	353768
2014-01-09	29.00	29.10	28.61	28.61	288462
2014-01-10	28.94	29.41	28.01	28.01	282269
2014-01-13	28.30	28.95	28.08	28.49	336002
2014-01-14	28.74	28.81	28.21	28.26	295392
2014-01-15	28.50	28.69	27.81	27.81	245401
2014-01-16	27.90	28.20	27.75	27.77	433579
2014-01-17	27.71	28.00	27.50	27.78	281969
2014-01-21	27.99	28.57	27.99	28.50	381849
2014-01-22	28.59	28.99	28.57	28.61	211571
2014-01-23	28.80	28.99	28.61	28.73	288339
2014-01-24	28.80	28.80	28.01	28.49	173229
2014-01-27	28.52	28.81	27.89	27.97	255984
2014-01-28	28.18	28.73	27.85	28.34	419480
2014-01-29	28.24	28.53	27.84	28.07	175726
2014-01-30	27.69	28.58	27.42	27.70	143177
2014-01-31	27.49	28.08	27.43	27.99	101762
2014-02-03	28.19	28.19	27.50	27.75	125164
2014-02-04	27.61	28.50	27.52	27.90	103256
2014-02-05	27.66	28.00	27.52	27.62	106036
2014-02-06	27.65	28.43	27.59	28.34	186349
2014-02-07	28.40	28.47	28.08	28.36	72392
2014-02-10	28.49	28.49	28.10	28.30	108836
2014-02-11	28.47	28.65	28.24	28.52	240019
2014-02-12	28.60	29.03	28.20	28.67	248648
2014-02-13	28.65	29.25	28.60	29.21	160568
2014-02-14	29.44	29.71	29.27	29.57	158976
2014-02-18	29.72	29.80	29.40	29.70	222857
2014-02-19	29.52	29.65	28.92	29.04	135260
2014-02-20	29.05	29.05	28.14	28.82	229302
2014-02-21	28.60	28.99	28.25	28.59	185615
2014-02-24	28.40	29.22	28.13	28.90	242266
2014-02-25	28.90	29.07	28.72	29.07	70366
2014-02-26	29.00	29.12	28.65	29.05	273408
2014-02-27	29.13	29.41	28.15	28.55	253891
2014-02-28	28.43	28.73	28.25	28.44	130086
2014-03-03	28.19	28.70	28.19	28.43	97745
2014-03-04	28.67	28.76	28.48	28.66	140005
2014-03-05	28.59	29.19	28.51	29.03	160210
2014-03-06	29.27	29.43	28.86	29.35	195372
2014-03-07	29.45	29.78	29.22	29.78	218786
2014-03-10	29.78	30.21	29.62	30.03	343347
2014-03-11	30.22	30.23	29.59	29.66	149321
2014-03-12	29.50	29.64	29.26	29.36	156098
2014-03-13	29.35	29.35	28.98	29.03	134265
2014-03-14	29.07	29.19	28.84	29.03	92260
2014-03-17	29.29	29.36	28.89	29.32	140708
2014-03-18	29.35	29.55	28.90	28.91	196068
2014-03-19	28.98	29.15	28.70	29.10	145247
2014-03-20	28.94	29.50	28.92	29.48	116891
2014-03-21	29.44	29.45	28.77	29.00	299440
2014-03-24	28.92	29.19	28.86	29.10	195346
2014-03-25	29.04	29.49	29.02	29.26	200579
2014-03-26	29.12	29.47	29.00	29.35	242705
2014-03-27	29.45	29.48	29.15	29.43	214955
2014-03-28	29.33	29.92	29.33	29.84	162897
2014-03-31	29.96	30.14	29.56	30.00	192561
2014-04-01	29.90	30.14	29.80	29.83	290456
2014-04-02	29.98	30.40	29.71	30.27	210120
2014-04-03	30.42	30.64	30.01	30.58	200378
2014-04-04	30.50	30.82	30.15	30.41	129722
2014-04-07	30.44	32.88	30.01	31.35	897395
2014-04-08	31.63	33.21	31.51	33.00	538805
2014-04-09	33.00	33.47	32.45	32.62	410349
2014-04-10	32.80	33.02	31.65	32.23	345265
2014-04-11	31.93	33.35	31.56	31.86	326016
2014-04-14	32.32	33.14	32.11	33.14	370931
2014-04-15	33.08	33.55	32.81	33.52	194570
2014-04-16	33.65	34.38	33.50	33.91	398335
2014-04-17	34.29	34.43	33.67	33.80	180268
2014-04-21	34.07	34.07	32.82	33.32	250590
2014-04-22	33.40	34.05	33.40	33.94	173114
2014-04-23	34.07	34.12	33.50	33.83	161006
2014-04-24	34.00	34.07	33.40	33.71	167541
2014-04-25	33.60	33.88	33.59	33.69	174675
2014-04-28	33.60	33.67	33.10	33.46	263051
2014-04-29	33.00	33.60	32.38	32.54	177820
2014-04-30	32.18	33.00	31.72	32.41	232568
2014-05-01	33.99	33.99	32.00	33.00	129585
2014-05-02	33.50	33.50	32.70	33.50	141437
2014-05-05	33.40	34.29	32.91	33.02	570114
2014-05-06	32.40	32.83	32.16	32.40	303813
2014-05-07	32.40	32.73	32.20	32.72	146049
2014-05-08	32.47	32.63	32.25	32.49	118096
2014-05-09	32.28	32.65	32.06	32.51	118980
2014-05-12	32.75	33.20	32.56	33.20	162327
2014-05-13	33.55	33.60	32.93	33.06	130420
2014-05-14	33.05	33.30	32.58	33.29	87997
2014-05-15	33.22	33.32	32.38	32.89	138911
2014-05-16	33.07	33.44	32.74	33.34	120571
2014-05-19	33.34	33.41	32.83	32.84	92335
2014-05-20	32.80	33.04	32.50	32.53	163571
2014-05-21	32.63	32.98	32.63	32.88	102318
2014-05-22	32.97	33.05	32.68	32.97	89818
2014-05-23	33.13	33.24	32.32	32.53	134064
2014-05-27	32.50	32.62	32.11	32.45	114122
2014-05-28	32.22	32.91	32.18	32.86	80106
2014-05-29	32.74	33.80	32.29	33.66	274824
2014-05-30	33.76	34.25	33.42	34.20	361917
2014-06-02	34.30	34.60	33.38	34.00	483333
2014-06-03	32.72	33.07	31.88	32.50	3346300
2014-06-04	32.50	32.80	32.35	32.75	1085605
2014-06-05	32.88	33.06	32.70	33.05	398093
2014-06-06	32.96	33.05	32.60	32.80	529121
2014-06-09	32.75	32.97	32.62	32.79	258668
2014-06-10	32.75	32.76	31.67	32.11	886375
2014-06-11	31.90	32.28	30.37	31.19	1055482
2014-06-12	30.95	31.67	30.20	31.60	610453
2014-06-13	31.67	32.30	31.63	32.13	267003
2014-06-16	31.95	32.30	31.46	31.64	249775
2014-06-17	31.70	32.20	31.70	32.06	228819
2014-06-18	32.24	32.24	31.67	32.20	236042
2014-06-19	32.07	32.43	31.94	32.21	173702
2014-06-20	32.38	32.42	31.96	32.38	248641
2014-06-23	32.23	32.45	32.07	32.28	191197
2014-06-24	32.34	32.34	31.81	32.01	276960
2014-06-25	31.78	32.45	31.42	32.45	331237
2014-06-26	32.52	32.90	32.07	32.65	252147
2014-06-27	32.43	33.15	32.16	33.01	261581
2014-06-30	33.01	33.18	32.59	33.04	199998
2014-07-01	33.04	33.30	32.97	33.07	365013
2014-07-02	33.07	33.33	32.91	33.19	260514
2014-07-03	33.32	33.32	32.70	33.00	126724
2014-07-07	33.20	33.20	32.62	32.62	254000
2014-07-08	32.77	32.77	32.45	32.60	142110
2014-07-09	32.44	33.19	32.44	33.19	99377
2014-07-10	33.05	33.16	32.85	32.90	124869
2014-07-11	32.75	33.20	32.56	33.19	77268
2014-07-14	33.25	33.43	33.01	33.35	162165
2014-07-15	33.25	33.40	32.80	33.02	155924
2014-07-16	33.16	33.48	32.67	32.67	511532
2014-07-17	32.67	33.15	32.51	32.51	190868
2014-07-18	32.51	33.24	32.51	32.93	288722
2014-07-21	33.02	33.27	32.58	32.61	179063
2014-07-22	32.87	33.39	32.68	33.00	179947
2014-07-23	33.20	33.24	33.00	33.00	176065
2014-07-24	33.15	33.22	32.58	32.64	185759
2014-07-25	32.74	32.74	32.23	32.27	158129
2014-07-28	32.43	32.50	31.78	31.94	294493
2014-07-29	31.85	32.14	31.31	31.69	369577
2014-07-30	31.40	31.50	30.96	31.35	313889
2014-07-31	31.00	31.39	31.00	31.37	324228
2014-08-01	31.00	31.86	31.00	31.86	172623
2014-08-04	32.00	32.13	31.64	31.92	261520
2014-08-05	31.90	31.95	31.12	31.47	197578
2014-08-06	31.25	31.97	31.00	31.89	165161
2014-08-07	31.97	32.74	31.64	32.41	150321
2014-08-08	32.59	32.98	32.17	32.96	111760
2014-08-11	33.10	33.10	32.49	32.98	148131
2014-08-12	32.92	32.92	32.21	32.26	274753
2014-08-13	32.13	32.79	32.05	32.65	95858
2014-08-14	32.99	33.01	32.27	32.30	133100
2014-08-15	32.75	33.26	32.41	32.65	275311
2014-08-18	32.74	32.81	32.35	32.81	116356
2014-08-19	32.98	33.23	32.63	32.98	148436
2014-08-20	33.08	33.23	32.88	33.10	99819
2014-08-21	33.20	33.20	32.73	32.74	96704
2014-08-22	32.63	33.03	32.60	32.93	104178
2014-08-25	32.93	33.15	32.66	33.00	182381
2014-08-26	33.12	33.12	32.56	32.73	126426
2014-08-27	32.90	33.10	32.70	32.81	97902
2014-08-28	32.83	33.03	32.47	32.76	93924
2014-08-29	32.89	33.13	32.53	33.10	73578
2014-09-02	33.10	33.20	32.62	32.99	225575
2014-09-03	32.98	33.00	32.22	32.63	333390
2014-09-04	32.79	33.03	32.37	32.80	226439
2014-09-05	32.65	33.20	32.52	32.68	154596
2014-09-08	32.80	33.08	32.73	32.99	113630
2014-09-09	33.00	33.00	32.36	32.67	177637
2014-09-10	32.67	32.87	32.53	32.84	138847
2014-09-11	32.65	33.00	32.56	33.00	144049
2014-09-12	32.92	32.98	32.51	32.76	133454
2014-09-15	32.85	32.85	32.41	32.74	90594
2014-09-16	32.78	33.01	32.50	32.84	89804
2014-09-17	32.88	32.95	32.55	32.55	170480
2014-09-18	32.77	33.10	32.55	32.55	176025
2014-09-19	32.59	32.78	32.50	32.50	153851
2014-09-22	32.65	32.65	31.93	32.26	124839
2014-09-23	32.03	32.73	32.01	32.31	118071
2014-09-24	32.54	32.60	32.02	32.25	115355
2014-09-25	32.14	32.43	32.00	32.35	128127
2014-09-26	32.41	32.91	32.15	32.83	89571
2014-09-29	32.55	33.02	32.50	32.82	112272
2014-09-30	32.71	33.03	32.55	32.72	199443
2014-10-01	32.84	33.00	32.49	32.77	117719
2014-10-02	32.56	32.88	32.11	32.61	201535
2014-10-03	32.50	32.74	32.36	32.64	70122
2014-10-06	32.76	32.79	32.30	32.58	114482
2014-10-07	32.33	32.49	31.95	32.22	97805
2014-10-08	32.24	32.24	31.04	31.80	235952
2014-10-09	31.65	32.24	31.05	31.92	252630
2014-10-10	31.51	31.66	27.01	31.31	1145404
2014-10-13	31.09	31.09	28.32	28.75	540308
2014-10-14	28.07	28.40	25.08	27.12	1579664
2014-10-15	26.63	29.59	25.98	29.24	745074
2014-10-16	28.50	31.56	28.50	30.32	447525
2014-10-17	30.62	32.09	30.61	32.05	642201
2014-10-20	31.75	32.49	31.28	31.66	821418
2014-10-21	31.97	32.47	31.70	31.95	192055
2014-10-22	32.24	32.50	30.93	31.04	189497
2014-10-23	30.88	31.92	30.88	31.30	139083
2014-10-24	31.30	31.71	30.95	31.53	54135
2014-10-27	31.15	31.46	30.80	31.20	176572
2014-10-28	31.20	32.00	30.82	32.00	116737
2014-10-29	31.91	31.91	31.44	31.70	125539
2014-10-30	31.21	31.53	30.91	31.40	179469
2014-10-31	31.99	31.99	31.26	31.62	140721
2014-11-03	31.94	32.24	31.62	31.96	156297
2014-11-04	31.80	31.90	30.75	31.37	183256
2014-11-05	31.50	32.02	31.13	31.71	126599
2014-11-06	31.83	32.02	31.43	31.80	156152
2014-11-07	31.63	31.98	31.63	31.92	62309
2014-11-10	32.00	32.01	31.34	31.84	164707
2014-11-11	31.84	31.90	31.52	31.86	203814
2014-11-12	31.84	31.95	31.47	31.61	161334
2014-11-13	31.53	31.82	31.35	31.80	18138
2014-11-14	31.59	31.85	31.15	31.25	429498
2014-11-17	31.44	31.68	30.37	31.06	2955408
2014-11-18	30.15	30.44	29.57	30.02	1306738
2014-11-19	30.07	30.33	29.33	29.68	561212
2014-11-20	29.24	29.99	29.23	29.75	543533
2014-11-21	29.81	30.62	29.57	30.45	374672
2014-11-24	30.07	30.34	29.81	30.20	349251
2014-11-25	30.09	30.32	29.80	29.98	287053
2014-11-26	30.05	30.79	29.75	30.79	448169
2014-11-28	29.53	29.96	29.08	29.08	289098
2014-12-01	29.00	29.28	28.14	28.56	483228
2014-12-02	28.31	29.96	28.31	29.90	232774
2014-12-03	29.64	30.43	29.12	30.09	172688
2014-12-04	30.09	30.31	29.99	30.25	145708
2014-12-05	30.25	30.29	29.70	29.77	199490
2014-12-08	29.45	29.61	28.00	28.23	554871
2014-12-09	28.00	29.24	27.96	28.90	352305
2014-12-10	28.72	28.80	27.67	27.88	568594
2014-12-11	27.79	29.02	27.79	28.00	347009
2014-12-12	27.54	28.25	26.43	27.87	429822
2014-12-15	28.50	28.84	27.81	27.81	331349
2014-12-16	27.49	28.76	27.00	28.29	697049
2014-12-17	28.26	29.50	28.25	29.08	234470
2014-12-18	30.00	30.21	29.38	29.81	264186
2014-12-19	30.11	30.11	29.00	29.27	228989
2014-12-22	29.10	29.85	29.10	29.69	137957
2014-12-23	29.27	30.79	29.19	30.36	172407
2014-12-24	30.23	30.49	30.16	30.31	81142
2014-12-26	30.60	30.72	30.24	30.37	101263
2014-12-29	30.30	31.84	30.30	31.48	295342
2014-12-30	31.12	31.78	30.66	31.03	185365
2014-12-31	30.83	32.00	30.52	32.00	333947
2015-01-02	32.00	32.70	31.85	32.58	189566
2015-01-05	32.45	32.52	31.03	31.29	234310
2015-01-06	31.03	31.50	30.10	30.23	121623
2015-01-07	30.35	30.88	30.20	30.50	124367
2015-01-08	30.36	31.71	30.36	31.18	180884
2015-01-09	31.06	31.81	30.72	31.14	200911
2015-01-12	30.98	31.02	29.69	29.81	203365
2015-01-13	29.75	30.00	28.92	29.30	179497
2015-01-14	29.00	30.61	28.36	30.49	270771
2015-01-15	30.94	31.23	29.88	30.04	131353
2015-01-16	29.92	30.55	29.92	30.50	154955
2015-01-20	30.41	31.90	30.20	31.79	225873
2015-01-21	31.99	32.43	31.25	31.85	121267
2015-01-22	32.00	32.48	31.58	32.32	100584
2015-01-23	32.41	32.60	31.86	32.36	146796
2015-01-26	32.06	32.60	31.59	31.98	295198
2015-01-27	31.83	32.12	30.99	31.85	162318
2015-01-28	31.65	32.28	31.20	31.35	104139
2015-01-29	31.04	31.58	30.20	31.47	118132
2015-01-30	31.39	32.08	31.33	31.70	98248
2015-02-02	31.56	32.27	31.51	31.96	77569
2015-02-03	32.10	32.44	31.45	31.67	126501
2015-02-04	31.67	32.08	31.00	31.42	104835
2015-02-05	31.30	31.97	31.10	31.61	94072
2015-02-06	31.56	32.03	31.27	31.60	88105
2015-02-09	31.60	32.50	31.55	31.55	141592
2015-02-10	31.89	32.06	31.25	31.51	91591
2015-02-11	31.50	31.50	31.00	31.04	55088
2015-02-12	31.22	31.97	31.22	31.67	92618
2015-02-13	30.59	31.55	30.59	31.16	1015586
2015-02-17	31.29	31.59	30.33	31.16	652902
2015-02-18	31.32	31.32	30.69	31.10	120471
2015-02-19	31.00	31.22	30.47	30.96	153075
2015-02-20	30.83	31.15	30.63	30.66	383924
2015-02-23	30.63	30.98	30.40	30.52	149073
2015-02-24	30.41	31.07	30.27	30.99	232735
2015-02-25	30.79	31.04	30.46	30.83	161348
2015-02-26	30.63	30.92	29.80	30.24	243837
2015-02-27	30.35	30.86	30.12	30.65	116138
2015-03-02	30.65	31.07	30.44	30.62	138569
2015-03-03	30.25	31.05	30.25	30.90	193317
2015-03-04	30.76	31.05	30.50	30.79	119092
2015-03-05	30.69	30.93	30.35	30.51	108501
2015-03-06	30.25	30.45	29.81	30.00	229232
2015-03-09	30.13	30.16	29.54	29.67	227898
2015-03-10	28.99	29.97	28.38	29.75	373685
2015-03-11	29.98	29.98	29.26	29.36	139015
2015-03-12	29.25	29.87	29.20	29.67	176179
2015-03-13	29.40	29.53	29.05	29.38	195227
2015-03-16	29.21	29.83	29.00	29.70	247261
2015-03-17	29.77	30.08	29.52	29.88	227125
2015-03-18	29.93	30.62	29.77	29.96	236540
2015-03-19	29.81	30.24	29.61	30.12	211425
2015-03-20	30.01	30.48	29.84	30.48	421410
2015-03-23	30.25	30.30	29.75	30.02	165337
2015-03-24	29.87	30.09	29.63	29.92	109341
2015-03-25	30.00	30.10	29.68	29.88	76390
2015-03-26	29.78	30.43	29.78	30.41	99537
2015-03-27	30.19	30.44	29.82	29.98	92008
2015-03-30	29.90	30.20	29.81	30.06	182355
2015-03-31	30.00	30.12	29.61	29.96	193067
2015-04-01	29.88	30.59	29.77	30.50	270744
2015-04-02	30.39	30.76	30.31	30.69	74873
2015-04-06	30.67	30.76	30.32	30.65	106511
2015-04-07	30.89	31.15	30.78	31.00	131707
2015-04-08	31.16	31.45	30.70	31.32	122307
2015-04-09	31.14	31.32	30.87	31.05	100827
2015-04-10	31.00	31.14	30.73	30.85	92609
2015-04-13	30.69	31.00	30.69	30.91	139005
2015-04-14	30.94	30.95	30.58	30.84	105350
2015-04-15	30.95	31.80	30.88	31.66	266496
2015-04-16	31.35	32.31	31.07	32.05	247044
2015-04-17	31.99	32.03	31.30	31.70	166775
2015-04-20	31.65	31.98	31.61	31.82	65105
2015-04-21	31.81	31.87	31.65	31.68	59088
2015-04-22	31.52	32.33	31.51	31.93	138747
2015-04-23	31.76	32.32	31.75	32.10	106365
2015-04-24	31.99	32.23	31.94	32.05	89171
2015-04-27	32.06	32.18	31.72	31.87	284319
2015-04-28	32.07	32.23	31.84	32.08	210263
2015-04-29	31.50	32.16	31.16	32.14	246246
2015-04-30	32.23	32.63	31.89	32.59	168767
2015-05-01	32.26	32.30	31.63	32.10	221740
2015-05-04	31.85	32.55	31.76	32.17	494784
2015-05-05	32.38	32.49	32.00	32.05	129853
2015-05-06	31.93	32.26	31.85	31.92	138161
2015-05-07	31.85	32.03	31.62	31.93	163151
2015-05-08	32.31	32.31	31.78	31.90	86607
2015-05-11	31.77	32.29	31.70	32.04	141413
2015-05-12	32.19	32.30	31.91	32.20	183162
2015-05-13	32.30	32.57	31.89	31.99	182605
2015-05-14	31.86	32.19	31.75	32.00	79036
2015-05-15	32.00	32.86	32.00	32.72	165267
2015-05-18	33.00	33.78	32.95	33.40	534536
2015-05-19	33.47	33.75	33.26	33.48	266221
2015-05-20	33.48	33.57	33.06	33.13	220715
2015-05-21	33.22	33.39	33.00	33.10	148017
2015-05-22	33.28	33.71	33.00	33.05	202965
2015-05-26	33.05	33.50	32.73	33.20	107283
2015-05-27	33.06	33.37	32.79	33.35	68613
2015-05-28	33.14	33.50	33.12	33.32	120668
2015-05-29	33.45	33.70	33.01	33.19	202542
2015-06-01	33.19	33.74	33.10	33.57	227511
2015-06-02	33.98	34.55	33.12	33.43	236249
2015-06-03	33.61	33.61	32.74	32.86	271154
2015-06-04	32.87	33.08	31.90	31.95	347923
2015-06-05	31.84	32.79	31.65	32.50	349676
2015-06-08	32.58	32.74	32.05	32.12	80755
2015-06-09	31.97	32.19	31.84	31.84	126895
2015-06-10	31.82	32.32	31.75	31.90	89311
2015-06-11	32.07	32.12	31.58	31.94	112290
2015-06-12	31.80	32.33	31.68	31.85	59266
