CSQ Historical Prices

Summary

Key Stock Metrics

13.11

(April 7, 2025)

52-Week Low

19.57

(September 23, 2025)

52-Week High

63.40

(December 18, 2006)

All-Time High

18.06

(November 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-04-01	60.20	60.80	60.04	60.80	42275
2004-04-02	60.80	60.92	60.20	60.60	29150
2004-04-05	60.76	60.76	60.20	60.44	30950
2004-04-06	60.20	60.40	60.00	60.04	31500
2004-04-07	60.04	60.44	60.00	60.40	31925
2004-04-08	60.40	60.44	60.04	60.28	27050
2004-04-12	60.28	60.40	60.00	60.20	30525
2004-04-13	60.24	60.24	60.00	60.00	52325
2004-04-14	60.00	60.08	60.00	60.00	93800
2004-04-15	60.00	60.04	60.00	60.00	104175
2004-04-16	60.00	60.04	60.00	60.00	48600
2004-04-19	60.00	60.08	60.00	60.04	42075
2004-04-20	60.04	60.04	60.00	60.00	54725
2004-04-21	60.00	60.00	59.20	59.20	392675
2004-04-22	59.20	59.24	59.20	59.20	73025
2004-04-23	59.24	59.24	59.20	59.20	69000
2004-04-26	59.20	59.24	59.00	59.04	219225
2004-04-27	59.00	59.04	59.00	59.00	102450
2004-04-28	59.00	59.04	59.00	59.00	82700
2004-04-29	58.80	58.84	58.80	58.80	96850
2004-04-30	58.80	58.84	58.20	58.20	81325
2004-05-03	58.20	58.24	58.20	58.20	58250
2004-05-04	58.00	58.00	54.60	55.92	147225
2004-05-05	56.00	56.00	55.12	56.00	47700
2004-05-06	55.60	55.80	53.20	53.80	82375
2004-05-07	53.40	54.36	52.44	54.12	88200
2004-05-10	51.40	51.64	48.00	50.40	237425
2004-05-11	51.00	54.00	51.00	52.80	87550
2004-05-12	52.68	54.00	51.40	54.00	65275
2004-05-13	54.20	54.40	53.00	53.96	42575
2004-05-14	54.36	55.60	53.40	54.60	42975
2004-05-17	54.20	54.20	52.00	52.40	67075
2004-05-18	52.00	53.40	52.00	53.04	64150
2004-05-19	52.80	55.12	52.00	52.56	83975
2004-05-20	52.60	53.00	50.80	52.24	92125
2004-05-21	52.24	53.00	52.00	52.72	66925
2004-05-24	51.20	52.80	51.04	51.72	118850
2004-05-25	51.32	53.40	51.04	52.80	106500
2004-05-26	52.60	54.00	52.20	53.88	66200
2004-05-27	53.64	54.60	53.00	54.20	54450
2004-05-28	54.16	55.16	53.80	55.16	38675
2004-06-01	55.16	56.00	54.20	55.92	47125
2004-06-02	55.96	56.00	54.68	55.28	42125
2004-06-03	55.68	56.20	54.92	55.80	52750
2004-06-04	56.00	56.60	55.80	56.12	37075
2004-06-07	56.40	56.64	55.16	55.88	51825
2004-06-08	56.16	56.48	55.12	56.00	45750
2004-06-09	55.80	56.20	54.28	54.68	47825
2004-06-10	54.28	55.16	53.60	54.20	52850
2004-06-14	54.36	54.40	53.20	53.60	51725
2004-06-15	53.60	54.52	53.12	53.60	64775
2004-06-16	53.20	53.92	52.88	53.60	68975
2004-06-17	53.20	53.76	52.60	53.32	65600
2004-06-18	53.56	54.00	52.68	53.40	60775
2004-06-21	53.80	53.80	52.68	53.16	62000
2004-06-22	52.76	53.80	51.68	52.60	106925
2004-06-23	52.64	52.72	51.44	52.00	96250
2004-06-24	52.08	53.56	51.72	53.20	103000
2004-06-25	53.20	53.44	51.96	53.20	113375
2004-06-28	52.80	53.36	52.16	52.96	103000
2004-06-29	53.16	53.16	52.00	52.76	79350
2004-06-30	52.40	53.00	51.92	52.88	70200
2004-07-01	52.80	53.16	52.40	53.04	56350
2004-07-02	52.80	53.20	52.72	52.76	48875
2004-07-06	53.00	53.00	52.36	52.72	59250
2004-07-07	52.48	53.16	52.24	52.80	77400
2004-07-08	52.60	52.76	52.32	52.56	58700
2004-07-09	52.28	52.68	52.24	52.24	50225
2004-07-12	52.20	52.60	52.16	52.56	59150
2004-07-13	52.52	52.52	52.00	52.20	65550
2004-07-14	52.08	52.36	51.80	51.96	80350
2004-07-15	51.72	52.12	51.36	51.44	80200
2004-07-16	51.80	51.92	51.28	51.72	76100
2004-07-19	51.36	51.84	51.28	51.32	76800
2004-07-20	51.32	51.84	51.28	51.56	76975
2004-07-21	51.80	55.92	51.60	51.80	78925
2004-07-22	51.64	52.04	50.68	51.96	97550
2004-07-23	51.84	51.96	50.64	51.32	75275
2004-07-26	51.04	51.40	50.64	50.72	77950
2004-07-27	50.60	50.96	50.12	50.36	134775
2004-07-28	50.60	50.76	49.60	50.76	99450
2004-07-29	51.16	52.08	50.80	52.08	71250
2004-07-30	52.40	52.96	52.00	52.68	67100
2004-08-02	52.56	52.76	52.20	52.40	70575
2004-08-03	52.40	53.48	52.28	53.40	131425
2004-08-04	53.40	53.40	52.92	53.40	59975
2004-08-05	53.08	53.40	52.80	53.08	41525
2004-08-06	52.44	53.48	52.08	52.28	56075
2004-08-09	52.08	52.40	51.60	51.96	75800
2004-08-10	51.84	52.68	51.68	52.68	72700
2004-08-11	52.40	52.76	52.08	52.48	78650
2004-08-12	51.76	52.40	51.52	51.56	74525
2004-08-13	51.52	51.92	50.92	51.16	84150
2004-08-16	51.16	52.04	51.16	51.92	80275
2004-08-17	51.96	52.16	51.40	51.80	87625
2004-08-18	51.96	53.40	51.92	53.40	86100
2004-08-19	53.00	53.40	52.60	53.08	66200
2004-08-20	52.80	53.20	52.36	53.04	65600
2004-08-23	53.32	53.32	52.04	52.08	87175
2004-08-24	52.04	52.36	51.84	52.16	85750
2004-08-25	51.84	52.92	51.80	52.72	112325
2004-08-26	52.52	53.20	52.32	53.16	93075
2004-08-27	53.36	53.72	53.12	53.68	62150
2004-08-30	53.36	54.20	53.24	54.08	80675
2004-08-31	54.16	54.56	53.80	54.32	75575
2004-09-01	54.24	55.04	54.12	55.04	71925
2004-09-02	54.80	55.40	54.80	55.16	130625
2004-09-03	54.88	55.40	54.64	55.40	56700
2004-09-07	55.04	55.72	54.64	55.72	62950
2004-09-08	55.72	55.76	54.80	55.00	68800
2004-09-09	54.80	55.76	54.76	55.68	69875
2004-09-10	55.68	56.00	55.28	55.72	68300
2004-09-13	54.60	55.72	54.20	55.08	76275
2004-09-14	55.20	55.52	54.60	54.96	75425
2004-09-15	55.00	55.00	54.20	54.20	88075
2004-09-16	54.04	54.52	53.64	54.32	82650
2004-09-17	54.04	55.20	54.04	55.04	65000
2004-09-20	54.64	54.88	54.12	54.20	86200
2004-09-21	54.24	54.28	53.40	53.60	122975
2004-09-22	53.28	53.92	53.08	53.32	95550
2004-09-23	53.32	53.68	53.00	53.04	103175
2004-09-24	53.00	53.64	53.00	53.08	76600
2004-09-27	53.12	53.32	52.52	53.32	89025
2004-09-28	53.52	54.00	53.20	53.84	80300
2004-09-29	53.72	54.32	53.68	54.32	75700
2004-09-30	54.64	54.92	54.12	54.92	66775
2004-10-01	54.80	55.80	54.80	55.04	92375
2004-10-04	54.80	55.84	54.80	55.00	95775
2004-10-05	55.00	55.72	54.68	55.16	94700
2004-10-06	55.20	55.64	55.04	55.08	65250
2004-10-07	54.88	55.60	54.88	55.56	71425
2004-10-08	55.36	55.76	55.04	55.20	57175
2004-10-11	55.04	55.40	54.60	54.80	71225
2004-10-12	54.80	55.12	54.40	54.76	62925
2004-10-13	54.44	54.80	54.08	54.36	73000
2004-10-14	54.72	54.72	53.40	53.56	84000
2004-10-15	53.44	54.20	53.44	53.84	70100
2004-10-18	53.60	54.00	53.24	54.00	77925
2004-10-19	53.68	54.08	53.68	53.72	69400
2004-10-20	53.32	53.76	53.20	53.44	83500
2004-10-21	53.16	53.96	52.80	53.60	91925
2004-10-22	53.24	53.88	52.72	52.96	66800
2004-10-25	53.00	53.04	52.32	52.52	95625
2004-10-26	52.12	52.64	52.12	52.36	112800
2004-10-27	52.60	53.24	52.40	53.24	75800
2004-10-28	52.84	53.28	52.84	52.96	69675
2004-10-29	53.12	53.48	52.88	53.36	66875
2004-11-01	53.44	54.36	53.16	54.32	81225
2004-11-02	54.36	54.80	54.20	54.80	108575
2004-11-03	55.16	55.28	54.60	54.60	121500
2004-11-04	54.20	55.60	54.20	55.40	83500
2004-11-05	55.80	55.88	54.20	54.52	88925
2004-11-08	54.52	54.92	53.64	54.20	96200
2004-11-09	53.80	54.68	53.80	53.92	82200
2004-11-10	53.60	54.16	53.44	53.56	106975
2004-11-11	53.68	54.40	53.52	54.24	102900
2004-11-12	53.84	55.00	53.80	54.92	101850
2004-11-15	54.96	54.96	54.44	54.80	92450
2004-11-16	54.40	54.88	54.24	54.28	131400
2004-11-17	54.28	55.00	54.08	54.48	130950
2004-11-18	54.20	54.60	54.16	54.48	136150
2004-11-19	54.24	54.40	54.08	54.24	112350
2004-11-22	54.28	54.36	53.76	53.80	139500
2004-11-23	53.96	54.00	53.60	53.84	136425
2004-11-24	53.72	54.32	53.72	54.16	125025
2004-11-26	54.16	54.56	54.00	54.40	29500
2004-11-29	54.40	54.60	53.64	54.00	116775
2004-11-30	54.20	54.28	53.68	54.00	128250
2004-12-01	54.08	54.72	54.08	54.28	168850
2004-12-02	54.28	54.96	54.24	54.60	138100
2004-12-03	54.88	55.44	54.68	55.36	162400
2004-12-06	55.08	55.32	54.64	54.88	112600
2004-12-07	54.60	54.88	54.00	54.32	167650
2004-12-08	54.32	54.48	54.20	54.44	115025
2004-12-09	53.72	54.00	53.56	53.68	166925
2004-12-10	53.64	53.88	52.92	53.72	187325
2004-12-13	53.64	53.88	53.56	53.80	200750
2004-12-14	53.64	53.80	53.48	53.64	182475
2004-12-15	53.60	53.76	53.48	53.76	210950
2004-12-16	53.64	54.32	53.60	53.96	223975
2004-12-17	54.00	54.24	53.68	53.92	154800
2004-12-20	53.72	53.96	53.60	53.96	182800
2004-12-21	53.96	54.52	53.84	54.28	219650
2004-12-22	54.00	54.48	54.00	54.12	225950
2004-12-23	54.16	54.24	53.84	54.20	187475
2004-12-27	54.40	55.36	54.40	55.12	145575
2004-12-28	54.80	55.68	54.60	55.48	194375
2004-12-29	55.56	55.80	55.08	55.68	194150
2004-12-30	55.60	56.32	55.28	56.16	175600
2004-12-31	56.16	56.32	55.80	56.04	151750
2005-01-03	56.28	56.52	56.08	56.12	174100
2005-01-04	56.32	56.64	56.16	56.56	133050
2005-01-05	56.68	56.68	56.04	56.20	125675
2005-01-06	56.36	56.40	55.84	56.40	113700
2005-01-07	56.76	56.96	56.12	56.64	84650
2005-01-10	56.72	56.92	56.36	56.40	98175
2005-01-11	56.24	56.48	56.00	56.24	85250
2005-01-12	56.24	56.36	55.76	55.96	101650
2005-01-13	56.12	56.12	55.44	55.48	84225
2005-01-14	55.64	55.68	55.36	55.60	86350
2005-01-18	56.00	56.16	55.60	56.00	97025
2005-01-19	56.00	56.12	55.56	55.68	81775
2005-01-20	55.28	55.56	55.00	55.16	119400
2005-01-21	55.12	55.20	54.68	54.76	110250
2005-01-24	54.88	55.00	54.24	54.88	125600
2005-01-25	54.88	55.32	54.76	55.04	124200
2005-01-26	55.04	55.68	55.04	55.24	135800
2005-01-27	55.12	55.56	55.00	55.52	83050
2005-01-28	55.48	55.76	55.28	55.60	52600
2005-01-31	55.60	56.44	55.60	56.44	89275
2005-02-01	56.40	56.72	56.08	56.24	80175
2005-02-02	56.08	56.60	55.48	55.96	92275
2005-02-03	56.12	56.40	55.60	55.76	110825
2005-02-04	55.68	56.36	55.60	56.32	87850
2005-02-07	56.32	56.60	56.16	56.32	78550
2005-02-08	56.04	56.48	56.00	56.12	94375
2005-02-09	56.16	56.40	56.04	56.28	117550
2005-02-10	56.24	56.40	56.08	56.36	97600
2005-02-11	56.12	57.00	56.04	56.96	101750
2005-02-14	56.96	57.12	56.28	56.56	108575
2005-02-15	56.04	56.60	56.04	56.52	123450
2005-02-16	56.44	56.64	56.16	56.20	100400
2005-02-17	56.24	56.24	55.48	55.68	142275
2005-02-18	55.88	55.88	55.28	55.52	108350
2005-02-22	55.52	55.60	54.44	54.84	140975
2005-02-23	57.00	57.00	54.96	55.12	162900
2005-02-24	55.16	56.00	54.96	55.72	115800
2005-02-25	55.72	56.32	55.72	56.28	89475
2005-02-28	56.00	56.44	55.92	56.16	68050
2005-03-01	56.20	56.72	56.04	56.60	87800
2005-03-02	56.36	56.80	56.24	56.56	76500
2005-03-03	56.24	56.60	56.04	56.28	94700
2005-03-04	56.24	56.68	56.12	56.28	81825
2005-03-07	56.28	56.60	56.12	56.20	89625
2005-03-08	56.04	56.28	55.88	56.12	87225
2005-03-09	55.92	56.08	55.32	55.40	104125
2005-03-10	55.20	55.72	55.08	55.44	101325
2005-03-11	55.44	55.72	55.08	55.16	98300
2005-03-14	55.08	55.72	55.00	55.28	77850
2005-03-15	55.68	55.68	54.52	54.72	94450
2005-03-16	54.72	54.72	53.40	53.52	150875
2005-03-17	53.44	53.76	53.12	53.64	119550
2005-03-18	53.52	53.76	52.84	53.16	90025
2005-03-21	52.80	52.80	52.00	52.40	110225
2005-03-22	52.36	52.36	51.52	51.60	130050
2005-03-23	51.20	51.60	50.96	51.24	128775
2005-03-24	51.32	52.24	51.32	52.00	109900
2005-03-28	52.40	52.72	50.24	50.60	149025
2005-03-29	50.00	52.28	50.00	52.00	138725
2005-03-30	52.20	53.60	52.08	53.48	114075
2005-03-31	53.20	53.72	53.00	53.24	108075
2005-04-01	53.84	53.96	52.48	52.84	75550
2005-04-04	52.64	52.68	51.80	52.48	90925
2005-04-05	53.40	53.56	53.12	53.40	101275
2005-04-06	53.04	54.68	53.04	54.36	107550
2005-04-07	54.44	54.96	54.08	54.52	85700
2005-04-08	54.24	55.40	53.84	54.44	77950
2005-04-11	54.04	54.68	53.60	53.76	78600
2005-04-12	53.20	54.60	53.00	54.60	95650
2005-04-13	54.04	54.12	52.52	53.16	104900
2005-04-14	53.16	53.36	52.00	52.96	91600
2005-04-15	52.96	53.60	52.16	52.92	90175
2005-04-18	53.00	53.60	52.52	53.56	71350
2005-04-19	53.40	53.96	53.00	53.36	79975
2005-04-20	53.12	53.40	52.40	52.60	78475
2005-04-21	52.48	52.96	52.04	52.64	101525
2005-04-22	52.68	53.48	52.64	52.84	72125
2005-04-25	52.84	53.28	52.84	53.24	62825
2005-04-26	53.40	53.80	52.56	52.80	100150
2005-04-27	52.80	54.12	52.80	53.72	97250
2005-04-28	53.60	54.68	53.60	53.92	98900
2005-04-29	54.00	54.76	53.68	54.28	65350
2005-05-02	54.40	54.40	53.04	53.40	64100
2005-05-03	53.20	53.80	53.16	53.48	69925
2005-05-04	53.60	54.80	53.40	54.80	70325
2005-05-05	54.80	55.52	54.12	54.68	114925
2005-05-06	54.80	55.12	54.36	54.64	54625
2005-05-09	54.52	55.20	54.36	54.88	76850
2005-05-10	54.88	54.88	54.04	54.64	68725
2005-05-11	54.40	54.56	53.88	54.08	70975
2005-05-12	54.28	54.28	53.24	53.32	63025
2005-05-13	53.32	53.64	52.64	53.04	69150
2005-05-16	53.04	53.48	52.72	53.12	73075
2005-05-17	53.00	53.92	53.00	53.92	61650
2005-05-18	54.12	54.52	53.68	53.80	80900
2005-05-19	54.00	54.28	53.68	54.24	72375
2005-05-20	53.84	54.20	53.44	53.60	72100
2005-05-23	53.40	54.64	53.40	54.00	99650
2005-05-24	54.04	54.08	53.20	53.52	129450
2005-05-25	53.52	53.68	53.16	53.52	100725
2005-05-26	53.60	55.20	53.60	54.68	117850
2005-05-27	54.68	55.40	54.68	55.40	87575
2005-05-31	55.12	55.68	54.64	55.24	92500
2005-06-01	55.08	55.92	55.08	55.60	85725
2005-06-02	55.52	56.00	55.32	55.96	93375
2005-06-03	55.92	55.96	55.44	55.96	69725
2005-06-06	55.96	55.96	55.28	55.68	77475
2005-06-07	55.68	55.88	55.48	55.52	79975
2005-06-08	55.40	55.80	55.20	55.32	84600
2005-06-09	55.20	55.64	55.20	55.64	84675
2005-06-10	55.68	55.68	55.44	55.56	66925
2005-06-13	55.20	55.56	54.88	55.36	81675
2005-06-14	55.56	55.60	55.08	55.36	82625
2005-06-15	55.28	55.48	55.04	55.36	86900
2005-06-16	55.36	55.68	55.00	55.32	83775
2005-06-17	55.28	55.88	55.28	55.60	86400
2005-06-20	55.48	55.68	55.28	55.56	76750
2005-06-21	55.40	55.60	55.20	55.44	92325
2005-06-22	55.20	55.52	55.04	55.16	93350
2005-06-23	55.04	55.16	54.76	54.96	104675
2005-06-24	55.12	55.20	54.48	54.60	95075
2005-06-27	54.76	54.76	54.24	54.64	98375
2005-06-28	54.80	55.84	54.68	55.76	111225
2005-06-29	55.64	55.88	55.44	55.88	90875
2005-06-30	55.68	55.96	55.64	55.80	90475
2005-07-01	55.72	55.88	55.60	55.80	52775
2005-07-05	55.80	55.80	55.56	55.68	52375
2005-07-06	55.60	55.92	55.60	55.92	84150
2005-07-07	55.80	56.16	55.72	56.16	103025
2005-07-08	56.20	57.00	56.20	56.64	157725
2005-07-11	56.80	57.08	56.52	56.96	134125
2005-07-12	57.12	57.36	56.76	57.00	131250
2005-07-13	56.80	57.28	56.68	56.92	110675
2005-07-14	56.88	57.36	56.60	57.12	94725
2005-07-15	57.08	57.28	56.84	57.08	87100
2005-07-18	57.00	57.16	56.68	57.00	84700
2005-07-19	57.00	57.52	56.88	57.40	105200
2005-07-20	57.28	57.44	57.00	57.08	78250
2005-07-21	57.24	57.36	56.60	57.00	114425
2005-07-22	57.12	57.16	56.68	56.80	82300
2005-07-25	56.92	57.00	56.52	56.56	91450
2005-07-26	56.76	57.20	56.52	57.16	115350
2005-07-27	57.20	57.64	56.96	57.60	97150
2005-07-28	57.60	58.00	57.56	58.00	107975
2005-07-29	58.24	58.28	57.84	57.88	103850
2005-08-01	58.08	58.16	57.36	57.64	77400
2005-08-02	57.48	57.68	57.16	57.68	81175
2005-08-03	57.72	57.84	57.36	57.68	78075
2005-08-04	57.64	57.72	57.36	57.52	68625
2005-08-05	57.36	57.84	57.20	57.40	71000
2005-08-08	57.28	57.56	56.44	56.48	62200
2005-08-09	56.60	56.96	56.12	56.92	80925
2005-08-10	57.00	57.60	56.88	57.12	85050
2005-08-11	56.68	57.28	56.68	57.08	79175
2005-08-12	57.04	57.28	56.76	56.92	57625
2005-08-15	56.80	57.00	56.68	56.76	68600
2005-08-16	56.80	56.92	56.44	56.64	78100
2005-08-17	56.40	56.56	56.12	56.56	64275
2005-08-18	56.60	56.68	56.20	56.40	69225
2005-08-19	56.56	56.56	56.08	56.36	65300
2005-08-22	56.40	57.16	56.40	56.76	77250
2005-08-23	56.76	56.92	56.28	56.44	99225
2005-08-24	56.48	56.80	56.20	56.24	95700
2005-08-25	56.24	56.52	56.08	56.20	88225
2005-08-26	56.28	56.56	55.84	56.12	82000
2005-08-29	56.16	57.08	55.96	57.08	74750
2005-08-30	57.00	57.56	56.88	57.40	113775
2005-08-31	57.08	57.72	56.68	57.60	108075
2005-09-01	57.56	57.76	57.00	57.04	74975
2005-09-02	56.64	56.96	56.40	56.56	71100
2005-09-06	56.76	57.60	56.60	57.52	67975
2005-09-07	57.56	57.60	57.16	57.52	73775
2005-09-08	57.12	57.72	57.08	57.64	75200
2005-09-09	57.60	58.00	57.44	57.96	80550
2005-09-12	57.84	57.96	57.44	57.56	78225
2005-09-13	56.84	57.20	56.60	56.88	86600
2005-09-14	56.56	56.80	56.08	56.28	113400
2005-09-15	56.24	56.48	56.08	56.28	87700
2005-09-16	56.32	56.52	56.20	56.36	63275
2005-09-19	56.24	56.36	55.88	55.92	89675
2005-09-20	56.08	56.08	55.48	55.60	97450
2005-09-21	55.48	55.52	54.96	55.16	126200
2005-09-22	55.08	55.20	54.44	54.80	91675
2005-09-23	54.80	55.20	54.36	55.20	85175
2005-09-26	55.20	55.84	54.52	54.72	94700
2005-09-27	54.96	55.00	53.64	53.88	161400
2005-09-28	54.04	55.48	53.96	55.48	106075
2005-09-29	55.60	56.44	55.56	56.12	90850
2005-09-30	56.32	56.44	55.68	55.96	74050
2005-10-03	55.72	55.96	55.48	55.96	49775
2005-10-04	55.88	56.00	55.60	55.76	53925
2005-10-05	55.68	55.72	55.28	55.28	50750
2005-10-06	55.36	55.36	54.40	54.60	53075
2005-10-07	54.44	55.56	54.40	55.40	48925
2005-10-10	55.32	55.40	54.84	55.00	37750
2005-10-11	54.96	55.44	54.92	55.12	75900
2005-10-12	54.96	54.96	53.24	53.56	76850
2005-10-13	53.16	53.60	52.08	52.72	94900
2005-10-14	52.72	54.52	52.72	54.48	57000
2005-10-17	54.40	54.68	54.04	54.36	50150
2005-10-18	53.64	54.00	53.20	53.40	60650
2005-10-19	53.12	53.84	52.60	53.76	75625
2005-10-20	53.72	53.76	52.72	52.96	62375
2005-10-21	53.16	53.52	52.48	52.84	62675
2005-10-24	53.00	54.00	52.88	53.80	77400
2005-10-25	53.40	53.88	53.20	53.60	81550
2005-10-26	53.60	53.72	53.32	53.52	68550
2005-10-27	53.52	53.88	53.00	53.84	74525
2005-10-28	53.72	54.88	53.72	54.80	71200
2005-10-31	54.48	55.00	54.48	54.84	65025
2005-11-01	54.52	54.76	54.16	54.48	52800
2005-11-02	54.36	54.68	53.64	54.00	72575
2005-11-03	53.96	54.36	53.80	53.88	72950
2005-11-04	53.60	53.72	53.20	53.56	76800
2005-11-07	53.44	53.76	53.28	53.48	71625
2005-11-08	53.52	53.64	53.28	53.40	64425
2005-11-09	53.36	53.44	52.80	52.96	90300
2005-11-10	52.84	53.04	52.44	52.72	106750
2005-11-11	52.56	53.08	52.52	53.08	79875
2005-11-14	52.60	52.92	52.24	52.48	89425
2005-11-15	52.56	52.56	51.72	51.76	107050
2005-11-16	51.92	52.32	51.80	52.16	119100
2005-11-17	52.16	52.52	51.72	52.04	152850
2005-11-18	52.00	53.24	52.00	53.00	134800
2005-11-21	52.64	52.96	52.48	52.80	97375
2005-11-22	52.80	52.80	52.12	52.48	114850
2005-11-23	52.32	52.76	52.08	52.72	107375
2005-11-25	52.64	53.12	52.48	53.12	44125
2005-11-28	52.80	53.12	52.44	52.64	112225
2005-11-29	52.80	52.92	52.44	52.68	122950
2005-11-30	52.40	52.84	52.32	52.80	155450
2005-12-01	52.72	53.04	52.64	53.04	131875
2005-12-02	52.64	53.00	52.64	52.96	77925
2005-12-05	52.64	52.92	52.24	52.40	104100
2005-12-06	52.24	52.48	52.12	52.28	152600
2005-12-07	52.20	52.36	52.00	52.28	127175
2005-12-08	52.04	52.28	52.00	52.28	112150
2005-12-09	52.20	52.44	52.04	52.44	108075
2005-12-12	52.24	52.56	51.80	51.96	145050
2005-12-13	51.44	51.92	51.16	51.84	186700
2005-12-14	51.64	51.76	51.28	51.52	206725
2005-12-15	51.52	52.04	51.40	51.92	164200
2005-12-16	51.80	52.24	51.68	51.96	140950
2005-12-19	52.16	52.32	51.72	51.88	168625
2005-12-20	51.88	51.92	51.20	51.68	188825
2005-12-21	51.76	52.36	51.72	52.24	228550
2005-12-22	52.36	53.44	52.32	53.28	243100
2005-12-23	53.24	53.72	53.04	53.72	134675
2005-12-27	53.88	53.92	53.20	53.68	150750
2005-12-28	53.24	54.12	52.84	53.92	150850
2005-12-29	53.84	54.12	53.28	53.80	138250
2005-12-30	53.44	54.04	52.88	54.04	153275
2006-01-03	54.20	54.96	53.80	54.84	110575
2006-01-04	54.80	55.48	54.68	55.28	118575
2006-01-05	55.24	55.40	54.80	54.84	87975
2006-01-06	54.64	55.16	54.56	55.04	92975
2006-01-09	55.08	56.20	54.92	56.04	150150
2006-01-10	55.88	56.16	55.40	56.16	93125
2006-01-11	57.76	57.76	55.84	56.32	122600
2006-01-12	56.16	56.44	55.60	55.88	109600
2006-01-13	56.24	56.32	55.92	56.24	85900
2006-01-17	56.16	56.60	56.00	56.20	112200
2006-01-18	55.92	56.56	55.80	56.56	119325
2006-01-19	56.40	56.56	56.12	56.20	111825
2006-01-20	55.92	56.32	55.36	55.68	119150
2006-01-23	55.76	55.96	55.32	55.44	99175
2006-01-24	55.32	55.80	55.28	55.56	93250
2006-01-25	55.68	55.96	55.36	55.52	89000
2006-01-26	55.88	55.96	55.48	55.64	108375
2006-01-27	55.52	55.92	55.48	55.92	84475
2006-01-30	55.92	56.00	55.72	56.00	62725
2006-01-31	55.96	56.28	55.80	56.16	98225
2006-02-01	56.00	56.32	55.84	56.04	88625
2006-02-02	56.00	56.24	55.60	55.88	78250
2006-02-03	55.92	56.00	55.52	55.64	72200
2006-02-06	55.76	56.16	55.64	56.04	61575
2006-02-07	56.12	56.32	55.76	56.00	79575
2006-02-08	56.20	56.20	55.64	55.88	99250
2006-02-09	55.68	55.72	55.24	55.72	77325
2006-02-10	55.80	55.80	55.32	55.68	68475
2006-02-13	55.76	55.84	55.28	55.80	67700
2006-02-14	55.88	56.28	55.72	56.00	114150
2006-02-15	56.20	56.40	56.04	56.36	75550
2006-02-16	56.40	56.44	56.00	56.08	95200
2006-02-17	56.20	56.60	56.00	56.28	89200
2006-02-21	56.28	56.72	56.20	56.48	108675
2006-02-22	56.56	56.88	56.36	56.88	110675
2006-02-23	56.88	57.12	56.48	57.04	98500
2006-02-24	56.88	57.00	56.36	56.88	95950
2006-02-27	57.04	57.16	56.68	56.76	82175
2006-02-28	56.72	57.20	56.72	57.08	98175
2006-03-01	57.00	57.20	56.96	57.20	88925
2006-03-02	57.16	57.28	56.80	56.80	93525
2006-03-03	56.92	57.16	56.64	56.84	94200
2006-03-06	57.08	57.12	56.40	56.40	90825
2006-03-07	56.32	56.52	56.00	56.52	71575
2006-03-08	56.20	56.80	55.88	56.60	83675
2006-03-09	56.00	56.36	55.80	56.24	83250
2006-03-10	56.12	56.28	55.68	55.96	78225
2006-03-13	55.92	56.00	55.24	55.60	87075
2006-03-14	55.48	56.00	55.36	55.80	90225
2006-03-15	55.84	56.24	55.52	56.24	66450
2006-03-16	56.36	56.56	56.08	56.24	86575
2006-03-17	56.04	56.56	56.00	56.56	84125
2006-03-20	56.56	56.80	56.16	56.48	93650
2006-03-21	56.56	56.84	56.40	56.80	87025
2006-03-22	56.84	57.20	56.60	57.12	87375
2006-03-23	56.96	57.24	56.80	57.08	107725
2006-03-24	57.04	57.16	56.72	56.96	107650
2006-03-27	57.08	57.08	56.32	56.44	93875
2006-03-28	56.24	56.64	56.08	56.12	100625
2006-03-29	56.20	56.40	55.84	56.40	100600
2006-03-30	56.32	56.32	55.88	56.08	97650
2006-03-31	55.84	56.32	55.84	56.16	78675
2006-04-03	55.92	56.40	55.92	56.36	63525
2006-04-04	56.24	56.32	56.00	56.32	83200
2006-04-05	56.36	56.60	56.20	56.56	66325
2006-04-06	56.48	56.52	56.20	56.36	74450
2006-04-07	56.36	56.56	56.20	56.32	82900
2006-04-10	56.32	56.44	55.92	56.28	77425
2006-04-11	56.04	56.04	55.36	55.48	86000
2006-04-12	55.72	55.72	55.00	55.60	88725
2006-04-13	55.40	55.64	54.88	55.64	83350
2006-04-17	55.72	55.84	54.92	55.08	60750
2006-04-18	55.16	55.52	55.00	55.52	73000
2006-04-19	55.12	55.76	55.12	55.72	79475
2006-04-20	55.76	56.24	55.68	56.00	94375
2006-04-21	56.36	56.40	55.76	56.00	88250
2006-04-24	56.16	56.40	55.68	56.40	108900
2006-04-25	56.28	56.40	55.80	56.20	91050
2006-04-26	56.20	56.20	55.48	55.88	118000
2006-04-27	55.72	56.00	55.24	55.72	82350
2006-04-28	55.72	55.84	55.40	55.56	77950
2006-05-01	55.64	55.80	55.44	55.56	61375
2006-05-02	55.52	55.88	55.40	55.64	83850
2006-05-03	55.64	55.80	55.40	55.48	82425
2006-05-04	55.60	55.92	55.48	55.92	84700
2006-05-05	55.92	56.40	55.84	56.32	69200
2006-05-08	56.40	56.40	56.08	56.36	73150
2006-05-09	56.20	56.28	55.84	56.24	89300
2006-05-10	56.04	56.16	55.84	55.92	89325
2006-05-11	55.88	55.96	55.44	55.92	76800
2006-05-12	55.92	56.00	55.52	55.76	70350
2006-05-15	55.80	55.80	55.24	55.32	70675
2006-05-16	55.40	55.52	55.04	55.24	81175
2006-05-17	55.20	55.44	55.04	55.40	121250
2006-05-18	55.48	55.52	55.20	55.52	75950
2006-05-19	55.44	55.48	55.20	55.40	59675
2006-05-22	55.44	55.44	54.72	54.96	96250
2006-05-23	55.12	55.24	54.92	55.08	73925
2006-05-24	55.12	55.12	54.04	54.68	96950
2006-05-25	55.04	55.28	54.44	55.20	56675
2006-05-26	55.12	55.64	55.12	55.64	35525
2006-05-30	55.60	55.60	55.28	55.60	62400
2006-05-31	55.60	56.16	55.44	55.76	77675
2006-06-01	55.88	56.04	55.64	56.04	56125
2006-06-02	56.16	56.52	55.88	56.32	70150
2006-06-05	56.32	56.32	55.92	56.08	59675
2006-06-06	56.04	56.24	55.72	56.12	64125
2006-06-07	56.24	56.32	55.76	56.32	79625
2006-06-08	55.92	56.00	55.24	55.92	81400
2006-06-09	56.20	56.20	55.60	55.92	45700
2006-06-12	55.72	55.84	55.24	55.40	62100
2006-06-13	55.40	55.40	54.40	54.68	84975
2006-06-14	54.40	54.48	54.12	54.40	80325
2006-06-15	54.20	54.96	54.08	54.88	78725
2006-06-16	54.72	55.28	54.32	55.16	75425
2006-06-19	55.20	55.32	54.96	55.32	67250
2006-06-20	55.16	55.28	54.92	55.20	77600
2006-06-21	55.24	55.60	55.08	55.56	83650
2006-06-22	55.60	55.64	55.24	55.40	92425
2006-06-23	55.36	55.60	55.08	55.44	78650
2006-06-26	55.40	55.80	55.24	55.56	62475
2006-06-27	55.56	55.68	55.24	55.60	72500
2006-06-28	55.48	55.68	55.24	55.56	51825
2006-06-29	55.28	55.76	55.20	55.76	60625
2006-06-30	55.80	56.00	55.48	55.88	53200
2006-07-03	55.88	55.92	55.60	55.80	20875
2006-07-05	55.52	55.72	55.16	55.72	58750
2006-07-06	55.72	56.00	55.72	56.00	55275
2006-07-07	56.00	56.00	55.76	55.96	62650
2006-07-10	56.04	56.08	55.48	56.00	68750
2006-07-11	55.72	56.08	55.52	56.08	67975
2006-07-12	56.16	56.16	55.68	55.84	66050
2006-07-13	55.68	55.68	55.20	55.44	70075
2006-07-14	55.36	55.48	54.40	54.40	57600
2006-07-17	54.48	55.00	54.36	54.84	69700
2006-07-18	55.20	55.52	54.96	55.52	71650
2006-07-19	55.72	56.00	55.60	56.00	71400
2006-07-20	56.04	56.16	55.88	56.16	74975
2006-07-21	56.16	56.28	55.88	56.16	70200
2006-07-24	55.92	56.32	55.80	56.32	100425
2006-07-25	56.32	56.36	56.00	56.36	92775
2006-07-26	56.36	56.56	56.16	56.56	84925
2006-07-27	56.56	56.80	56.40	56.68	75275
2006-07-28	56.60	56.68	56.40	56.64	59525
2006-07-31	56.56	56.80	56.44	56.80	63750
2006-08-01	56.64	56.88	56.60	56.88	80600
2006-08-02	56.88	56.96	56.68	56.92	69975
2006-08-03	56.88	57.00	56.36	56.96	78525
2006-08-04	57.00	57.16	56.80	57.00	71800
2006-08-07	57.00	57.00	56.60	56.76	67575
2006-08-08	56.92	57.00	56.40	56.60	85825
2006-08-09	55.92	56.52	55.92	56.48	70975
2006-08-10	56.40	56.84	56.28	56.68	60200
2006-08-11	56.68	56.84	56.32	56.80	64575
2006-08-14	57.00	57.20	56.76	56.92	78475
2006-08-15	57.16	57.40	57.00	57.36	89650
2006-08-16	57.40	57.60	57.16	57.56	89225
2006-08-17	57.24	57.76	57.24	57.72	101600
2006-08-18	57.32	57.80	57.32	57.80	104850
2006-08-21	57.80	57.80	57.48	57.76	88350
2006-08-22	57.64	57.80	57.56	57.80	98625
2006-08-23	57.80	57.84	57.40	57.60	77575
2006-08-24	57.60	57.76	57.32	57.60	83400
2006-08-25	57.80	57.80	56.88	57.36	91300
2006-08-28	57.44	57.92	57.20	57.92	94375
2006-08-29	58.00	58.04	57.40	57.60	92850
2006-08-30	57.72	57.92	57.56	57.92	71150
2006-08-31	58.00	58.24	57.84	58.24	79925
2006-09-01	58.24	58.36	58.12	58.36	67075
2006-09-05	58.40	58.40	57.72	57.84	103075
2006-09-06	57.84	57.84	57.40	57.52	74025
2006-09-07	56.84	57.24	56.80	57.20	87875
2006-09-08	57.32	58.04	57.12	57.92	69550
2006-09-11	57.92	57.92	57.40	57.88	82025
2006-09-12	57.88	58.28	57.84	58.20	93825
2006-09-13	58.20	58.36	57.72	57.96	112025
2006-09-14	58.08	58.08	57.44	57.76	78025
2006-09-15	57.96	58.04	57.68	58.00	102500
2006-09-18	58.00	58.28	57.68	58.28	108975
2006-09-19	58.60	58.76	58.20	58.60	112425
2006-09-20	58.80	58.80	58.20	58.80	85325
2006-09-21	58.80	58.80	58.20	58.56	114125
2006-09-22	58.68	58.68	58.04	58.40	90825
2006-09-25	58.40	59.00	58.32	59.00	105350
2006-09-26	59.12	59.16	58.40	58.64	135250
2006-09-27	58.88	58.92	58.52	58.92	91750
2006-09-28	59.00	59.08	58.60	58.92	89525
2006-09-29	58.92	59.36	58.76	59.24	108000
2006-10-02	59.24	59.28	58.92	59.12	60275
2006-10-03	59.12	59.16	58.60	58.80	81250
2006-10-04	58.80	59.16	58.60	59.00	82300
2006-10-05	59.16	59.36	58.88	59.32	84125
2006-10-06	59.32	59.36	59.04	59.36	71775
2006-10-09	59.36	59.60	59.08	59.60	71850
2006-10-10	59.52	59.52	58.40	58.76	110050
2006-10-11	59.00	59.16	58.84	59.16	88600
2006-10-12	59.16	59.48	59.12	59.48	93625
2006-10-13	59.48	59.60	59.32	59.60	90975
2006-10-16	59.60	59.72	59.40	59.72	89875
2006-10-17	59.72	59.72	59.20	59.72	94375
2006-10-18	59.72	59.76	59.40	59.72	129725
2006-10-19	59.60	60.00	59.52	60.00	115575
2006-10-20	60.00	60.00	59.64	59.80	79700
2006-10-23	59.80	59.96	59.64	59.96	73275
2006-10-24	59.96	60.00	59.72	59.96	129825
2006-10-25	60.00	60.04	59.64	59.72	106825
2006-10-26	59.72	59.88	59.52	59.88	125025
2006-10-27	59.88	59.92	59.60	59.76	74350
2006-10-30	59.76	59.92	59.64	59.84	77050
2006-10-31	59.84	59.84	59.24	59.64	103150
2006-11-01	59.80	59.80	59.00	59.16	93225
2006-11-02	59.16	59.36	58.76	59.20	78800
2006-11-03	59.20	59.56	59.12	59.40	82500
2006-11-06	59.48	59.96	59.48	59.88	81000
2006-11-07	59.88	59.96	59.68	59.92	87375
2006-11-08	59.92	59.92	59.48	59.68	86400
2006-11-09	59.48	59.52	59.04	59.16	108175
2006-11-10	59.20	59.36	59.08	59.32	71325
2006-11-13	59.32	59.44	59.04	59.40	86025
2006-11-14	59.40	59.88	59.28	59.88	97475
2006-11-15	59.88	59.96	59.68	59.84	84700
2006-11-16	59.96	59.96	59.56	59.76	82675
2006-11-17	59.80	59.92	59.48	59.88	106375
2006-11-20	59.96	60.00	59.76	60.00	118025
2006-11-21	60.00	60.48	59.76	60.48	129850
2006-11-22	60.48	61.40	60.36	61.08	178575
2006-11-24	61.56	61.60	61.00	61.24	70375
2006-11-27	61.24	61.52	59.96	61.00	202625
2006-11-28	60.88	61.64	60.84	61.32	134125
2006-11-29	61.52	61.60	60.88	61.20	116350
2006-11-30	61.20	61.48	60.88	61.32	96475
2006-12-01	61.32	61.68	61.16	61.40	102300
2006-12-04	61.16	61.60	61.00	61.48	94400
2006-12-05	61.40	61.52	60.84	60.96	98100
2006-12-06	61.12	61.20	60.76	61.12	101275
2006-12-07	61.28	61.32	60.92	61.20	80750
2006-12-08	61.32	61.56	61.20	61.48	75575
2006-12-11	61.48	62.00	61.48	62.00	73275
2006-12-12	62.00	62.20	61.72	61.92	124075
2006-12-13	62.00	62.28	61.88	62.28	78925
2006-12-14	62.20	62.36	61.64	62.24	105800
2006-12-15	62.40	63.00	61.96	62.80	99950
2006-12-18	63.04	63.40	62.20	62.52	102650
2006-12-19	62.36	62.68	61.88	62.36	88725
2006-12-20	62.44	62.76	62.24	62.60	80525
2006-12-21	62.80	62.84	62.08	62.16	73750
2006-12-22	62.16	62.28	61.86	62.24	54575
2006-12-26	62.24	62.96	62.12	62.96	40850
2006-12-27	62.76	62.80	62.08	62.40	52450
2006-12-28	62.40	62.52	62.20	62.32	57700
2006-12-29	62.52	63.00	62.44	62.56	53450
2007-01-03	62.12	62.36	62.00	62.24	126275
2007-01-04	62.24	62.36	62.04	62.36	91700
2007-01-05	62.36	62.52	62.08	62.44	121925
2007-01-08	62.36	62.60	62.12	62.52	105975
2007-01-09	62.24	62.60	61.76	62.44	103900
2007-01-10	62.40	62.44	62.00	62.28	112525
2007-01-11	62.28	62.28	61.92	62.16	87725
2007-01-12	62.24	62.36	61.96	62.08	75350
2007-01-16	61.96	62.36	61.72	62.16	104250
2007-01-17	62.16	62.80	62.08	62.72	95675
2007-01-18	62.72	62.88	62.20	62.48	94125
2007-01-19	62.60	62.92	62.48	62.80	78700
2007-01-22	62.68	62.96	61.40	62.00	132025
2007-01-23	62.20	62.20	61.52	61.80	112575
2007-01-24	61.80	61.88	61.44	61.72	124650
2007-01-25	61.60	61.68	60.92	61.08	117050
2007-01-26	61.20	61.88	60.88	61.88	86075
2007-01-29	61.88	61.96	61.52	61.88	70700
2007-01-30	61.88	62.20	61.72	61.96	91625
2007-01-31	61.84	62.00	61.60	61.96	73900
2007-02-01	61.96	62.12	61.68	62.04	86150
2007-02-02	62.04	62.24	61.84	62.12	72125
2007-02-05	61.96	62.84	61.96	62.84	70675
2007-02-06	62.00	62.84	61.36	62.52	99500
2007-02-07	62.56	62.64	61.88	62.16	101175
2007-02-08	61.88	61.92	61.40	61.92	79200
2007-02-09	61.84	61.88	61.28	61.52	66900
2007-02-12	61.52	61.52	60.12	60.88	108617
2007-02-13	60.88	61.00	60.48	60.88	103217
2007-02-14	61.00	61.08	60.64	61.04	104845
2007-02-15	61.04	61.40	60.84	61.16	88175
2007-02-16	61.16	61.28	60.64	61.28	116500
2007-02-20	61.00	61.36	60.80	61.20	110975
2007-02-21	61.00	61.20	60.60	61.00	114850
2007-02-22	60.64	60.96	60.24	60.52	120250
2007-02-23	60.52	61.12	60.36	61.00	92225
2007-02-26	61.08	61.36	60.80	61.36	69322
2007-02-27	61.28	61.28	48.00	59.08	224475
2007-02-28	59.44	60.00	59.20	59.96	109400
2007-03-01	59.80	59.80	58.48	59.08	114106
2007-03-02	59.08	59.32	58.44	59.32	93600
2007-03-05	58.96	59.36	58.44	58.56	75450
2007-03-06	58.76	59.12	58.52	59.12	86300
2007-03-07	59.24	59.48	58.76	58.96	108600
2007-03-08	58.80	58.88	58.40	58.76	76275
2007-03-09	59.00	59.12	58.72	59.04	57325
2007-03-12	59.08	59.32	58.92	59.28	79900
2007-03-13	59.12	59.36	58.20	58.56	97325
2007-03-14	58.60	58.76	57.80	58.76	63525
2007-03-15	58.92	59.48	58.68	59.32	70900
2007-03-16	59.44	59.72	59.28	59.44	71475
2007-03-19	59.16	60.40	59.16	60.28	77550
2007-03-20	60.28	60.76	60.16	60.76	80725
2007-03-21	60.68	61.04	60.28	61.04	76375
2007-03-22	60.96	61.40	60.84	61.36	83400
2007-03-23	61.36	61.60	60.20	60.80	120425
2007-03-26	60.76	60.80	60.24	60.60	77475
2007-03-27	60.60	60.76	60.16	60.36	96200
2007-03-28	60.36	60.52	60.12	60.36	71275
2007-03-29	60.60	60.76	60.12	60.28	52550
2007-03-30	60.36	60.56	60.16	60.40	56225
2007-04-02	60.36	60.52	60.20	60.40	47775
2007-04-03	60.52	60.84	60.44	60.84	72250
2007-04-04	60.64	61.04	60.64	60.96	61125
2007-04-05	60.80	61.40	60.68	61.36	62700
2007-04-09	61.24	61.40	61.00	61.24	55750
2007-04-10	60.84	61.12	60.72	61.12	63550
2007-04-11	61.12	61.20	60.28	60.44	88675
2007-04-12	60.40	60.80	60.32	60.76	86600
2007-04-13	60.76	61.20	60.76	61.20	60150
2007-04-16	61.40	61.60	61.20	61.36	88275
2007-04-17	61.44	61.68	61.28	61.60	87000
2007-04-18	61.60	63.02	61.60	61.80	74050
2007-04-19	61.76	62.16	61.48	62.12	78900
2007-04-20	62.28	62.40	61.68	62.20	98800
2007-04-23	62.20	62.24	61.60	61.84	76500
2007-04-24	61.96	62.00	61.60	62.00	77625
2007-04-25	62.08	62.12	61.76	62.12	103950
2007-04-26	62.00	62.16	61.92	62.08	71325
2007-04-27	62.08	62.20	61.80	62.20	87250
2007-04-30	62.00	62.36	61.48	61.88	70150
2007-05-01	61.84	61.88	61.12	61.60	91500
2007-05-02	61.60	61.80	61.36	61.60	73975
2007-05-03	61.60	61.72	61.48	61.64	86400
2007-05-04	61.64	61.84	61.52	61.68	100200
2007-05-07	61.68	61.80	61.52	61.72	74625
2007-05-08	61.80	62.28	61.68	62.28	85500
2007-05-09	61.80	62.04	61.60	61.96	87475
2007-05-10	61.96	62.00	61.20	61.44	96775
2007-05-11	61.52	61.64	61.24	61.64	93850
2007-05-14	61.72	62.00	61.52	62.00	98925
2007-05-15	62.00	62.20	61.92	61.96	95625
2007-05-16	62.12	62.24	61.72	62.24	89375
2007-05-17	62.24	62.52	62.04	62.52	85025
2007-05-18	62.36	62.80	62.36	62.80	88800
2007-05-21	62.92	63.00	62.60	62.76	90400
2007-05-22	62.80	62.96	62.60	62.96	87950
2007-05-23	62.80	63.00	62.40	62.60	109425
2007-05-24	63.20	63.20	61.16	61.52	103875
2007-05-25	61.52	61.88	61.40	61.88	67600
2007-05-29	61.88	62.44	61.88	62.36	64950
2007-05-30	62.20	62.32	61.92	62.32	64750
2007-05-31	62.32	62.60	62.08	62.24	75800
2007-06-01	62.24	62.48	62.20	62.48	63400
2007-06-04	62.40	63.04	62.28	62.52	85825
2007-06-05	62.52	62.68	62.20	62.60	87500
2007-06-06	62.52	62.52	61.92	62.24	92900
2007-06-07	62.00	62.00	59.12	59.92	190475
2007-06-08	59.92	60.80	59.40	60.68	104443
2007-06-11	60.48	60.64	60.12	60.56	88675
2007-06-12	60.28	60.52	59.64	59.96	95600
2007-06-13	60.32	60.80	60.00	60.56	121325
2007-06-14	60.84	60.92	60.44	60.92	122725
2007-06-15	61.16	61.36	60.99	61.16	70750
2007-06-18	61.20	61.28	60.84	61.16	93225
2007-06-19	61.16	61.80	60.92	61.80	99100
2007-06-20	61.80	61.80	60.64	61.04	107575
2007-06-21	61.36	61.36	60.84	61.16	96200