2015-06-15	31.79	32.21	31.50	31.92	145764
2015-06-16	32.00	32.14	31.58	31.96	58535
2015-06-17	31.97	32.25	31.79	31.99	89744
2015-06-18	31.96	32.29	31.89	32.17	110005
2015-06-19	32.23	32.37	31.70	32.00	409493
2015-06-22	32.05	32.64	31.76	32.50	114949
2015-06-23	32.71	33.64	31.99	33.63	345210
2015-06-24	33.10	33.50	32.77	33.02	200936
2015-06-25	32.86	33.08	32.77	32.89	97268
2015-06-26	32.81	32.98	32.36	32.36	524614
2015-06-29	32.42	32.80	31.27	31.27	188996
2015-06-30	31.32	31.60	30.85	30.85	341199
2015-07-01	31.20	32.09	30.26	30.50	334739
2015-07-02	30.50	30.88	30.34	30.72	188817
2015-07-06	30.19	30.72	30.10	30.57	101648
2015-07-07	30.36	31.64	30.36	31.47	147646
2015-07-08	31.16	31.50	30.78	31.00	127891
2015-07-09	31.06	31.44	30.99	31.32	102345
2015-07-10	31.40	31.45	30.95	31.25	172563
2015-07-13	31.14	31.92	31.14	31.75	202098
2015-07-14	31.88	32.32	31.44	32.15	222023
2015-07-15	32.02	32.54	31.20	31.38	460730
2015-07-16	31.25	31.25	30.79	30.84	343070
2015-07-17	30.68	30.99	29.61	30.40	378994
2015-07-20	30.40	30.62	29.85	29.90	255466
2015-07-21	29.72	30.33	29.72	29.75	220191
2015-07-22	29.74	29.98	29.36	29.39	283945
2015-07-23	29.50	29.53	28.65	29.00	385989
2015-07-24	29.13	29.39	28.60	29.19	193978
2015-07-27	29.18	29.45	28.74	29.40	221412
2015-07-28	29.25	30.02	29.25	29.80	251617
2015-07-29	29.63	30.89	29.63	30.51	190227
2015-07-30	30.10	30.36	29.90	29.97	107131
2015-07-31	29.66	30.16	29.46	30.02	101868
2015-08-03	30.02	30.23	29.54	29.60	258479
2015-08-04	29.77	30.41	29.20	29.49	138566
2015-08-05	29.53	30.38	29.53	29.93	277442
2015-08-06	29.68	30.09	29.07	29.85	119367
2015-08-07	30.25	31.19	29.95	30.52	368847
2015-08-10	30.63	31.75	30.52	31.44	227864
2015-08-11	31.38	31.49	30.87	31.06	219564
2015-08-12	31.02	31.74	30.15	30.82	269805
2015-08-13	30.78	31.18	30.13	30.30	157834
2015-08-14	30.65	30.77	30.22	30.29	268396
2015-08-17	30.44	31.06	30.25	30.81	165310
2015-08-18	30.97	31.57	30.32	30.32	81730
2015-08-19	30.25	30.98	29.32	29.81	151008
2015-08-20	29.65	29.79	29.01	29.01	201027
2015-08-21	28.71	29.24	27.78	28.65	326695
2015-08-24	27.16	28.80	20.53	28.38	803812
2015-08-25	29.24	29.94	28.38	29.01	647908
2015-08-26	29.47	29.47	27.64	28.64	266306
2015-08-27	28.73	29.65	28.36	29.50	256658
2015-08-28	29.47	30.08	29.33	29.46	114001
2015-08-31	29.55	29.84	29.04	29.74	158581
2015-09-01	29.19	29.59	28.47	28.85	198159
2015-09-02	29.01	29.70	28.25	29.58	141010
2015-09-03	29.82	30.06	29.02	29.18	160646
2015-09-04	28.90	29.85	28.76	29.12	127875
2015-09-08	29.14	29.46	28.87	28.97	101126
2015-09-09	28.67	28.84	27.80	28.25	402411
2015-09-10	28.00	28.56	28.00	28.15	172098
2015-09-11	27.66	27.90	26.93	27.57	427622
2015-09-14	27.57	27.57	26.55	27.14	283045
2015-09-15	26.90	28.52	26.75	27.10	198561
2015-09-16	27.15	28.44	26.95	27.86	146576
2015-09-17	27.75	28.39	27.52	27.83	62791
2015-09-18	27.78	27.85	27.18	27.39	144684
2015-09-21	27.22	28.23	27.20	28.00	89400
2015-09-22	27.94	28.02	26.84	26.84	247037
2015-09-23	26.86	27.00	25.47	25.59	320613
2015-09-24	25.50	26.04	25.04	25.90	356127
2015-09-25	25.92	26.14	24.94	25.35	166289
2015-09-28	25.00	25.32	24.20	25.25	363670
2015-09-29	25.26	26.08	24.75	25.90	993146
2015-09-30	26.24	26.69	25.38	26.34	587555
2015-10-01	26.44	27.04	26.13	26.74	694652
2015-10-02	26.61	27.50	26.21	27.02	443198
2015-10-05	27.35	28.04	27.19	27.91	284171
2015-10-06	27.83	28.28	27.56	27.87	230685
2015-10-07	27.91	28.88	27.65	28.11	231600
2015-10-08	28.25	28.98	27.91	28.82	121768
2015-10-09	28.98	29.19	28.56	28.94	150573
2015-10-12	28.74	29.00	28.39	28.69	138104
2015-10-13	28.64	28.89	28.02	28.13	340519
2015-10-14	28.30	28.75	27.54	28.58	221417
2015-10-15	28.26	29.47	28.18	28.98	285870
2015-10-16	29.19	29.59	29.00	29.35	192472
2015-10-19	29.00	29.34	28.31	29.17	281022
2015-10-20	29.11	29.55	28.94	29.19	359656
2015-10-21	29.35	29.50	28.47	28.64	225863
2015-10-22	28.54	28.90	28.08	28.40	251598
2015-10-23	28.18	28.83	28.01	28.30	232947
2015-10-26	28.21	28.21	26.91	27.10	162869
2015-10-27	26.56	27.18	26.50	26.95	209693
2015-10-28	27.07	27.67	26.89	27.52	85014
2015-10-29	26.76	27.58	26.76	27.28	127545
2015-10-30	27.12	28.23	27.08	28.01	165946
2015-11-02	27.65	28.29	27.15	27.73	143252
2015-11-03	27.73	28.87	27.31	28.51	151677
2015-11-04	28.65	28.97	28.06	28.29	136732
2015-11-05	28.19	28.24	27.22	27.62	128835
2015-11-06	27.45	27.67	27.15	27.52	75358
2015-11-09	27.68	27.98	26.89	26.96	185432
2015-11-10	26.97	27.32	26.80	26.98	96034
2015-11-11	26.85	27.00	26.14	26.42	210636
2015-11-12	26.15	26.35	25.44	25.84	369073
2015-11-13	25.94	26.36	25.50	25.79	304680
2015-11-16	25.86	26.50	25.56	26.38	115350
2015-11-17	26.43	26.54	25.80	26.20	168329
2015-11-18	26.26	26.63	25.46	25.79	178805
2015-11-19	25.88	26.36	25.14	25.47	155482
2015-11-20	25.74	25.74	24.85	25.10	194564
2015-11-23	24.68	25.40	24.68	25.10	227331
2015-11-24	25.02	26.35	25.01	26.00	201559
2015-11-25	25.96	26.19	25.58	25.58	153474
2015-11-27	25.48	26.00	25.25	25.57	120046
2015-11-30	25.57	25.93	25.48	25.70	162974
2015-12-01	25.51	25.90	25.49	25.57	350558
2015-12-02	25.36	25.62	25.03	25.41	307604
2015-12-03	25.41	25.64	25.04	25.05	374999
2015-12-04	24.89	25.25	24.10	24.10	470785
2015-12-07	23.69	23.74	21.50	21.87	795458
2015-12-08	21.44	22.32	20.33	22.02	405653
2015-12-09	21.86	23.40	21.86	23.14	403038
2015-12-10	22.93	24.16	22.93	23.06	344390
2015-12-11	22.64	22.90	22.00	22.44	218715
2015-12-14	22.17	22.46	21.52	21.97	362752
2015-12-15	22.50	22.56	21.56	21.62	376748
2015-12-16	21.56	22.40	21.40	22.21	334942
2015-12-17	21.95	22.10	20.39	20.51	442654
2015-12-18	20.22	21.79	20.15	21.75	653859
2015-12-21	21.51	23.67	21.33	23.47	491682
2015-12-22	23.47	25.19	23.38	24.62	561420
2015-12-23	24.87	27.36	24.74	27.11	673083
2015-12-24	27.15	28.13	27.15	27.49	308865
2015-12-28	26.88	27.02	25.91	26.40	634964
2015-12-29	26.41	26.48	24.90	25.14	507221
2015-12-30	24.43	25.38	23.84	25.34	671803
2015-12-31	25.00	26.45	25.00	26.07	374192
2016-01-04	25.24	26.45	25.24	25.73	318195
2016-01-05	25.62	26.19	25.14	25.85	158486
2016-01-06	25.22	26.30	25.17	25.98	376051
2016-01-07	25.68	26.00	25.05	25.28	299473
2016-01-08	25.50	26.05	25.32	25.40	193841
2016-01-11	25.25	25.40	23.70	24.21	211445
2016-01-12	24.38	24.68	21.78	23.65	485386
2016-01-13	23.69	24.94	22.66	23.01	595247
2016-01-14	22.66	23.63	22.13	23.63	208346
2016-01-15	22.30	23.44	22.18	23.30	267478
2016-01-19	23.06	23.16	21.59	22.35	431178
2016-01-20	21.28	22.30	20.02	20.70	782086
2016-01-21	20.93	22.65	20.53	21.99	306238
2016-01-22	22.74	23.58	22.35	23.33	382789
2016-01-25	23.34	24.07	22.61	22.71	253934
2016-01-26	22.73	23.52	22.39	23.04	305450
2016-01-27	22.94	23.32	22.26	22.82	398128
2016-01-28	22.92	23.98	22.31	22.70	348618
2016-01-29	22.95	23.86	22.74	23.71	253635
2016-02-01	23.42	23.62	22.25	22.93	311668
2016-02-02	22.74	22.80	21.52	21.83	556962
2016-02-03	21.95	22.34	21.38	22.15	433737
2016-02-04	22.00	22.79	21.80	22.30	216859
2016-02-05	22.20	22.28	21.24	21.87	670115
2016-02-08	21.39	21.82	20.12	21.40	609447
2016-02-09	20.93	21.23	20.18	21.18	666773
2016-02-10	20.78	21.55	20.57	21.11	421539
2016-02-11	20.50	20.58	19.22	19.90	470139
2016-02-12	19.70	21.05	19.50	20.85	364825
2016-02-16	21.99	22.03	21.10	22.00	261512
2016-02-17	22.69	23.09	21.87	23.09	335212
2016-02-18	23.47	23.58	22.24	23.57	202857
2016-02-19	23.44	23.44	22.23	22.85	296672
2016-02-22	23.34	24.28	23.18	23.93	468467
2016-02-23	23.92	24.57	23.59	24.25	381354
2016-02-24	23.62	24.72	23.03	24.64	384354
2016-02-25	24.74	24.93	23.84	24.66	294554
2016-02-26	24.86	26.21	24.62	25.42	490984
2016-02-29	25.76	26.63	25.26	26.47	463665
2016-03-01	26.94	27.42	25.95	26.53	459801
2016-03-02	26.20	27.51	25.77	27.06	306430
2016-03-03	26.22	27.63	26.22	27.27	616442
2016-03-04	27.74	27.90	26.18	26.94	447838
2016-03-07	27.05	27.44	26.80	27.23	355978
2016-03-08	26.83	27.03	26.15	26.39	165948
2016-03-09	26.54	27.12	26.52	26.92	194448
2016-03-10	26.66	27.07	26.54	26.97	266081
2016-03-11	27.45	28.74	27.20	28.54	1859838
2016-03-14	28.01	29.57	28.01	29.13	1559514
2016-03-15	28.98	29.33	28.13	28.78	743932
2016-03-16	29.11	29.28	28.50	29.09	991149
2016-03-17	29.30	30.78	29.16	30.39	784841
2016-03-18	30.16	30.62	28.70	29.34	5770728
2016-03-21	28.96	29.70	28.62	28.95	360201
2016-03-22	28.72	29.20	28.65	28.93	246618
2016-03-23	28.63	28.89	28.18	28.18	185662
2016-03-24	27.52	28.37	27.07	27.95	208444
2016-03-28	28.17	28.17	27.42	27.68	243003
2016-03-29	27.54	28.03	27.11	27.95	278672
2016-03-30	28.25	28.60	27.98	28.28	313333
2016-03-31	28.25	28.84	28.04	28.84	251661
2016-04-01	28.00	28.36	27.38	27.78	304794
2016-04-04	27.80	27.97	27.03	27.15	294764
2016-04-05	27.15	27.32	26.86	27.11	286392
2016-04-06	27.36	28.24	26.91	28.10	253481
2016-04-07	28.03	28.43	27.74	28.20	159693
2016-04-08	28.41	28.90	28.37	28.69	117158
2016-04-11	28.66	29.11	28.50	28.53	121851
2016-04-12	28.58	29.64	28.28	29.60	165324
2016-04-13	29.27	29.74	29.18	29.52	128337
2016-04-14	29.39	29.75	29.04	29.50	67100
2016-04-15	29.07	29.46	28.48	28.48	193810
2016-04-18	27.70	29.64	27.60	29.02	194334
2016-04-19	29.36	29.64	29.03	29.22	138665
2016-04-20	29.03	29.75	29.03	29.34	186296
2016-04-21	29.24	29.74	29.24	29.60	222462
2016-04-22	29.32	29.70	28.95	28.98	127342
2016-04-25	28.86	29.36	28.75	29.31	99265
2016-04-26	29.58	29.66	28.81	29.10	208341
2016-04-27	29.06	29.65	29.00	29.42	120937
2016-04-28	29.20	29.20	28.57	28.71	175875
2016-04-29	28.43	29.19	28.35	29.17	231016
2016-05-02	29.20	29.51	28.71	29.14	102918
2016-05-03	28.79	28.99	28.35	28.89	161519
2016-05-04	28.99	29.38	28.32	28.36	89673
2016-05-05	29.00	29.03	27.72	28.03	136876
2016-05-06	27.85	28.36	27.23	27.71	130800
2016-05-09	27.74	28.26	26.82	27.80	142353
2016-05-10	28.07	28.91	27.48	27.55	272101
2016-05-11	27.58	28.36	26.89	27.80	273673
2016-05-12	28.26	28.86	27.96	28.86	90382
2016-05-13	28.93	29.06	27.74	28.05	155136
2016-05-16	28.55	29.13	28.55	28.94	266205
2016-05-17	29.00	29.65	28.90	29.00	136575
2016-05-18	28.89	29.24	28.20	28.46	92186
2016-05-19	28.25	29.73	28.25	29.14	277238
2016-05-20	29.24	30.19	28.80	30.06	423866
2016-05-23	29.65	29.99	29.10	29.21	356583
2016-05-24	29.15	29.70	29.15	29.30	159712
2016-05-25	29.35	29.63	28.94	29.36	195809
2016-05-26	29.50	29.50	29.04	29.31	148123
2016-05-27	29.11	29.34	28.69	29.04	87684
2016-05-31	28.98	29.41	28.79	28.91	182126
2016-06-01	28.88	29.90	28.88	29.76	280892
2016-06-02	29.69	30.55	29.69	30.43	272672
2016-06-03	30.39	30.72	29.67	29.99	129557
2016-06-06	30.42	30.75	30.11	30.46	226497
2016-06-07	30.63	30.72	30.10	30.32	160998
2016-06-08	30.42	31.26	30.35	30.87	230228
2016-06-09	30.55	31.24	30.50	30.64	194771
2016-06-10	30.57	31.49	30.57	31.18	330989
2016-06-13	31.06	31.26	30.40	30.48	227283
2016-06-14	30.55	31.16	30.17	30.42	206284
2016-06-15	30.47	30.78	30.25	30.35	203368
2016-06-16	30.25	31.00	29.74	30.80	273947
2016-06-17	31.00	31.07	30.16	30.21	538789
2016-06-20	30.55	30.70	29.53	29.62	207833
2016-06-21	29.50	29.74	29.16	29.51	282585
2016-06-22	29.55	30.40	29.34	29.56	188584
2016-06-23	29.81	30.07	29.31	29.61	130475
2016-06-24	28.87	29.62	28.50	28.97	178737
2016-06-27	28.94	28.96	27.64	28.44	310515
2016-06-28	28.68	29.94	28.68	29.05	257446
2016-06-29	29.54	30.12	29.39	30.12	247982
2016-06-30	29.76	30.40	29.29	29.98	252243
2016-07-01	29.98	30.12	29.66	29.81	319886
2016-07-05	29.62	29.73	28.82	28.84	132507
2016-07-06	28.55	28.75	28.15	28.50	243297
2016-07-07	28.59	29.21	28.46	28.82	91979
2016-07-08	28.97	29.43	28.85	29.13	106146
2016-07-11	29.09	29.81	28.86	28.90	158129
2016-07-12	29.07	30.07	28.80	29.16	205973
2016-07-13	29.13	29.19	28.66	28.75	127330
2016-07-14	28.83	29.18	28.55	28.90	105858
2016-07-15	28.88	28.99	28.44	28.75	110555
2016-07-18	28.51	28.94	28.19	28.60	125098
2016-07-19	28.53	28.99	27.97	27.98	189408
2016-07-20	28.00	28.39	27.70	28.03	159733
2016-07-21	28.00	28.44	27.31	27.75	144161
2016-07-22	27.56	28.00	27.50	28.00	132450
2016-07-25	27.97	27.99	27.51	27.51	111496
2016-07-26	27.61	27.89	27.33	27.49	165113
2016-07-27	27.66	27.78	27.12	26.79	200861
2016-07-28	26.98	27.49	26.64	27.21	91647
2016-07-29	27.20	27.87	27.08	27.87	127911
2016-08-01	27.92	27.92	26.85	27.24	243359
2016-08-02	26.95	27.13	25.87	26.53	289882
2016-08-03	26.36	26.99	26.34	26.88	158193
2016-08-04	27.08	27.50	26.70	27.00	126985
2016-08-05	27.01	27.44	26.61	26.63	110374
2016-08-08	26.82	27.45	26.54	27.20	149526
2016-08-09	27.18	27.24	26.34	27.00	172855
2016-08-10	27.10	27.24	26.50	26.98	117547
2016-08-11	27.18	27.19	26.68	27.09	103687
2016-08-12	27.37	27.85	27.07	27.75	123629
2016-08-15	28.05	28.47	27.72	28.47	145453
2016-08-16	28.39	28.63	28.11	28.26	123838
2016-08-17	28.12	28.21	27.50	27.72	258788
2016-08-18	28.04	28.04	27.22	27.40	153967
2016-08-19	27.18	27.38	26.68	27.34	182424
2016-08-22	26.95	27.12	26.65	26.99	246796
2016-08-23	26.83	27.08	26.72	27.02	210078
2016-08-24	26.84	27.10	26.74	27.03	208104
2016-08-25	26.92	26.94	26.50	26.66	521899
2016-08-26	26.61	26.96	26.30	26.64	539385
2016-08-29	26.62	26.91	26.50	26.64	164298
2016-08-30	26.83	26.96	26.36	26.75	321212
2016-08-31	26.68	27.14	26.64	26.96	400878
2016-09-01	26.77	26.95	26.35	26.86	369424
2016-09-02	27.05	27.37	26.47	27.08	211450
2016-09-06	26.99	27.30	26.98	27.22	490776
2016-09-07	27.33	27.81	27.18	27.50	319852
2016-09-08	28.14	28.18	27.16	27.40	711458
2016-09-09	26.75	27.20	26.42	26.86	1130638
2016-09-12	26.80	27.27	26.45	26.73	358677
2016-09-13	26.43	26.77	26.10	26.58	417253
2016-09-14	26.38	27.01	26.30	26.62	380209
2016-09-15	26.61	27.11	26.39	26.98	357059
2016-09-16	26.99	27.75	26.36	27.25	4391006
2016-09-19	27.35	28.24	27.21	27.98	260704
2016-09-20	28.09	28.73	27.82	28.36	262883
2016-09-21	28.38	29.12	28.33	29.08	956202
2016-09-22	29.30	29.85	29.24	29.58	221873
2016-09-23	29.56	29.85	29.10	29.37	113573
2016-09-26	29.36	29.55	28.90	28.97	166010
2016-09-27	28.46	28.98	28.14	28.66	176519
2016-09-28	28.66	29.04	28.50	28.76	207371
2016-09-29	28.65	28.85	28.05	28.23	133100
2016-09-30	28.35	29.52	28.35	29.26	392418
2016-10-03	29.01	29.13	28.60	29.01	244324
2016-10-04	29.04	29.04	28.49	28.64	85261
2016-10-05	28.74	29.40	28.74	28.90	95707
2016-10-06	28.82	29.01	28.56	28.73	167798
2016-10-07	28.85	29.18	28.65	28.89	90909
2016-10-10	29.12	29.52	29.12	29.35	97371
2016-10-11	29.12	29.33	28.96	29.06	141511
2016-10-12	29.11	29.36	28.41	28.76	120066
2016-10-13	28.67	28.93	28.39	28.46	172552
2016-10-14	28.45	28.78	28.40	28.57	198806
2016-10-17	28.66	28.94	28.61	28.80	116997
2016-10-18	28.88	29.33	28.88	29.21	102276
2016-10-19	29.21	29.71	28.81	29.43	299967
2016-10-20	29.40	29.80	28.91	29.56	223785
2016-10-21	29.50	29.63	28.37	28.37	154721
2016-10-24	28.56	29.49	28.56	28.96	234496
2016-10-25	28.96	29.12	28.47	28.56	147253
2016-10-26	28.31	28.50	27.86	27.99	162744
2016-10-27	28.04	28.33	27.75	27.43	123696
2016-10-28	27.28	27.45	27.08	27.18	147057
2016-10-31	26.98	27.09	26.50	26.50	143381
2016-11-01	26.50	26.70	26.31	26.64	128237
2016-11-02	26.47	26.48	25.97	26.24	151315
2016-11-03	26.06	26.97	26.06	26.59	88135
2016-11-04	26.66	26.94	26.55	26.63	69106
2016-11-07	26.80	26.93	26.25	26.85	80059
2016-11-08	26.86	27.11	26.53	26.69	62987
2016-11-09	26.21	27.22	26.09	27.21	127679
2016-11-10	27.29	28.23	27.29	27.95	184810
2016-11-11	28.05	28.71	27.72	28.19	330130
2016-11-14	28.44	28.65	27.98	28.27	103968
2016-11-15	28.42	28.96	28.19	28.35	167308
2016-11-16	28.45	28.56	27.79	28.00	68330
2016-11-17	27.96	28.82	27.57	28.00	129800
2016-11-18	28.03	28.90	27.94	28.44	108284
2016-11-21	28.67	29.19	27.75	28.51	185802
2016-11-22	28.47	28.69	28.25	28.35	82278
2016-11-23	28.20	28.68	28.13	28.40	104143
2016-11-25	28.46	28.49	27.96	28.25	38843
2016-11-28	28.15	28.46	27.92	27.92	74661
2016-11-29	27.74	27.99	26.77	27.58	99962
2016-11-30	28.02	29.45	28.02	29.37	234252
2016-12-01	29.66	29.66	28.95	29.00	88292
2016-12-02	28.91	29.50	28.76	29.17	74333
2016-12-05	29.32	29.73	29.16	29.45	118347
2016-12-06	29.45	29.72	29.00	29.45	110925
2016-12-07	29.44	29.46	28.96	29.42	65379
2016-12-08	29.33	29.87	29.30	29.47	126812
2016-12-09	29.40	29.40	28.71	29.00	121839
2016-12-12	29.16	29.51	28.80	29.29	120627
2016-12-13	29.22	29.22	28.68	28.92	638652
2016-12-14	28.88	29.05	27.19	27.26	785799
2016-12-15	27.19	28.18	27.00	27.45	194383
2016-12-16	27.56	27.90	27.35	27.55	351679
2016-12-19	27.86	28.22	27.50	27.96	105582
2016-12-20	28.00	28.15	27.55	27.62	123588
2016-12-21	27.62	28.98	27.62	28.74	232667
2016-12-22	28.70	29.17	28.30	28.34	123437
2016-12-23	28.11	29.13	28.09	28.75	76390
2016-12-27	28.86	29.33	28.59	29.27	171662
2016-12-28	29.35	29.50	28.99	29.12	146162
2016-12-29	29.16	29.82	28.64	28.95	177599
2016-12-30	28.88	28.95	28.61	28.82	76825
2017-01-03	28.84	29.60	28.65	29.21	138750
2017-01-04	29.28	29.83	29.11	29.38	132432
2017-01-05	29.40	29.89	29.27	29.31	84454
2017-01-06	29.30	29.40	28.83	29.34	288590
2017-01-09	29.34	29.35	28.95	28.99	92907
2017-01-10	28.99	28.99	28.09	28.21	283720
2017-01-11	28.20	29.04	28.20	28.34	68544
2017-01-12	28.57	28.57	27.92	28.11	265231
2017-01-13	28.10	28.46	27.98	28.19	86028
2017-01-17	28.36	28.45	28.10	28.22	104043
2017-01-18	28.19	28.35	28.00	28.34	97170
2017-01-19	28.33	28.56	28.22	28.47	78819
2017-01-20	28.59	28.67	28.27	28.41	139496
2017-01-23	28.20	28.99	28.04	28.66	152384
2017-01-24	28.74	29.86	28.69	29.55	278536
2017-01-25	29.84	30.43	29.56	30.22	284953
2017-01-26	30.47	30.94	30.03	30.75	162020
2017-01-27	30.87	30.95	30.50	30.80	131061
2017-01-30	30.79	30.79	30.00	29.98	243801
2017-01-31	30.11	30.22	29.57	29.75	192556
2017-02-01	29.84	30.10	29.11	29.89	248470
2017-02-02	30.13	30.43	29.85	30.35	198268
2017-02-03	30.43	30.71	29.98	30.46	207414
2017-02-06	30.28	30.71	30.20	30.39	65165
2017-02-07	30.50	30.61	29.76	30.15	150919
2017-02-08	30.24	30.60	29.89	30.25	117988
2017-02-09	30.43	31.41	30.33	31.09	204893
2017-02-10	31.00	32.38	30.75	31.70	345895
2017-02-13	31.88	31.88	31.20	31.65	244929
2017-02-14	31.89	31.99	31.28	31.82	220539
2017-02-15	31.93	32.33	31.51	32.14	167899
2017-02-16	32.30	32.39	31.80	32.10	377123
2017-02-17	32.10	32.40	31.87	32.40	155763
2017-02-21	32.42	32.76	32.02	32.58	138833
2017-02-22	32.51	32.87	32.21	32.74	141798
2017-02-23	32.75	32.85	32.26	32.52	123504
2017-02-24	32.31	32.61	32.27	32.36	120706
2017-02-27	32.35	32.72	32.19	32.51	232456
2017-02-28	32.27	33.33	32.25	32.76	238455
2017-03-01	33.19	33.27	32.87	33.14	141401
2017-03-02	33.10	33.29	32.44	32.70	188432
2017-03-03	32.69	32.77	32.11	32.29	179351
2017-03-06	32.29	32.45	31.59	32.00	237172
2017-03-07	31.89	32.05	31.65	31.98	163395
2017-03-08	31.83	32.07	31.40	31.51	212880
2017-03-09	31.04	32.15	30.81	31.43	317136
2017-03-10	31.60	31.98	31.29	31.69	120230
2017-03-13	31.84	32.11	31.49	31.58	77714
2017-03-14	31.40	31.50	30.86	31.27	73467
2017-03-15	31.55	31.61	31.00	31.43	185559
2017-03-16	31.29	31.74	31.02	31.27	111972
2017-03-17	31.44	31.44	30.81	30.81	223627
2017-03-20	30.50	31.19	30.50	30.93	135953
2017-03-21	30.97	31.44	30.62	30.76	94550
2017-03-22	30.64	31.21	30.55	31.10	67468
2017-03-23	31.16	31.73	31.14	31.33	150356
2017-03-24	31.29	32.59	31.29	31.90	216592
2017-03-27	31.75	32.12	31.22	31.98	79389
2017-03-28	32.02	32.49	31.83	32.34	119302
2017-03-29	32.49	32.75	32.08	32.39	115671
2017-03-30	32.41	32.70	31.91	32.07	119214
2017-03-31	31.87	32.39	31.83	32.31	135958
2017-04-03	32.25	32.43	31.62	31.88	143303
2017-04-04	31.83	32.15	31.63	32.14	111638
2017-04-05	32.13	32.74	31.56	31.80	180833
2017-04-06	31.91	32.45	31.71	32.27	192875
2017-04-07	32.27	32.48	31.86	32.11	140532
2017-04-10	32.40	32.53	32.06	32.24	200338
2017-04-11	32.24	32.47	31.82	32.09	176898
2017-04-12	32.06	32.66	32.06	32.37	210574
2017-04-13	32.45	33.47	32.45	32.70	286118
2017-04-17	32.85	32.85	31.89	32.24	207480
2017-04-18	32.15	32.67	31.90	32.26	194480
2017-04-19	32.10	32.40	31.92	31.95	220300
2017-04-20	32.09	32.37	31.95	32.23	242502
2017-04-21	32.33	32.47	31.91	32.10	253542
2017-04-24	32.36	32.41	31.91	32.20	149815
2017-04-25	32.15	32.57	31.89	32.56	213536
2017-04-26	32.56	32.58	32.26	32.39	184870
2017-04-27	32.49	32.60	32.00	31.90	331340
2017-04-28	32.01	32.20	31.72	31.75	236634
2017-05-01	31.75	32.24	31.75	32.12	235393
2017-05-02	32.23	32.40	31.74	32.19	218515
2017-05-03	32.18	32.45	31.63	31.96	302084
2017-05-04	31.67	32.01	30.85	31.07	339588
2017-05-05	31.04	31.56	30.94	31.10	421445
2017-05-08	31.29	31.48	30.93	31.42	250046
2017-05-09	31.42	31.42	30.65	30.65	463065
2017-05-10	31.00	31.48	30.65	30.65	772553
2017-05-11	30.69	31.20	30.61	31.00	306272
2017-05-12	31.10	31.98	31.10	31.63	334241
2017-05-15	32.00	32.35	31.93	32.16	243034
2017-05-16	32.38	32.62	32.13	32.39	482130
2017-05-17	32.20	32.66	31.83	31.88	221662
2017-05-18	31.75	31.92	31.57	31.89	66255
2017-05-19	32.07	32.58	31.82	32.50	188239
2017-05-22	32.68	32.68	31.99	32.37	290829
2017-05-23	32.41	32.98	32.27	32.81	129283
2017-05-24	32.74	33.12	32.23	33.01	187136
2017-05-25	33.01	33.47	32.95	33.07	256283
2017-05-26	32.95	33.15	32.81	32.92	159319
2017-05-30	32.92	33.00	32.50	32.59	84987
2017-05-31	32.57	32.57	31.90	32.15	184291
2017-06-01	32.17	32.51	32.00	32.31	184371
2017-06-02	32.16	32.59	31.69	31.91	151279
2017-06-05	31.89	32.17	31.66	31.99	173756
2017-06-06	31.92	32.34	31.59	32.05	190244
2017-06-07	32.02	32.34	31.60	31.92	102166
2017-06-08	31.88	32.43	31.77	31.90	189491
2017-06-09	31.85	32.09	31.76	31.81	77205
2017-06-12	32.15	32.40	31.57	31.75	137486
2017-06-13	31.36	31.81	31.28	31.51	212110
2017-06-14	31.68	31.80	31.16	31.40	513697
2017-06-15	31.25	31.44	30.99	31.10	338460
2017-06-16	31.15	31.70	31.03	31.55	511195
2017-06-19	31.36	31.52	30.95	31.21	263326
2017-06-20	31.14	31.14	30.57	30.71	371605
2017-06-21	30.69	31.00	29.91	30.19	334042
2017-06-22	30.24	30.72	30.19	30.45	168004
2017-06-23	30.50	30.99	30.29	30.87	209871
2017-06-26	30.88	31.14	30.70	31.12	223492
2017-06-27	31.09	31.85	30.63	31.45	503255
2017-06-28	31.54	32.17	31.51	32.00	439400
2017-06-29	32.13	32.98	32.13	32.88	470701
2017-06-30	33.08	33.08	32.16	32.40	169293
2017-07-03	32.45	32.61	32.01	32.14	166997
2017-07-05	31.97	32.00	31.39	31.79	386764
2017-07-06	31.86	31.98	31.03	31.25	233530
2017-07-07	31.20	31.58	30.93	31.56	147636
2017-07-10	31.40	31.71	31.00	31.62	267726
2017-07-11	31.66	31.89	31.03	31.67	249220
2017-07-12	31.96	32.38	31.80	31.85	158217
2017-07-13	31.79	32.06	31.63	31.83	76368
2017-07-14	31.80	32.22	31.58	31.76	101002
2017-07-17	31.50	32.04	31.10	31.27	219748
2017-07-18	31.61	31.61	30.27	30.35	487854
2017-07-19	30.25	30.52	30.25	30.33	404856
2017-07-20	30.35	30.46	30.09	30.30	553291
2017-07-21	30.48	30.95	30.41	30.86	477136
2017-07-24	30.85	31.20	30.75	30.75	233992
2017-07-25	30.85	31.00	30.44	30.60	307311
2017-07-26	30.57	30.88	30.03	30.21	148915
2017-07-27	30.24	30.28	29.90	29.53	116012
2017-07-28	29.44	29.62	29.25	29.52	117363
2017-07-31	29.49	29.70	29.09	29.35	165397
2017-08-01	29.28	29.65	29.10	29.39	180653
2017-08-02	29.25	29.77	29.21	29.77	198714
2017-08-03	29.58	29.85	29.07	29.07	342517
2017-08-04	29.07	29.85	29.07	29.20	240849
2017-08-07	29.30	29.31	28.47	28.90	350347
2017-08-08	28.25	28.80	27.88	27.95	665858
2017-08-09	27.75	28.62	27.68	28.37	369341
2017-08-10	28.40	28.72	28.09	28.29	184070
2017-08-11	28.39	28.51	28.12	28.51	163700
2017-08-14	28.60	28.75	28.44	28.48	357718
2017-08-15	28.27	28.53	27.95	28.07	216984
2017-08-16	27.98	28.25	27.91	28.16	132844
2017-08-17	27.89	28.25	27.88	28.08	148041
2017-08-18	28.08	28.20	27.59	27.96	136287
2017-08-21	28.07	28.07	27.54	27.85	191308
2017-08-22	27.99	28.28	27.89	28.20	207805
2017-08-23	28.20	28.21	27.96	28.06	261863
2017-08-24	27.98	28.23	27.70	27.97	173432
2017-08-25	28.05	28.05	27.59	27.76	225534
2017-08-28	27.61	27.78	27.36	27.58	113729
2017-08-29	27.51	27.56	26.91	27.14	269789
2017-08-30	27.03	27.47	26.91	27.24	385531
2017-08-31	27.25	27.73	27.24	27.68	375465
2017-09-01	27.70	28.06	27.70	27.91	443334
2017-09-05	27.99	28.11	27.57	27.70	202172
2017-09-06	27.87	28.16	27.72	28.04	179968
2017-09-07	28.04	28.04	27.55	27.59	224877
2017-09-08	27.68	27.73	27.18	27.26	229923
2017-09-11	27.10	27.39	26.55	26.94	275170
2017-09-12	27.06	27.06	26.41	26.78	459152
2017-09-13	26.90	27.27	26.79	27.20	479912
2017-09-14	27.28	28.04	27.18	27.79	303853
2017-09-15	27.80	27.80	27.36	27.50	260321
2017-09-18	27.41	27.73	27.36	27.52	144557
2017-09-19	27.65	27.74	27.50	27.71	121338
2017-09-20	27.92	28.00	27.49	27.49	125120
2017-09-21	27.25	27.72	27.25	27.36	147980
2017-09-22	27.30	27.68	26.95	27.03	275460
2017-09-25	27.06	27.46	27.06	27.40	192370
2017-09-26	27.63	28.04	27.55	27.79	192360
2017-09-27	27.80	28.07	27.57	27.87	135861
2017-09-28	27.85	28.12	27.16	27.58	236701
2017-09-29	27.78	28.89	27.65	28.82	869446
2017-10-02	28.75	28.78	28.13	28.35	281341
2017-10-03	28.21	28.73	28.12	28.64	355475
2017-10-04	28.50	28.67	28.13	28.27	222695
2017-10-05	28.40	28.67	28.33	28.55	130983
2017-10-06	28.40	28.64	28.20	28.64	131405
2017-10-09	28.48	28.61	28.38	28.45	1707791
2017-10-10	28.55	28.70	28.31	28.47	105668
2017-10-11	28.44	28.65	28.32	28.64	221706
2017-10-12	28.39	28.66	28.25	28.60	172304
2017-10-13	28.53	28.85	28.40	28.67	199884
2017-10-16	28.54	29.30	28.54	29.19	337711
2017-10-17	28.95	29.39	28.90	28.90	186077
2017-10-18	29.14	29.21	28.45	28.56	172038
2017-10-19	28.57	28.73	28.36	28.41	174759
2017-10-20	28.50	28.50	28.16	28.22	104093
2017-10-23	27.96	28.48	27.86	27.98	450898
2017-10-24	27.86	28.03	27.51	27.72	211846
2017-10-25	27.93	27.93	27.18	27.52	219992
2017-10-26	27.65	28.19	27.33	27.66	349535
2017-10-27	27.84	28.46	27.57	28.46	205135
2017-10-30	28.24	28.49	27.94	28.11	236207
2017-10-31	28.16	28.20	27.66	27.99	225246
2017-11-01	28.14	28.22	27.90	27.76	171059
2017-11-02	27.67	27.95	27.46	27.75	178282
2017-11-03	27.70	28.33	27.69	28.33	112277
2017-11-06	28.38	28.68	28.27	28.68	241189
2017-11-07	28.27	28.75	28.15	28.70	264195
2017-11-08	28.72	28.86	28.25	28.25	81009
2017-11-09	28.14	28.15	27.35	27.48	202684
2017-11-10	27.66	28.57	27.66	28.04	350523
2017-11-13	28.13	28.13	27.59	27.71	148863
2017-11-14	27.88	27.93	27.44	27.59	357619
2017-11-15	27.60	27.79	27.08	27.40	165420
2017-11-16	27.36	27.60	27.10	27.58	301524
2017-11-17	27.67	27.73	27.50	27.51	145161
2017-11-20	27.61	27.70	27.22	27.56	90294
2017-11-21	27.52	27.79	27.42	27.56	168112
2017-11-22	27.57	28.19	27.41	27.90	293342
2017-11-24	27.90	28.60	27.70	28.60	292734
2017-11-27	28.58	28.58	27.61	27.84	260749
2017-11-28	27.91	28.29	27.76	27.80	241281
2017-11-29	27.78	28.06	27.52	27.74	295972
2017-11-30	27.82	28.10	26.91	26.91	728255
2017-12-01	27.17	27.93	27.17	27.73	535564
2017-12-04	27.75	27.90	27.18	27.27	278062
2017-12-05	27.46	27.47	27.01	27.25	155645
2017-12-06	27.00	27.18	26.68	26.92	233074
2017-12-07	27.11	27.56	26.93	27.56	187406
2017-12-08	27.51	28.05	27.41	27.97	177069
2017-12-11	27.97	28.42	27.58	28.34	382370
2017-12-12	28.11	28.50	28.06	28.50	296949
2017-12-13	28.50	28.51	28.15	28.39	208613
2017-12-14	28.25	28.86	28.25	28.62	340996
2017-12-15	28.79	28.85	28.22	28.32	594964
2017-12-18	28.34	28.87	28.22	28.28	100554
2017-12-19	28.05	28.36	27.78	28.03	178850
2017-12-20	28.01	28.01	27.40	27.56	242681
2017-12-21	27.50	28.15	27.50	27.81	189769
2017-12-22	27.67	28.25	27.60	28.24	206182
2017-12-26	28.50	28.87	28.41	28.75	143101
2017-12-27	28.75	29.33	28.63	29.26	592399
2017-12-28	29.60	29.88	28.92	29.63	593089
2017-12-29	29.80	29.80	29.21	29.64	435734
2018-01-02	29.70	29.87	29.60	29.84	142711
2018-01-03	29.85	29.97	29.57	29.82	173780
2018-01-04	29.81	30.04	29.70	29.91	184401
2018-01-05	30.05	30.05	29.42	29.70	92697
2018-01-08	29.90	29.90	29.43	29.77	121978
2018-01-09	29.78	30.02	29.69	29.94	138560
2018-01-10	29.93	29.94	29.66	29.94	106335
2018-01-11	29.91	30.28	29.84	30.26	271101
2018-01-12	30.38	30.68	30.25	30.56	233465
2018-01-16	30.66	30.75	30.19	30.21	356869
2018-01-17	30.25	30.57	30.09	30.48	382044
2018-01-18	30.36	31.08	30.16	30.28	177029
2018-01-19	30.28	30.51	30.01	30.48	138672
2018-01-22	30.37	31.08	30.34	30.89	237525
2018-01-23	31.27	31.30	30.76	31.30	160682
2018-01-24	31.30	32.42	31.30	31.97	393678
2018-01-25	32.44	32.44	31.51	31.57	275143
2018-01-26	31.74	31.91	31.26	31.81	375822
2018-01-29	31.97	32.00	31.51	31.54	198105
2018-01-30	31.45	31.45	30.31	30.89	257196
2018-01-31	31.06	31.16	30.36	30.22	166248
2018-02-01	30.02	30.84	29.88	30.65	124669
2018-02-02	30.07	30.65	29.87	29.88	199028
2018-02-05	29.57	30.29	29.35	29.63	323821
2018-02-06	29.06	30.50	29.00	30.23	333434
2018-02-07	30.13	31.00	29.69	30.01	152654
2018-02-08	29.70	30.66	29.26	29.60	297676
2018-02-09	29.99	30.99	29.00	29.44	299259
2018-02-12	29.99	30.44	29.75	30.18	429305
2018-02-13	30.18	30.53	30.07	30.27	263256
2018-02-14	30.25	30.25	29.74	30.00	141525
2018-02-15	30.24	30.24	29.66	30.04	140359
2018-02-16	29.79	29.79	29.00	29.17	231864
2018-02-20	29.05	29.99	29.05	29.65	181799
2018-02-21	29.77	30.34	29.43	29.56	276458
2018-02-22	29.83	30.41	29.34	29.69	161975
2018-02-23	29.66	30.16	29.44	30.00	176525
2018-02-26	30.04	30.08	29.56	29.99	194596
2018-02-27	29.91	30.12	29.47	29.72	124607
2018-02-28	29.76	29.98	29.27	29.32	160454
2018-03-01	29.39	29.62	29.20	29.53	165615
2018-03-02	29.36	29.98	29.36	29.52	251773
2018-03-05	29.46	30.59	29.46	29.97	154244
2018-03-06	30.11	30.59	30.04	30.42	158722
2018-03-07	30.21	30.91	30.20	30.76	190296
2018-03-08	30.76	31.10	30.71	31.06	224455
2018-03-09	31.09	31.13	30.50	30.54	418257
2018-03-12	30.57	30.74	30.14	30.15	188407
2018-03-13	30.11	30.50	29.99	30.32	159644
2018-03-14	30.53	30.53	29.68	29.85	176355
2018-03-15	29.80	30.04	27.95	29.30	431787
2018-03-16	29.42	29.75	29.30	29.35	303466
2018-03-19	29.35	29.45	28.34	28.76	623128
2018-03-20	28.71	29.14	28.53	29.05	249770
2018-03-21	29.08	29.69	28.76	29.28	329773
2018-03-22	29.01	29.29	28.05	28.16	305799
2018-03-23	28.37	28.43	27.88	28.01	164997
2018-03-26	28.25	28.25	27.79	28.16	146571
2018-03-27	28.69	28.82	28.12	28.21	288682
2018-03-28	28.35	28.66	28.16	28.51	221364
2018-03-29	28.72	29.22	28.53	29.10	350829
2018-04-02	29.06	29.54	28.70	29.36	189070
2018-04-03	29.53	29.69	29.29	29.57	203455
2018-04-04	29.39	29.41	29.00	29.18	121424
2018-04-05	29.39	30.10	29.15	29.72	178630
2018-04-06	29.37	29.90	29.16	29.40	146768
2018-04-09	29.72	29.75	29.25	29.25	202698
2018-04-10	29.54	29.60	29.28	29.44	227129
2018-04-11	29.46	29.75	29.39	29.58	134313
2018-04-12	29.67	29.84	29.45	29.81	230971
2018-04-13	29.83	29.89	29.43	29.54	162119
2018-04-16	29.49	30.31	29.42	30.25	171392
2018-04-17	30.28	30.74	30.28	30.70	165859
2018-04-18	30.75	30.96	30.49	30.62	111599
2018-04-19	30.75	30.83	30.54	30.63	70484