2007-06-22	61.16	61.16	59.96	60.32	69775
2007-06-25	60.32	60.32	59.40	59.48	97050
2007-06-26	59.48	59.92	59.16	59.56	112975
2007-06-27	59.56	60.48	59.12	60.48	93300
2007-06-28	60.44	60.96	60.20	60.96	68625
2007-06-29	61.20	61.36	60.08	60.52	63725
2007-07-02	60.44	61.04	60.44	61.00	51675
2007-07-03	61.12	62.00	60.96	61.44	39850
2007-07-05	61.44	61.92	60.60	61.92	63775
2007-07-06	61.84	62.00	61.24	61.92	56375
2007-07-09	61.84	62.16	61.76	62.04	53825
2007-07-10	61.36	61.68	60.72	60.96	71725
2007-07-11	60.72	61.04	60.40	60.64	69800
2007-07-12	60.80	61.20	60.80	61.16	63150
2007-07-13	61.08	61.64	60.92	61.36	64325
2007-07-16	61.20	61.34	60.68	60.80	84875
2007-07-17	60.92	60.96	60.40	60.64	65100
2007-07-18	60.40	60.76	60.00	60.76	111925
2007-07-19	60.72	61.00	60.40	60.84	67100
2007-07-20	60.64	60.72	59.72	60.04	75800
2007-07-23	60.00	60.32	59.32	59.80	96050
2007-07-24	59.60	59.60	56.92	57.64	157975
2007-07-25	57.60	58.56	57.16	58.04	119400
2007-07-26	57.24	57.80	54.96	57.76	154975
2007-07-27	58.04	58.04	56.20	56.36	97875
2007-07-30	56.40	56.60	54.60	56.12	137300
2007-07-31	56.56	57.36	56.44	56.52	94800
2007-08-01	56.12	56.64	55.24	56.12	92600
2007-08-02	56.60	57.92	56.28	57.04	69225
2007-08-03	56.84	57.52	56.40	56.52	59525
2007-08-06	56.20	57.00	55.48	57.00	83525
2007-08-07	56.48	57.60	56.40	57.60	72675
2007-08-08	57.24	58.40	57.24	58.00	60925
2007-08-09	56.40	57.00	56.12	56.24	70825
2007-08-10	55.88	55.96	54.80	55.20	89375
2007-08-13	55.80	56.60	55.04	55.68	90925
2007-08-14	55.68	55.68	54.24	55.08	108900
2007-08-15	54.00	54.40	51.32	52.00	156525
2007-08-16	51.96	52.00	44.28	52.00	326425
2007-08-17	54.00	55.20	53.12	55.00	126700
2007-08-20	55.00	56.76	54.56	56.76	97525
2007-08-21	56.72	57.72	56.24	56.80	142850
2007-08-22	57.96	57.96	56.80	57.24	91375
2007-08-23	57.92	57.92	56.92	57.28	88650
2007-08-24	57.08	57.60	57.08	57.60	72050
2007-08-27	57.60	57.68	56.72	56.92	71225
2007-08-28	57.04	57.04	55.60	56.24	83125
2007-08-29	57.00	57.36	56.20	57.36	67675
2007-08-30	57.36	57.36	56.52	56.80	57775
2007-08-31	57.60	57.60	56.96	57.44	55850
2007-09-04	57.44	58.16	57.20	57.68	67025
2007-09-05	57.40	57.56	56.36	56.36	82900
2007-09-06	56.72	57.40	56.60	57.36	62800
2007-09-07	56.92	56.92	56.24	56.64	63525
2007-09-10	56.60	57.36	56.12	56.68	57050
2007-09-11	56.24	56.64	56.12	56.52	69125
2007-09-12	56.20	56.68	55.96	56.00	53200
2007-09-13	56.40	56.80	56.08	56.16	66775
2007-09-14	56.04	56.24	55.80	56.20	49193
2007-09-17	56.04	56.32	55.24	55.96	74431
2007-09-18	56.36	57.48	55.32	57.44	108250
2007-09-19	57.60	58.48	57.52	58.28	116475
2007-09-20	58.28	58.32	57.48	58.08	91350
2007-09-21	58.36	58.60	57.80	58.56	70725
2007-09-24	58.76	58.76	58.40	58.68	78958
2007-09-25	58.64	59.08	58.60	58.96	88246
2007-09-26	59.04	59.28	58.80	59.12	53150
2007-09-27	59.08	59.52	58.80	59.52	65250
2007-09-28	59.12	59.76	58.88	59.44	73475
2007-10-01	59.72	59.72	59.12	59.40	82375
2007-10-02	59.28	59.52	58.84	59.20	65000
2007-10-03	59.24	59.24	58.36	58.92	53025
2007-10-04	59.24	59.24	58.48	58.76	60750
2007-10-05	58.88	59.24	58.84	59.12	54025
2007-10-08	58.96	59.08	58.52	58.77	53700
2007-10-09	58.68	58.96	58.40	58.84	64425
2007-10-10	58.96	59.60	58.76	59.60	81150
2007-10-11	58.32	59.92	57.84	59.40	75250
2007-10-12	59.56	59.56	58.96	59.12	48200
2007-10-15	59.20	59.28	58.80	59.08	64325
2007-10-16	59.08	59.20	58.52	59.16	81800
2007-10-17	59.52	59.56	58.88	59.56	78800
2007-10-18	59.36	59.60	59.12	59.56	46250
2007-10-19	59.20	59.23	57.72	58.76	93325
2007-10-22	57.76	58.92	57.28	58.72	60075
2007-10-23	59.36	59.36	58.60	59.20	66075
2007-10-24	59.08	59.08	57.88	59.04	58650
2007-10-25	59.00	59.00	58.00	58.56	60475
2007-10-26	58.52	59.08	58.48	58.96	54375
2007-10-29	58.80	59.20	58.72	58.92	60400
2007-10-30	58.68	58.88	58.40	58.56	55500
2007-10-31	58.64	59.00	58.52	58.80	51525
2007-11-01	58.60	58.64	57.52	57.64	69350
2007-11-02	57.80	57.93	56.80	57.20	54500
2007-11-05	57.04	58.20	56.64	58.16	75040
2007-11-06	57.92	58.40	57.68	58.08	57650
2007-11-07	56.92	57.36	56.28	56.40	70775
2007-11-08	57.00	57.00	55.44	56.44	77925
2007-11-09	55.32	56.40	54.08	55.68	74925
2007-11-12	55.24	55.72	54.24	54.28	63175
2007-11-13	54.44	55.52	54.44	55.40	59275
2007-11-14	55.76	56.16	55.48	55.64	86400
2007-11-15	55.48	55.48	53.69	54.00	78675
2007-11-16	53.40	54.40	53.40	54.28	92550
2007-11-19	54.40	54.40	53.36	53.52	99357
2007-11-20	53.16	54.24	51.72	52.96	96116
2007-11-21	52.08	53.20	52.08	52.84	85511
2007-11-23	52.80	53.68	52.80	53.36	27800
2007-11-26	53.00	53.80	52.20	52.40	88731
2007-11-27	52.32	53.28	52.32	53.20	138927
2007-11-28	53.12	55.52	53.12	54.96	141800
2007-11-29	54.32	55.00	54.32	54.80	74254
2007-11-30	55.04	56.28	55.04	56.08	86800
2007-12-03	56.00	56.04	55.48	55.88	57750
2007-12-04	55.24	55.44	54.80	55.28	73875
2007-12-05	55.44	57.32	55.44	56.36	124700
2007-12-06	55.88	57.08	55.88	57.08	64675
2007-12-07	57.36	57.68	57.04	57.68	72775
2007-12-10	57.80	58.16	57.49	58.16	87425
2007-12-11	58.12	58.16	56.44	56.68	89875
2007-12-12	57.36	58.08	56.56	56.88	118425
2007-12-13	56.60	56.60	55.44	56.48	85450
2007-12-14	56.16	56.48	55.64	56.00	67087
2007-12-17	55.48	56.04	55.12	55.24	97730
2007-12-18	55.28	55.76	54.32	55.00	112500
2007-12-19	55.12	55.28	54.52	54.88	69925
2007-12-20	54.96	55.12	54.04	54.68	115492
2007-12-21	54.76	55.96	54.72	55.80	98384
2007-12-24	56.64	57.32	56.48	57.24	98095
2007-12-26	57.36	57.56	56.80	57.52	104934
2007-12-27	56.52	56.84	55.76	56.00	102525
2007-12-28	56.16	56.40	55.52	55.84	78709
2007-12-31	56.08	56.12	55.20	56.00	107030
2008-01-02	56.00	56.60	54.80	55.32	82401
2008-01-03	55.12	56.84	55.12	56.44	60655
2008-01-04	56.36	56.36	54.68	54.92	58348
2008-01-07	54.92	55.48	54.52	55.44	63060
2008-01-08	55.96	56.53	55.20	55.48	77792
2008-01-09	55.08	55.80	54.68	55.60	86869
2008-01-10	55.40	56.36	54.72	56.36	67925
2008-01-11	56.32	57.16	56.15	56.84	77825
2008-01-14	56.72	56.88	55.80	56.68	72732
2008-01-15	56.28	56.32	55.40	55.76	71350
2008-01-16	55.24	55.76	54.88	55.40	86116
2008-01-17	55.00	55.48	54.08	54.76	80129
2008-01-18	54.20	54.60	52.80	53.24	80823
2008-01-22	49.64	52.36	49.00	52.36	115769
2008-01-23	52.36	53.28	51.00	52.72	93269
2008-01-24	52.84	54.28	52.56	53.56	76400
2008-01-25	53.68	54.00	53.24	53.92	54883
2008-01-28	53.80	54.32	53.36	53.76	62857
2008-01-29	53.80	54.44	53.60	54.32	65511
2008-01-30	54.12	55.00	53.40	54.22	76910
2008-01-31	53.96	55.52	53.68	55.12	69775
2008-02-01	54.92	56.20	54.92	55.84	59687
2008-02-04	55.48	55.84	55.08	55.20	42133
2008-02-05	55.00	55.16	54.00	54.28	59580
2008-02-06	54.40	54.56	53.80	54.36	58268
2008-02-07	53.68	54.10	53.04	53.72	68438
2008-02-08	53.48	53.72	52.36	53.08	71252
2008-02-11	52.68	53.00	52.28	52.80	59882
2008-02-12	53.00	53.76	52.84	53.20	58403
2008-02-13	53.36	53.68	51.56	52.08	122045
2008-02-14	52.28	52.28	49.56	49.56	219045
2008-02-15	48.64	50.92	48.28	50.92	177129
2008-02-19	50.80	52.12	50.76	51.52	115574
2008-02-20	50.32	52.72	50.32	52.28	108589
2008-02-21	51.72	51.92	51.20	51.48	72935
2008-02-22	51.08	51.92	51.08	51.76	61502
2008-02-25	51.56	52.32	51.27	52.24	58620
2008-02-26	51.64	53.00	51.48	52.04	78450
2008-02-27	51.64	52.24	51.56	51.80	74227
2008-02-28	51.04	51.80	50.40	50.68	91525
2008-02-29	50.00	50.60	49.16	49.44	134277
2008-03-03	49.24	49.24	48.68	49.04	76843
2008-03-04	48.44	48.84	47.68	48.76	97760
2008-03-05	48.76	49.20	48.32	48.64	78391
2008-03-06	48.04	48.48	47.52	47.64	77098
2008-03-07	45.76	47.88	45.72	47.12	125713
2008-03-10	46.68	47.00	45.68	46.24	95194
2008-03-11	46.84	47.56	46.12	47.24	123252
2008-03-12	46.72	47.44	46.12	46.44	66489
2008-03-13	45.56	46.64	45.48	46.16	105855
2008-03-14	46.48	46.80	44.76	45.88	108241
2008-03-17	44.60	45.40	44.24	44.92	130354
2008-03-18	45.96	46.56	45.52	46.28	102459
2008-03-19	46.52	47.44	46.16	46.20	108624
2008-03-20	45.84	47.67	45.84	47.56	105640
2008-03-24	47.60	49.20	47.60	48.72	113324
2008-03-25	48.44	49.04	48.44	48.92	80075
2008-03-26	48.52	48.72	48.12	48.52	70700
2008-03-27	48.64	49.04	48.24	48.72	100250
2008-03-28	48.60	48.88	48.04	48.12	62725
2008-03-31	47.92	48.68	47.92	48.44	61725
2008-04-01	48.64	49.84	48.64	49.84	74362
2008-04-02	49.60	50.28	49.44	50.00	69025
2008-04-03	49.60	50.41	49.40	50.04	54175
2008-04-04	49.80	50.40	49.80	49.84	48479
2008-04-07	50.00	50.64	50.00	50.20	43550
2008-04-08	49.84	49.84	49.48	49.64	43650
2008-04-09	49.08	49.16	48.20	48.40	75600
2008-04-10	48.12	48.87	48.08	48.32	71350
2008-04-11	48.00	48.08	47.48	47.68	71650
2008-04-14	47.52	47.76	47.28	47.36	60826
2008-04-15	47.52	47.60	46.96	47.16	75306
2008-04-16	47.96	48.12	47.64	48.00	115223
2008-04-17	47.80	49.20	47.76	48.44	99830
2008-04-18	48.96	49.92	48.96	49.60	95858
2008-04-21	49.36	50.04	49.36	49.84	72682
2008-04-22	49.76	50.16	49.24	49.72	74595
2008-04-23	49.56	50.16	49.48	50.00	58364
2008-04-24	49.80	50.32	49.60	50.08	73057
2008-04-25	50.12	50.64	49.89	50.40	62974
2008-04-28	50.20	51.00	50.20	50.88	61663
2008-04-29	50.80	50.96	50.32	50.68	64369
2008-04-30	50.52	51.08	50.40	50.92	80877
2008-05-01	50.68	51.84	50.68	51.48	63174
2008-05-02	51.76	51.96	51.20	51.48	49868
2008-05-05	51.32	51.60	51.08	51.36	39990
2008-05-06	51.48	51.88	51.20	51.76	73488
2008-05-07	51.72	52.00	51.24	51.28	61971
2008-05-08	51.00	51.16	50.60	50.88	62299
2008-05-09	50.64	51.20	50.60	50.60	60136
2008-05-12	50.76	51.56	50.72	51.44	60868
2008-05-13	51.36	51.88	51.16	51.68	62589
2008-05-14	51.52	51.96	51.52	51.72	83656
2008-05-15	51.56	52.40	51.52	52.08	84599
2008-05-16	51.80	52.48	51.80	52.24	70964
2008-05-19	52.04	52.56	52.04	52.44	75691
2008-05-20	52.12	52.36	51.92	52.24	72231
2008-05-21	52.12	52.72	51.60	51.80	94604
2008-05-22	51.56	52.64	51.52	52.56	65216
2008-05-23	52.16	52.40	51.80	51.92	64884
2008-05-27	51.84	52.24	51.76	52.04	70590
2008-05-28	52.08	52.12	51.24	52.08	68496
2008-05-29	51.80	52.60	51.68	52.40	65582
2008-05-30	52.28	52.56	52.16	52.32	69810
2008-06-02	52.36	52.52	51.92	52.44	51653
2008-06-03	52.36	52.48	52.00	52.08	52013
2008-06-04	52.12	52.52	52.01	52.48	39371
2008-06-05	52.36	52.80	52.20	52.60	58729
2008-06-06	52.08	52.28	51.72	51.88	53570
2008-06-09	51.92	51.92	51.20	51.84	59873
2008-06-10	51.00	51.12	50.40	50.44	75326
2008-06-11	50.08	50.28	49.48	49.52	58587
2008-06-12	49.60	50.12	49.00	49.00	60001
2008-06-13	49.00	49.48	48.96	49.12	53814
2008-06-16	49.20	49.80	48.84	49.72	60064
2008-06-17	50.00	50.08	49.00	49.20	116648
2008-06-18	48.84	49.37	48.84	49.28	111929
2008-06-19	48.96	49.40	48.60	49.32	83217
2008-06-20	48.80	48.80	48.24	48.68	77906
2008-06-23	48.48	48.60	48.12	48.16	54960
2008-06-24	47.96	48.80	46.36	48.56	86961
2008-06-25	48.36	48.97	48.36	48.48	66724
2008-06-26	47.32	47.72	46.80	47.32	73538
2008-06-27	47.24	47.44	46.24	46.40	50798
2008-06-30	46.20	46.23	45.24	45.28	73003
2008-07-01	44.28	45.16	44.24	44.68	77145
2008-07-02	44.80	45.28	43.68	43.72	59108
2008-07-03	43.76	44.12	43.12	43.96	51950
2008-07-07	43.80	44.28	42.84	43.76	86438
2008-07-08	43.20	44.52	43.20	44.52	84343
2008-07-09	44.20	44.41	43.48	43.72	64192
2008-07-10	43.44	43.92	43.00	43.36	76954
2008-07-11	42.68	43.12	42.00	42.40	88584
2008-07-14	42.48	43.04	40.88	41.04	123399
2008-07-15	40.52	40.96	38.76	40.20	144271
2008-07-16	40.44	41.67	39.60	41.40	88090
2008-07-17	41.88	42.84	41.48	42.80	116639
2008-07-18	42.80	43.28	42.61	43.00	79580
2008-07-21	42.88	43.56	42.88	43.40	71463
2008-07-22	42.56	44.20	42.56	44.20	102069
2008-07-23	44.48	44.88	44.00	44.68	124652
2008-07-24	44.44	44.66	43.84	44.24	80828
2008-07-25	43.84	44.20	43.77	44.00	58374
2008-07-28	43.92	44.12	43.00	43.20	69678
2008-07-29	43.36	43.88	42.56	43.88	71139
2008-07-30	43.80	44.56	43.80	44.36	71601
2008-07-31	44.16	44.68	43.76	43.84	68232
2008-08-01	43.72	44.44	43.64	44.24	48444
2008-08-04	44.24	44.24	43.56	43.60	39376
2008-08-05	43.56	44.76	43.56	44.76	67326
2008-08-06	44.28	45.16	44.16	45.08	50378
2008-08-07	44.20	44.36	43.32	43.36	66846
2008-08-08	43.24	44.68	43.16	44.60	39726
2008-08-11	44.28	45.28	44.28	44.64	61655
2008-08-12	44.68	44.80	43.76	43.92	62175
2008-08-13	43.28	44.08	43.28	44.00	61534
2008-08-14	44.08	44.52	43.76	44.16	42699
2008-08-15	44.32	44.64	43.92	44.60	44502
2008-08-18	44.20	44.40	43.68	44.00	73154
2008-08-19	43.84	44.08	43.28	43.76	95953
2008-08-20	43.68	44.00	43.56	43.84	83642
2008-08-21	43.64	43.76	43.28	43.52	163678
2008-08-22	43.88	44.28	43.44	43.84	81121
2008-08-25	43.40	43.56	42.60	42.96	80546
2008-08-26	42.84	43.36	41.80	43.28	97915
2008-08-27	43.04	43.44	42.88	43.16	65831
2008-08-28	43.44	43.96	42.96	43.72	93844
2008-08-29	43.40	43.72	43.28	43.40	56595
2008-09-02	44.00	44.04	43.04	43.36	62279
2008-09-03	43.12	43.56	43.12	43.56	66146
2008-09-04	42.84	43.04	42.32	42.52	76889
2008-09-05	42.20	42.36	41.72	42.36	73305
2008-09-08	43.20	43.32	42.12	42.60	60491
2008-09-09	43.12	43.12	40.84	40.96	78997
2008-09-10	41.04	41.44	40.88	40.96	77000
2008-09-11	40.68	40.80	40.20	40.32	82233
2008-09-12	39.60	40.72	39.60	40.40	91599
2008-09-15	39.08	40.32	38.60	38.76	155034
2008-09-16	35.16	37.84	33.60	36.80	249355
2008-09-17	35.92	36.36	32.48	33.08	242792
2008-09-18	32.60	36.28	31.46	35.92	244334
2008-09-19	37.00	39.60	37.00	39.44	153839
2008-09-22	39.40	39.49	36.00	36.64	110252
2008-09-23	35.16	36.56	34.48	35.08	131463
2008-09-24	34.68	35.96	34.68	35.56	120669
2008-09-25	35.68	37.60	35.52	37.32	158229
2008-09-26	35.48	37.28	34.88	36.80	140681
2008-09-29	35.60	35.73	30.84	33.16	176632
2008-09-30	32.44	34.96	32.44	34.56	109451
2008-10-01	34.36	35.88	34.04	35.88	63228
2008-10-02	35.24	35.76	33.28	33.52	105816
2008-10-03	33.92	35.60	32.52	32.80	161779
2008-10-06	32.00	32.00	26.20	29.32	289967
2008-10-07	29.44	29.44	25.48	25.68	212691
2008-10-08	24.00	25.60	18.28	24.00	393011
2008-10-09	22.80	23.96	18.00	20.40	318061
2008-10-10	17.60	20.40	16.40	20.04	489052
2008-10-13	22.00	26.00	22.00	25.52	238623
2008-10-14	27.60	29.16	25.92	26.64	298124
2008-10-15	26.36	26.64	24.44	24.76	162218
2008-10-16	24.80	25.84	23.00	25.72	122176
2008-10-17	25.56	28.08	24.88	26.52	150334
2008-10-20	26.80	28.60	26.44	28.28	154061
2008-10-21	27.04	28.16	27.04	27.32	126419
2008-10-22	28.00	28.00	25.64	26.48	129293
2008-10-23	26.00	27.00	25.16	27.00	143423
2008-10-24	24.56	26.56	23.00	26.56	120127
2008-10-27	24.80	26.32	24.56	26.20	196868
2008-10-28	26.32	26.40	22.88	25.72	175347
2008-10-29	25.08	26.40	24.88	25.80	107031
2008-10-30	25.84	26.96	25.80	26.96	92566
2008-10-31	26.92	28.00	26.84	27.76	76173
2008-11-03	28.16	28.48	27.56	27.60	83681
2008-11-04	29.20	29.20	27.20	27.80	150931
2008-11-05	27.60	27.84	26.68	26.68	90565
2008-11-06	26.40	26.62	25.60	26.08	65043
2008-11-07	26.04	26.80	25.72	26.60	81033
2008-11-10	26.36	26.40	24.56	25.08	82976
2008-11-11	24.00	24.56	23.64	24.20	106965
2008-11-12	23.20	23.68	22.24	22.56	124680
2008-11-13	22.16	23.24	20.36	23.04	186302
2008-11-14	22.40	23.76	22.04	23.60	117853
2008-11-17	22.80	22.80	21.12	21.92	129083
2008-11-18	21.48	22.20	20.64	21.80	122112
2008-11-19	20.80	21.20	19.44	19.52	184017
2008-11-20	18.60	19.40	17.40	17.72	293005
2008-11-21	17.72	18.44	16.64	17.72	315236
2008-11-24	18.00	20.00	17.88	19.32	241841
2008-11-25	21.28	21.28	19.12	19.60	166698
2008-11-26	18.76	20.96	18.56	20.40	143454
2008-11-28	19.72	21.72	19.68	21.60	78106
2008-12-01	20.16	20.40	19.40	19.48	172213
2008-12-02	19.00	19.88	18.56	19.84	203491
2008-12-03	18.68	21.20	18.48	20.60	185969
2008-12-04	19.52	20.40	19.28	19.52	135853
2008-12-05	18.52	20.32	18.48	20.32	146545
2008-12-08	20.52	21.68	20.52	21.20	197696
2008-12-09	20.40	21.52	20.40	20.88	141105
2008-12-10	20.88	21.76	20.80	21.24	145691
2008-12-11	21.24	21.56	20.40	20.48	119358
2008-12-12	19.52	20.96	19.20	20.96	120928
2008-12-15	20.48	20.76	20.00	20.54	150217
2008-12-16	20.20	21.68	20.12	21.68	156038
2008-12-17	21.20	21.84	21.16	21.56	153820
2008-12-18	21.56	22.36	21.40	21.76	180361
2008-12-19	21.92	23.04	21.88	22.72	150427
2008-12-22	22.68	23.00	22.16	22.56	148037
2008-12-23	22.96	23.20	22.64	23.04	141958
2008-12-24	23.20	24.20	23.20	24.03	76268
2008-12-26	23.64	24.56	23.64	24.48	81463
2008-12-29	24.40	24.40	22.80	23.40	184546
2008-12-30	23.44	24.48	23.00	24.36	209734
2008-12-31	24.00	25.20	24.00	25.00	189731
2009-01-02	25.00	26.52	25.00	26.44	91563
2009-01-05	26.00	27.08	25.96	26.60	166067
2009-01-06	26.80	27.64	26.40	27.52	217353
2009-01-07	26.60	27.52	26.40	27.04	147767
2009-01-08	26.28	27.60	26.08	27.24	167546
2009-01-09	27.12	27.56	26.44	27.16	145528
2009-01-12	26.68	27.20	26.67	26.90	106956
2009-01-13	26.60	26.84	26.08	26.16	123819
2009-01-14	25.72	25.72	24.60	24.88	108413
2009-01-15	24.76	24.88	23.21	24.52	142004
2009-01-16	24.80	25.32	24.52	25.32	109955
2009-01-20	25.20	25.20	23.80	24.00	118128
2009-01-21	24.16	24.96	23.80	24.76	112027
2009-01-22	24.56	24.60	23.92	24.08	80289
2009-01-23	24.16	24.72	23.44	24.56	78529
2009-01-26	25.00	25.76	24.80	25.56	174401
2009-01-27	25.44	26.24	25.36	25.96	116588
2009-01-28	26.40	27.04	26.32	26.84	126566
2009-01-29	26.60	26.60	25.84	26.24	147285
2009-01-30	25.84	26.32	25.32	25.54	88290
2009-02-02	25.32	25.32	24.48	24.64	162135
2009-02-03	24.48	25.92	24.44	25.80	94718