2018-04-20	30.39	30.83	30.39	30.54	160582
2018-04-23	30.77	30.83	30.55	30.78	98916
2018-04-24	30.70	30.75	30.02	30.02	127229
2018-04-25	30.08	30.17	29.71	30.12	104670
2018-04-26	30.27	30.33	29.87	30.25	91373
2018-04-27	30.21	30.94	30.04	30.93	166679
2018-04-30	30.93	31.36	30.78	31.26	166272
2018-05-01	31.30	31.33	30.76	31.05	155883
2018-05-02	31.22	31.50	30.96	31.25	378033
2018-05-03	31.48	31.48	30.84	30.49	196692
2018-05-04	31.49	31.49	30.55	31.40	183238
2018-05-07	31.42	31.42	30.95	31.17	222170
2018-05-08	31.38	31.38	30.80	30.90	228625
2018-05-09	31.07	31.24	31.00	31.12	163135
2018-05-10	31.26	31.26	31.01	31.02	417565
2018-05-11	31.18	31.47	31.04	31.41	299274
2018-05-14	31.50	31.74	31.37	31.68	259312
2018-05-15	31.78	32.23	31.37	32.05	365224
2018-05-16	32.10	32.65	31.86	32.59	295133
2018-05-17	32.75	33.12	32.60	32.82	285016
2018-05-18	32.87	32.93	32.55	32.69	151528
2018-05-21	32.65	33.59	32.65	33.29	261032
2018-05-22	33.21	33.96	33.20	33.64	428267
2018-05-23	33.76	34.59	33.62	34.11	420908
2018-05-24	34.10	34.47	33.82	34.15	202824
2018-05-25	33.89	34.48	32.87	34.12	193009
2018-05-29	33.98	35.09	33.85	35.03	318823
2018-05-30	35.26	36.21	35.20	35.94	563053
2018-05-31	35.90	36.20	35.70	35.98	157191
2018-06-01	35.97	36.31	35.37	35.61	340681
2018-06-04	35.68	35.91	35.33	35.49	276655
2018-06-05	35.49	35.90	35.45	35.60	313732
2018-06-06	35.68	35.68	35.16	35.50	262371
2018-06-07	35.51	36.23	35.37	36.21	412005
2018-06-08	36.37	36.82	34.35	34.67	817658
2018-06-11	34.67	36.10	34.34	35.74	539647
2018-06-12	35.71	36.40	35.71	35.87	290483
2018-06-13	35.74	36.32	35.50	35.50	263765
2018-06-14	35.61	36.14	35.45	35.50	414328
2018-06-15	35.59	35.85	34.90	35.84	5417721
2018-06-18	35.71	35.89	35.24	35.82	240639
2018-06-19	35.40	35.88	34.98	35.69	383489
2018-06-20	35.67	36.18	35.65	36.05	106483
2018-06-21	36.15	36.36	35.84	36.25	133639
2018-06-22	36.45	37.31	36.22	37.18	249819
2018-06-25	37.18	37.18	36.32	36.41	336088
2018-06-26	36.41	36.95	36.18	36.73	426457
2018-06-27	36.75	36.98	36.26	36.70	462840
2018-06-28	36.61	36.68	35.90	36.19	356454
2018-06-29	36.27	36.27	35.77	35.95	254208
2018-07-02	35.95	36.07	35.21	35.63	167436
2018-07-03	35.72	36.05	35.63	35.72	96738
2018-07-05	35.72	36.03	35.72	35.75	82442
2018-07-06	35.67	36.49	35.31	35.62	249480
2018-07-09	35.93	35.93	35.31	35.54	248635
2018-07-10	35.50	36.21	35.50	35.82	154786
2018-07-11	35.63	35.92	35.46	35.74	165404
2018-07-12	35.74	36.64	35.53	36.45	284448
2018-07-13	36.63	36.73	36.08	36.45	232237
2018-07-16	36.54	36.87	36.19	36.29	389681
2018-07-17	36.20	36.28	35.64	35.77	394539
2018-07-18	35.87	36.68	35.55	36.57	355124
2018-07-19	37.25	37.46	36.52	36.58	309878
2018-07-20	36.71	37.09	36.50	36.61	159824
2018-07-23	36.50	36.81	36.19	36.19	237015
2018-07-24	36.48	36.67	36.16	36.54	159103
2018-07-25	36.58	37.14	36.31	37.00	214113
2018-07-26	37.50	37.59	37.01	37.21	254758
2018-07-27	37.48	37.52	36.67	36.83	162801
2018-07-30	36.87	37.50	36.83	37.33	201658
2018-07-31	37.42	38.22	37.27	38.20	165076
2018-08-01	38.25	38.45	37.86	38.10	200543
2018-08-02	37.95	38.39	37.95	37.77	211434
2018-08-03	37.68	37.91	36.81	37.02	411592
2018-08-06	37.06	37.43	36.79	37.37	187215
2018-08-07	37.28	37.78	36.76	37.26	147347
2018-08-08	36.90	37.88	36.75	37.28	281184
2018-08-09	37.65	38.64	37.25	38.25	410069
2018-08-10	38.32	39.51	38.25	39.15	1354882
2018-08-13	39.47	39.84	39.16	39.35	674839
2018-08-14	39.65	39.97	38.27	38.34	306026
2018-08-15	38.31	38.34	37.34	37.57	461974
2018-08-16	37.43	37.57	37.09	37.29	343243
2018-08-17	37.28	37.82	37.13	37.74	284719
2018-08-20	37.75	38.19	37.65	38.17	327122
2018-08-21	38.15	38.16	37.70	38.09	272991
2018-08-22	38.10	38.61	37.83	38.56	424111
2018-08-23	38.62	38.99	38.21	38.38	164013
2018-08-24	38.79	38.86	38.45	38.73	245724
2018-08-27	38.62	39.55	38.62	39.54	174649
2018-08-28	39.38	40.01	38.22	38.22	1337983
2018-08-29	38.22	38.61	37.71	37.71	229235
2018-08-30	37.94	38.34	37.69	37.93	261878
2018-08-31	37.85	38.26	37.69	37.90	222047
2018-09-04	37.80	38.75	37.78	38.57	296637
2018-09-05	38.68	38.76	37.60	38.47	303468
2018-09-06	38.55	38.87	37.98	38.64	317505
2018-09-07	38.40	38.71	37.87	38.64	260479
2018-09-10	38.80	38.93	38.39	38.84	156244
2018-09-11	38.89	38.89	38.35	38.50	92489
2018-09-12	38.56	38.98	38.08	38.08	216917
2018-09-13	38.23	38.54	37.88	38.46	171594
2018-09-14	38.32	38.80	37.80	38.42	218128
2018-09-17	38.36	38.72	38.11	38.23	93180
2018-09-18	38.18	38.81	38.06	38.75	143083
2018-09-19	38.88	38.96	38.79	38.85	107973
2018-09-20	39.19	39.78	38.95	39.78	322323
2018-09-21	40.00	40.00	39.35	39.35	582384
2018-09-24	39.50	40.00	39.32	39.42	187369
2018-09-25	39.55	40.16	39.13	39.84	327969
2018-09-26	39.90	40.56	39.59	39.94	329608
2018-09-27	40.12	40.12	39.41	40.02	183873
2018-09-28	39.99	40.19	39.46	39.46	169106
2018-10-01	39.82	39.93	39.46	39.82	192393
2018-10-02	39.82	39.98	39.34	39.57	204460
2018-10-03	39.76	40.00	39.49	39.67	69712
2018-10-04	39.83	39.83	39.34	39.35	101355
2018-10-05	39.41	39.78	39.34	39.54	53029
2018-10-08	39.31	39.93	38.95	38.95	127870
2018-10-09	39.11	39.69	38.90	39.64	208506
2018-10-10	39.64	39.68	38.54	38.59	257739
2018-10-11	38.21	38.79	37.31	37.56	197038
2018-10-12	37.78	38.05	36.81	36.82	313728
2018-10-15	37.09	37.14	36.51	36.65	164360
2018-10-16	36.60	37.98	36.60	37.44	155809
2018-10-17	37.44	37.56	36.53	36.71	178607
2018-10-18	36.50	36.79	35.83	36.74	423737
2018-10-19	36.80	37.13	36.32	36.32	153480
2018-10-22	36.32	36.50	35.86	36.01	173907
2018-10-23	35.45	35.50	33.08	35.02	175399
2018-10-24	35.05	35.32	33.98	33.98	228588
2018-10-25	34.29	34.93	34.02	34.16	186116
2018-10-26	34.00	34.13	33.10	33.64	166552
2018-10-29	34.18	34.24	32.69	33.06	191598
2018-10-30	33.16	33.47	32.55	33.02	232627
2018-10-31	33.12	34.39	33.12	33.67	217939
2018-11-01	33.69	34.48	33.60	33.39	190526
2018-11-02	33.78	34.00	32.84	33.03	272465
2018-11-05	33.52	33.62	33.01	33.20	149187
2018-11-06	33.51	33.90	33.06	33.53	169871
2018-11-07	34.00	34.33	33.34	34.21	281712
2018-11-08	34.77	36.15	34.06	35.15	501682
2018-11-09	35.32	35.65	34.45	35.17	390299
2018-11-12	35.49	35.68	34.79	34.94	278897
2018-11-13	34.97	35.15	33.89	33.89	403993
2018-11-14	34.54	35.10	33.98	34.26	632654
2018-11-15	34.43	36.87	34.30	36.53	427590
2018-11-16	36.53	36.76	35.90	36.56	345360
2018-11-19	36.25	36.79	35.28	36.36	400795
2018-11-20	36.00	36.00	34.89	35.25	263463
2018-11-21	35.51	36.71	35.51	36.13	172539
2018-11-23	35.81	36.15	35.01	35.33	113911
2018-11-26	35.58	36.14	35.38	35.83	148166
2018-11-27	35.85	37.45	35.68	37.25	467676
2018-11-28	37.45	37.68	37.15	37.63	241439
2018-11-29	37.94	38.65	37.66	37.75	204831
2018-11-30	37.75	37.85	37.47	37.68	255277
2018-12-03	38.13	38.43	37.61	38.16	382816
2018-12-04	37.96	38.27	36.66	37.56	160529
2018-12-06	36.30	37.43	36.26	37.32	259689
2018-12-07	37.84	38.41	36.82	36.93	248159
2018-12-10	36.70	37.41	36.48	36.84	157739
2018-12-11	37.12	37.59	36.74	36.84	166156
2018-12-12	36.80	37.50	36.80	36.97	154611
2018-12-13	36.97	38.07	36.97	37.81	332904
2018-12-14	37.69	39.00	37.66	38.35	665543
2018-12-17	38.01	38.71	36.90	37.31	291768
2018-12-18	37.34	38.16	36.57	36.58	245378
2018-12-19	36.63	38.44	36.57	37.99	747016
2018-12-20	37.40	38.19	36.95	37.54	715847
2018-12-21	37.63	38.42	37.07	37.67	839760
2018-12-24	37.06	37.82	35.80	35.80	240164
2018-12-26	36.01	36.47	34.78	36.35	528628
2018-12-27	36.34	36.75	34.66	35.81	317860
2018-12-28	36.12	36.59	35.47	35.67	287107
2018-12-31	36.08	36.40	35.55	36.10	278014
2019-01-02	35.66	36.04	35.25	35.72	233478
2019-01-03	35.80	36.89	35.50	35.99	149661
2019-01-04	36.59	38.16	36.02	37.24	292699
2019-01-07	37.51	37.99	37.17	37.50	179624
2019-01-08	38.37	38.74	37.65	38.26	215344
2019-01-09	38.49	39.19	38.31	38.69	217753
2019-01-10	38.62	38.91	38.03	38.35	197041
2019-01-11	38.23	38.54	37.82	37.89	173447
2019-01-14	37.56	38.34	36.67	37.69	247370
2019-01-15	38.18	39.88	37.99	39.00	326354
2019-01-16	39.29	40.00	38.62	39.02	110603
2019-01-17	38.84	39.46	38.61	39.44	124950
2019-01-18	39.49	40.00	38.85	39.98	95059
2019-01-22	39.88	39.89	37.82	38.12	356567
2019-01-23	38.26	38.85	37.72	37.75	258345
2019-01-24	38.06	38.33	37.50	38.25	159475
2019-01-25	38.36	39.46	38.25	39.24	241424
2019-01-28	39.01	39.06	38.59	38.82	197416
2019-01-29	39.14	40.41	38.67	40.27	300438
2019-01-30	40.43	40.87	40.25	40.56	244103
2019-01-31	40.37	41.25	40.26	40.64	256932
2019-02-01	40.75	42.09	40.45	42.07	241466
2019-02-04	42.00	42.50	41.46	41.90	281710
2019-02-05	41.90	42.50	41.57	42.38	380696
2019-02-06	42.30	42.38	41.77	41.90	237284
2019-02-07	41.63	41.86	41.30	41.54	288363
2019-02-08	41.17	41.52	40.31	41.42	141456
2019-02-11	41.32	42.38	41.14	42.16	148746
2019-02-12	42.46	42.67	42.11	42.50	230004
2019-02-13	42.50	42.69	42.33	42.50	270634
2019-02-14	42.50	43.23	42.32	43.05	324272
2019-02-15	43.72	43.72	42.92	43.25	189038
2019-02-19	43.33	44.47	43.25	43.71	248468
2019-02-20	43.63	43.79	42.44	42.44	181317
2019-02-21	42.44	42.85	40.95	41.54	346943
2019-02-22	41.96	42.30	40.54	40.70	328536
2019-02-25	40.22	41.78	39.72	41.47	402630
2019-02-26	41.87	43.45	41.67	42.01	347569
2019-02-27	42.69	44.36	42.33	44.22	579919
2019-02-28	44.00	45.27	43.65	44.33	941474
2019-03-01	44.61	44.94	43.00	43.11	379202
2019-03-04	44.00	44.00	41.94	42.76	368708
2019-03-05	43.25	43.53	41.85	42.65	379069
2019-03-06	42.49	42.82	41.84	42.21	178307
2019-03-07	42.02	43.99	41.87	43.51	234321
2019-03-08	43.29	45.10	42.90	43.70	523381
2019-03-11	43.60	44.25	43.22	44.25	612162
2019-03-12	44.70	44.75	43.52	43.88	255891
2019-03-13	43.88	43.88	42.55	42.88	482619
2019-03-14	42.64	43.24	42.54	42.88	180364
2019-03-15	42.57	43.04	41.61	41.86	830044
2019-03-18	41.84	43.16	41.41	42.85	275398
2019-03-19	42.92	43.63	42.74	42.83	154042
2019-03-20	42.50	43.70	42.19	43.20	173240
2019-03-21	43.07	44.05	43.07	43.68	245795
2019-03-22	43.47	43.94	42.75	42.93	121103
2019-03-25	42.50	43.17	41.83	42.66	227479
2019-03-26	43.28	43.85	42.50	42.64	185242
2019-03-27	42.23	43.13	42.01	42.42	221519
2019-03-28	42.04	42.45	41.59	41.74	118327
2019-03-29	42.12	42.17	41.67	41.93	164357
2019-04-01	42.85	42.85	41.71	42.06	318972
2019-04-02	42.02	42.52	41.92	42.52	89177
2019-04-03	42.34	42.75	42.34	42.47	166380
2019-04-04	42.38	42.97	41.94	42.12	129936
2019-04-05	42.45	42.45	41.95	42.11	199248
2019-04-08	42.30	42.59	41.78	41.99	125393
2019-04-09	42.26	42.86	41.80	42.42	170418
2019-04-10	42.61	43.15	42.32	42.34	99195
2019-04-11	42.25	43.19	42.03	43.05	102183
2019-04-12	43.18	43.55	42.73	42.82	143527
2019-04-15	42.85	43.23	42.25	42.62	62571
2019-04-16	42.63	42.63	41.87	42.06	102562
2019-04-17	42.65	42.99	41.60	41.74	115088
2019-04-18	41.64	42.52	41.46	42.33	114790
2019-04-22	42.79	43.26	42.38	42.90	183041
2019-04-23	43.08	43.29	42.48	42.61	170396
2019-04-24	42.64	42.77	41.95	42.63	121010
2019-04-25	42.70	43.44	42.41	42.84	120719
2019-04-26	43.05	43.29	42.43	43.15	86340
2019-04-29	43.15	43.79	42.75	43.67	133310
2019-04-30	44.00	44.75	43.40	43.82	206621
2019-05-01	43.59	44.59	43.59	44.59	124045
2019-05-02	44.60	44.62	43.81	43.89	232532
2019-05-03	44.15	44.45	43.88	43.70	72974
2019-05-06	43.10	43.80	42.81	43.02	100084
2019-05-07	42.69	43.75	42.25	43.69	104329
2019-05-08	43.75	43.75	42.88	43.30	79856
2019-05-09	43.69	43.74	42.25	42.79	145725
2019-05-10	42.46	43.25	42.33	43.25	151869
2019-05-13	43.17	43.20	42.26	42.38	116180
2019-05-14	42.49	43.20	42.42	42.73	140847
2019-05-15	42.93	43.19	42.70	42.76	135384
2019-05-16	43.08	43.39	42.89	43.21	206305
2019-05-17	43.27	43.63	42.55	42.57	164576
2019-05-20	42.52	43.07	42.25	42.59	112727
2019-05-21	42.67	43.73	42.61	43.70	157201
2019-05-22	43.65	43.75	43.21	43.57	111324
2019-05-23	43.13	43.36	42.26	42.61	112817
2019-05-24	42.63	43.16	41.80	42.06	159552
2019-05-28	41.94	42.94	40.51	40.81	213928
2019-05-29	40.24	40.96	40.05	40.69	129897
2019-05-30	40.69	42.05	40.66	41.56	116276
2019-05-31	41.06	42.76	41.06	41.74	192303
2019-06-03	41.74	43.23	41.74	42.38	150644
2019-06-04	42.94	43.14	42.15	42.72	345644
2019-06-05	42.86	43.23	42.32	43.06	78042
2019-06-06	43.26	43.56	42.54	43.50	86755
2019-06-07	43.64	43.72	42.88	43.24	158375
2019-06-10	43.12	43.12	42.37	42.58	164365
2019-06-11	42.63	42.65	41.84	42.37	130950
2019-06-12	42.04	42.61	41.85	42.03	124124
2019-06-13	42.06	43.00	42.06	42.30	202606
2019-06-14	42.37	42.47	41.78	42.23	117775
2019-06-17	42.30	42.30	41.84	41.84	85830
2019-06-18	41.81	42.50	41.63	41.73	124505
2019-06-19	41.56	42.03	41.56	41.84	103527
2019-06-20	42.12	42.27	41.28	41.59	285568
2019-06-21	41.31	41.85	41.17	41.37	425233
2019-06-24	41.41	42.01	41.41	41.64	94789
2019-06-25	41.11	41.68	41.11	41.25	73288
2019-06-26	41.56	42.52	41.47	42.43	109059
2019-06-27	42.34	42.44	41.83	42.08	69576
2019-06-28	41.86	42.24	41.59	42.18	126748
2019-07-01	42.30	43.41	42.00	42.78	136030
2019-07-02	42.97	43.33	42.39	42.55	144206
2019-07-03	42.44	43.07	42.21	42.67	68962
2019-07-05	42.71	43.21	42.53	42.98	40613
2019-07-08	42.64	43.09	42.36	42.45	66336
2019-07-09	42.50	43.39	42.41	43.36	73964
2019-07-10	43.30	43.93	43.30	43.50	157270
2019-07-11	43.78	43.88	43.05	43.59	118341
2019-07-12	43.41	44.00	43.41	43.83	64332
2019-07-15	43.82	43.99	43.62	43.65	78894
2019-07-16	43.59	43.92	43.57	43.80	101116
2019-07-17	43.87	44.31	43.00	43.50	133514
2019-07-18	43.54	44.00	43.04	43.49	169481
2019-07-19	43.68	43.81	43.02	43.19	67986
2019-07-22	43.21	44.20	42.87	43.92	300324
2019-07-23	43.56	44.48	43.56	44.14	127739
2019-07-24	44.24	45.21	43.96	44.85	137446
2019-07-25	45.27	45.77	44.32	45.26	358131
2019-07-26	45.23	46.53	45.23	46.47	262651
2019-07-29	46.77	47.13	45.11	46.92	1304229
2019-07-30	47.21	47.21	45.28	45.62	854282
2019-07-31	45.86	46.43	44.72	45.11	197971
2019-08-01	45.26	45.35	44.80	44.94	134656
2019-08-02	44.66	45.10	44.46	44.55	337551
2019-08-05	43.48	43.60	42.86	43.16	420332
2019-08-06	43.08	43.79	42.69	43.44	153172
2019-08-07	42.93	44.32	42.78	43.32	187073
2019-08-08	43.17	44.83	42.78	43.62	347308
2019-08-09	43.36	43.39	42.69	43.06	206239
2019-08-12	43.06	44.18	39.33	43.30	259953
2019-08-13	43.27	44.71	43.27	44.15	207095
2019-08-14	44.23	44.57	43.58	44.22	406082
2019-08-15	44.23	45.40	43.53	44.27	282781
2019-08-16	44.25	45.12	44.20	44.80	255808
2019-08-19	45.07	45.36	44.65	44.72	445748
2019-08-20	44.60	44.76	44.14	44.51	117166
2019-08-21	44.81	45.14	44.05	44.35	120698
2019-08-22	44.38	44.38	43.30	43.57	176911
2019-08-23	43.24	43.58	42.59	42.64	171077
2019-08-26	42.63	43.00	42.33	42.73	211601
2019-08-27	42.89	43.71	42.85	43.26	241647
2019-08-28	42.85	43.67	42.82	43.46	196595
2019-08-29	43.75	44.90	43.60	44.42	318091
2019-08-30	44.69	44.89	43.83	43.83	330194
2019-09-03	43.73	43.91	43.28	43.84	120052
2019-09-04	44.38	44.78	43.86	43.92	261725
2019-09-05	44.36	45.16	43.40	45.01	168649
2019-09-06	44.82	44.84	44.00	44.00	95432
2019-09-09	44.49	44.98	44.18	44.41	177952
2019-09-10	44.26	44.99	43.82	44.49	86148
2019-09-11	44.40	45.22	44.40	44.72	130199
2019-09-12	44.83	45.00	44.27	44.55	96962
2019-09-13	44.83	46.75	44.47	46.68	683908
2019-09-16	47.18	49.30	47.18	48.19	603665
2019-09-17	48.39	48.39	47.35	48.06	312060
2019-09-18	48.30	48.45	47.31	47.48	276035
2019-09-19	47.84	48.00	47.35	47.41	326231
2019-09-20	47.43	47.95	47.00	47.35	1848890
2019-09-23	47.21	47.31	45.25	45.62	499462