2009-02-04	25.52	26.28	25.36	25.92	85492
2009-02-05	25.28	25.64	24.04	25.32	115782
2009-02-06	25.40	26.28	25.28	26.20	125471
2009-02-09	26.28	26.68	26.20	26.52	117181
2009-02-10	26.04	26.40	25.32	25.80	129344
2009-02-11	27.84	27.84	25.40	25.72	105861
2009-02-12	25.40	25.60	23.96	25.20	158739
2009-02-13	25.60	25.64	24.92	25.00	86125
2009-02-17	22.84	24.24	22.84	23.76	131677
2009-02-18	23.68	24.28	23.28	23.52	169113
2009-02-19	23.56	24.20	22.52	22.88	139925
2009-02-20	21.60	22.08	20.40	21.80	276891
2009-02-23	21.68	22.12	19.96	20.45	176564
2009-02-24	20.04	21.68	20.04	21.48	166158
2009-02-25	21.48	22.20	21.04	21.80	126736
2009-02-26	22.40	22.92	21.60	21.80	89788
2009-02-27	21.00	21.56	20.32	21.28	102862
2009-03-02	20.00	20.40	18.48	19.52	259782
2009-03-03	19.24	19.56	18.60	19.20	197549
2009-03-04	19.00	24.00	18.88	20.16	263414
2009-03-05	20.28	20.28	18.36	18.76	171653
2009-03-06	18.60	18.96	16.00	18.00	350033
2009-03-09	17.04	17.56	16.64	17.16	169159
2009-03-10	17.28	18.84	17.20	18.84	155570
2009-03-11	18.84	19.92	18.80	19.44	153338
2009-03-12	20.88	21.20	19.20	21.20	147934
2009-03-13	21.28	21.68	21.00	21.56	86723
2009-03-16	22.16	22.32	21.44	21.52	90464
2009-03-17	21.44	22.28	21.44	22.28	73786
2009-03-18	21.60	23.00	21.60	22.64	116177
2009-03-19	22.92	23.11	22.24	22.64	95108
2009-03-20	22.76	22.80	22.12	22.32	96965
2009-03-23	23.04	24.00	23.04	23.92	162482
2009-03-24	23.88	24.20	23.40	23.68	204049
2009-03-25	23.64	24.00	22.88	23.76	104037
2009-03-26	23.64	24.08	23.56	24.00	105403
2009-03-27	23.24	23.60	23.00	23.28	97138
2009-03-30	22.80	22.80	21.84	22.32	101421
2009-03-31	22.80	23.24	22.40	22.76	92974
2009-04-01	22.40	23.54	22.00	23.40	75655
2009-04-02	23.64	24.20	23.64	23.92	164528
2009-04-03	23.44	24.16	23.44	23.84	93787
2009-04-06	23.60	23.96	23.24	23.96	77665
2009-04-07	23.36	23.80	23.16	23.80	98581
2009-04-08	23.64	23.72	23.00	23.60	82529
2009-04-09	23.76	24.64	23.76	24.56	126428
2009-04-13	24.56	24.84	24.16	24.36	91490
2009-04-14	24.36	24.72	24.12	24.36	135247
2009-04-15	24.48	24.60	24.24	24.56	123370
2009-04-16	24.76	25.44	24.64	25.28	175152
2009-04-17	25.16	25.80	25.08	25.80	118741
2009-04-20	25.44	25.44	24.36	24.60	134534
2009-04-21	24.20	25.16	24.16	24.66	171748
2009-04-22	24.48	25.00	24.40	24.72	150897
2009-04-23	25.24	25.24	24.64	25.24	131066
2009-04-24	25.40	25.96	25.08	25.12	135098
2009-04-27	24.88	25.40	24.80	25.40	184181
2009-04-28	25.24	25.60	24.96	25.60	147761
2009-04-29	25.92	26.52	25.76	26.12	168524
2009-04-30	26.76	26.80	26.00	26.20	223755
2009-05-01	26.24	26.68	26.20	26.64	209176
2009-05-04	26.80	27.60	26.72	27.40	148589
2009-05-05	27.20	27.48	27.04	27.24	95394
2009-05-06	27.40	28.20	27.28	28.08	149117
2009-05-07	28.24	28.44	27.44	27.60	126375
2009-05-08	27.88	28.40	27.80	28.16	119268
2009-05-11	27.96	28.00	27.20	27.60	125146
2009-05-12	27.40	27.76	27.24	27.64	119737
2009-05-13	27.04	27.16	26.24	26.28	105541
2009-05-14	26.68	27.04	26.36	26.88	83211
2009-05-15	27.08	27.76	26.84	27.20	129582
2009-05-18	27.60	28.56	27.60	28.44	107421
2009-05-19	28.40	28.92	28.32	28.46	111954
2009-05-20	29.12	29.80	28.39	28.56	164261
2009-05-21	28.52	28.76	27.92	28.34	133227
2009-05-22	28.28	29.24	28.16	29.24	105012
2009-05-26	29.24	30.68	29.08	30.00	168046
2009-05-27	30.36	30.50	29.28	29.56	120312
2009-05-28	29.80	29.84	28.76	29.64	136628
2009-05-29	29.64	29.64	29.00	29.28	105801
2009-06-01	29.84	30.60	29.80	30.00	168632
2009-06-02	30.08	30.36	30.00	30.20	149886
2009-06-03	30.08	30.20	29.92	30.08	147732
2009-06-04	30.16	30.80	30.08	30.28	179476
2009-06-05	30.56	31.00	30.24	30.88	132882
2009-06-08	30.52	30.52	29.84	30.00	170184
2009-06-09	30.24	30.60	29.76	30.32	124114
2009-06-10	30.44	30.52	29.64	29.88	125817
2009-06-11	30.12	30.96	30.04	30.72	113988
2009-06-12	30.88	31.36	30.72	31.00	118103
2009-06-15	30.92	30.92	29.24	29.68	131195
2009-06-16	30.04	30.36	29.00	29.40	158499
2009-06-17	29.36	29.68	29.00	29.52	116604
2009-06-18	29.60	30.64	29.60	30.12	118631
2009-06-19	30.76	31.12	29.64	30.20	171704
2009-06-22	29.96	29.96	28.24	28.28	119857
2009-06-23	28.44	29.08	28.28	29.00	88501
2009-06-24	29.60	30.20	29.24	29.68	98667
2009-06-25	29.56	29.95	29.36	29.52	129002
2009-06-26	29.40	29.72	29.24	29.36	98154
2009-06-29	29.60	29.88	29.32	29.88	88943
2009-06-30	30.04	30.32	29.40	30.32	103144
2009-07-01	30.32	30.56	30.04	30.24	113241
2009-07-02	29.60	29.60	28.88	29.12	121883
2009-07-06	28.80	28.96	28.60	28.92	72033
2009-07-07	28.76	28.76	28.12	28.44	82400
2009-07-08	28.24	28.32	27.20	27.44	123754
2009-07-09	27.44	29.04	27.44	27.88	101221
2009-07-10	27.76	28.00	27.52	27.76	93771
2009-07-13	28.08	28.76	27.80	28.36	101090
2009-07-14	28.68	28.84	28.32	28.80	69071
2009-07-15	28.96	29.52	28.96	29.44	93388
2009-07-16	29.96	30.36	29.64	30.24	124199
2009-07-17	30.56	30.68	30.16	30.32	119936
2009-07-20	30.64	30.84	30.44	30.64	98117
2009-07-21	30.80	31.00	30.44	30.44	110431
2009-07-22	30.52	30.88	30.04	30.60	73506
2009-07-23	30.84	31.60	30.69	31.04	114292
2009-07-24	31.16	31.40	30.68	31.40	116062
2009-07-27	31.24	31.40	30.80	31.32	87304
2009-07-28	31.20	31.32	30.96	31.24	86314
2009-07-29	31.24	31.24	30.80	31.04	75785
2009-07-30	31.28	31.80	31.28	31.48	90302
2009-07-31	31.24	31.76	31.24	31.60	73981
2009-08-03	31.68	32.40	31.64	32.36	123568
2009-08-04	32.04	32.44	31.88	32.20	110982
2009-08-05	32.44	32.76	31.92	32.44	91765
2009-08-06	32.28	32.44	31.68	31.80	85591
2009-08-07	31.88	32.56	31.88	32.32	78200
2009-08-10	32.08	32.32	31.88	32.32	73408
2009-08-11	31.96	32.24	31.64	31.92	97950
2009-08-12	31.84	32.52	31.80	32.52	98814
2009-08-13	32.76	32.90	32.36	32.76	75722
2009-08-14	32.80	32.88	32.24	32.32	131758
2009-08-17	31.88	31.88	31.08	31.12	105648
2009-08-18	31.44	31.80	31.36	31.68	91923
2009-08-19	31.48	32.29	31.44	32.08	91297
2009-08-20	32.20	32.32	31.84	32.08	65422
2009-08-21	32.32	32.60	32.16	32.48	92836
2009-08-24	32.56	32.88	32.16	32.24	111321
2009-08-25	32.56	32.68	32.32	32.40	90015
2009-08-26	32.08	32.68	32.08	32.56	90156
2009-08-27	32.56	32.56	32.08	32.44	77568
2009-08-28	32.60	32.68	32.32	32.60	86557
2009-08-31	32.12	32.68	32.12	32.20	73360
2009-09-01	32.08	32.36	31.52	31.68	119491
2009-09-02	31.40	31.92	31.24	31.88	95781
2009-09-03	31.64	32.04	31.64	31.88	82166
2009-09-04	31.64	32.56	31.64	32.56	85079
2009-09-08	32.40	32.64	32.20	32.48	79094
2009-09-09	32.24	32.64	32.16	32.64	83548
2009-09-10	32.72	33.04	32.64	32.96	77752
2009-09-11	33.28	33.28	32.80	32.88	79262
2009-09-14	32.76	33.36	32.69	33.28	83769
2009-09-15	33.28	33.80	33.20	33.80	85373
2009-09-16	34.00	34.68	33.80	34.24	119406
2009-09-17	34.16	34.57	34.00	34.16	111499
2009-09-18	34.40	34.44	33.92	34.08	97618
2009-09-21	33.88	34.20	33.60	33.92	68983
2009-09-22	33.96	34.34	33.88	34.08	72093
2009-09-23	34.16	34.48	34.00	34.12	76307
2009-09-24	34.24	34.24	33.32	33.48	88598
2009-09-25	33.36	33.84	33.28	33.60	121811
2009-09-28	33.96	34.16	33.76	33.92	88268
2009-09-29	33.32	34.20	33.32	33.96	80590
2009-09-30	33.96	34.36	33.72	34.36	105937
2009-10-01	34.20	34.32	33.44	33.48	85716
2009-10-02	33.16	33.16	31.32	32.76	150122
2009-10-05	33.00	34.20	32.95	34.08	102931
2009-10-06	34.32	34.74	33.92	34.74	164823
2009-10-07	34.40	34.56	34.13	34.52	82092
2009-10-08	34.48	34.80	34.44	34.56	76230
2009-10-09	34.40	34.48	34.12	34.36	90364
2009-10-12	34.28	34.68	34.24	34.36	72866
2009-10-13	34.24	34.52	34.12	34.52	63056
2009-10-14	34.60	34.92	34.53	34.88	98561
2009-10-15	34.64	35.00	34.52	34.80	82773
2009-10-16	34.80	35.28	34.60	35.28	104115
2009-10-19	35.60	36.08	35.40	35.76	124852
2009-10-20	36.00	36.04	35.60	36.04	91453
2009-10-21	36.00	36.24	35.44	35.48	109327
2009-10-22	35.44	35.72	35.20	35.32	101786
2009-10-23	35.52	35.52	34.64	34.76	86558
2009-10-26	35.00	35.30	34.44	34.64	92381
2009-10-27	34.52	34.68	34.28	34.56	90150
2009-10-28	34.40	34.52	33.08	33.12	109255
2009-10-29	32.16	34.12	32.08	33.80	84755
2009-10-30	33.44	33.64	32.40	32.52	123877
2009-11-02	32.52	33.56	32.48	32.80	132274
2009-11-03	32.36	32.44	31.16	32.10	224271
2009-11-04	32.32	32.88	32.24	32.60	129138
2009-11-05	32.68	33.16	32.68	33.16	118150
2009-11-06	33.16	33.16	32.80	32.96	89093
2009-11-09	33.16	33.44	33.12	33.32	143639
2009-11-10	33.28	33.60	33.08	33.44	126856
2009-11-11	33.68	34.52	33.68	34.48	230879
2009-11-12	34.36	34.56	34.04	34.08	138782
2009-11-13	34.20	34.32	33.84	34.12	154733
2009-11-16	34.48	34.48	34.08	34.24	166886
2009-11-17	34.24	34.76	34.08	34.76	134526
2009-11-18	34.68	35.16	34.52	35.05	122818
2009-11-19	34.88	34.88	33.68	34.24	184849
2009-11-20	34.12	34.24	33.64	33.92	163871
2009-11-23	34.24	34.44	34.04	34.16	136715
2009-11-24	34.16	34.40	34.00	34.16	75064
2009-11-25	34.20	34.56	34.20	34.52	68971
2009-11-27	34.16	34.36	33.88	34.20	39213
2009-11-30	34.16	34.56	34.08	34.32	95554
2009-12-01	34.28	34.80	34.28	34.64	103634
2009-12-02	34.56	34.80	34.56	34.68	95904
2009-12-03	34.56	34.76	34.48	34.48	83708
2009-12-04	34.68	34.89	34.28	34.44	80072
2009-12-07	34.36	34.68	34.29	34.32	84969
2009-12-08	34.28	34.80	33.92	34.60	114794
2009-12-09	34.56	35.00	34.45	35.00	119289
2009-12-10	35.00	35.08	34.84	34.92	126227
2009-12-11	35.00	35.16	34.44	34.72	149750
2009-12-14	34.80	35.00	34.68	34.84	110287
2009-12-15	34.68	35.04	33.48	34.84	135676
2009-12-16	34.96	35.04	34.76	34.92	129921
2009-12-17	34.76	34.76	34.32	34.72	115920
2009-12-18	34.68	34.88	34.40	34.88	110812
2009-12-21	35.20	35.20	34.80	34.96	110996
2009-12-22	34.76	34.99	34.76	34.92	116938
2009-12-23	34.84	35.40	34.84	35.40	105976
2009-12-24	35.40	35.60	35.24	35.40	47952
2009-12-28	35.40	35.54	35.00	35.05	96395
2009-12-29	34.84	35.16	34.84	34.88	104585
2009-12-30	34.56	35.04	34.56	34.80	111554
2009-12-31	34.76	35.04	34.68	35.04	116000
2010-01-04	35.08	35.60	35.08	35.52	137484
2010-01-05	35.64	35.72	35.36	35.64	90761
2010-01-06	35.68	35.84	35.60	35.64	114805
2010-01-07	35.80	35.96	35.56	35.96	129539
2010-01-08	35.84	35.92	35.72	35.92	129717
2010-01-11	35.96	36.00	35.72	36.00	153461
2010-01-12	35.92	36.08	35.68	35.92	109607
2010-01-13	36.12	36.12	35.72	35.92	125827
2010-01-14	35.92	36.20	35.88	36.08	106961
2010-01-15	36.08	36.20	35.60	35.76	103060
2010-01-19	35.84	36.08	35.76	36.00	113062
2010-01-20	35.80	36.00	35.68	35.96	125264
2010-01-21	35.84	35.96	34.88	35.28	155593
2010-01-22	35.20	35.28	34.20	34.28	120200
2010-01-25	34.48	34.68	34.24	34.48	119232
2010-01-26	34.32	34.64	34.28	34.54	118199
2010-01-27	34.40	34.60	34.00	34.60	108445
2010-01-28	34.56	34.72	33.76	34.24	141830
2010-01-29	34.28	34.48	33.84	33.90	111815
2010-02-01	34.28	34.32	33.96	34.24	92558
2010-02-02	34.32	34.84	34.20	34.80	126306
2010-02-03	34.72	34.92	34.60	34.92	100576
2010-02-04	34.60	34.76	33.80	33.92	177102
2010-02-05	33.92	33.92	31.64	33.00	272403
2010-02-08	32.80	33.16	32.56	32.56	116822
2010-02-09	32.84	33.08	32.60	32.92	117233
2010-02-10	33.04	33.24	32.80	32.96	110179
2010-02-11	33.00	33.51	32.88	33.44	75931
2010-02-12	33.52	33.56	33.00	33.40	85676
2010-02-16	33.68	34.00	33.36	33.92	123766
2010-02-17	34.12	34.32	33.88	34.08	120598
2010-02-18	34.12	34.36	34.08	34.08	112519
2010-02-19	34.00	34.64	34.00	34.52	134199
2010-02-22	34.60	34.64	34.36	34.48	95647
2010-02-23	34.44	34.68	34.24	34.64	150022
2010-02-24	34.76	34.76	34.40	34.72	109323
2010-02-25	34.68	34.68	34.24	34.64	83434
2010-02-26	34.40	35.00	34.40	35.00	114830
2010-03-01	35.04	35.32	35.00	35.20	87646
2010-03-02	35.24	35.48	35.12	35.32	88929
2010-03-03	35.40	35.52	35.12	35.20	98176
2010-03-04	35.20	35.40	35.12	35.36	116911
2010-03-05	35.48	35.76	35.44	35.68	80616
2010-03-08	35.80	35.88	35.60	35.84	82701
2010-03-09	35.64	35.92	35.48	35.92	79850
2010-03-10	35.80	35.96	35.72	35.88	95309
2010-03-11	35.64	36.00	35.64	35.96	108538
2010-03-12	35.92	36.20	35.92	36.20	115590
2010-03-15	36.16	36.16	35.88	36.00	84781
2010-03-16	36.04	36.20	36.00	36.12	86594
2010-03-17	36.16	36.80	36.16	36.60	146724
2010-03-18	36.56	36.72	36.24	36.36	136097
2010-03-19	36.28	36.48	36.12	36.32	93162
2010-03-22	36.44	36.44	36.00	36.20	80297
2010-03-23	36.12	36.56	36.12	36.40	106052
2010-03-24	36.36	36.76	36.24	36.52	107154
2010-03-25	36.64	36.84	36.48	36.52	109897
2010-03-26	36.52	36.76	36.44	36.60	97625
2010-03-29	36.60	36.68	36.52	36.60	83423
2010-03-30	36.60	36.76	36.52	36.52	69235
2010-03-31	36.48	36.60	36.44	36.60	93354
2010-04-01	36.60	36.80	36.56	36.80	81211
2010-04-05	36.80	37.20	36.68	37.20	104254
2010-04-06	37.20	37.20	36.88	37.04	120924
2010-04-07	37.04	37.12	36.72	36.84	120883
2010-04-08	36.64	37.04	36.48	37.00	83547
2010-04-09	36.80	37.00	36.72	36.80	101470
2010-04-12	36.80	37.16	36.80	37.00	102436
2010-04-13	37.00	37.28	36.88	37.28	156990
2010-04-14	37.28	37.48	37.25	37.32	91045
2010-04-15	37.24	37.48	37.12	37.24	88523
2010-04-16	37.20	37.20	36.57	36.64	131735
2010-04-19	36.40	36.84	36.28	36.60	138480
2010-04-20	36.76	37.24	36.72	37.20	104785
2010-04-21	37.16	37.24	36.84	37.20	105353
2010-04-22	36.96	37.00	36.68	36.96	86732
2010-04-23	36.96	37.16	36.88	37.04	99120
2010-04-26	37.12	37.28	37.00	37.12	96429
2010-04-27	37.08	37.20	36.56	36.56	100121
2010-04-28	36.68	36.84	36.40	36.68	96897
2010-04-29	36.84	37.20	36.80	37.16	85421
2010-04-30	37.12	37.16	36.88	36.96	80249
2010-05-03	37.00	37.20	36.92	37.12	87080
2010-05-04	36.88	36.88	36.44	36.44	120587
2010-05-05	36.36	36.36	33.84	35.48	276869
2010-05-06	35.28	35.32	19.96	33.36	544709
2010-05-07	33.16	34.40	32.28	33.48	231645
2010-05-10	34.32	35.03	34.24	34.52	135500
2010-05-11	34.20	34.96	34.12	34.32	118359
2010-05-12	34.52	35.16	34.44	35.16	97103
2010-05-13	35.12	35.12	34.64	34.64	76101
2010-05-14	34.60	34.60	33.80	33.96	109575
2010-05-17	34.32	34.32	33.28	33.88	104780
2010-05-18	34.04	34.28	33.28	33.64	111724
2010-05-19	33.64	33.64	33.00	33.60	119179
2010-05-20	33.32	33.32	31.76	32.00	251481
2010-05-21	31.52	32.60	31.00	32.28	145917
2010-05-24	32.08	32.68	32.00	32.12	79601
2010-05-25	31.80	31.88	31.00	31.84	140021
2010-05-26	31.92	32.52	31.68	31.72	122061
2010-05-27	32.04	33.08	32.04	33.08	187934
2010-05-28	32.88	32.96	32.60	32.88	74123
2010-06-01	32.40	33.08	32.29	32.40	92454
2010-06-02	32.36	32.88	32.20	32.84	87378
2010-06-03	32.84	33.32	32.60	32.68	98337
2010-06-04	32.48	32.64	32.04	32.12	109890
2010-06-07	32.32	32.40	31.52	31.64	98098
2010-06-08	31.44	31.84	31.20	31.72	102839
2010-06-09	31.88	32.12	31.48	31.48	77567
2010-06-10	31.80	32.12	31.68	31.72	129271
2010-06-11	31.64	32.08	31.62	32.08	71930
2010-06-14	32.24	32.40	32.00	32.08	67097
2010-06-15	32.40	32.76	32.20	32.72	97551
2010-06-16	32.40	32.96	32.40	32.92	117531
2010-06-17	33.00	33.08	32.76	33.00	105065
2010-06-18	33.20	33.31	32.84	33.08	89046
2010-06-21	33.20	33.40	32.84	32.84	71837
2010-06-22	32.76	33.04	32.48	32.60	69206
2010-06-23	32.64	32.64	32.20	32.60	78448
2010-06-24	32.28	32.48	32.08	32.20	93440
2010-06-25	32.24	32.44	32.04	32.44	74103
2010-06-28	32.36	32.48	32.16	32.32	76646
2010-06-29	31.96	32.04	31.00	31.12	133908
2010-06-30	30.92	31.28	30.64	30.80	113479
2010-07-01	30.60	30.76	29.92	30.76	189570
2010-07-02	30.60	30.80	30.20	30.62	96726
2010-07-06	31.16	31.16	30.16	30.40	132431
2010-07-07	30.52	31.36	30.52	31.32	153237
2010-07-08	31.32	31.32	30.84	31.32	93479
2010-07-09	31.16	31.60	31.16	31.60	86103
2010-07-12	31.64	31.80	31.53	31.64	122797
2010-07-13	31.88	32.32	31.72	32.32	158120
2010-07-14	32.24	32.32	31.88	32.08	101499
2010-07-15	32.20	32.20	31.76	32.04	85099
2010-07-16	31.92	31.96	31.37	31.40	118553
2010-07-19	31.56	31.88	31.44	31.84	103821
2010-07-20	31.56	32.24	31.48	32.08	95809
2010-07-21	32.24	32.24	31.72	31.80	102268
2010-07-22	32.12	32.68	32.12	32.64	104806
2010-07-23	32.56	33.00	32.52	32.96	90553
2010-07-26	32.96	33.32	32.92	33.20	104721
2010-07-27	33.32	33.40	33.08	33.16	112837
2010-07-28	33.08	33.28	32.96	33.12	102863
2010-07-29	33.20	33.40	32.92	33.40	95587
2010-07-30	33.00	33.52	32.96	33.48	67166
2010-08-02	33.68	34.00	33.60	33.84	86412
2010-08-03	33.84	34.00	33.52	33.88	78075
2010-08-04	33.96	34.08	33.80	33.96	108026
2010-08-05	33.88	34.16	33.76	34.00	72351
2010-08-06	33.64	34.12	33.64	34.08	119752
2010-08-09	34.04	34.20	33.92	34.00	93538
2010-08-10	33.92	33.92	33.60	33.92	81772
2010-08-11	33.56	33.56	33.04	33.04	83838
2010-08-12	32.88	33.24	32.80	33.20	98638
2010-08-13	33.32	33.36	33.08	33.24	63814
2010-08-16	33.16	33.24	33.04	33.16	109370
2010-08-17	33.28	33.76	33.24	33.68	115706
2010-08-18	33.48	34.20	33.44	34.04	117665
2010-08-19	33.84	33.88	33.20	33.56	89128
2010-08-20	33.24	33.72	33.16	33.48	95359
2010-08-23	33.36	33.56	33.12	33.16	88458
2010-08-24	33.12	33.12	32.64	32.88	116978
2010-08-25	32.72	32.96	32.48	32.96	110308
2010-08-26	32.96	33.12	32.44	32.48	97240
2010-08-27	32.60	33.00	32.36	32.88	97206
2010-08-30	32.72	33.04	32.52	32.60	98487
2010-08-31	32.40	32.88	32.36	32.64	94239
2010-09-01	32.76	33.64	32.76	33.40	118301
2010-09-02	33.24	33.80	33.12	33.76	108306
2010-09-03	33.96	34.36	33.84	34.12	126459
2010-09-07	33.96	33.96	33.56	33.64	82438
2010-09-08	33.68	34.00	33.52	33.96	102282
2010-09-09	34.24	34.40	34.00	34.20	96021
2010-09-10	34.20	34.56	34.20	34.56	99526
2010-09-13	34.92	34.92	34.52	34.72	150955
2010-09-14	34.60	34.92	34.56	34.68	97974
2010-09-15	34.76	34.80	34.52	34.76	106446
2010-09-16	34.72	34.88	34.52	34.68	133958
2010-09-17	34.68	34.96	34.59	34.88	138810
2010-09-20	34.88	35.28	34.76	34.84	165235
2010-09-21	35.12	35.20	34.84	34.88	107209
2010-09-22	34.80	35.04	34.72	34.80	114988
2010-09-23	34.68	35.12	34.64	34.72	113852
2010-09-24	34.84	35.40	34.84	35.32	89478
2010-09-27	35.20	35.44	35.16	35.32	135215
2010-09-28	35.36	35.40	35.00	35.36	119564
2010-09-29	35.20	35.51	35.20	35.24	83666
2010-09-30	35.60	35.71	35.12	35.28	96962
2010-10-01	35.52	35.59	35.36	35.52	70698
2010-10-04	34.72	35.40	34.60	35.24	161128
2010-10-05	35.48	35.76	35.40	35.56	222020
2010-10-06	35.60	35.76	35.56	35.60	115452
2010-10-07	35.60	35.76	35.41	35.64	85995
2010-10-08	35.60	35.92	35.56	35.92	128727
2010-10-11	35.88	35.88	35.67	35.80	127683
2010-10-12	35.68	35.92	35.60	35.80	103518
2010-10-13	35.84	36.20	35.72	36.04	155869
2010-10-14	36.08	36.20	35.80	36.00	102296
2010-10-15	36.20	36.40	35.80	35.80	135378
2010-10-18	35.72	36.12	35.64	36.08	110868
2010-10-19	35.76	36.04	35.40	35.72	128604
2010-10-20	35.72	36.04	35.60	35.84	115122
2010-10-21	35.92	36.20	35.72	35.96	94658
2010-10-22	36.00	36.13	35.84	35.92	97927
2010-10-25	36.04	36.36	35.96	36.00	121477
2010-10-26	35.96	36.20	35.85	36.20	117268
2010-10-27	35.96	36.12	35.74	36.12	84698
2010-10-28	36.12	36.20	35.84	36.08	92830
2010-10-29	35.92	36.24	35.92	36.24	76046
2010-11-01	36.20	36.44	35.92	35.96	84433
2010-11-02	36.16	36.36	36.16	36.24	77484
2010-11-03	36.32	36.40	36.08	36.36	83409
2010-11-04	36.60	37.00	36.52	37.00	148609
2010-11-05	37.04	37.32	37.04	37.32	116195
2010-11-08	37.00	37.20	36.90	37.00	162935
2010-11-09	37.16	37.32	36.68	36.76	106423
2010-11-10	36.72	36.88	36.32	36.88	110490
2010-11-11	36.52	36.72	36.31	36.64	113035
2010-11-12	36.40	36.60	35.92	36.24	124455
2010-11-15	36.24	36.34	35.88	36.24	119791
2010-11-16	36.16	36.16	35.24	35.52	162707
2010-11-17	35.36	35.72	35.36	35.72	121488
2010-11-18	36.04	36.20	35.92	36.08	100483
2010-11-19	36.00	36.20	35.84	36.04	95899
2010-11-22	35.84	36.20	35.72	36.20	93602
2010-11-23	35.76	35.88	35.52	35.60	125135
2010-11-24	35.72	36.12	35.72	35.96	105719
2010-11-26	35.80	36.00	35.68	35.72	31962
2010-11-29	35.64	35.72	35.32	35.64	107446
2010-11-30	35.52	35.62	35.32	35.52	81683
2010-12-01	35.76	36.12	35.76	36.04	114382
2010-12-02	36.00	36.68	36.00	36.64	109097
2010-12-03	36.44	36.68	36.24	36.62	110886
2010-12-06	36.44	36.59	36.28	36.52	123004
2010-12-07	36.64	36.72	36.28	36.32	94881
2010-12-08	36.32	36.56	36.20	36.28	106402
2010-12-09	36.28	36.48	36.12	36.20	112880
2010-12-10	36.32	36.46	36.20	36.28	112072
2010-12-13	36.32	36.65	36.32	36.32	152571
2010-12-14	36.36	36.64	36.28	36.40	134768
2010-12-15	36.36	36.56	36.20	36.36	120366
2010-12-16	36.24	36.56	36.24	36.56	101907
2010-12-17	36.60	36.68	36.40	36.40	108218
2010-12-20	36.36	36.64	36.24	36.55	101731
2010-12-21	36.72	36.76	36.44	36.56	94973
2010-12-22	36.56	36.96	36.44	36.80	129657
2010-12-23	36.68	37.08	36.68	37.04	121450
2010-12-27	36.88	37.20	36.80	37.16	75841
2010-12-28	37.08	37.20	36.94	37.04	126803
2010-12-29	36.84	36.88	36.68	36.72	116497
2010-12-30	36.80	36.96	36.72	36.88	140541
2010-12-31	37.00	37.12	36.80	37.04	72720
2011-01-03	37.12	37.52	37.08	37.40	103737
2011-01-04	37.52	37.56	37.04	37.20	110353
2011-01-05	37.32	37.72	37.20	37.72	158345
2011-01-06	37.60	37.76	37.36	37.56	144954
2011-01-07	37.44	37.76	37.28	37.44	113187
2011-01-10	37.16	37.56	37.16	37.52	128045
2011-01-11	37.60	37.72	37.36	37.48	104917
2011-01-12	37.52	37.88	37.52	37.76	96296
2011-01-13	37.76	38.01	37.68	37.84	135970
2011-01-14	37.76	38.12	37.68	38.12	114912
2011-01-18	38.04	38.04	37.80	37.84	107524
2011-01-19	37.68	37.84	37.40	37.40	109237
2011-01-20	37.36	37.40	37.16	37.36	87785
2011-01-21	37.40	37.68	37.32	37.36	99799
2011-01-24	37.28	37.64	37.12	37.56	145135
2011-01-25	37.60	37.80	37.36	37.64	137130
2011-01-26	37.68	37.92	37.56	37.76	112135
2011-01-27	37.76	38.00	37.64	37.80	96020
2011-01-28	37.72	37.88	37.08	37.08	118735
2011-01-31	37.12	37.44	37.12	37.16	110536
2011-02-01	37.36	37.84	37.36	37.80	107558
2011-02-02	37.72	38.04	37.56	37.64	125477
2011-02-03	37.68	37.92	37.52	37.84	83391
2011-02-04	37.80	37.96	37.64	37.84	76020
2011-02-07	37.96	38.40	37.96	38.36	122090
2011-02-08	38.00	38.40	37.96	38.40	99624
2011-02-09	38.08	38.28	37.96	38.24	129414
2011-02-10	38.00	38.40	37.84	38.20	124432
2011-02-11	38.08	38.52	38.00	38.52	91031
2011-02-14	38.40	38.60	38.36	38.60	105642
2011-02-15	38.48	38.60	38.28	38.44	158319
2011-02-16	38.44	38.76	38.44	38.68	179460
2011-02-17	38.68	39.08	38.60	39.00	162353
2011-02-18	38.96	39.40	38.84	39.20	232273
2011-02-22	39.00	39.00	38.20	38.40	166652
2011-02-23	38.44	38.56	37.80	38.08	156908
2011-02-24	38.08	38.28	37.60	37.96	199622
2011-02-25	38.12	38.48	38.12	38.36	81929
2011-02-28	38.48	38.92	38.48	38.84	106567
2011-03-01	39.00	39.00	38.28	38.32	122496
2011-03-02	38.40	38.52	38.20	38.36	101535
2011-03-03	38.52	38.96	38.52	38.96	124501
2011-03-04	38.84	38.92	38.36	38.72	82991
2011-03-07	38.76	38.92	38.24	38.56	95739
2011-03-08	38.40	38.76	38.20	38.48	109823
2011-03-09	38.32	38.68	38.25	38.48	115974
2011-03-10	38.44	38.44	37.76	38.00	143827
2011-03-11	37.84	38.36	37.68	38.28	102927
2011-03-14	38.00	38.04	37.68	37.92	92724
2011-03-15	37.64	37.64	36.76	37.60	132999
2011-03-16	37.44	37.56	36.60	36.96	142059
2011-03-17	37.16	37.56	36.96	37.20	121187
2011-03-18	37.36	37.84	37.24	37.40	94233
2011-03-21	37.68	38.08	37.60	37.80	100441
2011-03-22	37.64	37.92	37.60	37.68	96361
2011-03-23	37.64	38.00	37.56	38.00	74371
2011-03-24	38.20	38.28	37.92	38.24	93122
2011-03-25	38.12	38.48	38.04	38.20	116506
2011-03-28	38.24	38.44	38.12	38.20	80226
2011-03-29	38.28	38.68	38.08	38.64	157498
2011-03-30	38.72	39.00	38.72	38.80	82793
2011-03-31	38.60	39.36	38.60	38.92	175576
2011-04-01	38.96	39.40	38.88	39.08	94252
2011-04-04	39.16	39.24	39.00	39.08	53961
2011-04-05	39.32	39.40	39.00	39.12	92890
2011-04-06	39.36	39.48	39.00	39.12	108556
2011-04-07	39.24	39.36	39.00	39.04	69314
2011-04-08	39.04	39.28	38.80	38.96	96889
2011-04-11	38.96	39.00	38.44	38.68	119305
2011-04-12	38.44	38.52	38.20	38.40	79073
2011-04-13	38.52	38.56	38.08	38.40	101802
2011-04-14	38.28	38.52	38.08	38.44	97667
2011-04-15	38.64	38.80	38.44	38.56	73142
2011-04-18	37.96	38.24	37.84	38.16	107454
2011-04-19	38.08	38.40	38.08	38.32	110624
2011-04-20	38.44	39.04	38.44	38.68	131138
2011-04-21	38.88	39.16	38.84	38.92	77860
2011-04-25	38.76	39.08	38.68	39.00	101544
2011-04-26	39.20	39.36	39.04	39.36	116381
2011-04-27	39.48	39.56	39.16	39.48	98380
2011-04-28	39.48	39.72	39.33	39.68	91199
2011-04-29	39.72	39.84	39.52	39.84	91085
2011-05-02	40.04	40.04	39.64	39.76	94861
2011-05-03	39.64	39.68	39.28	39.52	73406
2011-05-04	39.48	39.48	39.04	39.36	108024
2011-05-05	39.00	39.08	38.60	38.68	164913
2011-05-06	38.52	39.28	38.52	38.72	123622
2011-05-09	38.52	39.08	38.52	38.88	83315
2011-05-10	38.96	39.36	38.92	39.28	75248
2011-05-11	39.08	39.28	38.64	38.76	94413
2011-05-12	38.80	38.96	38.44	38.92	98129
2011-05-13	38.88	39.04	38.64	38.88	81257
2011-05-16	38.92	38.96	38.60	38.72	65360
2011-05-17	38.60	38.68	38.28	38.60	85731
2011-05-18	38.64	38.96	38.60	38.84	117702
2011-05-19	38.88	39.12	38.77	39.12	106109
2011-05-20	39.12	39.32	38.72	39.04	183669
2011-05-23	38.76	38.76	38.40	38.52	111878
2011-05-24	38.72	38.83	38.56	38.72	94208
2011-05-25	38.00	38.76	37.36	38.64	224149
2011-05-26	38.64	38.80	38.40	38.80	84878
2011-05-27	38.80	39.08	38.78	39.08	66516
2011-05-31	39.04	39.36	38.96	39.16	122858
2011-06-01	39.12	39.20	38.64	38.72	109249
2011-06-02	38.24	38.80	38.24	38.60	68875
2011-06-03	38.20	38.52	37.96	38.20	100676
2011-06-06	38.08	38.24	37.64	37.96	123799
2011-06-07	37.80	38.28	37.80	37.88	80513
2011-06-08	37.56	37.72	37.32	37.40	211470
2011-06-09	37.60	37.92	37.52	37.72	99895
2011-06-10	37.68	37.76	37.12	37.44	93229
2011-06-13	37.48	37.48	36.80	36.96	143184
2011-06-14	37.20	37.44	37.08	37.40	104902
2011-06-15	37.20	37.24	36.56	36.76	113637
2011-06-16	36.76	37.00	36.56	36.80	85284
2011-06-17	37.00	37.08	36.68	36.80	75409
2011-06-20	36.76	37.16	36.72	37.08	85247
2011-06-21	37.12	37.56	37.12	37.48	85254
2011-06-22	37.36	37.64	37.26	37.40	63951
2011-06-23	37.28	37.40	36.64	37.40	103389
2011-06-24	37.40	37.60	37.08	37.40	82800
2011-06-27	37.24	37.64	37.16	37.60	91586
2011-06-28	37.68	37.92	37.52	37.88	92158
2011-06-29	38.04	38.16	37.72	37.80	104890
2011-06-30	38.00	38.28	38.00	38.28	74936
2011-07-01	38.20	38.80	38.04	38.80	52935
2011-07-05	38.68	38.84	38.48	38.76	60522
2011-07-06	38.84	38.92	38.64	38.80	90214
2011-07-07	39.04	39.32	39.00	39.16	109817
2011-07-08	38.72	38.76	38.44	38.64	71221
2011-07-11	38.52	38.52	38.04	38.36	78914
2011-07-12	38.20	38.40	38.12	38.12	71297
2011-07-13	38.00	38.28	37.88	37.96	94810
2011-07-14	38.00	38.24	37.64	37.80	84219
2011-07-15	37.96	38.08	37.80	37.87	80759
2011-07-18	37.72	37.80	37.36	37.64	90861
2011-07-19	37.80	38.20	37.76	38.08	99102
2011-07-20	38.20	38.32	38.12	38.24	79170
2011-07-21	38.36	38.72	38.32	38.72	88518
2011-07-22	38.72	38.80	38.48	38.80	60356
2011-07-25	38.36	38.60	38.24	38.32	96407
2011-07-26	38.32	38.42	38.04	38.16	88349
2011-07-27	38.04	38.08	37.08	37.20	136889
2011-07-28	37.04	37.40	36.88	36.96	94093
2011-07-29	36.56	36.80	36.00	36.76	225613
2011-08-01	36.92	37.08	36.32	37.04	138046
2011-08-02	36.80	37.00	36.24	36.36	125255
2011-08-03	36.44	36.52	35.60	36.32	163564
2011-08-04	36.08	36.08	34.40	34.52	275998
2011-08-05	34.76	35.08	33.44	34.40	262003
2011-08-08	32.68	33.28	31.28	31.36	333454
2011-08-09	31.16	32.84	31.04	32.84	289944
2011-08-10	31.84	33.04	31.72	32.00	190305
2011-08-11	32.40	33.88	32.30	33.44	156035
2011-08-12	33.64	34.20	33.48	33.88	128123
2011-08-15	34.40	34.72	34.20	34.64	92873
2011-08-16	34.16	34.64	33.96	34.28	117477
2011-08-17	34.44	34.88	34.24	34.24	98372
2011-08-18	33.08	33.52	32.68	33.00	125447
2011-08-19	32.28	33.20	32.24	32.32	110046
2011-08-22	33.08	33.16	32.24	32.40	70919
2011-08-23	32.48	33.56	32.44	33.44	108114
2011-08-24	33.52	34.08	33.32	34.08	86451
2011-08-25	34.60	34.60	33.29	33.68	93597
2011-08-26	33.36	34.08	33.04	33.92	58839
2011-08-29	34.20	34.92	34.20	34.92	81529
2011-08-30	34.68	35.04	34.44	34.99	119665
2011-08-31	35.12	35.44	34.84	35.04	129716
2011-09-01	35.00	35.24	34.80	34.92	87957
2011-09-02	34.16	34.56	33.88	34.28	65563
2011-09-06	32.84	33.76	32.84	33.72	108040
2011-09-07	33.92	34.44	33.92	34.36	99456
2011-09-08	34.00	34.44	33.92	34.04	72764
2011-09-09	33.48	33.80	33.04	33.36	126420
2011-09-12	32.76	33.36	32.52	33.28	114734
2011-09-13	33.32	33.52	33.16	33.40	92565
2011-09-14	33.68	34.12	33.24	33.92	103119
2011-09-15	34.28	34.40	33.96	34.40	92547
2011-09-16	34.44	34.61	34.32	34.40	97754
2011-09-19	34.00	34.20	33.72	34.16	94957
2011-09-20	34.20	34.56	34.00	34.00	126711
2011-09-21	34.12	34.16	33.04	33.08	81101
2011-09-22	32.28	32.36	31.80	32.24	160497
2011-09-23	32.00	32.17	31.64	31.92	146113
2011-09-26	32.08	32.52	31.72	32.44	101391
2011-09-27	32.88	33.32	32.60	32.72	130226
2011-09-28	32.68	32.96	32.20	32.28	94565
2011-09-29	32.52	32.88	32.00	32.44	92596
2011-09-30	31.92	32.32	31.80	31.84	85685
2011-10-03	31.40	31.76	30.56	30.60	142164
2011-10-04	30.08	30.68	29.52	30.68	170633
2011-10-05	30.72	31.52	30.48	31.52	198851
2011-10-06	31.28	32.00	31.08	32.00	86872
2011-10-07	32.12	32.16	31.44	31.64	101165
2011-10-10	32.16	32.56	31.96	32.56	92614
2011-10-11	32.28	32.75	32.16	32.60	102432
2011-10-12	32.72	33.24	32.72	32.88	121862
2011-10-13	32.76	33.00	32.44	32.88	92500
2011-10-14	33.64	33.64	33.12	33.40	93603
2011-10-17	33.16	33.40	32.88	33.04	114765
2011-10-18	32.96	33.96	32.80	33.76	130454
2011-10-19	33.60	33.96	33.32	33.52	105896
2011-10-20	33.36	33.56	32.92	33.44	95295
2011-10-21	33.76	34.00	33.52	33.92	122616
2011-10-24	33.80	34.52	33.80	34.40	111732
2011-10-25	34.16	34.20	33.68	33.80	106444
2011-10-26	34.04	34.24	33.72	34.16	78434
2011-10-27	35.24	35.32	34.74	35.08	134641
2011-10-28	35.00	35.28	34.84	35.28	161647
2011-10-31	34.80	35.00	34.60	34.76	105127
2011-11-01	33.60	34.12	33.60	33.92	100964
2011-11-02	34.12	34.44	34.08	34.36	83317
2011-11-03	34.60	34.84	34.29	34.80	121775
2011-11-04	34.76	34.76	34.44	34.76	92187
2011-11-07	34.60	34.88	34.36	34.88	56857
2011-11-08	34.68	35.04	34.52	34.92	89094
2011-11-09	34.12	34.48	33.80	34.00	116503
2011-11-10	34.48	34.56	33.92	34.08	113160
2011-11-11	34.68	34.92	34.40	34.44	123111
2011-11-14	34.56	34.64	33.96	34.32	120587
2011-11-15	34.32	34.56	33.96	34.52	172834
2011-11-16	34.28	34.56	34.00	34.12	118507
2011-11-17	34.12	34.24	33.28	33.60	153011
2011-11-18	33.64	33.80	33.36	33.52	113840
2011-11-21	32.92	33.08	32.48	32.92	125838
2011-11-22	32.76	33.08	32.52	32.72	105637
2011-11-23	32.40	32.40	31.88	32.00	88420
2011-11-25	31.96	32.24	31.96	32.00	27263
2011-11-28	32.68	32.88	32.16	32.32	88449
2011-11-29	32.36	32.76	32.36	32.68	95055
2011-11-30	33.32	33.68	33.24	33.68	147199
2011-12-01	33.60	34.00	33.56	34.00	123581
2011-12-02	34.20	34.32	33.84	33.92	98340
2011-12-05	34.20	34.44	34.01	34.20	109916
2011-12-06	34.08	34.43	33.92	34.28	133488
2011-12-07	34.24	34.40	33.96	34.24	141637
2011-12-08	33.76	33.96	33.12	33.16	198949
2011-12-09	33.36	33.84	33.28	33.56	178938
2011-12-12	33.24	33.40	32.84	33.07	110759
2011-12-13	33.20	33.36	32.44	32.64	176787
2011-12-14	32.48	32.68	32.20	32.32	115640
2011-12-15	32.80	32.96	32.32	32.52	136272
2011-12-16	32.56	32.96	32.40	32.52	112818
2011-12-19	32.72	32.80	32.22	32.40	150315
2011-12-20	32.72	33.20	32.72	33.00	144576
2011-12-21	33.04	33.16	32.64	32.92	125634
2011-12-22	32.96	33.32	32.96	33.28	146257
2011-12-23	33.20	33.84	33.20	33.80	110317
2011-12-27	33.60	34.08	33.60	33.88	154522
2011-12-28	33.64	33.68	33.08	33.20	110845
2011-12-29	33.08	33.36	33.04	33.24	178874
2011-12-30	33.20	33.60	33.12	33.40	163968
2012-01-03	33.88	34.00	33.80	33.80	68614
2012-01-04	33.68	34.24	33.36	34.24	173199
2012-01-05	33.96	34.32	33.84	34.24	124306
2012-01-06	34.40	34.63	34.12	34.60	138005
2012-01-09	34.60	34.92	34.52	34.72	120686
2012-01-10	35.04	35.24	34.92	35.20	156866
2012-01-11	35.12	35.16	34.88	35.16	98440
2012-01-12	35.16	35.20	34.84	35.08	84072
2012-01-13	34.72	35.00	34.56	34.92	100536
2012-01-17	35.08	35.28	34.76	34.76	102411
2012-01-18	34.56	35.28	34.56	35.16	108088
2012-01-19	35.28	35.56	35.24	35.56	94627
2012-01-20	35.52	35.56	35.28	35.52	91121
2012-01-23	35.40	35.76	35.36	35.68	89262
2012-01-24	35.32	35.68	35.32	35.68	132430
2012-01-25	35.56	36.16	35.40	36.04	97337
2012-01-26	36.08	36.36	35.80	35.96	138945
2012-01-27	35.76	36.21	35.72	36.12	84904
2012-01-30	35.72	35.96	35.64	35.84	105989
2012-01-31	36.00	36.32	35.76	36.08	112395
2012-02-01	36.60	36.99	36.60	36.84	263253
2012-02-02	36.92	37.16	36.88	37.16	184807
2012-02-03	37.36	37.52	37.32	37.48	183297
2012-02-06	37.08	37.48	36.96	37.32	239382
2012-02-07	37.36	37.84	37.08	37.84	180846
2012-02-08	37.64	37.68	37.40	37.48	140107
2012-02-09	37.60	38.24	37.56	38.20	237931
2012-02-10	37.76	38.08	37.52	37.84	187684
2012-02-13	38.08	38.12	37.56	38.04	173430
2012-02-14	37.92	37.96	37.52	37.72	168182
2012-02-15	38.08	38.68	37.48	37.64	215364
2012-02-16	37.60	37.88	37.44	37.72	201313
2012-02-17	38.00	38.56	37.96	38.32	182592
2012-02-21	38.48	38.76	38.32	38.68	193019
2012-02-22	38.52	38.80	38.40	38.72	145813
2012-02-23	38.64	39.04	38.64	38.88	147570
2012-02-24	38.96	39.28	38.76	39.20	192212
2012-02-27	39.08	39.16	38.60	38.60	254785
2012-02-28	38.72	39.08	38.72	39.08	150133
2012-02-29	39.12	39.32	38.92	39.04	162975
2012-03-01	39.20	39.48	39.19	39.32	135856
2012-03-02	39.32	39.39	39.04	39.20	78399
2012-03-05	39.28	39.28	38.88	38.96	125127
2012-03-06	39.12	39.12	38.16	38.36	140094
2012-03-07	38.64	38.84	38.45	38.80	172281
2012-03-08	38.64	39.00	38.48	38.96	126535
2012-03-09	38.96	39.08	38.48	38.68	145393
2012-03-12	38.80	39.16	38.72	39.16	127327
2012-03-13	39.32	39.56	39.12	39.52	252772
2012-03-14	39.60	39.75	39.32	39.72	224505
2012-03-15	40.00	40.24	39.72	40.08	252565
2012-03-16	40.12	40.12	39.48	39.72	195591
2012-03-19	39.60	40.00	39.56	39.80	164631
2012-03-20	39.68	39.96	39.57	39.64	142314
2012-03-21	39.80	39.88	39.36	39.84	155065
2012-03-22	39.60	39.68	39.44	39.56	111170
2012-03-23	39.64	39.84	39.28	39.48	143655
2012-03-26	39.68	39.84	39.52	39.80	132144
2012-03-27	39.84	39.96	39.72	39.72	180148
2012-03-28	39.80	39.84	39.44	39.72	128402
2012-03-29	39.56	39.80	39.28	39.80	171033
2012-03-30	39.84	40.00	39.72	40.00	168061
2012-04-02	39.68	40.00	39.56	39.56	177398
2012-04-03	39.64	39.64	39.16	39.20	195665
2012-04-04	39.00	39.04	38.60	38.92	220527
2012-04-05	38.76	38.80	38.28	38.52	231707
2012-04-09	37.92	38.24	37.76	38.20	118784
2012-04-10	38.08	38.20	37.32	37.56	190600
2012-04-11	37.72	37.96	37.56	37.84	152168
2012-04-12	37.84	38.40	37.76	38.32	137090
2012-04-13	38.28	38.28	37.88	38.04	105171
2012-04-16	38.84	38.84	37.92	38.32	195591
2012-04-17	38.64	38.66	38.36	38.60	157835
2012-04-18	38.44	38.72	38.36	38.56	135110
2012-04-19	39.04	39.08	38.28	38.60	122820
2012-04-20	38.76	38.79	38.44	38.44	97362