2019-09-24	45.98	45.98	44.83	45.15	283737
2019-09-25	44.66	45.13	44.42	44.59	250161
2019-09-26	44.56	44.87	44.29	44.75	148746
2019-09-27	44.88	45.39	44.70	44.84	129645
2019-09-30	44.93	45.84	44.80	45.48	225479
2019-10-01	45.48	45.48	44.55	44.58	126508
2019-10-02	44.73	44.75	44.10	44.57	154162
2019-10-03	44.35	45.25	44.20	44.87	118409
2019-10-04	45.03	45.54	44.69	44.84	87235
2019-10-07	44.72	45.22	44.72	44.82	95562
2019-10-08	44.40	44.71	43.70	44.24	131589
2019-10-09	44.36	44.77	44.16	44.45	118651
2019-10-10	44.60	44.94	43.70	43.93	708734
2019-10-11	44.02	44.52	43.94	44.14	228304
2019-10-14	43.50	44.38	43.26	44.10	187586
2019-10-15	44.13	44.50	44.01	44.20	113663
2019-10-16	43.93	44.19	43.57	43.57	261270
2019-10-17	43.60	44.62	43.53	43.62	127155
2019-10-18	43.62	44.51	43.61	44.03	142240
2019-10-21	44.03	44.91	44.00	44.57	130057
2019-10-22	44.63	45.00	44.28	44.46	100310
2019-10-23	44.32	44.61	43.85	44.00	125393
2019-10-24	43.99	44.39	43.84	44.14	67406
2019-10-25	44.03	44.92	43.91	44.31	110414
2019-10-28	44.62	44.71	44.30	44.31	105823
2019-10-29	44.37	44.63	44.10	44.40	174043
2019-10-30	44.54	45.07	44.42	44.62	168420
2019-10-31	44.97	44.97	44.36	44.93	224570
2019-11-01	43.56	44.68	43.55	44.00	191883
2019-11-04	44.06	44.98	43.54	44.00	234597
2019-11-05	43.73	44.23	43.13	42.85	205818
2019-11-06	41.95	42.93	41.75	42.80	275733
2019-11-07	42.60	43.12	42.05	42.54	161281
2019-11-08	41.80	43.19	41.75	42.69	190664
2019-11-11	42.84	42.84	42.25	42.50	183698
2019-11-12	42.63	43.21	42.36	42.78	197899
2019-11-13	42.54	43.19	42.53	42.75	69344
2019-11-14	42.95	43.03	42.30	42.61	131086
2019-11-15	42.30	42.97	42.13	42.33	136020
2019-11-18	42.15	42.21	40.38	41.21	241407
2019-11-19	40.87	41.72	40.04	40.33	324842
2019-11-20	40.06	40.56	39.67	39.69	157993
2019-11-21	39.67	41.19	39.66	41.11	184675
2019-11-22	41.35	41.36	40.66	40.66	149335
2019-11-25	40.70	40.93	39.02	39.63	350248
2019-11-26	39.32	39.96	39.05	39.29	224317
2019-11-27	39.09	40.22	39.01	39.77	262613
2019-11-29	39.73	39.73	38.50	38.87	212902
2019-12-02	38.68	39.17	38.41	38.56	196771
2019-12-03	38.20	39.02	38.08	38.66	214883
2019-12-04	39.20	39.69	38.70	39.34	291420
2019-12-05	39.13	39.42	39.02	39.11	184905
2019-12-06	39.46	39.46	39.03	39.12	233751
2019-12-09	38.84	40.12	38.55	39.54	256592
2019-12-10	39.47	39.82	38.92	39.04	602959
2019-12-11	39.34	39.50	39.13	39.43	183213
2019-12-12	39.35	40.04	39.35	39.74	241149
2019-12-13	39.75	40.45	39.75	40.30	153217
2019-12-16	40.17	41.18	40.07	41.02	175084
2019-12-17	40.89	41.60	40.86	41.04	249423
2019-12-18	41.11	41.56	40.83	41.41	177520
2019-12-19	41.36	41.45	40.51	40.66	412049
2019-12-20	40.53	40.57	39.56	39.92	1055840
2019-12-23	40.12	40.77	39.97	40.65	252728
2019-12-24	40.72	40.85	40.28	40.65	85528
2019-12-26	40.55	41.13	40.48	40.90	126916
2019-12-27	40.99	41.00	39.93	40.02	164954
2019-12-30	39.96	40.13	39.15	39.15	176261
2019-12-31	39.00	39.94	38.98	39.81	425642
2020-01-02	39.98	40.03	38.97	39.45	232272
2020-01-03	39.61	39.75	39.06	39.50	232348
2020-01-06	39.58	40.27	39.40	39.99	234601
2020-01-07	40.40	41.89	39.83	41.39	325681
2020-01-08	41.45	41.67	40.21	40.47	223870
2020-01-09	40.47	40.82	40.25	40.60	118572
2020-01-10	40.42	41.29	40.37	40.82	139726
2020-01-13	40.75	41.42	40.55	41.08	230412
2020-01-14	41.10	41.33	40.96	41.11	189816
2020-01-15	41.18	42.80	41.18	42.44	236533
2020-01-16	42.22	42.88	42.10	42.42	131633
2020-01-17	42.39	42.55	41.70	42.16	294943
2020-01-21	42.16	42.27	41.07	41.74	356378
2020-01-22	41.71	42.04	40.94	41.31	267277
2020-01-23	40.96	41.77	40.58	41.12	256434
2020-01-24	40.88	41.04	40.09	40.30	256133
2020-01-27	39.95	40.37	39.51	39.66	196284
2020-01-28	39.84	40.52	39.19	39.58	230946
2020-01-29	39.65	40.10	39.38	39.47	137178
2020-01-30	39.19	39.56	39.02	39.33	243438
2020-01-31	39.15	39.49	38.63	38.67	284824
2020-02-03	38.57	38.75	38.00	38.58	248521
2020-02-04	38.80	39.87	38.80	38.94	271308
2020-02-05	39.13	39.89	38.39	38.28	422583
2020-02-06	38.51	38.51	37.00	37.32	572278
2020-02-07	36.97	37.63	36.90	37.23	244788
2020-02-10	36.60	37.04	35.56	35.75	365470
2020-02-11	35.56	36.80	35.56	36.65	274575
2020-02-12	37.23	37.70	36.79	37.05	183811
2020-02-13	36.82	37.53	36.51	36.82	193183
2020-02-14	37.20	37.52	36.47	36.64	157992
2020-02-18	36.14	37.29	36.00	36.67	225460
2020-02-19	37.04	37.75	36.89	37.00	252031
2020-02-20	37.12	37.66	36.58	36.66	177107
2020-02-21	36.44	36.96	35.90	36.12	173140
2020-02-24	34.54	36.11	34.05	35.02	326433
2020-02-25	35.35	36.14	33.78	34.21	374951
2020-02-26	33.82	34.98	33.82	34.31	386217
2020-02-27	33.60	34.43	31.89	33.73	682294
2020-02-28	32.47	34.10	31.38	33.90	1114338
2020-03-02	34.43	35.53	33.46	34.55	221910
2020-03-03	34.30	35.11	32.97	33.69	181508
2020-03-04	33.69	33.97	32.29	32.60	273472
2020-03-05	33.00	33.00	31.71	32.11	483607
2020-03-06	31.19	31.90	30.40	30.59	334202
2020-03-09	26.19	30.20	24.87	25.89	717579
2020-03-10	28.60	28.60	24.12	28.08	1101010
2020-03-11	27.47	29.75	26.55	28.55	479462
2020-03-12	26.31	27.17	24.18	25.65	720534
2020-03-13	27.48	28.48	25.69	27.29	430312
2020-03-16	24.30	28.00	24.30	25.58	1325461
2020-03-17	25.60	26.73	24.50	24.59	1783871
2020-03-18	23.96	23.97	17.75	18.55	950802
2020-03-19	18.30	22.42	18.20	20.20	1334379
2020-03-20	21.00	27.31	21.00	22.11	2717348
2020-03-23	22.00	23.90	21.49	21.79	1010036
2020-03-24	23.67	23.97	22.00	22.00	407452
2020-03-25	21.06	24.64	21.06	24.07	757134
2020-03-26	24.43	25.43	22.55	23.61	607288
2020-03-27	23.05	24.40	21.91	24.05	1161183
2020-03-30	24.00	25.37	23.99	24.18	589018
2020-03-31	25.22	27.01	24.28	27.01	704303
2020-04-01	26.26	26.26	24.96	25.41	383004
2020-04-02	25.81	28.27	25.10	27.99	329683
2020-04-03	27.66	29.00	26.05	27.55	303718
2020-04-06	27.38	28.50	26.76	27.71	434421
2020-04-07	27.70	29.23	26.11	26.41	295284
2020-04-08	26.11	28.90	26.00	28.01	286366
2020-04-09	28.95	29.64	27.18	27.92	396771
2020-04-13	27.98	29.26	27.33	28.25	686114
2020-04-14	28.03	30.00	27.53	29.81	531092
2020-04-15	28.29	29.49	28.29	29.40	1316120
2020-04-16	29.05	29.80	28.37	29.62	433286
2020-04-17	30.35	30.98	29.55	30.89	898502
2020-04-20	28.50	31.68	28.50	30.70	494468
2020-04-21	29.59	31.50	29.08	31.41	440865
2020-04-22	32.35	32.35	31.07	32.00	177219
2020-04-23	32.66	33.56	32.42	33.02	166530
2020-04-24	33.52	34.27	32.16	32.28	174642
2020-04-27	32.86	33.59	32.00	32.98	183329
2020-04-28	33.79	34.06	32.51	33.04	151297
2020-04-29	33.99	35.73	33.51	35.61	390365
2020-04-30	35.60	36.87	33.00	33.73	490201
2020-05-01	34.25	34.30	31.49	32.83	267105
2020-05-04	31.83	34.06	31.65	33.70	265985
2020-05-05	34.55	34.69	32.86	33.92	294292
2020-05-06	34.00	34.28	33.19	33.95	193510
2020-05-07	34.00	34.65	31.86	31.86	404505
2020-05-08	32.50	33.18	32.50	32.77	264331
2020-05-11	32.51	33.15	32.27	32.33	148519
2020-05-12	32.43	33.26	31.93	32.00	220444
2020-05-13	32.00	33.00	30.58	30.75	289403
2020-05-14	30.67	32.26	30.01	31.25	108968
2020-05-15	31.65	32.50	30.44	32.07	220723
2020-05-18	33.53	33.53	32.07	32.13	835153
2020-05-19	32.65	32.65	31.47	31.89	199413
2020-05-20	32.03	33.20	30.71	31.70	274119
2020-05-21	31.87	32.15	31.02	31.78	125744
2020-05-22	31.41	32.82	31.07	32.72	130929
2020-05-26	32.80	33.47	32.29	32.29	101606
2020-05-27	32.40	32.56	31.68	32.26	117008
2020-05-28	32.50	33.90	32.15	33.09	148338
2020-05-29	32.72	34.20	31.59	33.74	434992
2020-06-01	36.99	36.99	33.72	34.91	1115273
2020-06-02	36.24	36.70	35.85	36.25	493824
2020-06-03	37.95	37.95	37.05	37.23	458048
2020-06-04	37.57	37.72	36.52	37.70	279945
2020-06-05	38.50	39.43	38.00	39.28	444193
2020-06-08	41.74	41.74	39.67	40.27	626187
2020-06-09	39.75	40.02	37.10	37.54	710264
2020-06-10	37.56	39.00	37.48	38.53	632660
2020-06-11	36.20	37.37	35.50	36.26	441545
2020-06-12	37.01	37.75	36.31	36.77	461988
2020-06-15	35.69	39.04	35.65	38.95	540762
2020-06-16	39.91	40.43	38.63	38.63	1371793
2020-06-17	38.66	40.08	38.66	40.08	434534
2020-06-18	39.99	40.67	39.73	39.80	568648
2020-06-19	40.20	40.56	38.70	38.98	835708
2020-06-22	38.74	39.32	38.50	38.90	304227
2020-06-23	39.09	39.59	38.04	38.27	385060
2020-06-24	38.01	38.41	36.26	36.80	334384
2020-06-25	36.69	37.17	36.29	36.55	222018
2020-06-26	36.63	36.63	34.75	35.07	270045
2020-06-29	35.01	35.51	34.30	34.54	449470
2020-06-30	34.26	35.23	34.14	34.98	274874
2020-07-01	35.12	35.49	34.09	34.09	286472
2020-07-02	34.95	35.11	34.06	34.19	257279
2020-07-06	34.50	35.20	33.76	34.27	214864
2020-07-07	33.76	35.19	33.74	34.54	147862
2020-07-08	34.09	34.80	33.85	34.57	182398
2020-07-09	34.57	35.30	33.67	34.83	215640
2020-07-10	34.36	35.08	33.91	34.49	224317
2020-07-13	34.16	34.38	32.73	32.89	618125
2020-07-14	32.75	34.18	32.52	33.16	378059
2020-07-15	33.32	34.59	33.32	33.70	317887
2020-07-16	33.64	34.25	33.13	33.72	119948
2020-07-17	33.63	34.10	33.41	33.55	163400
2020-07-20	33.40	34.25	33.37	34.20	183478
2020-07-21	34.50	35.68	34.06	35.68	165677
2020-07-22	35.55	35.60	34.69	34.81	112241
2020-07-23	35.03	35.05	34.16	34.42	134231
2020-07-24	34.25	34.57	34.23	34.29	108528
2020-07-27	34.25	34.25	33.50	33.65	148460
2020-07-28	33.94	34.20	33.50	33.53	105692
2020-07-29	33.62	34.89	33.60	34.60	127853
2020-07-30	34.24	34.34	33.88	34.08	71830
2020-07-31	33.84	34.14	33.52	33.88	99953
2020-08-03	33.88	35.41	33.88	35.23	190028
2020-08-04	34.87	35.46	34.45	35.29	281409
2020-08-05	35.77	36.84	35.50	35.96	244136
2020-08-06	36.08	37.71	35.97	37.60	221455
2020-08-07	36.72	37.40	36.00	36.81	159377
2020-08-10	37.20	38.08	36.82	37.84	198517
2020-08-11	38.03	40.00	37.21	39.00	398496
2020-08-12	40.04	40.08	39.25	39.70	401509
2020-08-13	39.21	40.23	39.10	39.72	184257
2020-08-14	40.04	40.25	38.81	39.01	172914
2020-08-17	39.01	40.19	39.01	40.00	148940
2020-08-18	40.17	40.17	39.33	39.52	150644
2020-08-19	39.34	39.67	38.51	39.00	174920
2020-08-20	38.52	38.98	38.31	38.65	132727
2020-08-21	38.44	39.01	38.25	39.01	149681
2020-08-24	39.25	39.47	37.71	38.15	233878
2020-08-25	38.20	38.35	37.36	37.64	194770
2020-08-26	37.14	37.31	36.01	36.14	326267
2020-08-27	35.87	36.10	35.22	35.76	226783
2020-08-28	35.53	36.10	35.29	35.85	204102
2020-08-31	36.05	36.47	35.15	36.19	392236
2020-09-01	36.19	36.47	35.80	36.38	166525
2020-09-02	35.65	36.17	35.48	35.63	164027
2020-09-03	35.64	35.89	34.59	34.67	234088
2020-09-04	34.64	34.89	34.20	34.49	196035
2020-09-08	34.58	34.58	33.81	34.19	139630
2020-09-09	34.03	34.69	33.96	34.44	178835
2020-09-10	34.66	35.65	34.17	34.21	148790
2020-09-11	33.93	34.42	33.93	34.28	127788
2020-09-14	34.30	34.91	34.07	34.41	95269
2020-09-15	34.51	34.75	33.46	33.46	269638
2020-09-16	33.77	34.17	33.43	33.49	152004
2020-09-17	33.31	33.93	33.05	33.43	139832
2020-09-18	33.27	33.66	32.71	32.75	325739
2020-09-21	32.79	32.99	32.20	32.93	206341
2020-09-22	32.94	33.77	32.69	32.82	274494
2020-09-23	33.03	33.47	31.82	31.90	320410
2020-09-24	32.00	32.39	31.51	32.30	318627
2020-09-25	32.00	32.94	31.78	32.88	375540
2020-09-28	33.00	33.69	32.61	33.52	162906
2020-09-29	33.64	34.95	33.46	34.78	218808
2020-09-30	34.66	35.25	32.81	33.26	475052
2020-10-01	33.06	33.86	33.04	33.48	136814
2020-10-02	33.17	34.65	33.03	34.23	233409
2020-10-05	34.35	35.97	34.29	35.82	133660
2020-10-06	35.52	36.17	34.30	34.84	143923
2020-10-07	34.76	35.42	34.50	34.98	119881
2020-10-08	34.96	35.95	34.81	35.76	157388
2020-10-09	35.50	36.41	35.20	35.83	178509
2020-10-12	36.13	36.20	34.94	35.50	141683
2020-10-13	35.31	35.89	34.78	35.72	170190
2020-10-14	35.80	37.24	35.43	36.54	184917
2020-10-15	36.53	37.36	35.90	37.12	150876
2020-10-16	36.87	37.38	35.79	35.86	164771
2020-10-19	35.90	36.41	35.61	35.79	116160
2020-10-20	35.69	36.84	35.54	36.45	103289
2020-10-21	36.55	36.55	35.65	35.91	56189
2020-10-22	35.88	37.63	35.74	37.42	129870
2020-10-23	37.38	37.48	36.41	37.12	76850
2020-10-26	36.77	36.85	35.70	36.20	116065
2020-10-27	36.16	36.84	35.74	36.05	62354
2020-10-28	35.42	35.70	34.58	35.28	85771
2020-10-29	35.31	36.59	34.56	36.33	130325
2020-10-30	35.93	36.50	35.64	36.05	100744
2020-11-02	36.12	37.00	36.12	36.37	139417
2020-11-03	36.42	36.93	35.61	35.61	130363
2020-11-04	35.89	37.41	35.77	35.96	112430
2020-11-05	36.91	37.39	36.39	37.39	153378
2020-11-06	36.51	37.87	35.65	35.68	179605
2020-11-09	37.14	37.50	34.00	36.09	348085
2020-11-10	36.34	37.15	35.75	36.65	150823
2020-11-11	37.14	37.25	36.57	36.90	230714
2020-11-12	36.69	36.97	35.33	35.61	133108
2020-11-13	36.22	36.22	35.70	35.75	146112
2020-11-16	36.09	37.08	35.62	36.76	159322
2020-11-17	36.49	37.92	36.26	37.26	101696
2020-11-18	37.51	38.39	37.21	37.39	144160
2020-11-19	36.29	39.00	36.25	38.50	281332
2020-11-20	38.34	38.88	37.78	37.78	110674
2020-11-23	37.87	39.51	37.84	38.73	225351
2020-11-24	40.00	40.00	39.02	39.41	204924
2020-11-25	38.81	40.11	38.80	39.34	178089
2020-11-27	39.52	39.86	38.29	39.05	61776
2020-11-30	38.62	39.36	37.96	38.10	304280
2020-12-01	38.64	38.92	37.52	37.88	135471
2020-12-02	37.75	39.11	37.36	38.92	125180
2020-12-03	38.66	39.65	38.41	39.18	210173
2020-12-04	39.25	40.13	39.05	39.29	149775
2020-12-07	39.57	39.80	37.55	37.57	282887
2020-12-08	37.32	38.04	36.59	37.04	419444
2020-12-09	37.30	37.65	36.10	36.27	409404
2020-12-10	35.70	37.84	35.60	37.58	125118
2020-12-11	37.32	37.32	36.25	36.29	241536
2020-12-14	36.87	36.87	35.32	35.74	239760
2020-12-15	36.39	37.48	36.19	36.77	209663
2020-12-16	36.66	36.96	35.55	35.68	269991
2020-12-17	36.25	36.40	35.11	35.11	298362
2020-12-18	35.11	35.71	34.50	35.15	568867
2020-12-21	34.94	35.11	33.72	33.98	205743
2020-12-22	33.66	34.34	33.66	34.01	176083
2020-12-23	33.98	34.25	33.42	33.49	326074
2020-12-24	33.54	34.21	32.99	33.22	113142
2020-12-28	33.23	33.99	32.73	33.04	266115
2020-12-29	33.02	33.54	32.92	33.19	278337
2020-12-30	32.97	34.39	32.97	34.24	265645
2020-12-31	34.47	35.59	34.02	35.25	287973
2021-01-04	35.84	36.49	34.55	34.80	368241
2021-01-05	34.75	35.96	34.55	34.73	300535
2021-01-06	35.47	36.13	34.54	35.81	263710
2021-01-07	36.10	36.71	35.60	36.30	282781
2021-01-08	36.97	36.97	35.70	36.15	159468
2021-01-11	35.24	37.44	35.03	36.70	145059
2021-01-12	37.18	38.30	37.06	37.98	212492
2021-01-13	38.33	38.92	37.96	38.52	156301
2021-01-14	38.68	39.12	38.12	38.97	170966
2021-01-15	38.50	39.40	38.48	39.25	169502
2021-01-19	39.75	39.75	38.59	39.00	172136
2021-01-20	38.90	39.19	37.90	38.73	220840
2021-01-21	38.29	38.54	37.30	38.19	256240
2021-01-22	37.48	38.92	37.48	38.88	139122
2021-01-25	39.02	39.08	37.95	38.70	173098
2021-01-26	38.61	39.00	37.67	37.92	278446
2021-01-27	37.17	38.04	37.02	37.69	173087
2021-01-28	37.86	39.56	37.71	39.53	158721
2021-01-29	39.35	39.71	38.90	39.14	157549
2021-02-01	38.50	39.65	38.13	39.28	359285
2021-02-02	39.71	39.95	38.68	38.93	130343
2021-02-03	39.06	39.70	38.67	39.41	123435
2021-02-04	39.46	39.84	39.10	38.85	127110
2021-02-05	39.03	39.41	38.21	38.58	108357
2021-02-08	38.61	39.34	38.61	39.34	115405
2021-02-09	39.43	39.44	38.75	38.82	79776
2021-02-10	39.30	39.95	38.85	39.24	118005
2021-02-11	39.24	39.99	39.12	39.75	104976
2021-02-12	39.66	40.35	39.66	40.00	169796
2021-02-16	39.66	40.38	39.50	40.35	99134
2021-02-17	40.25	40.91	39.66	40.79	148065
2021-02-18	40.79	41.28	40.20	40.23	185940
2021-02-19	40.41	41.69	40.33	40.85	83955
2021-02-22	40.59	41.39	40.59	41.25	159238
2021-02-23	41.38	41.38	39.68	40.82	137725
2021-02-24	41.15	41.25	40.09	40.37	186671