2012-04-23	38.43	38.56	38.04	38.52	118231
2012-04-24	38.52	38.72	38.44	38.72	147234
2012-04-25	38.80	39.00	38.76	39.00	109622
2012-04-26	38.84	39.12	38.84	39.04	115728
2012-04-27	39.16	39.40	39.00	39.16	122817
2012-04-30	39.16	39.52	39.08	39.52	143744
2012-05-01	39.52	39.68	39.28	39.48	139710
2012-05-02	39.36	39.56	39.28	39.52	109078
2012-05-03	39.48	39.52	39.04	39.16	123759
2012-05-04	39.08	39.11	38.64	38.84	110853
2012-05-07	38.84	39.00	38.68	38.92	112821
2012-05-08	38.44	38.60	37.92	38.40	128377
2012-05-09	38.00	38.56	37.72	38.36	95931
2012-05-10	38.64	38.88	38.28	38.52	90344
2012-05-11	38.44	38.78	38.36	38.64	104109
2012-05-14	38.28	38.36	37.80	37.80	98044
2012-05-15	37.96	38.40	37.76	38.00	170911
2012-05-16	38.12	38.16	37.44	37.68	105530
2012-05-17	37.80	37.80	36.60	36.76	152543
2012-05-18	36.96	37.04	36.43	36.56	82263
2012-05-21	36.68	36.92	36.52	36.72	93508
2012-05-22	36.68	37.04	36.48	36.68	129935
2012-05-23	36.60	37.16	36.24	37.16	102039
2012-05-24	37.08	37.32	36.93	37.24	112945
2012-05-25	37.36	37.36	37.00	37.28	77733
2012-05-29	37.32	37.68	37.28	37.64	80140
2012-05-30	37.32	37.40	36.92	37.16	99729
2012-05-31	37.20	37.32	36.72	37.12	76012
2012-06-01	36.72	36.72	36.12	36.28	131190
2012-06-04	36.44	36.56	35.92	36.00	118130
2012-06-05	36.04	36.24	35.92	36.04	122507
2012-06-06	36.32	36.72	36.24	36.48	139160
2012-06-07	36.68	36.92	36.46	36.80	145521
2012-06-08	36.28	36.52	36.16	36.28	104478
2012-06-11	36.48	36.68	36.44	36.52	103779
2012-06-12	36.60	36.80	36.36	36.80	95033
2012-06-13	36.80	37.04	36.56	36.80	104781
2012-06-14	36.72	36.92	36.42	36.44	125059
2012-06-15	36.84	37.36	36.64	36.68	192744
2012-06-18	36.76	37.36	36.64	37.28	83270
2012-06-19	37.44	38.06	37.36	37.92	127871
2012-06-20	37.92	37.92	37.52	37.80	81276
2012-06-21	37.96	37.96	37.28	37.36	90739
2012-06-22	37.64	37.72	37.40	37.60	85492
2012-06-25	37.44	37.60	37.08	37.44	122379
2012-06-26	37.60	37.80	37.43	37.64	108071
2012-06-27	38.08	38.16	37.72	37.84	84261
2012-06-28	37.68	38.00	37.48	37.92	90634
2012-06-29	38.56	38.60	38.20	38.60	129896
2012-07-02	37.88	38.88	37.88	38.76	67042
2012-07-03	39.12	39.44	38.69	39.20	56642
2012-07-05	38.96	39.20	38.80	39.20	65647
2012-07-06	38.68	39.20	38.40	38.48	80431
2012-07-09	38.48	38.68	38.40	38.56	85504
2012-07-10	38.96	39.00	38.16	38.32	117075
2012-07-11	38.52	38.52	37.77	38.00	97354
2012-07-12	37.92	38.32	37.40	38.28	100922
2012-07-13	38.64	38.76	38.36	38.56	91257
2012-07-16	39.00	39.52	38.40	38.64	144890
2012-07-17	38.88	39.12	38.48	39.00	127817
2012-07-18	39.08	39.48	38.72	39.00	122936
2012-07-19	39.00	39.48	38.96	39.48	109873
2012-07-20	39.28	39.40	38.88	39.24	76280
2012-07-23	38.96	38.96	38.60	38.80	78254
2012-07-24	38.88	39.00	38.52	38.68	98589
2012-07-25	39.00	39.04	38.44	38.72	90267
2012-07-26	39.60	39.60	39.00	39.44	109124
2012-07-27	39.60	40.00	39.12	39.72	139667
2012-07-30	39.72	40.00	39.48	39.80	111390
2012-07-31	39.92	40.12	39.54	39.60	161408
2012-08-01	39.96	40.08	39.60	39.96	120284
2012-08-02	39.92	40.12	39.52	39.84	95511
2012-08-03	40.24	40.32	39.84	39.84	133766
2012-08-06	39.80	40.32	39.80	40.04	103130
2012-08-07	40.08	40.60	40.04	40.33	102539
2012-08-08	40.60	40.60	40.04	40.12	114905
2012-08-09	40.00	40.20	39.96	40.16	86668
2012-08-10	40.20	40.40	39.84	40.36	60824
2012-08-13	40.44	40.48	39.60	39.96	87024
2012-08-14	40.16	40.28	39.88	40.00	81328
2012-08-15	40.24	40.80	40.12	40.24	122842
2012-08-16	40.32	40.92	40.20	40.52	118496
2012-08-17	40.60	40.72	40.08	40.15	92169
2012-08-20	40.12	40.16	39.56	40.00	103120
2012-08-21	40.00	40.20	39.80	40.20	108606
2012-08-22	40.04	40.20	39.16	39.84	139113
2012-08-23	39.72	39.92	39.52	39.64	95627
2012-08-24	39.60	39.76	39.44	39.76	124722
2012-08-27	39.76	39.80	39.44	39.52	99067
2012-08-28	39.36	39.80	39.24	39.76	127508
2012-08-29	39.88	40.16	39.64	40.04	99611
2012-08-30	40.08	40.20	39.56	39.68	88761
2012-08-31	39.92	40.12	39.84	40.08	73174
2012-09-04	40.08	40.24	39.84	40.00	80135
2012-09-05	40.04	40.44	39.84	40.16	120573
2012-09-06	40.52	40.60	40.00	40.24	107205
2012-09-07	39.96	40.36	39.76	40.36	96982
2012-09-10	40.52	40.60	40.04	40.60	86381
2012-09-11	40.16	40.48	40.08	40.48	94133
2012-09-12	40.60	40.60	40.20	40.48	118903
2012-09-13	40.60	40.80	40.20	40.80	124928
2012-09-14	41.20	41.92	40.80	41.08	157856
2012-09-17	41.32	41.32	40.56	41.12	107770
2012-09-18	41.08	41.16	40.60	41.16	97052
2012-09-19	41.24	41.40	40.84	41.24	96550
2012-09-20	40.92	41.20	40.76	40.92	96964
2012-09-21	40.84	41.24	40.84	41.20	127488
2012-09-24	41.20	41.32	40.96	41.24	105858
2012-09-25	41.40	41.40	40.84	40.92	144711
2012-09-26	40.64	40.92	40.52	40.64	91950
2012-09-27	40.96	41.12	40.65	41.04	74049
2012-09-28	40.84	40.96	40.40	40.68	93077
2012-10-01	40.84	41.00	40.68	40.92	74323
2012-10-02	41.20	41.20	40.72	40.72	72972
2012-10-03	40.96	41.00	40.52	40.92	103528
2012-10-04	40.60	40.92	40.56	40.92	126242
2012-10-05	40.88	41.48	40.72	41.32	100244
2012-10-08	41.44	41.44	41.08	41.44	74454
2012-10-09	41.72	41.72	40.88	41.04	105199
2012-10-10	40.84	41.16	40.16	40.32	111885
2012-10-11	40.36	40.68	40.16	40.36	74662
2012-10-12	40.72	40.72	40.44	40.68	86918
2012-10-15	40.76	40.92	40.51	40.68	78413
2012-10-16	41.32	41.76	40.96	41.32	152275
2012-10-17	41.64	41.80	41.40	41.48	107635
2012-10-18	41.64	41.68	40.92	41.16	76119
2012-10-19	41.28	41.32	40.32	40.68	99027
2012-10-22	40.68	40.96	40.32	40.88	71317
2012-10-23	40.64	40.76	39.72	39.96	141616
2012-10-24	39.80	40.56	39.72	40.40	103101
2012-10-25	40.56	40.96	40.40	40.80	80489
2012-10-26	40.40	41.04	40.28	40.80	127128
2012-10-31	40.88	41.12	40.64	41.00	141404
2012-11-01	40.84	41.40	40.72	41.08	83888
2012-11-02	41.40	41.44	40.56	40.56	67502
2012-11-05	40.68	40.84	40.20	40.28	88747
2012-11-06	40.28	40.64	40.28	40.40	97347
2012-11-07	40.40	40.40	39.60	39.96	103224
2012-11-08	39.88	40.08	38.80	38.84	147322
2012-11-09	38.72	38.76	38.08	38.56	147025
2012-11-12	38.76	38.76	38.36	38.56	80940
2012-11-13	38.40	39.32	38.04	38.12	126459
2012-11-14	38.04	38.24	36.88	37.04	320753
2012-11-15	36.76	37.04	35.68	36.16	245033
2012-11-16	36.64	37.88	36.36	37.80	183866
2012-11-19	38.48	39.16	37.72	38.76	149604
2012-11-20	38.52	38.96	38.28	38.84	100182
2012-11-21	39.04	39.30	38.72	39.24	68617
2012-11-23	39.56	39.88	39.40	39.88	35334
2012-11-26	39.68	39.84	39.24	39.76	96002
2012-11-27	39.68	39.84	39.28	39.44	111769
2012-11-28	39.08	39.84	39.04	39.80	88344
2012-11-29	40.00	40.08	39.40	39.84	107042
2012-11-30	39.52	40.00	39.44	39.60	86713
2012-12-03	39.88	40.16	39.80	40.04	114957
2012-12-04	39.88	40.40	39.12	39.28	309813
2012-12-05	39.44	40.16	39.28	39.92	134486
2012-12-06	40.00	40.52	39.80	40.52	169561
2012-12-07	40.32	40.32	39.56	39.72	82339
2012-12-10	39.80	40.16	39.44	39.44	85876
2012-12-11	39.68	40.36	39.40	39.92	118266
2012-12-12	40.24	40.28	39.84	39.92	76838
2012-12-13	40.12	40.12	39.16	39.28	117885
2012-12-14	39.68	40.00	39.36	39.83	122377
2012-12-17	39.72	40.08	39.52	39.84	118903
2012-12-18	40.08	40.12	39.75	40.00	105219
2012-12-19	40.00	40.48	39.84	39.92	104921
2012-12-20	39.92	40.20	39.76	39.88	109762
2012-12-21	39.56	39.92	39.54	39.88	106656
2012-12-24	39.88	40.08	39.52	39.92	31896
2012-12-26	40.16	40.20	39.64	39.88	82574
2012-12-27	39.60	39.64	39.00	39.40	106185
2012-12-28	38.92	39.24	38.80	39.00	110149
2012-12-31	38.68	39.44	38.68	39.24	127416
2013-01-02	40.00	40.12	39.72	39.92	107415
2013-01-03	40.16	40.60	39.72	40.40	100272
2013-01-04	41.40	41.48	40.44	40.60	140307
2013-01-07	40.60	40.92	40.40	40.64	74890
2013-01-08	40.76	41.12	40.64	41.08	89776
2013-01-09	41.16	41.20	40.96	41.16	83691
2013-01-10	41.00	41.52	41.00	41.44	95191
2013-01-11	41.56	41.56	40.88	41.16	102494
2013-01-14	40.92	41.36	40.88	41.00	98734
2013-01-15	40.84	41.12	40.84	40.84	105977
2013-01-16	40.76	41.32	40.72	41.32	97016
2013-01-17	41.40	41.88	41.16	41.84	103871
2013-01-18	41.64	42.12	41.08	41.64	152945
2013-01-22	41.72	42.12	41.28	41.80	91654
2013-01-23	42.04	42.12	41.44	41.92	109513
2013-01-24	41.76	42.20	41.48	41.60	109846
2013-01-25	41.56	41.96	41.20	41.68	127370
2013-01-28	41.84	41.84	41.32	41.60	98114
2013-01-29	41.56	41.96	41.56	41.96	106287
2013-01-30	41.96	41.96	41.28	41.48	85388
2013-01-31	41.60	41.60	41.24	41.60	98027
2013-02-01	41.60	41.80	41.52	41.56	89868
2013-02-04	41.96	41.96	41.40	41.80	86142
2013-02-05	41.80	42.12	41.64	42.04	79475
2013-02-06	42.00	42.16	41.88	42.16	87580
2013-02-07	42.00	42.08	41.44	41.84	100305
2013-02-08	41.60	42.00	41.52	41.92	79409
2013-02-11	41.96	41.96	41.52	41.72	65037
2013-02-12	41.60	41.84	41.56	41.72	67586
2013-02-13	41.68	41.88	41.40	41.48	91197
2013-02-14	41.48	41.68	41.20	41.68	76005
2013-02-15	41.96	42.60	41.68	41.80	131080
2013-02-19	41.80	42.24	41.76	42.04	95142
2013-02-20	42.12	42.24	41.44	41.44	102774
2013-02-21	41.44	41.68	40.96	41.12	112156
2013-02-22	41.12	41.36	41.02	41.32	69731
2013-02-25	41.24	41.56	41.00	41.00	111034
2013-02-26	41.04	41.44	40.56	41.36	103152
2013-02-27	41.04	41.52	41.04	41.40	94282
2013-02-28	41.44	42.24	41.36	42.08	120313
2013-03-01	41.96	42.08	41.44	41.52	81167
2013-03-04	41.40	41.52	41.08	41.28	93167
2013-03-05	41.60	41.80	41.38	41.44	108837
2013-03-06	41.72	41.84	41.60	41.76	89443
2013-03-07	42.12	42.12	41.84	42.04	79961
2013-03-08	42.04	42.36	41.76	42.28	107049
2013-03-11	42.08	42.16	41.88	42.09	68856
2013-03-12	42.16	42.16	41.68	41.88	80369
2013-03-13	41.96	42.20	41.64	42.12	106607
2013-03-14	42.08	42.36	41.76	42.00	88319
2013-03-15	42.12	42.56	41.60	41.64	127321
2013-03-18	41.36	42.16	41.32	41.88	79228
2013-03-19	41.92	42.04	41.48	41.68	71666
2013-03-20	41.96	42.08	41.60	41.64	90469
2013-03-21	41.56	41.88	41.56	41.80	81218
2013-03-22	41.80	42.36	41.80	42.24	89573
2013-03-25	42.20	42.48	41.68	42.04	88446
2013-03-26	41.88	42.16	41.84	42.08	69898
2013-03-27	41.60	42.12	41.60	41.72	95763
2013-03-28	41.80	42.52	41.68	42.44	101157
2013-04-01	42.52	42.60	42.00	42.16	57409
2013-04-02	42.16	42.32	41.92	42.00	81467
2013-04-03	42.16	42.16	41.36	41.56	110533
2013-04-04	41.48	41.68	41.44	41.68	71293
2013-04-05	41.36	41.72	41.20	41.68	77487
2013-04-08	41.24	41.52	41.00	41.40	91081
2013-04-09	41.80	41.84	41.20	41.60	102297
2013-04-10	41.80	42.08	41.56	41.76	78473
2013-04-11	41.76	42.16	41.68	42.04	101929
2013-04-12	42.00	42.08	41.64	41.88	103107
2013-04-15	42.00	42.52	41.20	41.22	144972
2013-04-16	41.56	41.96	41.36	41.96	102372
2013-04-17	41.48	41.72	41.29	41.60	78009
2013-04-18	41.48	41.64	41.28	41.40	94601
2013-04-19	41.56	41.60	41.28	41.60	73246
2013-04-22	41.52	41.72	41.36	41.56	68381
2013-04-23	41.84	42.04	41.48	42.00	133655
2013-04-24	41.96	42.48	41.96	42.28	85485
2013-04-25	42.28	42.72	42.21	42.52	102380
2013-04-26	42.52	42.52	42.08	42.36	58443
2013-04-29	42.44	42.44	42.26	42.36	66892
2013-04-30	42.24	42.52	42.16	42.24	98412
2013-05-01	42.20	42.56	42.08	42.36	64766
2013-05-02	42.40	42.68	42.32	42.56	65349
2013-05-03	42.64	42.80	42.41	42.64	113444
2013-05-06	42.44	42.80	42.40	42.60	95214
2013-05-07	42.56	42.80	42.56	42.80	191945
2013-05-08	42.60	43.08	42.60	42.92	102870
2013-05-09	42.80	43.00	42.64	42.76	104706
2013-05-10	42.84	43.08	42.80	42.96	88660
2013-05-13	43.04	43.12	42.88	43.12	90480
2013-05-14	43.12	43.40	43.00	43.40	129916
2013-05-15	43.56	43.88	43.40	43.76	156027
2013-05-16	43.76	43.96	43.52	43.71	161275
2013-05-17	43.84	43.96	43.60	43.80	91897
2013-05-20	43.76	43.92	43.40	43.48	112386
2013-05-21	43.64	43.72	43.40	43.60	123831
2013-05-22	43.44	43.84	43.08	43.40	114201
2013-05-23	43.20	43.40	42.72	43.32	96009
2013-05-24	43.12	43.40	42.92	43.24	90431
2013-05-28	43.60	43.79	43.52	43.60	110243
2013-05-29	43.84	43.84	42.92	43.24	120923
2013-05-30	43.28	43.52	43.12	43.40	104969
2013-05-31	43.40	43.56	42.80	42.88	107016
2013-06-03	42.72	42.92	41.08	41.40	296148
2013-06-04	41.08	42.04	40.84	41.24	355900
2013-06-05	41.40	41.40	40.44	40.60	238004
2013-06-06	40.68	41.20	40.44	41.20	126671
2013-06-07	41.12	41.88	41.12	41.80	110338
2013-06-10	41.48	41.88	41.42	41.48	102399
2013-06-11	41.24	41.44	40.72	41.36	134006
2013-06-12	41.36	41.44	40.24	40.36	164375
2013-06-13	40.48	41.08	40.24	41.08	107447
2013-06-14	41.52	41.80	40.92	41.08	116813
2013-06-17	41.12	41.60	41.04	41.16	143276
2013-06-18	41.32	41.56	40.96	41.44	104845
2013-06-19	41.40	41.56	41.00	41.16	95883
2013-06-20	40.80	40.80	39.44	39.72	186468
2013-06-21	39.84	40.72	39.28	40.04	125705
2013-06-24	39.56	39.56	38.04	39.20	216880
2013-06-25	39.40	39.68	39.04	39.48	97729
2013-06-26	39.60	40.52	39.60	40.40	165857
2013-06-27	40.44	40.80	40.24	40.60	112458
2013-06-28	40.48	40.88	40.20	40.56	93179
2013-07-01	40.68	41.08	40.52	40.88	89226
2013-07-02	40.92	41.04	40.40	40.72	96294
2013-07-03	40.28	40.56	40.08	40.44	51536
2013-07-05	40.44	40.80	40.17	40.76	59903
2013-07-08	40.68	40.72	40.32	40.36	79193
2013-07-09	40.80	40.80	40.16	40.72	86187
2013-07-10	40.44	40.84	40.40	40.80	71726
2013-07-11	41.16	41.48	40.96	41.32	106327
2013-07-12	41.24	41.84	41.00	41.84	91528
2013-07-15	42.12	42.36	41.37	42.04	103917
2013-07-16	41.84	42.00	41.32	41.36	141508
2013-07-17	41.64	41.72	41.00	41.52	75719
2013-07-18	41.76	41.98	41.52	41.72	81412
2013-07-19	41.52	41.68	41.36	41.52	62938
2013-07-22	41.52	41.68	41.28	41.48	108905
2013-07-23	41.60	41.72	41.44	41.72	83223
2013-07-24	41.84	41.88	41.52	41.68	103539
2013-07-25	41.48	41.68	41.36	41.64	83786
2013-07-26	41.32	41.60	41.20	41.48	83603
2013-07-29	41.52	41.56	41.24	41.40	59161
2013-07-30	41.56	41.56	41.20	41.44	67919
2013-07-31	41.36	41.61	41.28	41.36	61714
2013-08-01	41.40	41.68	41.28	41.48	79444
2013-08-02	41.32	41.68	41.32	41.68	54769
2013-08-05	41.60	41.64	41.36	41.40	100066
2013-08-06	41.24	41.76	41.12	41.36	90362
2013-08-07	41.20	41.36	41.08	41.12	55034
2013-08-08	41.20	41.20	40.80	40.96	64634
2013-08-09	40.92	41.12	40.56	40.88	72408
2013-08-12	40.76	40.88	40.52	40.68	92187
2013-08-13	40.92	40.92	40.52	40.76	74478
2013-08-14	40.64	40.80	40.52	40.68	71635
2013-08-15	40.44	40.64	40.04	40.60	177907
2013-08-16	40.32	40.56	40.12	40.20	116453
2013-08-19	40.08	40.24	39.52	39.56	83043
2013-08-20	39.44	39.84	39.20	39.72	75971
2013-08-21	39.80	40.00	39.28	39.52	84920
2013-08-22	39.40	39.88	39.20	39.68	58572
2013-08-23	39.68	40.04	39.56	40.00	69603
2013-08-26	39.80	40.16	39.76	39.84	94873
2013-08-27	39.44	39.88	39.36	39.40	116771
2013-08-28	39.36	39.48	39.00	39.32	95052
2013-08-29	39.12	39.40	39.04	39.16	70504
2013-08-30	39.28	39.32	39.08	39.32	51950
2013-09-03	39.52	39.64	39.12	39.24	57104
2013-09-04	39.28	39.92	39.20	39.92	118348
2013-09-05	39.72	40.04	39.72	39.88	70329
2013-09-06	39.88	40.16	39.68	39.84	66231
2013-09-09	39.84	39.92	39.68	39.88	72424
2013-09-10	39.96	40.12	39.74	40.04	125748
2013-09-11	39.80	40.12	39.80	40.04	64897
2013-09-12	40.12	40.24	39.84	39.96	131299
2013-09-13	40.00	40.08	39.88	40.00	136211
2013-09-16	40.56	40.64	40.28	40.32	110134
2013-09-17	40.16	40.68	40.16	40.56	115645
2013-09-18	40.36	41.24	40.36	41.20	125567
2013-09-19	41.08	41.32	40.88	41.12	104114
2013-09-20	41.00	41.16	40.64	40.68	71862
2013-09-23	40.52	40.80	40.44	40.44	84288
2013-09-24	40.40	40.64	40.40	40.56	81007
2013-09-25	40.36	40.60	40.28	40.32	90293
2013-09-26	40.24	40.64	40.24	40.56	84764
2013-09-27	40.28	40.60	40.24	40.48	73412
2013-09-30	40.00	40.32	39.88	40.00	92837
2013-10-01	39.84	40.31	39.84	40.16	76878
2013-10-02	39.80	40.44	39.80	40.28	62186
2013-10-03	40.08	40.28	39.92	40.12	123733
2013-10-04	39.96	40.44	39.96	40.44	72117
2013-10-07	40.12	40.40	40.04	40.36	92290
2013-10-08	40.16	40.16	39.24	39.36	110862
2013-10-09	39.52	39.56	39.12	39.28	112508
2013-10-10	39.64	40.04	39.60	40.02	112123
2013-10-11	40.04	40.36	39.92	40.24	86546
2013-10-14	40.20	40.44	40.04	40.40	61669
2013-10-15	40.48	40.72	40.20	40.24	125576
2013-10-16	40.40	40.94	40.36	40.92	145885
2013-10-17	40.88	41.68	40.76	41.68	111462
2013-10-18	41.60	41.84	41.40	41.48	82441
2013-10-21	41.60	41.96	41.60	41.92	61101
2013-10-22	41.96	42.32	41.92	42.08	98842
2013-10-23	42.08	42.20	41.92	42.16	71333
2013-10-24	42.08	42.24	41.88	41.96	92267
2013-10-25	42.20	42.48	42.08	42.48	71455
2013-10-28	42.24	42.50	42.20	42.24	57841
2013-10-29	42.20	42.56	42.20	42.36	89114
2013-10-30	42.48	42.64	42.08	42.24	99741
2013-10-31	42.32	42.40	42.08	42.24	73642
2013-11-01	42.20	42.36	41.92	42.08	96793
2013-11-04	42.04	42.32	42.04	42.32	40416
2013-11-05	42.12	42.24	42.04	42.20	56731
2013-11-06	42.28	42.56	42.20	42.52	108446
2013-11-07	42.40	42.40	41.92	42.04	84985
2013-11-08	42.08	42.12	41.80	42.00	74395
2013-11-11	41.96	42.28	41.92	42.00	81455
2013-11-12	41.92	42.20	41.48	41.72	86615
2013-11-13	41.76	41.88	41.40	41.88	72105
2013-11-14	41.96	42.20	41.84	42.20	110985
2013-11-15	42.44	42.92	42.30	42.76	145571
2013-11-18	42.76	42.96	42.24	42.28	117945
2013-11-19	42.32	42.43	41.96	41.96	79421
2013-11-20	42.20	42.28	41.72	41.80	83638
2013-11-21	42.12	42.36	41.81	42.28	77922
2013-11-22	42.48	42.68	42.24	42.68	61484
2013-11-25	42.80	42.84	42.40	42.60	84561
2013-11-26	42.64	42.72	42.44	42.72	98942
2013-11-27	42.76	42.96	42.48	42.88	58258
2013-11-29	43.00	43.20	42.80	42.96	37926
2013-12-02	42.96	43.20	42.64	42.88	99751