2021-02-25	40.50	40.50	39.12	40.03	109608
2021-02-26	40.39	40.42	39.15	39.75	277250
2021-03-01	40.31	42.17	40.30	41.32	707143
2021-03-02	41.71	41.71	40.52	41.00	273648
2021-03-03	40.73	41.71	40.58	40.79	124615
2021-03-04	41.08	41.70	40.62	41.35	183550
2021-03-05	42.50	42.50	40.55	41.75	145484
2021-03-08	42.00	42.22	40.70	40.73	103475
2021-03-09	41.05	41.05	40.56	40.62	257186
2021-03-10	40.92	42.66	40.54	42.36	150974
2021-03-11	42.72	43.61	42.30	43.61	103670
2021-03-12	42.62	44.20	42.62	43.34	294957
2021-03-15	43.73	44.46	43.34	43.87	112649
2021-03-16	44.02	44.62	43.62	44.13	177121
2021-03-17	43.63	44.63	43.47	43.99	219947
2021-03-18	44.13	44.13	43.06	43.37	157099
2021-03-19	43.06	44.22	43.01	43.61	292017
2021-03-22	43.43	43.98	43.19	43.29	52144
2021-03-23	43.28	43.32	41.30	41.35	84260
2021-03-24	41.47	42.05	41.45	41.46	2461562
2021-03-25	41.32	41.38	40.25	40.95	121702
2021-03-26	40.97	42.61	40.79	42.60	85793
2021-03-29	42.34	42.57	41.31	42.57	81807
2021-03-30	42.60	42.60	41.36	41.64	80161
2021-03-31	42.32	42.59	41.54	41.55	320685
2021-04-01	41.52	42.47	41.26	42.30	224898
2021-04-05	42.15	42.57	41.91	42.48	90220
2021-04-06	42.22	42.95	42.03	42.94	96906
2021-04-07	42.63	42.79	42.05	42.73	113537
2021-04-08	42.42	42.73	41.74	42.71	119088
2021-04-09	42.21	42.93	41.36	41.66	230126
2021-04-12	41.48	41.77	41.16	41.42	101834
2021-04-13	41.34	41.77	40.95	41.57	94209
2021-04-14	41.88	42.14	41.49	41.87	158986
2021-04-15	41.81	42.00	41.51	41.68	93362
2021-04-16	41.66	41.86	41.20	41.57	109505
2021-04-19	41.57	41.84	41.21	41.36	63914
2021-04-20	41.16	41.49	40.30	40.95	119889
2021-04-21	40.88	41.58	40.48	41.08	192682
2021-04-22	41.24	41.24	39.51	39.97	98288
2021-04-23	39.95	40.98	39.88	40.98	183036
2021-04-26	40.42	41.30	40.42	41.30	239503
2021-04-27	41.63	41.63	40.84	41.20	133093
2021-04-28	41.34	42.30	41.34	42.12	248049
2021-04-29	42.42	43.25	42.14	43.06	297461
2021-04-30	42.67	43.13	41.99	42.09	446762
2021-05-03	42.96	43.15	42.11	42.91	427886
2021-05-04	42.94	42.95	42.12	41.95	254706
2021-05-05	42.20	42.61	41.52	41.52	177709
2021-05-06	41.70	41.91	40.97	41.58	162959
2021-05-07	41.44	42.46	40.50	41.31	296640
2021-05-10	41.76	42.40	41.10	41.85	464705
2021-05-11	41.34	41.65	40.86	40.86	160821
2021-05-12	41.21	41.64	40.34	40.34	233525
2021-05-13	40.38	41.74	40.38	41.19	187178
2021-05-14	41.68	41.72	40.97	41.32	213389
2021-05-17	41.00	42.23	41.00	42.13	207133
2021-05-18	42.00	42.64	41.23	41.35	151060
2021-05-19	41.00	41.27	40.12	40.42	202797
2021-05-20	40.34	40.93	40.10	40.74	232958
2021-05-21	41.06	41.09	40.31	40.36	118530
2021-05-24	40.51	40.89	40.05	40.55	230574
2021-05-25	40.79	41.05	40.10	40.23	221802
2021-05-26	40.00	40.75	39.77	40.60	206256
2021-05-27	40.58	41.31	40.58	41.22	241380
2021-05-28	41.09	41.78	41.00	41.26	239223
2021-06-01	41.33	42.35	41.33	42.33	160155
2021-06-02	42.03	42.63	41.82	42.25	123380
2021-06-03	42.20	42.39	41.82	41.90	148152
2021-06-04	42.24	42.24	41.90	41.94	79475
2021-06-07	41.75	42.17	41.75	41.88	114561
2021-06-08	42.00	42.20	41.17	41.48	468271
2021-06-09	41.50	42.40	41.41	42.16	171946
2021-06-10	42.55	43.07	42.30	43.07	270946
2021-06-11	43.09	43.36	42.80	43.22	193007
2021-06-14	44.00	44.25	43.47	44.21	356605
2021-06-15	44.64	45.11	44.27	44.61	256382
2021-06-16	44.99	45.02	44.40	44.70	183166
2021-06-17	44.53	44.89	43.18	44.19	259106
2021-06-18	43.95	44.14	42.76	43.36	433830
2021-06-21	43.50	43.50	42.66	42.70	206135
2021-06-22	42.70	42.86	42.25	42.56	177639
2021-06-23	42.76	44.00	42.69	42.90	105110
2021-06-24	43.21	43.89	43.03	43.74	98702
2021-06-25	43.81	44.09	43.41	43.72	166218
2021-06-28	43.67	43.84	42.83	43.05	115730
2021-06-29	43.08	43.62	43.06	43.44	46915
2021-06-30	43.44	44.50	43.44	44.29	76238
2021-07-01	44.71	45.10	43.87	45.10	139182
2021-07-02	44.94	45.66	44.00	45.50	119634
2021-07-06	45.75	45.75	43.90	44.99	108997
2021-07-07	45.01	45.36	44.00	44.98	115459
2021-07-08	44.12	44.81	43.53	44.20	98056
2021-07-09	44.29	45.33	44.29	45.15	142224
2021-07-12	44.87	45.20	44.53	45.02	76900
2021-07-13	44.10	45.15	44.09	44.09	119622
2021-07-14	43.81	44.70	42.99	42.99	108845
2021-07-15	42.99	43.39	42.50	42.70	90314
2021-07-16	43.21	43.39	42.55	42.98	68247
2021-07-19	42.44	42.84	41.60	41.82	175726
2021-07-20	41.46	43.38	41.40	43.35	176832
2021-07-21	43.00	43.86	41.97	42.07	223095
2021-07-22	42.00	42.52	41.76	41.76	78895
2021-07-23	41.95	42.76	41.45	41.50	72349
2021-07-26	41.45	41.96	41.34	41.49	188276
2021-07-27	41.40	41.50	40.63	41.00	110324
2021-07-28	41.40	42.38	40.61	42.19	74250
2021-07-29	42.19	42.47	41.64	42.05	77325
2021-07-30	42.10	43.10	42.08	42.27	140019
2021-08-02	42.57	42.95	41.51	41.61	113090
2021-08-03	41.77	42.50	41.14	41.21	129008
2021-08-04	41.07	41.66	40.51	39.85	393031
2021-08-05	41.55	41.55	39.74	40.00	151881
2021-08-06	39.84	40.59	39.03	39.04	209172
2021-08-09	38.60	40.03	38.60	39.92	110652
2021-08-10	40.12	40.75	39.52	40.60	88877
2021-08-11	41.12	41.38	40.43	41.08	83471
2021-08-12	40.98	41.79	40.46	41.79	75123
2021-08-13	42.07	42.07	40.78	41.33	84757
2021-08-16	41.01	41.93	40.82	41.52	98042
2021-08-17	41.19	42.59	41.19	42.38	137179
2021-08-18	41.63	43.06	41.48	42.92	211076
2021-08-19	42.41	42.84	41.68	42.84	173159
2021-08-20	42.45	42.72	40.79	41.14	219461
2021-08-23	40.94	41.66	40.20	40.29	168042
2021-08-24	40.37	41.37	40.16	40.49	99964
2021-08-25	40.43	41.39	40.25	40.73	104883
2021-08-26	40.70	41.10	40.26	40.26	64903
2021-08-27	40.51	41.38	40.26	40.44	104239
2021-08-30	40.75	40.87	40.07	40.07	77858
2021-08-31	40.07	41.13	39.85	40.83	386934
2021-09-01	41.20	41.89	40.06	41.75	126794
2021-09-02	41.76	42.75	41.76	42.46	108422
2021-09-03	42.25	42.46	41.83	41.93	20985
2021-09-07	42.00	42.38	41.81	42.00	79022
2021-09-08	42.21	42.90	42.15	42.74	74132
2021-09-09	42.33	43.39	42.14	42.79	114213
2021-09-10	43.01	43.03	41.16	41.19	72547
2021-09-13	41.65	42.69	41.61	42.07	100895
2021-09-14	41.87	42.22	40.62	40.84	136263
2021-09-15	40.75	41.87	40.55	41.51	179199
2021-09-16	41.54	41.67	40.49	40.91	184363
2021-09-17	40.71	40.80	39.00	39.13	444044
2021-09-20	39.09	39.93	38.00	38.31	249362
2021-09-21	38.70	39.19	38.10	38.24	138796
2021-09-22	38.56	40.14	38.46	39.78	258660
2021-09-23	40.00	41.20	39.70	40.22	170113
2021-09-24	40.00	41.20	40.00	40.81	72048
2021-09-27	41.59	42.44	40.42	41.34	162318
2021-09-28	42.19	42.22	41.00	41.52	104201
2021-09-29	41.24	41.88	40.74	41.38	160929
2021-09-30	41.34	41.45	40.59	40.67	264419
2021-10-01	40.67	42.17	40.65	40.94	224370
2021-10-04	41.30	42.11	40.87	41.26	208474
2021-10-05	42.43	42.43	40.90	40.92	206238
2021-10-06	40.92	41.56	40.36	40.88	213856
2021-10-07	40.99	41.38	40.54	41.24	202733
2021-10-08	41.07	41.39	40.73	41.33	246502
2021-10-11	41.59	42.46	41.31	42.33	144206
2021-10-12	42.30	42.30	41.05	41.99	120846
2021-10-13	41.73	42.55	41.42	42.52	226410
2021-10-14	43.00	43.76	42.02	43.58	159722
2021-10-15	43.85	43.85	43.11	43.60	236445
2021-10-18	44.22	44.50	43.50	43.70	242817
2021-10-19	44.00	44.27	43.52	44.08	158006
2021-10-20	44.08	44.50	43.53	44.49	160592
2021-10-21	44.28	44.68	43.12	44.04	155476
2021-10-22	44.29	44.48	43.50	43.93	117308
2021-10-25	44.36	44.74	43.79	44.47	148772
2021-10-26	44.72	44.72	43.12	43.47	112492
2021-10-27	43.97	44.76	43.57	44.39	273192
2021-10-28	43.67	44.56	43.28	44.04	162991
2021-10-29	43.76	44.11	43.11	44.05	191748
2021-11-01	43.94	44.51	43.65	44.10	159016
2021-11-02	44.23	44.23	42.75	43.71	195260
2021-11-03	43.97	43.97	42.43	42.91	231537
2021-11-04	44.19	44.19	42.61	43.63	126631
2021-11-05	43.51	43.81	42.78	42.85	76969
2021-11-08	43.14	43.56	42.89	43.55	81650
2021-11-09	43.74	43.74	43.05	43.05	49625
2021-11-10	43.21	43.50	41.97	42.36	161058
2021-11-11	42.70	43.31	42.14	42.93	145307
2021-11-12	43.04	43.31	42.23	42.76	77576
2021-11-15	42.72	43.19	42.21	42.31	80809
2021-11-16	42.31	43.11	41.90	41.99	99002
2021-11-17	41.83	42.20	41.34	41.37	169748
2021-11-18	41.35	41.99	40.90	41.10	83331
2021-11-19	40.91	41.10	40.34	40.55	77993
2021-11-22	40.57	41.40	40.32	40.62	71910
2021-11-23	41.00	41.68	40.64	41.28	53532
2021-11-24	41.50	43.50	41.29	43.34	133520
2021-11-26	42.18	43.49	42.02	43.48	128416
2021-11-29	43.50	43.85	42.33	43.09	257364
2021-11-30	41.09	42.21	40.50	42.21	396244
2021-12-01	42.88	42.89	42.02	42.44	130662
2021-12-02	42.02	42.63	42.02	42.11	75061
2021-12-03	42.55	42.55	40.60	40.88	113259
2021-12-06	41.01	41.01	40.35	40.48	153107
2021-12-07	40.52	41.18	40.26	40.84	205740
2021-12-08	40.40	40.86	40.25	40.25	167924
2021-12-09	40.25	40.39	39.24	39.24	204289
2021-12-10	39.31	40.26	39.09	39.92	204891
2021-12-13	39.95	39.95	38.80	38.89	161280
2021-12-14	38.82	39.22	38.50	38.97	69525
2021-12-15	38.53	39.71	38.19	39.29	163234
2021-12-16	39.44	40.49	39.31	40.44	140133
2021-12-17	40.62	40.73	39.50	40.49	350895
2021-12-20	40.18	40.25	38.98	39.23	188092
2021-12-21	39.89	40.71	39.24	40.51	105238
2021-12-22	40.75	41.44	40.00	40.82	163985
2021-12-23	40.80	41.76	40.80	41.59	175940
2021-12-27	41.81	42.08	41.16	41.70	86316
2021-12-28	41.44	42.34	41.23	42.28	208508
2021-12-29	42.31	42.45	41.89	41.92	118448
2021-12-30	41.85	42.24	41.47	42.14	119244
2021-12-31	42.15	42.27	41.49	42.24	227904
2022-01-03	42.13	42.77	42.00	42.17	168745
2022-01-04	42.53	43.74	42.31	43.49	98997
2022-01-05	43.69	44.41	43.01	43.67	132194
2022-01-06	43.75	44.30	43.44	44.07	101131
2022-01-07	44.10	44.70	44.10	44.54	89742
2022-01-10	44.62	45.31	44.08	45.29	169629
2022-01-11	45.20	47.62	44.88	47.62	307537
2022-01-12	47.78	48.30	47.04	47.89	250832
2022-01-13	47.98	48.19	46.27	46.39	417035
2022-01-14	46.30	47.22	46.11	46.75	136014
2022-01-18	47.44	47.69	46.17	46.19	172268
2022-01-19	46.64	47.22	45.43	45.58	199421
2022-01-20	45.76	46.27	44.69	44.71	88838
2022-01-21	44.40	45.26	43.47	44.59	130947
2022-01-24	43.85	46.01	43.31	45.48	298661
2022-01-25	45.19	47.23	44.81	46.93	121838
2022-01-26	47.45	49.34	47.09	47.77	325453
2022-01-27	48.16	48.92	46.73	47.68	135206
2022-01-28	47.71	48.04	46.07	47.61	173583
2022-01-31	48.01	49.95	47.62	49.24	351274
2022-02-01	48.13	50.29	48.13	50.16	232629
2022-02-02	51.61	51.78	49.62	51.60	392044
2022-02-03	50.72	51.58	49.65	50.22	243899
2022-02-04	50.00	51.33	49.77	51.28	191727
2022-02-07	51.15	51.36	48.71	48.95	310480
2022-02-08	49.07	49.49	47.15	47.75	279758
2022-02-09	48.05	49.34	47.19	48.18	172288
2022-02-10	48.30	49.43	47.49	47.80	242431
2022-02-11	47.89	49.25	47.65	49.19	205165
2022-02-14	48.77	48.97	47.54	47.98	232691
2022-02-15	48.11	48.14	47.03	47.10	208062
2022-02-16	47.41	48.10	47.28	47.29	267313
2022-02-17	47.81	48.57	47.20	47.73	260887
2022-02-18	47.24	48.28	47.24	48.06	138514
2022-02-22	48.85	49.06	47.86	48.79	249639
2022-02-23	48.81	48.99	47.51	47.80	289054
2022-02-24	51.00	51.95	50.00	51.80	397432
2022-02-25	52.00	52.80	51.61	52.59	296817
2022-02-28	52.34	54.10	51.82	53.99	486312
2022-03-01	54.95	55.63	53.55	55.51	222431
2022-03-02	57.00	57.00	55.00	55.29	296745
2022-03-03	54.50	56.36	54.14	55.24	249993
2022-03-04	55.73	58.56	54.20	58.47	251644
2022-03-07	59.50	60.94	56.17	57.98	357277
2022-03-08	59.19	61.91	56.55	57.07	1562901
2022-03-09	56.07	56.81	54.27	54.84	572819
2022-03-10	54.24	57.31	54.24	56.87	447996
2022-03-11	57.06	58.24	53.62	53.91	505980
2022-03-14	51.65	52.33	48.00	48.03	728359
2022-03-15	47.40	48.50	45.98	47.43	477840
2022-03-16	47.56	48.23	46.48	47.22	314233
2022-03-17	48.30	49.22	47.90	48.47	165773
2022-03-18	48.13	48.87	46.96	47.36	446279
2022-03-21	48.31	48.88	48.05	48.82	121826
2022-03-22	48.64	50.49	48.52	50.35	160813
2022-03-23	50.75	51.68	50.43	51.23	120273
2022-03-24	51.12	53.21	51.12	53.21	204578
2022-03-25	53.96	56.13	53.76	55.31	283300
2022-03-28	55.40	55.40	53.28	54.00	241097
2022-03-29	53.65	54.12	52.26	53.94	145723
2022-03-30	54.39	56.03	54.00	55.70	169206
2022-03-31	55.91	56.92	55.64	56.36	181472
2022-04-01	56.00	57.25	55.20	56.57	146447
2022-04-04	57.00	57.75	55.60	57.71	196563
2022-04-05	57.45	58.49	56.09	56.94	242936
2022-04-06	56.70	57.01	54.32	54.36	207931
2022-04-07	54.45	55.59	53.22	55.38	247152
2022-04-08	55.27	56.68	53.77	56.63	200564
2022-04-11	56.15	56.59	54.55	54.67	108404
2022-04-12	55.40	56.82	55.03	56.77	164310
2022-04-13	56.90	56.90	55.47	56.35	276832
2022-04-14	56.50	57.07	55.86	56.78	110828
2022-04-18	57.08	57.33	56.43	56.58	109406
2022-04-19	56.40	56.78	55.32	55.32	139859
2022-04-20	55.66	57.16	55.55	57.09	72252
2022-04-21	57.28	57.32	55.75	55.89	90771
2022-04-22	55.75	56.62	53.34	53.59	185524
2022-04-25	52.02	53.24	49.88	53.15	238776
2022-04-26	53.59	55.35	52.91	53.05	138706
2022-04-27	53.58	54.85	52.50	53.45	76645
2022-04-28	54.99	55.92	53.50	55.63	212395
2022-04-29	56.06	56.44	52.45	53.76	178176
2022-05-02	52.48	54.15	52.01	53.20	131412
2022-05-03	54.13	54.99	53.29	53.53	147990
2022-05-04	55.39	57.99	54.35	57.52	280878
2022-05-05	57.75	57.79	55.12	56.46	151202
2022-05-06	56.50	57.17	55.16	56.58	98235
2022-05-09	56.25	56.25	53.32	54.56	212623
2022-05-10	55.58	55.61	52.00	52.66	270581
2022-05-11	54.05	55.23	50.66	50.79	275354
2022-05-12	51.01	52.17	49.38	50.46	307794
2022-05-13	51.93	53.13	51.10	53.09	230838
2022-05-16	53.04	54.42	52.99	54.20	116080
2022-05-17	54.30	54.54	52.23	52.75	134892
2022-05-18	52.40	52.41	50.69	51.56	212267
2022-05-19	50.66	51.55	50.33	50.67	129654
2022-05-20	51.15	51.88	50.65	50.85	134165
2022-05-23	51.44	52.59	51.14	52.11	97439
2022-05-24	51.93	52.56	51.03	52.33	89702
2022-05-25	52.66	54.44	52.26	54.40	131789
2022-05-26	54.10	54.79	53.29	54.00	102231
2022-05-27	53.95	55.86	52.81	55.22	165038
2022-05-31	55.80	55.87	53.09	53.77	495756
2022-06-01	54.15	54.91	52.67	54.42	230473
2022-06-02	54.81	55.06	53.50	54.75	70879
2022-06-03	54.48	54.95	53.34	53.47	99817
2022-06-06	53.54	54.28	53.00	54.21	100337
2022-06-07	54.38	55.67	53.96	55.59	90719
2022-06-08	55.18	55.27	54.06	54.39	76312
2022-06-09	54.76	54.76	53.53	53.69	139029
2022-06-10	53.30	53.58	51.36	51.58	138778
2022-06-13	51.30	51.30	48.00	48.38	473211
2022-06-14	49.32	49.96	47.35	48.14	352154
2022-06-15	48.14	49.52	46.68	46.79	333886
2022-06-16	46.36	46.78	45.21	45.43	288124
2022-06-17	47.45	47.45	44.08	45.27	520502
2022-06-21	45.67	48.53	45.67	47.90	285117
2022-06-22	46.22	46.88	44.34	44.51	304180
2022-06-23	45.34	45.34	42.58	44.22	349774
2022-06-24	45.40	46.04	44.05	45.06	121376
2022-06-27	45.00	45.87	45.00	45.12	205333
2022-06-28	45.28	46.70	44.97	46.70	222406
2022-06-29	46.51	47.59	44.91	45.93	148557
2022-06-30	44.67	45.54	43.83	44.87	164344
2022-07-01	44.74	44.74	43.23	44.11	207138
2022-07-05	43.08	43.46	42.34	43.05	199648
2022-07-06	43.35	43.76	40.91	43.31	303009
2022-07-07	44.29	45.67	44.16	44.73	205680
2022-07-08	45.30	45.30	43.44	43.50	349644
2022-07-11	42.79	43.06	41.82	42.11	155488
2022-07-12	41.43	41.78	40.48	41.64	196322
2022-07-13	40.87	42.29	40.83	41.46	114392
2022-07-14	41.46	41.53	40.20	41.49	138208
2022-07-15	41.88	42.32	41.41	42.32	101422
2022-07-18	42.94	44.21	42.94	43.54	197346
2022-07-19	43.36	45.48	43.36	45.00	107352
2022-07-20	44.57	45.84	44.32	45.84	162384
2022-07-21	44.88	46.91	44.26	46.74	297905
2022-07-22	46.87	47.32	45.65	46.13	140409
2022-07-25	46.51	48.67	46.50	48.66	145122
2022-07-26	49.46	51.31	49.24	50.47	335427
2022-07-27	50.93	51.82	50.02	51.30	211086
2022-07-28	52.40	52.42	50.01	51.58	171618
2022-07-29	52.00	52.50	50.26	50.46	415444