2013-12-03	42.84	42.88	42.48	42.64	110773
2013-12-04	42.56	42.84	42.28	42.56	82606
2013-12-05	42.60	42.64	42.04	42.16	89239
2013-12-06	42.60	42.64	42.24	42.44	77972
2013-12-09	42.04	42.52	42.04	42.44	91787
2013-12-10	42.36	42.56	42.16	42.16	88444
2013-12-11	42.20	42.32	42.00	42.04	96106
2013-12-12	42.16	42.24	41.44	41.60	92243
2013-12-13	41.92	42.28	41.48	42.20	104542
2013-12-16	42.40	42.76	42.40	42.60	142225
2013-12-17	42.56	42.96	42.36	42.72	152225
2013-12-18	42.60	43.08	42.40	42.96	136804
2013-12-19	43.08	43.08	42.68	43.08	99127
2013-12-20	43.04	43.52	42.88	43.40	103256
2013-12-23	43.68	44.12	43.59	44.04	143149
2013-12-24	43.88	44.44	43.68	44.40	54207
2013-12-26	44.40	44.96	44.36	44.48	94753
2013-12-27	44.12	44.28	43.24	43.96	82593
2013-12-30	44.08	44.08	43.49	43.52	81208
2013-12-31	43.56	43.76	43.44	43.56	110671
2014-01-02	43.44	43.60	43.28	43.28	46619
2014-01-03	43.20	43.44	43.16	43.44	78324
2014-01-06	43.72	43.72	43.16	43.32	127817
2014-01-07	43.20	43.64	43.20	43.52	130591
2014-01-08	43.36	43.80	43.36	43.80	78510
2014-01-09	43.76	44.00	43.60	43.96	73353
2014-01-10	43.52	44.08	43.52	43.96	75719
2014-01-13	43.68	44.06	43.36	43.48	75554
2014-01-14	43.36	43.69	43.36	43.60	74853
2014-01-15	43.76	44.16	43.56	44.08	90941
2014-01-16	44.20	44.48	44.00	44.48	105228
2014-01-17	44.24	44.48	44.08	44.36	85836
2014-01-21	44.60	44.64	44.12	44.28	85192
2014-01-22	44.52	44.63	44.16	44.56	81199
2014-01-23	44.52	44.52	43.96	44.16	90231
2014-01-24	44.12	44.16	43.48	43.52	91109
2014-01-27	43.64	43.64	42.80	42.88	101971
2014-01-28	42.88	43.12	42.80	43.08	91940
2014-01-29	42.88	43.08	42.32	42.68	105922
2014-01-30	43.00	43.16	42.76	42.84	81743
2014-01-31	42.60	43.32	42.40	43.08	67646
2014-02-03	43.04	43.04	42.20	42.36	89403
2014-02-04	42.48	42.64	42.08	42.40	85454
2014-02-05	42.20	42.52	42.08	42.32	53623
2014-02-06	42.36	42.80	42.24	42.64	71514
2014-02-07	42.36	42.92	42.36	42.84	70556
2014-02-10	42.84	43.20	42.80	43.04	65798
2014-02-11	42.96	43.60	42.96	43.52	66752
2014-02-12	43.36	43.72	43.36	43.52	82459
2014-02-13	43.32	44.12	43.16	44.12	57781
2014-02-14	44.28	44.52	43.92	44.52	112230
2014-02-18	44.40	44.68	43.80	44.08	155943
2014-02-19	43.60	44.24	43.04	43.96	73093
2014-02-20	43.96	44.04	43.72	43.92	108072
2014-02-21	44.04	44.24	43.88	43.96	101190
2014-02-24	44.00	44.44	43.92	44.40	83367
2014-02-25	44.32	44.54	44.04	44.36	82797
2014-02-26	44.48	44.52	44.16	44.36	80925
2014-02-27	44.32	44.36	44.08	44.28	90137
2014-02-28	44.28	44.72	44.16	44.60	60456
2014-03-03	44.44	44.44	44.04	44.24	47522
2014-03-04	44.48	44.80	44.40	44.76	55595
2014-03-05	44.72	45.16	44.52	45.04	68322
2014-03-06	45.00	45.20	44.84	44.92	78092
2014-03-07	45.04	45.04	44.44	44.64	71555
2014-03-10	44.48	44.68	44.24	44.52	50946
2014-03-11	44.44	44.48	44.00	44.16	117045
2014-03-12	44.00	44.40	43.91	44.24	59112
2014-03-13	44.28	44.56	43.88	44.16	87796
2014-03-14	44.28	44.44	43.80	43.84	111076
2014-03-17	44.00	44.44	43.92	44.28	98010
2014-03-18	44.28	44.56	44.16	44.48	82285
2014-03-19	44.60	44.60	44.00	44.24	54890
2014-03-20	44.04	44.52	43.96	44.52	57526
2014-03-21	44.52	44.72	44.20	44.24	69136
2014-03-24	44.44	44.52	43.92	44.12	80256
2014-03-25	44.16	44.40	44.04	44.12	71943
2014-03-26	44.20	44.35	44.00	44.08	71388
2014-03-27	44.04	44.14	43.76	43.92	83363
2014-03-28	43.96	44.28	43.92	44.20	58689
2014-03-31	44.20	44.56	44.16	44.48	69834
2014-04-01	44.64	44.92	44.60	44.92	105717
2014-04-02	44.84	45.16	44.60	45.08	113103
2014-04-03	45.04	45.20	44.96	45.12	68171
2014-04-04	44.92	45.20	44.44	44.88	113275
2014-04-07	44.68	44.76	44.20	44.44	108257
2014-04-08	44.00	44.08	43.68	43.80	121428
2014-04-09	43.76	44.32	43.76	44.08	145182
2014-04-10	44.04	44.24	43.72	43.76	108361
2014-04-11	43.68	43.76	43.32	43.44	85632
2014-04-14	43.76	43.88	43.56	43.80	94566
2014-04-15	43.88	44.24	43.72	43.96	118053
2014-04-16	44.04	45.08	44.04	44.92	111098
2014-04-17	44.96	45.08	44.52	44.96	84495
2014-04-21	44.76	45.00	44.68	44.92	76635
2014-04-22	44.88	45.40	44.77	45.04	115215
2014-04-23	45.04	45.12	44.80	44.92	109084
2014-04-24	45.00	45.18	44.72	44.92	105856
2014-04-25	44.88	44.92	44.72	44.92	58505
2014-04-28	45.00	45.08	44.60	44.98	62429
2014-04-29	45.00	45.16	44.84	45.04	80378
2014-04-30	45.04	45.36	45.00	45.10	85539
2014-05-01	45.04	45.24	44.80	45.04	103667
2014-05-02	45.12	45.24	44.88	45.04	65224
2014-05-05	44.88	45.68	44.88	45.64	76263
2014-05-06	45.52	45.54	45.12	45.28	84177
2014-05-07	45.36	45.56	45.08	45.32	87438
2014-05-08	45.04	45.48	45.00	45.28	81176
2014-05-09	45.12	45.64	45.04	45.64	80107
2014-05-12	45.76	46.04	45.56	45.68	91919
2014-05-13	45.84	45.88	45.56	45.60	87888
2014-05-14	45.44	46.04	45.40	45.88	104604
2014-05-15	46.04	46.08	45.12	45.52	136997
2014-05-16	45.60	46.04	45.42	46.04	124297
2014-05-19	45.96	46.44	45.84	46.40	104008
2014-05-20	46.44	46.48	46.04	46.20	89592
2014-05-21	46.28	46.48	45.92	46.36	72848
2014-05-22	46.48	46.92	46.28	46.72	113783
2014-05-23	46.72	47.04	46.28	46.72	98451
2014-05-27	46.60	47.44	46.60	47.20	105750
2014-05-28	47.20	47.56	47.04	47.12	98095
2014-05-29	47.32	47.48	46.80	47.00	112096
2014-05-30	47.00	47.44	46.92	47.32	78669
2014-06-02	47.40	47.60	47.12	47.44	76783
2014-06-03	47.44	47.48	47.08	47.16	91286
2014-06-04	47.28	47.72	47.20	47.68	75082
2014-06-05	47.72	47.80	47.52	47.76	73143
2014-06-06	47.80	48.00	47.76	47.92	73662
2014-06-09	47.72	47.84	46.96	47.04	130774
2014-06-10	47.20	47.32	46.88	47.24	97699
2014-06-11	47.32	47.48	47.24	47.34	90874
2014-06-12	47.36	47.48	46.92	47.16	102933
2014-06-13	47.04	47.28	47.01	47.24	79799
2014-06-16	47.08	47.80	47.08	47.72	126825
2014-06-17	47.76	48.64	47.60	47.80	122569
2014-06-18	47.64	48.20	47.48	48.04	87304
2014-06-19	48.00	48.24	47.72	47.84	71609
2014-06-20	47.96	48.08	47.68	47.76	76499
2014-06-23	47.88	47.96	47.64	47.80	78719
2014-06-24	47.84	48.00	47.64	47.76	74977
2014-06-25	47.80	47.88	47.24	47.64	137086
2014-06-26	47.56	47.76	47.16	47.68	87548
2014-06-27	47.64	47.80	47.40	47.68	61487
2014-06-30	47.72	48.08	47.64	48.04	88986
2014-07-01	48.08	48.12	48.00	48.12	75028
2014-07-02	48.08	48.24	47.72	47.88	95772
2014-07-03	47.96	48.24	47.68	47.92	56232
2014-07-07	47.68	48.08	47.64	48.08	89285
2014-07-08	48.00	48.00	47.48	47.72	91130
2014-07-09	47.76	48.04	47.76	47.84	68634
2014-07-10	47.84	48.04	47.48	47.92	80770
2014-07-11	47.76	48.00	47.64	47.88	65660
2014-07-14	47.92	48.24	47.76	47.96	89385
2014-07-15	48.00	48.16	47.68	47.96	137087
2014-07-16	47.96	48.12	47.68	47.92	104327
2014-07-17	47.92	48.08	47.48	47.52	84900
2014-07-18	47.52	47.52	47.20	47.40	74559
2014-07-21	47.40	47.40	46.96	47.12	92187
2014-07-22	47.32	47.88	47.28	47.84	66640
2014-07-23	47.84	48.24	47.72	47.92	100657
2014-07-24	47.96	48.28	47.88	47.92	95394
2014-07-25	48.08	48.16	47.44	47.72	58162
2014-07-28	47.72	47.72	47.44	47.72	71797
2014-07-29	47.72	47.76	47.48	47.48	57970
2014-07-30	47.48	47.76	47.12	47.28	57801
2014-07-31	46.96	47.08	46.40	46.40	80145
2014-08-01	46.40	46.72	45.88	46.04	77764
2014-08-04	46.04	46.20	45.72	46.16	55949
2014-08-05	46.24	46.24	45.80	46.00	64342
2014-08-06	45.84	46.24	45.76	46.08	75015
2014-08-07	46.20	46.44	46.00	46.16	83961
2014-08-08	46.04	46.16	45.64	46.12	63999
2014-08-11	46.24	46.60	46.00	46.28	66702
2014-08-12	46.44	46.60	45.96	46.32	64535
2014-08-13	46.32	46.84	46.28	46.72	90311
2014-08-14	46.60	47.28	46.60	47.00	93195
2014-08-15	47.36	47.88	47.00	47.36	130838
2014-08-18	47.52	47.92	47.20	47.60	119119
2014-08-19	47.76	48.00	47.64	47.84	84316
2014-08-20	47.84	48.28	47.78	48.16	75967
2014-08-21	48.08	48.52	48.08	48.32	98866
2014-08-22	48.36	48.52	48.16	48.20	67290
2014-08-25	48.28	48.88	48.24	48.36	113083
2014-08-26	48.32	48.76	48.32	48.60	107860
2014-08-27	48.84	49.00	48.56	48.68	83924
2014-08-28	48.56	48.72	48.40	48.48	71438
2014-08-29	48.48	48.52	48.00	48.08	110721
2014-09-02	48.32	48.44	48.00	48.12	100344
2014-09-03	48.36	48.56	48.20	48.32	67262
2014-09-04	48.40	48.56	48.15	48.24	95354
2014-09-05	48.32	48.48	47.95	48.20	68338
2014-09-08	47.92	48.08	47.28	47.36	86192
2014-09-09	47.44	47.60	47.00	47.28	60908
2014-09-10	47.36	47.60	47.12	47.56	69219
2014-09-11	47.52	47.64	47.36	47.56	57469
2014-09-12	47.60	47.60	47.00	47.24	48749
2014-09-15	47.44	47.76	47.24	47.36	139037
2014-09-16	47.12	48.28	47.08	48.08	113632
2014-09-17	48.04	48.24	47.77	48.04	75599
2014-09-18	48.00	48.44	47.72	48.24	56296
2014-09-19	48.28	48.48	48.12	48.28	48213
2014-09-22	48.12	48.28	47.60	47.76	68561
2014-09-23	47.80	47.96	47.68	47.72	54806
2014-09-24	47.84	48.08	47.71	47.84	67800
2014-09-25	47.92	47.92	47.00	47.20	86569
2014-09-26	47.04	47.40	47.00	47.28	60994
2014-09-29	47.00	47.16	46.60	47.08	77955
2014-09-30	46.76	47.12	46.52	46.80	64766
2014-10-01	46.92	46.93	46.04	46.20	87792
2014-10-02	46.04	46.24	45.04	45.76	126011
2014-10-03	45.96	46.88	45.96	46.64	103292
2014-10-06	46.56	47.16	46.40	46.92	103235
2014-10-07	46.56	46.68	46.40	46.56	112894
2014-10-08	46.40	47.00	46.12	46.80	143674
2014-10-09	46.84	46.92	45.92	46.04	83097
2014-10-10	45.80	46.47	43.40	44.16	205426
2014-10-13	44.08	44.44	42.16	42.44	213907
2014-10-14	42.56	43.00	41.48	41.92	239201
2014-10-15	41.60	42.00	38.72	41.00	465249
2014-10-16	40.28	42.96	39.96	42.84	216553
2014-10-17	43.28	44.28	43.28	43.80	140622
2014-10-20	43.76	44.16	43.44	43.92	86619
2014-10-21	44.04	45.48	43.92	45.24	131319
2014-10-22	45.12	45.96	45.12	45.36	88890
2014-10-23	45.84	46.48	45.20	45.60	116938
2014-10-24	45.44	46.28	45.40	46.20	78647
2014-10-27	45.80	46.32	45.56	46.16	66572
2014-10-28	46.16	46.72	45.84	46.28	98487
2014-10-29	46.52	46.60	46.00	46.60	60940
2014-10-30	46.16	47.12	46.16	46.96	54900
2014-10-31	47.20	47.52	46.88	47.28	56616
2014-11-03	47.12	47.60	47.00	47.28	41079
2014-11-04	47.00	47.36	46.80	47.12	52841
2014-11-05	47.16	47.64	47.12	47.52	59700
2014-11-06	47.20	47.48	46.88	47.36	64068
2014-11-07	47.28	47.48	47.03	47.32	43692
2014-11-10	47.08	47.48	46.80	47.28	58334
2014-11-11	47.16	47.64	47.04	47.60	73313
2014-11-12	47.56	47.60	47.20	47.36	76767
2014-11-13	47.48	47.52	47.32	47.53	15756
2014-11-14	47.52	47.96	47.40	47.68	131179
2014-11-17	47.44	47.92	47.24	47.40	119890
2014-11-18	47.36	47.72	47.20	47.28	113430
2014-11-19	47.40	47.40	47.04	47.32	77118
2014-11-20	47.04	47.52	47.00	47.52	82335
2014-11-21	47.60	47.90	47.44	47.64	68611
2014-11-24	47.56	47.76	47.32	47.64	92418
2014-11-25	47.56	47.70	47.48	47.60	74442
2014-11-26	47.52	47.68	47.36	47.64	65253
2014-11-28	47.52	47.76	47.44	47.68	17726
2014-12-01	47.60	47.72	46.68	46.68	96895
2014-12-02	46.68	47.24	46.68	47.12	57893
2014-12-03	47.20	47.36	47.13	47.28	54244
2014-12-04	47.20	47.36	46.96	47.06	59178
2014-12-05	47.16	47.32	46.96	47.32	50298
2014-12-08	46.84	47.20	46.36	46.64	80314
2014-12-09	46.20	46.32	45.80	46.20	82452
2014-12-10	46.08	46.24	45.20	45.52	109587
2014-12-11	45.52	46.11	45.52	45.72	64027
2014-12-12	45.60	45.60	44.41	44.88	91803
2014-12-15	45.08	45.48	44.20	44.40	108295
2014-12-16	44.12	45.12	43.84	44.00	106724
2014-12-17	43.92	44.64	43.60	44.64	94941
2014-12-18	44.88	46.12	44.76	46.04	81069
2014-12-19	46.00	46.52	45.76	46.16	74083
2014-12-22	46.04	46.36	45.84	46.32	61198
2014-12-23	46.16	46.40	45.92	46.08	69972
2014-12-24	46.00	46.28	46.00	46.20	54158
2014-12-26	46.32	46.96	46.28	46.92	48318
2014-12-29	46.56	46.56	45.84	46.32	66305
2014-12-30	45.80	46.08	45.68	45.84	74591
2014-12-31	45.72	46.12	45.64	45.76	86812
2015-01-02	45.80	46.16	45.20	45.64	66987
2015-01-05	45.44	45.44	44.28	44.52	66545
2015-01-06	44.76	45.04	44.04	44.40	108693
2015-01-07	44.48	45.16	44.40	44.72	90729
2015-01-08	44.84	45.76	44.72	45.52	69065
2015-01-09	45.36	45.48	44.80	45.16	99116
2015-01-12	44.92	45.20	44.52	44.96	65907
2015-01-13	45.08	45.73	44.44	44.80	131295
2015-01-14	44.04	44.56	44.00	44.28	121797
2015-01-15	44.60	44.60	43.64	43.88	135059
2015-01-16	43.72	44.80	43.67	44.80	80339
2015-01-20	44.80	45.16	44.52	45.04	55764
2015-01-21	44.92	45.12	44.67	44.88	82503
2015-01-22	45.08	45.72	44.72	45.68	84759
2015-01-23	45.40	45.84	45.12	45.48	56111
2015-01-26	45.36	45.48	45.04	45.04	71432
2015-01-27	44.56	45.20	44.40	44.92	70148
2015-01-28	45.00	45.20	44.56	44.64	48435
2015-01-29	44.40	44.93	44.24	44.84	67399
2015-01-30	44.44	44.80	44.32	44.32	44204
2015-02-02	44.64	44.68	44.04	44.36	74034
2015-02-03	44.44	45.44	44.44	45.44	47525
2015-02-04	45.04	45.51	45.00	45.04	59423
2015-02-05	45.04	45.60	45.04	45.40	85463
2015-02-06	45.20	45.52	44.62	44.76	64556
2015-02-09	44.64	45.08	44.64	44.80	69492
2015-02-10	45.00	45.55	44.92	45.44	50448
2015-02-11	45.44	45.64	45.24	45.28	79452
2015-02-12	45.40	45.76	45.40	45.68	86442
2015-02-13	45.92	46.12	45.76	45.80	121013
2015-02-17	45.84	46.08	45.64	45.76	98767
2015-02-18	45.84	45.92	45.16	45.56	91776
2015-02-19	45.56	45.80	45.12	45.24	120028
2015-02-20	45.12	45.64	45.04	45.48	92685
2015-02-23	45.48	45.66	45.36	45.56	63637
2015-02-24	45.48	45.88	45.48	45.84	71907
2015-02-25	45.76	46.28	45.60	46.08	169690
2015-02-26	46.20	46.28	45.90	46.00	76939
2015-02-27	45.92	46.17	45.92	46.04	61288
2015-03-02	46.12	46.32	46.12	46.24	78224
2015-03-03	46.20	46.32	45.96	45.96	66834
2015-03-04	46.00	46.05	45.64	45.88	66876
2015-03-05	45.92	46.16	45.88	46.16	54267
2015-03-06	45.76	46.16	45.46	45.56	85529
2015-03-09	45.40	45.84	45.28	45.72	82903
2015-03-10	45.60	45.68	45.00	45.12	92379
2015-03-11	45.08	45.44	44.72	44.84	69655
2015-03-12	44.64	45.16	44.48	44.96	65699
2015-03-13	45.00	45.12	44.44	44.84	48979
2015-03-16	45.60	45.68	45.12	45.28	110297
2015-03-17	45.08	45.32	45.03	45.16	94901
2015-03-18	44.96	45.89	44.84	45.64	117029
2015-03-19	45.64	46.00	45.37	45.44	118866
2015-03-20	45.52	46.04	45.49	45.68	52501
2015-03-23	45.56	45.96	45.32	45.44	85166
2015-03-24	45.48	45.64	45.24	45.32	69928
2015-03-25	45.32	45.44	44.80	44.80	70952
2015-03-26	44.76	44.96	44.44	44.76	46422
2015-03-27	44.48	44.84	44.48	44.72	47674
2015-03-30	44.92	45.36	44.80	45.12	45456
2015-03-31	44.92	45.16	44.88	45.02	66240
2015-04-01	44.96	45.04	44.52	44.76	57045
2015-04-02	44.60	44.96	44.60	44.76	46720
2015-04-06	44.60	45.16	44.60	44.92	83253
2015-04-07	45.08	45.36	45.00	45.04	84331
2015-04-08	44.92	45.04	44.52	44.88	88477
2015-04-09	44.84	45.04	44.68	44.92	54698
2015-04-10	44.80	45.12	44.76	45.08	61786
2015-04-13	44.92	45.36	44.88	45.24	84618
2015-04-14	45.04	45.40	45.02	45.32	63076
2015-04-15	45.40	46.00	45.34	45.80	126638
2015-04-16	45.68	46.16	45.60	45.92	101894
2015-04-17	45.72	45.72	45.04	45.48	71570
2015-04-20	45.68	45.88	45.52	45.56	57648
2015-04-21	45.72	45.80	45.36	45.48	53983
2015-04-22	45.64	45.80	45.44	45.72	46612
2015-04-23	45.80	46.12	45.68	45.92	53940
2015-04-24	46.04	46.08	45.80	46.08	44872
2015-04-27	46.16	46.24	45.68	45.72	60860
2015-04-28	45.80	46.12	45.48	46.04	53761
2015-04-29	45.80	46.04	45.76	46.00	48401
2015-04-30	45.80	46.08	45.48	45.52	80277
2015-05-01	45.72	45.96	45.52	45.84	73576
2015-05-04	45.80	46.08	45.68	45.84	62097
2015-05-05	45.84	45.92	45.48	45.64	89244
2015-05-06	45.72	45.80	45.12	45.28	57107
2015-05-07	45.04	45.74	45.04	45.64	73061
2015-05-08	45.60	45.84	45.56	45.68	58200
2015-05-11	45.76	45.76	45.24	45.32	70505
2015-05-12	45.12	45.52	44.92	45.28	57113
2015-05-13	45.44	45.68	45.28	45.60	58661
2015-05-14	45.72	46.16	45.56	46.08	52262
2015-05-15	46.20	46.36	46.00	46.24	89452
2015-05-18	46.08	46.36	46.08	46.28	75373
2015-05-19	46.16	46.24	46.04	46.04	59867
2015-05-20	46.12	46.32	45.92	46.08	48365
2015-05-21	46.12	46.32	45.92	46.16	50599
2015-05-22	46.00	46.20	46.00	46.12	44832
2015-05-26	46.04	46.04	45.44	45.68	54668
2015-05-27	45.76	46.24	45.62	46.20	56055
2015-05-28	46.16	46.20	45.92	46.12	58912
2015-05-29	46.12	46.28	45.68	45.88	39491
2015-06-01	45.88	46.08	45.64	46.00	50608
2015-06-02	45.84	46.16	45.76	45.84	49949
2015-06-03	46.08	46.28	45.80	45.88	50435
2015-06-04	45.80	45.92	45.40	45.92	97409
2015-06-05	45.64	45.92	45.40	45.52	60704
2015-06-08	45.08	45.29	44.68	44.72	51809
2015-06-09	44.80	44.92	44.64	44.84	74220
2015-06-10	44.72	45.48	44.72	45.28	60091
2015-06-11	45.44	45.52	45.28	45.36	40568
2015-06-12	45.20	45.32	45.00	45.32	35031
2015-06-15	45.16	45.32	44.80	45.16	85323
2015-06-16	45.08	45.56	44.92	45.52	94797
2015-06-17	45.36	45.56	45.16	45.20	57260
2015-06-18	45.04	45.76	45.04	45.48	58798
2015-06-19	45.32	45.52	45.28	45.36	49168
2015-06-22	45.40	45.76	45.40	45.56	55444
2015-06-23	45.68	45.88	45.48	45.62	50646
2015-06-24	45.52	45.56	45.24	45.36	43808
2015-06-25	45.24	45.44	44.92	45.08	74490
2015-06-26	45.20	45.24	44.56	44.76	62862
2015-06-29	44.32	44.60	43.40	43.40	111414
2015-06-30	43.44	44.08	43.44	43.88	76500
2015-07-01	44.08	44.43	43.88	44.12	47250
2015-07-02	44.24	44.36	43.92	44.04	56127
2015-07-06	43.76	44.10	43.56	43.80	58500
2015-07-07	43.64	44.16	43.12	44.16	79426
2015-07-08	43.48	43.56	43.04	43.08	57284
2015-07-09	43.44	43.60	43.00	43.00	65006
2015-07-10	43.60	43.80	43.49	43.80	61835
2015-07-13	44.00	44.20	43.80	44.12	62403
2015-07-14	44.16	44.52	44.00	44.52	52895
2015-07-15	44.64	44.84	44.32	44.44	95041
2015-07-16	44.52	44.92	44.52	44.92	74268
2015-07-17	44.80	44.80	44.40	44.56	56221
2015-07-20	44.44	44.48	44.12	44.24	64597