2022-08-01	50.20	50.76	49.00	49.96	232765
2022-08-02	49.60	50.25	48.44	48.55	157736
2022-08-03	48.56	49.20	47.61	47.71	135614
2022-08-04	47.43	48.08	45.64	46.49	207358
2022-08-05	45.36	47.47	45.27	45.86	137906
2022-08-08	46.06	46.60	45.46	46.22	185597
2022-08-09	45.85	46.83	45.85	46.44	122681
2022-08-10	47.05	47.97	46.32	46.70	149235
2022-08-11	48.49	49.03	47.38	48.77	273587
2022-08-12	49.22	49.22	47.99	48.26	211473
2022-08-15	46.83	48.91	46.14	48.73	161293
2022-08-16	48.75	49.74	48.50	49.67	138634
2022-08-17	49.18	49.56	48.46	48.76	265628
2022-08-18	49.65	52.07	49.31	50.31	466480
2022-08-19	50.18	53.13	50.00	51.21	484092
2022-08-22	51.33	52.46	50.07	51.96	489556
2022-08-23	52.23	54.48	52.23	54.03	315592
2022-08-24	55.69	56.15	54.75	55.88	336821
2022-08-25	56.10	57.33	56.01	56.81	327601
2022-08-26	56.10	57.15	55.07	56.26	170060
2022-08-29	55.45	56.76	55.00	56.30	249138
2022-08-30	56.13	56.37	53.27	53.27	250705
2022-08-31	52.50	52.98	50.33	51.14	594911
2022-09-01	50.57	51.05	50.00	50.44	209818
2022-09-02	50.98	53.44	50.82	53.41	147719
2022-09-06	54.39	54.87	53.10	53.37	221310
2022-09-07	52.56	54.69	52.00	54.66	193418
2022-09-08	54.18	54.48	52.63	53.38	433586
2022-09-09	53.67	57.46	53.67	57.28	311849
2022-09-12	57.50	57.89	56.39	57.10	365474
2022-09-13	56.84	58.30	54.50	54.80	308382
2022-09-14	54.98	57.73	54.98	56.81	308340
2022-09-15	56.13	57.17	55.02	55.21	226388
2022-09-16	55.33	55.33	53.08	54.10	827865
2022-09-19	53.10	55.93	52.50	55.90	144292
2022-09-20	55.63	56.80	54.10	56.55	270289
2022-09-21	56.80	57.99	56.13	56.39	234832
2022-09-22	56.76	57.58	54.40	55.19	251770
2022-09-23	53.73	53.91	51.01	51.76	300638
2022-09-26	51.00	52.94	50.45	50.82	265171
2022-09-27	50.85	53.39	50.85	51.52	281278
2022-09-28	51.53	55.54	51.53	55.40	242434
2022-09-29	54.61	54.61	51.99	52.16	336954
2022-09-30	51.97	54.33	51.35	53.36	339695
2022-10-03	54.97	56.04	53.19	53.73	220127
2022-10-04	55.52	55.88	54.40	55.45	254998
2022-10-05	54.80	56.89	53.88	55.36	392113
2022-10-06	55.14	56.93	54.48	56.08	260500
2022-10-07	55.28	56.61	54.71	55.11	189284
2022-10-10	55.43	56.13	54.57	55.11	195826
2022-10-11	54.97	56.62	54.26	55.21	255886
2022-10-12	54.85	55.42	53.51	54.31	328100
2022-10-13	53.48	57.14	53.48	56.94	295383
2022-10-14	56.74	57.33	54.50	54.62	248704
2022-10-17	55.51	55.74	54.68	54.91	200929
2022-10-18	55.32	57.40	54.70	55.84	874013
2022-10-19	55.35	57.00	55.35	56.33	139496
2022-10-20	56.15	57.35	56.04	56.04	186313
2022-10-21	56.70	57.45	56.16	57.10	121513
2022-10-24	57.12	57.22	55.50	55.72	102700
2022-10-25	55.66	57.10	55.57	56.99	122570
2022-10-26	56.99	57.97	56.44	57.55	109781
2022-10-27	58.34	59.46	58.19	59.08	193938
2022-10-28	59.52	59.54	57.82	59.54	153810
2022-10-31	59.64	60.92	59.25	60.13	250302
2022-11-01	61.48	61.85	60.30	59.53	592431
2022-11-02	59.04	59.72	58.71	59.37	248599
2022-11-03	58.55	59.89	56.59	57.61	176407
2022-11-04	59.07	59.72	56.01	57.41	187168
2022-11-07	57.29	57.54	56.49	57.03	181407
2022-11-08	56.71	57.29	55.60	56.35	312636
2022-11-09	56.92	56.92	53.55	53.73	230124
2022-11-10	54.46	55.54	54.11	55.29	138915
2022-11-11	55.68	56.21	54.23	54.91	117437
2022-11-14	55.40	56.56	54.72	54.78	159123
2022-11-15	55.50	57.12	54.59	54.72	220594
2022-11-16	54.52	56.32	52.89	56.08	161225
2022-11-17	55.44	56.73	55.03	55.43	112543
2022-11-18	54.42	56.92	54.42	55.75	164575
2022-11-21	55.07	56.30	53.76	56.05	135548
2022-11-22	55.63	59.56	55.07	59.56	202686
2022-11-23	59.11	60.67	58.61	60.19	374863
2022-11-25	59.99	61.57	59.65	61.21	195726
2022-11-28	60.23	61.30	60.00	60.66	302715
2022-11-29	61.00	61.75	60.77	61.54	289170
2022-11-30	61.49	62.08	60.93	62.08	1394796
2022-12-01	60.82	61.32	59.01	59.20	306944
2022-12-02	58.33	59.72	58.09	59.51	128665
2022-12-05	59.02	59.37	58.23	59.29	118770
2022-12-06	59.29	59.29	56.25	57.00	164508
2022-12-07	56.73	58.10	56.48	57.18	189650
2022-12-08	57.66	58.37	56.90	57.55	214454
2022-12-09	56.62	58.11	56.62	57.38	301199
2022-12-12	57.46	58.50	57.02	58.36	236351
2022-12-13	59.06	60.81	58.76	60.53	325977
2022-12-14	60.53	60.53	58.35	58.49	184792
2022-12-15	57.76	58.84	57.04	58.25	251263
2022-12-16	57.99	59.26	56.76	58.70	1259215
2022-12-19	57.05	57.94	55.43	56.39	248350
2022-12-20	55.90	57.86	55.90	57.15	151129
2022-12-21	57.34	59.45	57.11	58.74	173804
2022-12-22	58.75	59.43	56.68	57.90	103614
2022-12-23	57.94	59.00	56.78	58.79	141973
2022-12-27	58.23	59.00	57.15	57.28	137536
2022-12-28	57.09	57.34	55.91	56.03	107945
2022-12-29	55.80	57.35	55.80	57.23	62602
2022-12-30	56.93	57.51	56.78	56.87	83225
2023-01-03	57.29	57.29	53.97	54.58	120898
2023-01-04	53.89	55.00	53.29	54.92	102578
2023-01-05	54.54	54.84	53.87	54.51	200911
2023-01-06	55.00	56.37	55.00	55.73	192373
2023-01-09	54.88	56.83	54.74	56.37	130899
2023-01-10	56.70	56.70	54.67	54.89	317746
2023-01-11	54.96	56.02	54.96	56.02	77679
2023-01-12	56.11	57.89	56.02	57.42	94119
2023-01-13	57.30	57.82	56.76	57.10	50794
2023-01-17	57.56	57.64	55.81	56.38	109425
2023-01-18	56.30	57.01	54.33	54.52	98875
2023-01-19	53.69	55.50	53.60	55.37	70803
2023-01-20	55.62	55.81	55.12	55.47	55566
2023-01-23	55.74	56.97	55.46	56.07	87491
2023-01-24	55.71	55.90	54.82	54.92	74914
2023-01-25	54.43	55.14	53.54	54.33	69007
2023-01-26	53.95	55.42	53.56	54.94	71907
2023-01-27	53.85	55.68	53.85	55.06	64053
2023-01-30	55.20	55.53	53.50	53.82	177349
2023-01-31	54.27	54.83	53.25	54.57	185036
2023-02-01	54.96	55.30	53.53	54.59	155957
2023-02-02	55.38	55.62	54.21	53.46	155759
2023-02-03	54.07	54.37	52.00	52.01	224189
2023-02-06	51.84	53.09	51.68	52.00	200284
2023-02-07	52.22	53.57	51.95	52.51	149898
2023-02-08	52.64	53.39	52.13	53.16	121407
2023-02-09	53.06	53.76	52.00	52.26	123154
2023-02-10	53.48	55.05	53.00	54.20	242394
2023-02-13	53.91	54.28	52.42	52.52	91182
2023-02-14	53.30	54.24	52.71	53.55	129675
2023-02-15	52.70	55.04	50.75	51.01	328980
2023-02-16	50.90	51.67	49.80	50.59	438439
2023-02-17	49.89	50.40	48.59	48.68	298433
2023-02-21	49.00	49.00	48.19	48.35	262108
2023-02-22	48.39	50.56	48.39	49.50	356992
2023-02-23	51.37	53.28	51.25	53.00	617705
2023-02-24	52.55	52.97	50.67	50.92	347666
2023-02-27	51.64	51.84	49.44	49.65	339714
2023-02-28	49.36	49.80	48.35	49.44	1746596
2023-03-01	49.31	50.77	49.31	50.22	216041
2023-03-02	50.18	51.00	49.61	49.73	295565
2023-03-03	49.51	51.02	48.95	49.38	368652
2023-03-06	49.56	50.59	49.00	49.87	202024
2023-03-07	49.93	50.06	48.84	49.66	267762
2023-03-08	49.43	49.87	48.98	49.41	118068
2023-03-09	49.98	49.98	48.97	49.01	180426
2023-03-10	48.99	49.70	47.74	48.13	301824
2023-03-13	46.70	49.00	46.59	47.84	327857
2023-03-14	48.49	48.72	46.72	46.97	217706
2023-03-15	46.32	46.43	43.79	44.21	356557
2023-03-16	44.35	46.18	43.03	46.00	398613
2023-03-17	45.26	45.81	43.04	43.14	1955262
2023-03-20	42.96	44.08	42.96	43.18	170986
2023-03-21	44.26	45.23	43.64	44.69	176101
2023-03-22	44.90	46.58	44.49	44.69	328737
2023-03-23	44.76	45.40	43.66	43.81	133572
2023-03-24	43.71	44.54	43.25	43.89	95106
2023-03-27	46.00	46.20	44.07	45.87	199237
2023-03-28	46.00	47.15	46.00	47.05	144863
2023-03-29	47.06	47.69	46.76	47.25	132287
2023-03-30	47.95	47.95	46.81	47.47	185447
2023-03-31	47.42	47.68	46.77	47.32	168293
2023-04-03	48.00	48.18	47.10	47.46	100965
2023-04-04	47.97	47.97	46.56	47.33	143045
2023-04-05	47.47	47.56	46.50	47.00	53913
2023-04-06	46.63	47.13	46.34	46.52	102554
2023-04-10	46.79	47.66	46.53	47.23	361018
2023-04-11	47.43	48.21	47.32	47.81	70826
2023-04-12	48.35	48.35	47.47	47.52	58171
2023-04-13	47.84	47.85	46.71	46.73	76497
2023-04-14	46.78	47.10	46.26	46.66	57983
2023-04-17	47.05	47.07	46.31	46.57	50994
2023-04-18	46.35	46.58	45.55	46.36	79248
2023-04-19	45.65	46.49	45.14	46.38	106145
2023-04-20	46.45	46.45	45.55	45.96	84717
2023-04-21	46.42	46.42	45.50	45.99	42000
2023-04-24	45.72	46.96	45.60	46.57	139967
2023-04-25	46.81	46.81	45.07	45.12	75506
2023-04-26	45.10	45.63	44.60	45.26	73317
2023-04-27	45.35	45.82	44.55	44.57	133835
2023-04-28	44.50	45.80	44.50	45.61	96484
2023-05-01	45.62	46.72	45.62	45.72	114689
2023-05-02	46.15	46.37	44.00	44.83	204898
2023-05-03	45.55	45.60	44.48	44.72	302191
2023-05-04	44.35	45.27	43.93	43.77	185848
2023-05-05	44.13	45.75	44.13	45.75	133252
2023-05-08	45.83	46.67	44.57	45.00	208848
2023-05-09	44.14	46.24	44.14	45.71	84576
2023-05-10	46.15	46.56	45.20	46.53	124740
2023-05-11	46.81	46.98	45.70	45.94	114566
2023-05-12	45.76	46.89	45.38	45.85	102225
2023-05-15	46.64	48.93	45.91	47.44	326366
2023-05-16	47.34	50.00	47.34	47.65	322654
2023-05-17	47.65	47.79	46.92	46.95	119511
2023-05-18	47.17	47.69	46.91	47.15	150488
2023-05-19	47.33	47.60	46.25	46.25	212518
2023-05-22	46.00	47.15	46.00	46.85	82321
2023-05-23	47.01	47.33	46.60	46.84	75229
2023-05-24	46.98	46.98	45.99	46.29	153674
2023-05-25	45.71	46.32	45.71	46.14	108683
2023-05-26	45.96	46.93	44.82	44.91	243337
2023-05-30	45.74	45.74	44.31	44.68	167314
2023-05-31	44.52	46.50	43.81	44.45	241831
2023-06-01	43.42	45.70	43.42	45.03	87157
2023-06-02	45.23	45.79	44.86	45.04	110955
2023-06-05	45.66	45.20	43.84	45.04	116503
2023-06-06	43.64	45.32	43.64	44.02	128362
2023-06-07	44.70	45.89	44.28	44.87	106579
2023-06-08	44.50	45.88	44.34	45.34	270836
2023-06-09	45.67	45.67	44.11	44.25	154773
2023-06-12	44.47	44.98	43.80	43.99	168899
2023-06-13	44.10	44.85	44.04	44.33	103509
2023-06-14	44.52	45.32	44.11	45.30	213554
2023-06-15	45.30	45.92	45.03	45.82	231345
2023-06-16	45.72	47.21	45.72	47.07	595751
2023-06-20	47.08	47.08	45.21	46.40	177687
2023-06-21	45.94	47.10	45.63	45.88	63033
2023-06-22	45.50	46.29	45.31	46.05	136359
2023-06-23	45.70	46.06	45.70	45.96	111895
2023-06-26	46.00	46.20	45.65	45.99	153476
2023-06-27	46.13	46.13	45.54	45.55	34603
2023-06-28	45.52	46.13	45.30	45.86	56086
2023-06-29	45.95	46.42	45.66	46.00	93766
2023-06-30	46.21	47.00	45.73	46.14	131408
2023-07-03	46.63	46.95	46.50	46.62	22358
2023-07-05	46.59	46.75	46.21	46.24	44400
2023-07-06	46.01	46.70	45.85	46.04	64025
2023-07-07	45.81	46.50	45.81	46.23	56813
2023-07-10	46.15	46.58	45.99	46.40	127335
2023-07-11	46.68	47.27	46.50	47.18	84070
2023-07-12	47.55	48.15	47.16	48.09	102537
2023-07-13	48.16	48.55	47.75	48.51	126419
2023-07-14	48.96	48.96	47.58	48.04	150981
2023-07-17	48.44	48.65	48.19	48.34	58775
2023-07-18	48.21	49.33	48.21	49.22	89508
2023-07-19	49.65	50.50	49.02	49.56	161930
2023-07-20	50.11	50.51	49.33	50.10	79151
2023-07-21	50.41	51.35	50.25	50.68	82594
2023-07-24	50.68	51.60	50.68	51.52	85570
2023-07-25	51.71	52.00	50.71	51.54	76761
2023-07-26	51.21	51.80	50.58	51.24	66037
2023-07-27	51.10	52.03	51.00	51.31	68905
2023-07-28	51.32	51.55	51.02	51.36	54215
2023-07-31	51.38	52.74	51.31	51.65	127422
2023-08-01	51.81	52.23	51.15	51.98	108971
2023-08-02	52.40	52.40	50.76	51.57	115432
2023-08-03	51.60	52.98	51.60	51.22	212910
2023-08-04	51.42	52.31	49.54	49.94	237609
2023-08-07	50.00	50.84	49.96	50.61	160052
2023-08-08	50.50	50.66	48.97	49.48	372095
2023-08-09	50.67	50.68	49.32	49.45	164518
2023-08-10	50.50	50.52	48.66	48.72	126958
2023-08-11	48.66	49.85	48.66	49.85	130855
2023-08-14	49.77	49.85	48.66	49.75	234726
2023-08-15	49.47	49.80	48.90	48.90	136089
2023-08-16	48.88	50.54	48.88	50.01	484533
2023-08-17	50.43	50.72	49.78	50.05	80309
2023-08-18	49.98	51.26	49.76	50.99	157870
2023-08-21	51.00	51.39	50.17	51.39	112412
2023-08-22	51.18	51.29	50.40	51.28	96484
2023-08-23	50.84	51.30	50.02	50.75	98960
2023-08-24	50.24	50.67	50.24	50.41	99517
2023-08-25	50.24	51.11	50.00	50.87	80989
2023-08-28	50.92	51.72	50.87	51.59	82845
2023-08-29	51.14	52.06	51.01	52.06	89165
2023-08-30	52.10	52.18	51.31	52.01	88005
2023-08-31	51.81	52.82	51.49	51.90	176253
2023-09-01	52.52	53.75	52.45	53.75	157048
2023-09-05	53.75	54.26	53.19	53.36	171987
2023-09-06	53.26	53.75	52.19	52.32	155420
2023-09-07	52.16	53.59	52.16	53.26	104818
2023-09-08	53.41	53.85	52.85	53.60	121830
2023-09-11	54.00	54.00	52.63	52.98	77824
2023-09-12	53.48	53.85	53.14	53.82	76373
2023-09-13	54.40	54.40	53.02	53.64	68464
2023-09-14	54.57	54.89	53.79	54.61	104149
2023-09-15	54.66	54.66	52.85	53.07	411902
2023-09-18	53.72	54.62	53.15	54.62	144486
2023-09-19	54.89	55.65	54.23	55.18	272682
2023-09-20	55.32	57.74	55.23	57.22	504927
2023-09-21	57.50	58.77	56.29	56.51	414438
2023-09-22	56.07	56.90	53.00	55.23	1972795
2023-09-25	55.07	57.87	54.93	57.03	627296
2023-09-26	56.00	57.36	56.00	56.45	105418
2023-09-27	56.71	57.90	56.64	56.77	154353
2023-09-28	56.32	57.43	53.96	54.57	279423
2023-09-29	54.57	55.10	54.01	54.19	254820
2023-10-02	54.67	54.67	52.89	53.81	320500
2023-10-03	54.17	54.32	52.77	53.10	144850
2023-10-04	52.87	53.02	50.76	51.35	159370
2023-10-05	51.47	52.94	51.31	52.68	227549
2023-10-06	51.60	53.00	51.16	52.17	125531
2023-10-09	52.20	55.21	52.20	55.19	151215
2023-10-10	54.98	55.52	54.50	54.74	133719
2023-10-11	53.95	55.20	53.44	53.78	224086
2023-10-12	53.85	54.43	53.06	53.93	307428
2023-10-13	54.09	54.94	53.58	54.84	353156
2023-10-16	54.61	54.93	54.10	54.86	498886
2023-10-17	54.43	55.50	54.16	54.46	195512
2023-10-18	55.00	55.48	53.80	55.38	196443
2023-10-19	55.27	55.46	54.13	54.99	150171
2023-10-20	55.00	55.88	54.35	55.34	78230
2023-10-23	55.34	55.91	54.55	54.55	78567
2023-10-24	54.84	56.01	54.62	55.64	82633
2023-10-25	55.31	55.99	54.74	55.21	100116
2023-10-26	54.86	55.54	54.57	55.03	77162
2023-10-27	54.75	55.03	53.60	54.65	101313
2023-10-30	54.82	55.39	54.34	54.88	99512
2023-10-31	54.92	55.85	54.75	55.76	118977
2023-11-01	55.81	57.92	55.25	56.86	311443
2023-11-02	57.16	59.22	56.65	57.59	204306
2023-11-03	57.55	57.87	56.01	57.87	234698
2023-11-06	57.62	58.37	56.52	56.61	146165
2023-11-07	55.67	57.86	55.23	57.86	97681
2023-11-08	58.17	58.17	56.15	57.33	230138
2023-11-09	57.15	57.92	56.89	57.34	99136
2023-11-10	57.73	57.96	56.03	56.33	217891
2023-11-13	56.08	57.82	55.98	57.63	260036
2023-11-14	58.13	58.48	57.10	57.90	130014
2023-11-15	57.95	59.58	57.25	58.45	178007
2023-11-16	57.98	58.42	57.41	57.65	151038
2023-11-17	57.66	59.34	57.66	59.34	180705
2023-11-20	59.20	59.45	57.32	57.94	141402
2023-11-21	57.93	58.72	57.34	57.68	100025
2023-11-22	57.35	58.65	57.35	58.30	94006
2023-11-24	58.28	58.88	58.03	58.88	99506
2023-11-27	58.75	59.00	58.25	58.25	102646
2023-11-28	58.30	59.00	57.83	59.00	136218
2023-11-29	59.17	61.15	58.71	60.77	276613
2023-11-30	61.15	62.34	60.17	61.74	743447
2023-12-01	61.25	61.74	59.75	60.38	313385
2023-12-04	59.84	61.46	59.84	60.87	154866
2023-12-05	60.33	60.85	59.96	60.85	147800
2023-12-06	60.36	60.98	58.03	58.03	246869
2023-12-07	58.23	59.42	58.02	59.30	187859
2023-12-08	59.50	59.99	58.12	58.31	256999
2023-12-11	58.10	58.62	55.48	55.78	356995
2023-12-12	55.30	55.67	54.27	54.41	321760
2023-12-13	54.05	54.37	52.72	53.35	377542
2023-12-14	53.65	54.94	52.61	53.14	247966
2023-12-15	52.80	53.14	50.08	50.08	1084682
2023-12-18	51.55	53.49	51.33	52.69	299457
2023-12-19	52.87	54.69	52.87	54.40	136051
2023-12-20	54.96	55.01	53.39	53.52	197374
2023-12-21	53.22	54.46	53.00	54.01	146804
2023-12-22	53.81	54.25	51.84	52.05	172752
2023-12-26	52.20	52.67	51.93	51.93	85148
2023-12-27	51.84	52.25	50.73	50.96	92483
2023-12-28	50.84	51.95	50.34	50.34	242597
2023-12-29	51.50	51.50	48.50	49.79	456876
2024-01-02	49.50	51.50	48.93	51.30	248676
2024-01-03	52.18	53.00	51.47	52.58	189593
2024-01-04	52.75	54.30	52.43	52.68	223868
2024-01-05	52.67	54.30	52.62	53.00	208627
2024-01-08	52.59	52.61	51.20	51.58	89879
2024-01-09	51.50	52.21	51.02	52.21	66379
2024-01-10	52.24	52.45	51.76	52.45	79216
2024-01-11	52.61	52.61	51.80	52.17	129619
2024-01-12	52.54	52.97	51.75	52.50	136334
2024-01-16	52.75	52.75	51.20	51.55	192617
2024-01-17	51.20	51.48	50.44	51.21	188427
2024-01-18	50.92	51.24	50.55	51.07	147148
2024-01-19	50.96	51.15	50.25	50.43	159819
2024-01-22	50.69	51.32	50.38	50.54	198103
2024-01-23	50.57	51.33	50.57	51.19	97467
2024-01-24	51.50	51.98	51.04	51.65	125901
2024-01-25	52.00	52.84	51.80	52.65	147112
2024-01-26	52.31	53.62	52.30	53.49	152199
2024-01-29	53.75	54.36	53.07	54.35	129296
2024-01-30	54.51	54.98	53.68	54.98	224818
2024-01-31	54.74	54.74	52.59	52.92	332867
2024-02-01	52.61	54.47	52.61	52.99	308872
2024-02-02	52.99	53.02	51.87	51.88	251329
2024-02-05	51.80	51.85	50.75	50.32	342729
2024-02-06	50.50	50.55	49.54	49.54	229221
2024-02-07	49.72	50.13	49.41	49.62	181028
2024-02-08	49.52	50.50	49.52	49.80	548304
2024-02-09	50.03	50.30	49.61	50.00	167238
2024-02-12	49.92	51.50	49.92	51.15	173946
2024-02-13	51.56	51.89	50.17	50.18	230981
2024-02-14	50.46	51.03	50.21	50.75	165988
2024-02-15	50.43	51.93	50.43	51.51	136896
2024-02-16	51.51	52.44	51.36	52.01	149628
2024-02-20	52.33	52.33	51.46	52.12	182347
2024-02-21	52.22	52.94	52.00	52.77	156649
2024-02-22	52.75	52.77	51.09	51.20	254630
2024-02-23	51.21	52.33	51.11	51.98	137076
2024-02-26	51.93	52.22	50.71	50.95	194567
2024-02-27	51.01	51.40	49.72	50.15	199634
2024-02-28	50.10	50.34	49.25	49.34	266856
2024-02-29	49.35	49.72	48.46	48.62	242260
2024-03-01	48.65	49.17	48.44	48.64	138385
2024-03-04	48.62	49.67	48.51	48.91	188796
2024-03-05	48.96	49.61	48.71	48.74	193235
2024-03-06	49.39	50.00	49.14	49.44	207554
2024-03-07	49.44	49.75	48.24	48.66	320662
2024-03-08	49.07	49.72	48.37	48.84	198280
2024-03-11	48.90	49.23	48.29	48.96	120125
2024-03-12	49.02	49.13	48.52	48.55	96029
2024-03-13	48.52	49.32	48.14	48.15	154544
2024-03-14	48.44	48.44	47.78	47.84	250932
2024-03-15	47.81	48.56	47.81	48.53	414374
2024-03-18	48.92	48.92	48.03	48.24	109330
2024-03-19	48.46	49.28	48.31	49.20	203774
2024-03-20	49.32	50.25	49.03	50.25	259382
2024-03-21	50.23	50.68	50.03	50.58	131148
2024-03-22	50.93	50.93	49.11	49.36	154226
2024-03-25	49.75	50.25	49.30	49.55	101657
2024-03-26	49.88	49.88	48.51	48.76	123922
2024-03-27	48.76	49.23	48.76	49.10	77449
2024-03-28	49.07	49.81	49.07	49.39	153660
2024-04-01	49.48	49.64	49.28	49.40	70810
2024-04-02	49.42	50.13	49.38	49.60	78280
2024-04-03	49.70	50.21	49.51	50.21	94387
2024-04-04	50.25	50.65	49.29	49.30	86209
2024-04-05	49.70	49.70	48.37	48.42	157941
2024-04-08	48.42	48.73	47.89	47.90	154931
2024-04-09	48.19	48.38	47.06	47.56	328237
2024-04-10	47.62	47.62	47.09	47.09	227533
2024-04-11	47.09	47.46	46.51	47.01	209726
2024-04-12	47.01	47.50	46.31	46.70	338518
2024-04-15	46.50	46.85	46.09	46.15	293059
2024-04-16	46.15	46.71	45.51	46.67	211138
2024-04-17	46.70	46.86	46.12	46.65	183808
2024-04-18	46.72	48.77	46.69	48.74	373384
2024-04-19	48.74	49.83	48.47	49.33	267225
2024-04-22	49.30	49.38	48.52	48.66	269304
2024-04-23	48.59	48.77	47.75	47.97	186004
2024-04-24	48.16	48.28	47.56	48.16	209362
2024-04-25	48.00	48.48	47.60	48.42	154942
2024-04-26	48.34	49.18	48.19	49.01	108939
2024-04-29	48.75	50.55	48.75	50.41	113869
2024-04-30	50.36	50.44	48.43	48.45	134391
2024-05-01	48.74	49.34	48.53	49.06	155493
2024-05-02	49.49	50.42	49.31	50.16	153159
2024-05-03	50.39	51.39	49.28	50.75	192156
2024-05-06	50.89	51.13	49.96	50.80	215515
2024-05-07	51.02	51.18	50.18	50.37	260731
2024-05-08	49.89	50.18	49.53	49.54	310653
2024-05-09	50.13	50.13	48.26	48.26	173120
2024-05-10	48.17	48.73	46.71	47.60	257473
2024-05-13	47.73	48.50	46.84	47.00	252550
2024-05-14	46.91	48.56	46.91	48.54	166828
2024-05-15	48.67	48.78	47.63	47.77	217914
2024-05-16	47.75	49.17	47.51	48.10	190561
2024-05-17	48.49	49.64	47.94	49.52	205757
2024-05-20	49.78	49.78	48.76	49.33	249346
2024-05-21	49.43	49.99	49.01	49.47	182140
2024-05-22	49.25	50.15	48.85	48.93	114899
2024-05-23	49.01	49.48	48.80	49.29	122935
2024-05-24	49.09	49.48	48.83	49.12	71937
2024-05-28	47.92	49.72	47.15	49.36	286635
2024-05-29	48.71	48.89	48.33	48.72	82231
2024-05-30	48.97	48.99	48.04	48.38	65860
2024-05-31	48.50	48.69	48.17	48.17	175568
2024-06-03	48.24	48.45	47.50	47.74	151417
2024-06-04	47.58	47.63	47.19	47.36	123633
2024-06-05	47.19	48.09	47.19	48.09	113996
2024-06-06	48.07	48.07	47.10	47.60	96704
2024-06-07	47.42	48.59	47.34	48.06	93334
2024-06-10	48.06	49.53	48.06	49.06	356674
2024-06-11	49.13	49.44	48.60	48.60	116363
2024-06-12	49.07	49.71	48.75	48.97	113484
2024-06-13	48.80	49.49	48.10	48.73	98356
2024-06-14	48.27	48.50	47.11	47.88	247320
2024-06-17	47.52	47.86	46.76	47.25	208607
2024-06-18	47.60	47.90	46.73	47.19	375597
2024-06-20	47.19	47.61	47.01	47.48	201692
2024-06-21	47.60	47.86	47.35	47.62	210824
2024-06-24	47.50	48.65	47.40	48.55	160479
2024-06-25	48.07	48.38	47.91	48.25	96531
2024-06-26	48.53	48.90	48.08	48.88	61219
2024-06-27	49.11	49.18	48.25	48.75	129399
2024-06-28	48.80	49.69	48.50	49.11	78165
2024-07-01	49.19	49.49	48.71	49.39	84598
2024-07-02	49.49	49.71	48.76	49.26	50030
2024-07-03	49.50	49.75	49.42	49.70	38167
2024-07-05	49.70	49.73	48.42	48.84	56937
2024-07-08	48.51	49.75	48.50	49.40	58950
2024-07-09	49.49	50.70	49.00	50.03	136077
2024-07-10	49.72	50.50	49.67	50.36	72592
2024-07-11	50.35	51.51	50.23	51.42	186393
2024-07-12	51.50	52.25	51.17	51.89	119748
2024-07-15	52.00	52.29	51.33	51.63	105679
2024-07-16	51.39	52.74	51.27	52.74	104935
2024-07-17	52.90	53.30	52.03	52.03	123087
2024-07-18	52.76	53.98	52.45	53.22	169356
2024-07-19	53.59	54.34	53.11	53.11	155239
2024-07-22	53.29	54.70	52.75	54.36	141216
2024-07-23	53.41	54.05	53.04	53.54	131299
2024-07-24	53.14	53.66	52.44	52.64	195901
2024-07-25	52.35	53.63	52.35	52.89	119290
2024-07-26	52.89	53.79	52.41	53.79	109637
2024-07-29	53.77	54.19	53.18	53.61	78893
2024-07-30	53.50	54.44	53.29	53.81	137351
2024-07-31	54.10	54.10	52.41	52.66	215412
2024-08-01	52.74	53.20	52.00	52.89	179524
2024-08-02	51.96	52.75	50.63	50.93	200132
2024-08-05	50.40	51.32	49.82	50.08	197450
2024-08-06	50.71	50.91	49.43	48.71	330692
2024-08-07	49.03	50.19	48.51	48.54	270390
2024-08-08	48.88	49.58	48.26	48.44	436985
2024-08-09	48.39	48.73	47.27	47.51	218452
2024-08-12	47.75	47.89	47.00	47.40	214745
2024-08-13	47.50	48.43	47.42	47.49	235170
2024-08-14	47.72	48.97	47.63	48.64	218583
2024-08-15	48.67	49.66	48.67	49.21	139423
2024-08-16	49.20	50.68	49.06	50.65	186484
2024-08-19	50.77	51.11	49.29	49.78	135658
2024-08-20	49.48	49.75	48.55	48.97	118926
2024-08-21	49.36	49.50	48.17	48.42	127326
2024-08-22	48.63	48.63	47.75	47.81	135962
2024-08-23	47.86	48.25	47.52	47.96	102303
2024-08-26	47.87	48.85	47.87	48.46	77230
2024-08-27	48.26	48.40	47.36	47.77	123115
2024-08-28	47.50	47.99	47.10	47.43	167076
2024-08-29	47.02	48.84	47.02	48.52	121581
2024-08-30	48.94	49.63	48.69	48.98	134005
2024-09-03	48.85	48.85	47.57	48.26	127400
2024-09-04	47.99	49.14	47.99	48.63	87480
2024-09-05	48.49	49.44	47.50	47.51	118603
2024-09-06	48.00	49.64	47.87	48.53	170586
2024-09-09	48.81	49.50	48.50	48.81	121978
2024-09-10	48.77	49.83	48.54	49.43	159621
2024-09-11	49.47	49.50	48.51	48.52	92925
2024-09-12	49.01	50.14	48.75	48.96	102000
2024-09-13	48.81	49.25	48.42	48.82	101495
2024-09-16	49.01	49.25	48.21	48.73	141064
2024-09-17	48.47	49.34	48.47	48.83	92122
2024-09-18	49.00	49.22	48.51	48.57	61490
2024-09-19	49.12	49.12	47.77	48.06	120487
2024-09-20	47.85	48.09	47.58	47.75	228156
2024-09-23	47.95	48.84	47.95	48.84	82710
2024-09-24	48.80	49.28	48.30	48.30	69021
2024-09-25	48.03	48.60	47.77	48.15	67773
2024-09-26	48.50	48.71	47.78	47.81	70095
2024-09-27	48.12	48.62	48.12	48.28	72356
2024-09-30	48.00	48.72	48.00	48.72	91816
2024-10-01	48.39	49.40	48.39	49.00	83824
2024-10-02	49.26	49.29	48.09	49.06	65114
2024-10-03	49.09	49.74	48.75	49.67	51569
2024-10-04	49.25	50.05	49.25	49.74	51494
2024-10-07	49.58	50.72	49.58	50.30	69257
2024-10-08	50.25	50.41	49.39	49.81	77400
2024-10-09	49.98	50.25	49.73	50.08	32684
2024-10-10	49.90	50.96	49.90	50.81	51889
2024-10-11	50.99	51.26	50.00	50.17	81253
2024-10-14	50.48	50.50	49.90	50.01	65109
2024-10-15	50.24	50.65	49.53	49.53	84767
2024-10-16	49.75	49.81	48.79	48.79	187762
2024-10-17	48.86	49.05	47.85	48.22	137430
2024-10-18	48.49	48.96	48.16	48.96	90288
2024-10-21	48.83	48.83	47.99	48.06	177957
2024-10-22	48.08	49.75	47.55	48.58	117305
2024-10-23	48.68	49.50	48.53	49.27	90615
2024-10-24	49.24	49.66	48.40	48.47	163765
2024-10-25	48.34	49.17	48.34	48.74	107633
2024-10-28	48.25	48.83	48.25	48.67	99619
2024-10-29	48.75	49.49	48.26	49.19	138415
2024-10-30	49.07	49.73	49.03	49.41	108015
2024-10-31	49.75	51.15	49.73	50.55	316144
2024-11-01	50.60	51.14	49.54	49.15	196147
2024-11-04	48.25	48.99	48.06	48.18	241654
2024-11-05	48.00	49.01	48.00	49.01	243649
2024-11-06	49.20	50.41	49.20	50.00	248684
2024-11-07	50.23	50.43	49.68	50.03	139833
2024-11-08	50.21	50.61	50.01	50.17	91258
2024-11-11	50.80	50.85	49.80	50.38	77913
2024-11-12	50.40	50.40	49.26	49.80	239109
2024-11-13	50.37	52.22	50.37	51.94	249444
2024-11-14	52.25	52.63	51.56	52.16	209363
2024-11-15	52.50	53.27	52.31	53.00	183731
2024-11-18	53.29	53.99	52.77	53.42	168151
2024-11-19	53.46	54.11	53.00	53.50	122868
2024-11-20	53.87	54.21	52.65	53.30	142198
2024-11-21	53.53	54.09	53.01	53.94	96848
2024-11-22	54.24	54.84	53.78	54.64	124195
2024-11-25	54.75	55.16	53.91	54.32	82537
2024-11-26	54.73	55.97	54.56	55.57	127011
2024-11-27	56.25	57.29	55.88	57.04	115833
2024-11-29	57.50	58.78	57.48	58.25	167899
2024-12-02	58.50	58.65	56.70	58.65	155871
2024-12-03	58.94	59.30	58.00	58.87	156222
2024-12-04	58.51	58.78	56.94	57.45	134376
2024-12-05	57.50	59.14	57.25	58.72	103907
2024-12-06	59.16	59.37	57.80	57.94	167317
2024-12-09	58.71	59.40	57.65	57.65	119784
2024-12-10	57.74	57.75	56.11	56.53	286038
2024-12-11	56.77	57.85	56.62	56.80	130182
2024-12-12	57.00	58.47	56.79	58.08	133094
2024-12-13	58.31	58.49	57.50	58.12	188781
2024-12-16	58.12	58.70	55.40	55.40	156710
2024-12-17	55.19	55.19	53.76	54.75	111850
2024-12-18	54.75	55.25	52.10	52.49	156945
2024-12-19	52.99	53.49	51.74	51.90	192660
2024-12-20	52.00	52.93	51.84	52.22	261530
2024-12-23	52.50	53.26	52.00	53.26	117131
2024-12-24	53.56	54.12	53.28	53.94	63521
2024-12-26	54.40	54.40	53.01	53.49	130191
2024-12-27	53.30	53.76	52.75	53.49	119043
2024-12-30	53.49	54.11	52.50	53.61	134674
2024-12-31	53.60	54.25	52.80	53.12	174279
2025-01-02	53.97	55.65	53.94	55.65	223103
2025-01-03	56.00	56.80	55.10	55.46	145004
2025-01-06	56.19	56.25	55.26	55.65	147510
2025-01-07	55.51	55.96	55.15	55.42	122913
2025-01-08	55.25	57.07	55.16	57.07	200758
2025-01-10	57.27	57.51	55.67	56.13	152546
2025-01-13	55.79	56.73	55.51	56.47	159354
2025-01-14	56.37	59.73	56.05	58.98	261809
2025-01-15	59.27	59.98	58.66	59.58	204102
2025-01-16	59.59	61.99	59.10	61.93	342253
2025-01-17	62.00	62.50	61.60	62.14	151240
2025-01-21	62.20	62.89	62.13	62.79	159600
2025-01-22	62.90	63.01	60.14	60.51	284712
2025-01-23	60.51	61.82	60.33	61.60	194272
2025-01-24	61.77	62.75	61.70	61.70	231867
2025-01-27	61.65	61.69	58.60	59.01	178752
2025-01-28	59.52	61.84	59.25	61.77	168590
2025-01-29	61.74	63.00	61.36	61.58	141528
2025-01-30	61.35	63.29	60.28	63.29	1304774
2025-01-31	62.74	62.80	61.05	61.36	330541
2025-02-03	60.22	65.17	60.01	65.17	302678
2025-02-04	65.25	66.47	64.11	64.23	358714
2025-02-05	64.69	65.24	64.09	64.60	614606
2025-02-06	64.57	64.76	62.14	62.64	270066
2025-02-07	62.64	62.64	61.25	61.34	320524
2025-02-10	61.50	64.52	61.42	63.56	614025
2025-02-11	63.27	63.70	61.55	62.24	167781
2025-02-12	62.01	62.54	60.45	61.00	146648
2025-02-13	61.14	62.66	61.14	62.33	199667
2025-02-14	62.40	63.07	61.40	61.66	269106
2025-02-18	61.66	63.01	61.40	62.44	125492
2025-02-19	62.24	62.42	61.01	61.09	142321
2025-02-20	61.25	63.30	59.83	63.14	233905
2025-02-21	62.29	63.49	61.50	62.05	210117
2025-02-24	62.00	64.20	61.34	63.97	130638
2025-02-25	63.74	63.86	61.81	63.57	139681
2025-02-26	63.48	65.55	63.26	65.55	100334
2025-02-27	65.50	66.89	64.53	66.15	113104
2025-02-28	65.56	67.94	65.38	67.71	162858
2025-03-03	68.00	68.30	66.07	67.08	213624
2025-03-04	66.54	66.55	63.51	64.30	155761
2025-03-05	64.24	64.25	62.16	63.44	157292
2025-03-06	63.13	63.25	61.14	61.65	160661
2025-03-07	61.12	64.39	60.20	63.60	164740
2025-03-10	62.82	63.47	62.01	63.03	182235
2025-03-11	62.55	63.72	61.84	62.07	198989
2025-03-12	63.06	63.86	62.33	62.38	107251
2025-03-13	62.49	63.21	62.21	62.21	110483
2025-03-14	62.25	65.49	62.25	63.41	278985
2025-03-17	63.14	65.55	63.14	64.25	150039
2025-03-18	64.35	65.74	64.27	65.11	106361
2025-03-19	65.25	65.54	64.33	64.47	131929
2025-03-20	63.82	64.28	61.19	61.69	266441
2025-03-21	61.91	62.26	60.90	61.89	975723
2025-03-24	62.49	63.50	62.24	62.48	67842
2025-03-25	62.01	63.40	62.01	62.71	63735
2025-03-26	62.77	64.18	62.77	63.69	102053
2025-03-27	63.65	64.49	63.09	63.69	140823
2025-03-28	63.17	64.00	63.13	63.94	77551
2025-03-31	63.24	66.54	63.00	66.04	227530
2025-04-01	67.00	68.29	65.54	68.04	213038
2025-04-02	67.66	68.42	66.91	67.99	103552
2025-04-03	66.82	66.82	63.25	64.23	226354
2025-04-04	63.01	63.41	56.88	57.48	298374
2025-04-07	53.28	57.46	52.59	56.33	286076
2025-04-08	61.05	61.05	55.00	55.91	189567
2025-04-09	55.06	60.47	54.70	59.78	142049
2025-04-10	60.34	60.34	55.91	57.03	154222
2025-04-11	57.25	58.58	56.09	58.13	116049
2025-04-14	59.15	59.92	58.27	59.57	70418
2025-04-15	61.37	61.37	59.52	59.82	96455
2025-04-16	59.91	61.51	59.91	61.01	139903
2025-04-17	61.74	63.11	60.86	60.86	94218
2025-04-21	60.72	60.72	57.35	57.74	122425
2025-04-22	57.56	59.42	57.56	58.89	85694
2025-04-23	59.06	60.06	58.56	59.16	79301
2025-04-24	59.45	59.97	58.39	59.21	94943
2025-04-25	59.00	60.00	57.78	59.50	168806
2025-04-28	59.50	60.41	58.80	60.41	68350
2025-04-29	59.75	60.50	59.42	60.19	59873
2025-04-30	59.53	59.75	57.74	58.78	79799
2025-05-01	58.80	59.98	58.15	58.53	105738
2025-05-02	58.49	60.68	58.49	60.68	81161
2025-05-05	60.49	60.49	59.27	59.65	117014
2025-05-06	60.12	60.15	58.43	59.29	119093
2025-05-07	58.50	59.37	57.82	58.76	285714
2025-05-08	59.38	59.60	56.40	56.20	521996
2025-05-09	56.94	58.63	56.19	57.48	203021
2025-05-12	58.14	58.14	56.33	57.03	130095
2025-05-13	56.91	59.23	56.91	58.84	138391
2025-05-14	58.76	59.73	58.00	59.54	110853
2025-05-15	59.35	61.24	59.35	61.22	171428
2025-05-16	61.15	62.33	60.14	61.27	169428
2025-05-19	60.74	60.75	57.98	58.71	273618
2025-05-20	58.50	58.85	57.85	58.42	85365
2025-05-21	57.99	58.00	56.75	57.11	109646
2025-05-22	56.75	57.87	56.29	57.25	93289
2025-05-23	56.90	58.08	56.90	57.83	141081
2025-05-27	57.65	58.95	57.48	58.63	99695
2025-05-28	58.58	59.00	58.32	58.73	46719
2025-05-29	59.49	59.49	57.41	57.41	165817
2025-05-30	57.24	58.14	57.00	57.37	163503

Explore More About CQP

Coins representing dividend payouts and trends

CQP Dividend History

Discover Cheniere Energy Partners'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

CQP Stock Split History

Discover Cheniere Energy Partners'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

CQP Historical Prices

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

Web Analytics