2015-07-21	44.12	44.40	44.00	44.28	45071
2015-07-22	44.04	44.32	44.00	44.06	60184
2015-07-23	44.04	44.08	43.56	43.72	80659
2015-07-24	43.84	43.84	43.24	43.44	37564
2015-07-27	43.08	43.36	42.32	42.44	87785
2015-07-28	42.36	43.00	42.36	42.88	74233
2015-07-29	42.68	43.36	42.60	43.36	59956
2015-07-30	43.28	43.48	42.80	43.08	73923
2015-07-31	43.04	43.43	43.04	43.32	42145
2015-08-03	43.20	43.32	42.92	43.32	49321
2015-08-04	43.32	43.44	43.09	43.32	41098
2015-08-05	43.36	43.64	43.28	43.44	47326
2015-08-06	43.32	43.60	42.68	42.88	44445
2015-08-07	42.44	42.72	41.88	42.00	61612
2015-08-10	42.16	42.60	42.00	42.44	66571
2015-08-11	42.16	42.28	41.76	42.12	77679
2015-08-12	41.68	41.80	41.08	41.64	170120
2015-08-13	41.64	42.08	41.48	41.88	58856
2015-08-14	42.04	42.28	41.88	42.24	73395
2015-08-17	42.08	42.44	41.88	42.32	86775
2015-08-18	42.32	42.40	42.08	42.28	96274
2015-08-19	42.16	42.16	41.60	41.76	72838
2015-08-20	41.44	41.72	40.68	40.72	100514
2015-08-21	40.52	40.68	39.40	39.56	168188
2015-08-24	36.76	38.96	35.20	37.56	280866
2015-08-25	38.80	39.00	37.56	37.64	127410
2015-08-26	38.12	38.88	37.40	38.80	137608
2015-08-27	39.16	39.92	39.08	39.76	91351
2015-08-28	39.36	39.88	39.36	39.84	62021
2015-08-31	39.44	39.96	39.44	39.80	76219
2015-09-01	38.80	39.40	38.46	38.56	98817
2015-09-02	38.96	39.32	38.72	39.24	55816
2015-09-03	39.44	39.88	39.22	39.32	59772
2015-09-04	38.68	39.08	38.48	38.96	65022
2015-09-08	38.96	39.24	38.56	38.84	125033
2015-09-09	39.24	39.28	38.40	38.52	113964
2015-09-10	38.60	38.78	38.32	38.72	77893
2015-09-11	38.60	38.84	38.29	38.72	78372
2015-09-14	38.68	38.72	38.29	38.60	61879
2015-09-15	38.48	39.48	38.40	39.44	136396
2015-09-16	39.36	39.72	39.24	39.60	132609
2015-09-17	39.40	40.14	39.28	39.64	57478
2015-09-18	39.36	39.56	39.00	39.00	60702
2015-09-21	39.24	39.60	38.96	38.96	55978
2015-09-22	38.40	38.80	38.24	38.48	65373
2015-09-23	38.72	38.92	38.36	38.40	71671
2015-09-24	38.08	38.56	37.84	38.40	64823
2015-09-25	38.52	38.72	38.16	38.28	54857
2015-09-28	38.08	38.24	37.04	37.08	89527
2015-09-29	37.08	37.44	36.64	36.80	86632
2015-09-30	37.04	37.40	36.80	37.16	108879
2015-10-01	37.16	37.40	36.80	37.28	52863
2015-10-02	36.68	37.68	36.60	37.60	59404
2015-10-05	37.72	38.36	37.64	38.16	87823
2015-10-06	38.16	38.56	37.96	38.56	71454
2015-10-07	38.36	38.64	38.04	38.64	59358
2015-10-08	38.72	39.12	38.24	39.04	99088
2015-10-09	38.84	39.60	38.84	39.60	93230
2015-10-12	39.40	39.79	39.40	39.68	46048
2015-10-13	39.36	39.63	39.04	39.20	62809
2015-10-14	39.00	39.24	38.48	38.88	79659
2015-10-15	39.08	39.36	38.92	39.28	112824
2015-10-16	39.32	39.84	39.32	39.84	127723
2015-10-19	39.60	39.88	39.56	39.68	62960
2015-10-20	39.76	40.00	39.56	39.96	65754
2015-10-21	39.88	40.20	39.76	39.80	55237
2015-10-22	39.92	40.52	39.84	40.50	52390
2015-10-23	40.72	41.12	40.60	41.04	61693
2015-10-26	40.92	41.02	40.56	40.72	57295
2015-10-27	40.44	40.72	40.36	40.52	60909
2015-10-28	40.60	41.00	40.40	40.96	72657
2015-10-29	40.76	41.04	40.76	41.00	47601
2015-10-30	40.92	41.00	40.64	40.80	49155
2015-11-02	40.84	41.20	40.76	41.20	42050
2015-11-03	41.20	41.44	40.84	41.28	65826
2015-11-04	41.40	41.44	41.19	41.36	70218
2015-11-05	41.44	41.48	41.22	41.32	60672
2015-11-06	41.00	41.12	40.56	40.76	83144
2015-11-09	40.56	40.68	40.24	40.32	76389
2015-11-10	40.28	40.52	40.12	40.36	45755
2015-11-11	40.48	40.52	40.04	40.04	49266
2015-11-12	39.84	39.99	39.20	39.24	112339
2015-11-13	39.20	39.28	38.60	38.84	91225
2015-11-16	38.88	39.60	38.68	39.60	113244
2015-11-17	39.44	39.92	39.32	39.60	110304
2015-11-18	39.80	40.20	39.64	39.96	77254
2015-11-19	40.12	40.20	39.96	40.08	56779
2015-11-20	40.20	40.32	39.88	40.00	75154
2015-11-23	40.00	40.20	39.72	39.96	89184
2015-11-24	39.76	40.12	39.60	40.12	56372
2015-11-25	39.92	40.08	39.80	39.96	36765
2015-11-27	39.92	40.04	39.84	40.02	11639
2015-11-30	40.00	40.06	39.80	39.92	56531
2015-12-01	39.92	40.36	39.92	40.24	69251
2015-12-02	40.24	40.32	39.88	39.92	84011
2015-12-03	40.04	40.04	39.48	39.80	92774
2015-12-04	39.72	40.28	39.67	40.20	85285
2015-12-07	40.24	40.32	39.76	39.84	115152
2015-12-08	39.40	39.48	39.08	39.44	80741
2015-12-09	39.12	39.68	38.80	38.88	78183
2015-12-10	39.04	39.24	38.96	39.08	64905
2015-12-11	38.72	38.88	37.88	38.00	112699
2015-12-14	37.84	38.08	37.20	37.64	146581
2015-12-15	38.00	38.72	37.76	38.36	167454
2015-12-16	38.32	39.24	38.32	39.12	150879
2015-12-17	39.32	39.37	38.92	39.04	126361
2015-12-18	39.04	39.12	38.64	38.78	126022
2015-12-21	38.80	39.16	38.64	38.88	144560
2015-12-22	38.88	39.48	38.56	39.28	149540
2015-12-23	39.40	40.12	39.40	39.80	125926
2015-12-24	39.64	40.36	39.60	40.36	69346
2015-12-28	40.36	40.36	39.60	40.08	120927
2015-12-29	40.00	40.16	39.72	39.88	99403
2015-12-30	39.72	39.92	39.48	39.84	127518
2015-12-31	39.60	39.76	39.52	39.60	91928
2016-01-04	39.16	39.44	38.36	39.00	96602
2016-01-05	39.04	39.04	38.40	38.48	176404
2016-01-06	38.44	38.48	37.68	38.00	226093
2016-01-07	37.40	37.68	36.88	37.00	155301
2016-01-08	37.40	37.46	36.28	36.48	111804
2016-01-11	36.48	36.72	35.52	35.80	152761
2016-01-12	36.00	36.44	35.72	36.28	102542
2016-01-13	36.28	36.44	35.00	35.12	105228
2016-01-14	35.24	35.75	34.56	35.52	118412
2016-01-15	34.92	34.92	33.88	34.52	136033
2016-01-19	35.08	35.08	33.68	33.96	161638
2016-01-20	33.52	33.60	31.68	33.12	198376
2016-01-21	33.08	33.88	32.88	33.20	159016
2016-01-22	33.60	34.27	33.60	34.24	131818
2016-01-25	34.24	34.36	33.68	33.68	79468
2016-01-26	33.88	34.68	33.88	34.68	89272
2016-01-27	34.36	34.92	34.16	34.28	68506
2016-01-28	34.68	34.88	34.28	34.56	95825
2016-01-29	34.80	35.56	34.80	35.56	99169
2016-02-01	35.12	36.04	35.00	35.96	83240
2016-02-02	35.64	35.72	34.92	35.12	107651
2016-02-03	35.40	35.40	34.44	35.16	69582
2016-02-04	35.16	35.56	34.84	35.08	82480
2016-02-05	34.84	34.92	34.12	34.56	91595
2016-02-08	33.76	33.77	32.92	33.48	90444
2016-02-09	32.92	33.52	32.72	32.96	97551
2016-02-10	33.12	33.68	32.80	32.80	79072
2016-02-11	32.08	32.58	31.92	32.40	112047
2016-02-12	32.56	33.28	32.32	33.24	108815
2016-02-16	33.84	34.08	33.44	33.88	165121
2016-02-17	34.04	34.76	33.93	34.56	139701
2016-02-18	34.68	34.80	34.48	34.64	73927
2016-02-19	34.36	34.64	34.08	34.36	64867
2016-02-22	34.80	35.12	34.76	35.00	66027
2016-02-23	35.00	35.12	34.28	34.40	82203
2016-02-24	33.92	34.72	33.80	34.72	61825
2016-02-25	34.84	35.20	34.64	35.16	77823
2016-02-26	35.28	35.44	35.04	35.20	71683
2016-02-29	35.20	35.48	34.96	34.96	46825
2016-03-01	35.04	35.96	34.96	35.80	87745
2016-03-02	35.84	36.36	35.64	35.80	75951
2016-03-03	36.32	36.48	36.00	36.48	86872
2016-03-04	36.40	36.96	36.35	36.80	81334
2016-03-07	36.72	37.12	36.64	36.80	83737
2016-03-08	36.52	36.60	36.04	36.24	76492
2016-03-09	36.32	36.48	36.16	36.24	80803
2016-03-10	36.32	36.60	35.84	36.32	92022
2016-03-11	36.56	37.12	36.48	37.08	98286
2016-03-14	36.92	37.32	36.68	37.04	58702
2016-03-15	37.04	37.28	36.84	37.08	141040
2016-03-16	37.08	37.44	37.04	37.32	127509
2016-03-17	37.16	37.68	37.08	37.60	85553
2016-03-18	37.64	37.84	37.56	37.80	75837
2016-03-21	37.72	37.92	37.60	37.88	55575
2016-03-22	37.76	38.06	37.64	37.98	61661
2016-03-23	38.00	38.00	37.64	37.76	67767
2016-03-24	37.56	37.56	37.32	37.40	51251
2016-03-28	37.36	37.56	37.32	37.35	42300
2016-03-29	37.04	37.76	37.04	37.76	70067
2016-03-30	37.80	38.20	37.80	37.96	64643
2016-03-31	38.08	38.24	37.92	38.04	68511
2016-04-01	37.64	38.52	37.64	38.48	59835
2016-04-04	38.32	38.36	38.00	38.16	77380
2016-04-05	37.76	37.80	37.52	37.76	60572
2016-04-06	37.64	38.24	37.60	38.24	57903
2016-04-07	37.92	37.92	37.60	37.72	47278
2016-04-08	37.80	37.80	37.36	37.52	48132
2016-04-11	37.68	37.92	37.52	37.68	66346
2016-04-12	37.68	37.92	37.60	37.92	54552
2016-04-13	37.92	38.44	37.92	38.44	65923
2016-04-14	38.48	38.76	38.24	38.76	69154
2016-04-15	38.80	39.12	38.60	38.76	108406
2016-04-18	38.56	39.36	38.54	39.32	124510
2016-04-19	39.32	39.36	39.00	39.24	72464
2016-04-20	39.16	39.56	39.08	39.40	50783
2016-04-21	39.52	39.56	39.16	39.36	93875
2016-04-22	39.36	39.60	39.24	39.60	96945
2016-04-25	39.44	39.52	39.28	39.52	71111
2016-04-26	39.60	39.80	39.36	39.60	94525
2016-04-27	39.40	39.80	39.28	39.72	79064
2016-04-28	39.56	39.72	39.40	39.56	94676
2016-04-29	39.40	39.56	39.04	39.48	65591
2016-05-02	39.44	39.52	39.08	39.48	91999
2016-05-03	39.12	39.36	38.76	39.12	74294
2016-05-04	38.92	39.20	38.84	39.08	80661
2016-05-05	39.08	39.24	38.64	38.88	101909
2016-05-06	38.64	39.12	38.48	39.00	72881
2016-05-09	38.52	38.88	38.52	38.72	58706
2016-05-10	38.72	39.24	38.65	38.96	101080
2016-05-11	38.84	39.16	38.80	38.92	65052
2016-05-12	39.04	39.16	38.80	38.84	61817
2016-05-13	38.92	38.96	38.68	38.80	87628
2016-05-16	38.92	39.44	38.88	39.08	145151
2016-05-17	39.08	39.16	38.72	38.88	107920
2016-05-18	38.84	39.12	38.80	39.04	52169
2016-05-19	38.96	39.08	38.64	38.92	64216
2016-05-20	38.96	39.16	38.48	38.56	112468
2016-05-23	38.56	38.88	38.40	38.52	72846
2016-05-24	38.60	39.08	38.52	39.04	85664
2016-05-25	39.04	39.52	39.00	39.48	75975
2016-05-26	39.40	39.72	39.36	39.72	69565
2016-05-27	39.64	39.88	39.24	39.80	71502
2016-05-31	39.80	39.88	39.72	39.76	58922
2016-06-01	39.60	40.20	39.60	40.20	84588
2016-06-02	39.96	40.28	39.92	40.12	55168
2016-06-03	40.00	40.18	39.60	40.12	81503
2016-06-06	40.16	40.44	40.04	40.28	81444
2016-06-07	40.24	40.48	40.16	40.48	69227
2016-06-08	40.32	40.40	40.04	40.12	68836
2016-06-09	40.16	40.32	39.80	40.24	83299
2016-06-10	39.84	40.00	39.44	39.52	93712
2016-06-13	39.40	39.60	39.40	39.48	60554
2016-06-14	39.36	39.52	39.08	39.12	62620
2016-06-15	39.28	40.16	39.22	39.60	130646
2016-06-16	39.44	39.64	39.12	39.64	107348
2016-06-17	39.64	39.80	39.40	39.72	55644
2016-06-20	40.00	40.20	39.72	39.80	61311
2016-06-21	39.80	40.00	39.60	39.84	46143
2016-06-22	39.76	39.92	39.60	39.68	60971
2016-06-23	40.04	40.16	39.80	39.88	57660
2016-06-24	38.76	39.62	38.60	39.28	135680
2016-06-27	38.92	39.00	37.88	37.96	121303
2016-06-28	38.24	38.84	38.16	38.76	87035
2016-06-29	38.92	39.46	38.92	39.36	82295
2016-06-30	39.48	39.68	39.28	39.52	103705
2016-07-01	39.44	40.00	39.35	39.96	47028
2016-07-05	39.96	39.96	39.60	39.80	79516
2016-07-06	39.88	40.32	39.76	40.32	72251
2016-07-07	40.28	40.44	40.20	40.36	106258
2016-07-08	40.40	40.54	40.12	40.44	81227
2016-07-11	40.52	40.72	40.28	40.44	56466
2016-07-12	40.68	41.12	40.60	40.96	80711
2016-07-13	40.84	41.08	40.60	40.76	111693
2016-07-14	40.96	41.12	40.68	40.92	132184
2016-07-15	41.28	41.48	40.92	41.24	132078
2016-07-18	41.28	41.64	41.04	41.20	125288
2016-07-19	41.08	41.56	41.08	41.44	70528
2016-07-20	41.52	41.88	41.32	41.68	118133
2016-07-21	41.60	42.00	41.56	41.96	103391
2016-07-22	41.80	42.04	41.80	42.00	66450
2016-07-25	41.92	42.20	41.80	42.08	86375
2016-07-26	42.00	42.08	41.80	41.92	81784
2016-07-27	42.12	42.20	41.52	41.80	83996
2016-07-28	41.64	41.76	41.40	41.68	48653
2016-07-29	41.76	41.92	41.60	41.92	60551
2016-08-01	41.92	42.04	41.68	42.00	65923
2016-08-02	41.92	42.00	41.44	41.68	71893
2016-08-03	41.60	41.76	41.44	41.76	56349
2016-08-04	41.64	42.08	41.44	42.04	80558
2016-08-05	42.00	42.20	41.72	42.04	78472
2016-08-08	41.92	41.97	41.40	41.40	87053
2016-08-09	41.56	41.84	41.56	41.80	63800
2016-08-10	41.68	42.12	41.60	42.04	85473
2016-08-11	42.04	42.28	42.00	42.12	58111
2016-08-12	42.16	42.28	41.76	42.00	104685
2016-08-15	42.28	42.64	41.84	42.24	125965
2016-08-16	42.08	42.24	41.84	42.12	87706
2016-08-17	42.04	42.28	41.60	42.12	84757
2016-08-18	42.00	42.64	41.88	42.32	83543
2016-08-19	42.32	42.72	42.08	42.44	47553
2016-08-22	42.40	42.52	42.20	42.24	54264
2016-08-23	42.44	42.56	42.08	42.28	59784
2016-08-24	42.20	42.24	41.92	42.08	51724
2016-08-25	42.08	42.28	42.03	42.28	45874
2016-08-26	42.20	42.50	42.12	42.36	68205
2016-08-29	42.36	42.56	42.04	42.20	68717
2016-08-30	42.20	42.32	41.92	42.08	75079
2016-08-31	42.12	42.20	41.92	42.02	45382
2016-09-01	42.16	42.36	41.92	42.36	54264
2016-09-02	42.44	42.52	42.20	42.28	43379
2016-09-06	42.20	42.32	42.00	42.20	73973
2016-09-07	42.12	42.60	42.04	42.52	58455
2016-09-08	42.28	42.28	41.76	41.88	77192
2016-09-09	41.84	41.84	41.00	41.16	86986
2016-09-12	40.96	41.52	40.72	41.52	92198
2016-09-13	41.16	41.20	40.44	40.60	108407
2016-09-14	40.48	40.92	40.48	40.82	60027
2016-09-15	40.84	41.40	40.69	41.24	129235
2016-09-16	41.24	41.24	40.84	41.20	71099
2016-09-19	41.08	41.44	41.04	41.04	65013
2016-09-20	41.04	41.20	40.80	40.84	48873
2016-09-21	40.92	41.47	40.72	41.40	62403
2016-09-22	41.36	41.64	41.28	41.56	61790
2016-09-23	41.56	41.56	41.24	41.24	52887
2016-09-26	41.00	41.16	40.55	40.62	108135
2016-09-27	40.48	41.00	40.48	40.96	90623
2016-09-28	40.96	41.36	40.76	41.31	55859
2016-09-29	41.12	41.32	40.76	40.96	63884
2016-09-30	40.88	41.16	40.80	41.12	92498
2016-10-03	41.08	41.16	40.88	41.08	53182
2016-10-04	41.00	41.08	40.60	40.72	74515
2016-10-05	40.88	41.08	40.80	41.08	94534
2016-10-06	40.68	41.00	40.60	41.00	44361
2016-10-07	40.84	40.84	40.44	40.76	52619
2016-10-10	40.92	41.04	40.70	40.88	54097
2016-10-11	40.96	40.96	40.40	40.60	63527
2016-10-12	40.48	40.60	40.40	40.56	40291
2016-10-13	40.56	40.56	40.08	40.40	50354
2016-10-14	40.72	40.92	40.24	40.28	94574
2016-10-17	40.12	40.28	39.88	39.92	82787
2016-10-18	40.36	40.62	40.06	40.18	44960
2016-10-19	40.24	40.36	40.04	40.36	49201
2016-10-20	10.08	10.10	10.01	10.06	204072
2016-10-21	10.04	10.10	10.00	10.10	169058
2016-10-24	10.11	10.11	10.06	10.08	166680
2016-10-25	10.10	10.14	10.06	10.13	172077
2016-10-26	10.13	10.13	10.06	10.09	186633
2016-10-27	10.10	10.11	10.04	10.06	192732
2016-10-28	10.03	10.12	10.00	10.02	228147
2016-10-31	10.05	10.05	9.95	9.96	187959
2016-11-01	9.95	9.99	9.78	9.83	437739
2016-11-02	9.78	9.81	9.60	9.61	432019
2016-11-03	9.63	9.66	9.54	9.58	289529
2016-11-04	9.54	9.56	9.47	9.49	326934
2016-11-07	9.45	9.64	9.41	9.60	472112
2016-11-08	9.58	9.69	9.54	9.66	242303
2016-11-09	9.63	9.80	9.56	9.77	381812
2016-11-10	9.83	9.92	9.78	9.82	419675
2016-11-11	9.82	9.92	9.80	9.92	238165
2016-11-14	9.93	9.94	9.77	9.89	273937
2016-11-15	9.98	9.99	9.89	9.98	506817
2016-11-16	9.98	10.02	9.90	10.02	374438
2016-11-17	10.02	10.06	9.94	9.97	334612
2016-11-18	10.02	10.06	9.93	10.01	201493
2016-11-21	10.03	10.07	9.97	10.05	317611
2016-11-22	10.07	10.17	10.06	10.16	236960
2016-11-23	10.08	10.19	10.05	10.12	285091
2016-11-25	10.15	10.19	10.06	10.16	128034
2016-11-28	10.12	10.15	10.10	10.13	295838
2016-11-29	10.12	10.16	10.09	10.11	289602
2016-11-30	10.11	10.14	10.03	10.04	365737
2016-12-01	10.08	10.11	10.00	10.02	211515
2016-12-02	10.04	10.08	10.01	10.08	148624
2016-12-05	10.08	10.12	10.06	10.11	264953
2016-12-06	10.15	10.18	10.11	10.15	271723
2016-12-07	10.16	10.24	10.12	10.23	458513
2016-12-08	10.14	10.17	10.09	10.14	612690
2016-12-09	10.14	10.23	10.14	10.23	283750
2016-12-12	10.22	10.23	10.17	10.22	244780
2016-12-13	10.23	10.35	10.22	10.28	392978
2016-12-14	10.30	10.33	10.24	10.25	473188
2016-12-15	10.29	10.35	10.26	10.28	646784
2016-12-16	10.30	10.34	10.26	10.34	547337
2016-12-19	10.33	10.38	10.30	10.30	195811
2016-12-20	10.32	10.40	10.32	10.38	456126
2016-12-21	10.35	10.45	10.32	10.39	419740
2016-12-22	10.41	10.42	10.35	10.35	388559
2016-12-23	10.36	10.42	10.35	10.42	267371
2016-12-27	10.41	10.42	10.36	10.36	359485
2016-12-28	10.48	10.48	10.32	10.33	545766
2016-12-29	10.34	10.39	10.31	10.32	438459
2016-12-30	10.33	10.38	10.26	10.27	349890
2017-01-03	10.38	10.50	10.34	10.49	1400593
2017-01-04	10.49	10.68	10.39	10.68	1392620
2017-01-05	10.70	10.70	10.60	10.70	1441904
2017-01-06	10.70	10.71	10.63	10.68	504318
2017-01-09	10.70	10.75	10.63	10.66	340231
2017-01-10	10.70	10.72	10.60	10.62	336969
2017-01-11	10.66	10.71	10.62	10.70	420605
2017-01-12	10.69	10.70	10.63	10.69	334331
2017-01-13	10.69	10.79	10.69	10.76	329748
2017-01-17	10.74	10.75	10.64	10.67	326948
2017-01-18	10.71	10.71	10.64	10.67	239358
2017-01-19	10.69	10.73	10.63	10.67	272683
2017-01-20	10.69	10.74	10.62	10.71	231080
2017-01-23	10.71	10.71	10.64	10.68	320198
2017-01-24	10.69	10.81	10.65	10.81	267796
2017-01-25	10.85	10.85	10.78	10.84	411810
2017-01-26	10.82	10.84	10.72	10.73	322709
2017-01-27	10.77	10.81	10.73	10.76	241186
2017-01-30	10.73	10.75	10.68	10.74	346075
2017-01-31	10.74	10.88	10.69	10.87	357363
2017-02-01	10.87	10.90	10.78	10.81	241088
2017-02-02	10.83	10.84	10.74	10.75	341461
2017-02-03	10.82	11.11	10.78	11.01	382035
2017-02-06	10.99	11.00	10.90	10.95	396764
2017-02-07	10.99	11.01	10.95	11.00	309939
2017-02-08	10.92	10.98	10.90	10.98	442982
2017-02-09	10.97	11.00	10.93	10.95	324384
2017-02-10	10.98	11.03	10.95	11.02	275451
2017-02-13	11.00	11.05	11.00	11.02	287666
2017-02-14	11.00	11.05	10.98	11.04	312240
2017-02-15	11.06	11.20	11.04	11.07	624561
2017-02-16	11.05	11.12	11.00	11.01	500524
2017-02-17	10.96	11.01	10.87	10.90	616663
2017-02-21	10.91	11.01	10.91	11.00	344829
2017-02-22	10.98	11.07	10.96	11.05	222477
2017-02-23	11.08	11.17	11.07	11.13	455223
2017-02-24	11.13	11.16	11.10	11.15	229709
2017-02-27	11.15	11.23	11.13	11.21	294816
2017-02-28	11.19	11.20	11.06	11.11	382335
2017-03-01	11.21	11.22	11.13	11.20	527957
2017-03-02	11.19	11.25	11.19	11.22	336522
2017-03-03	11.22	11.22	11.09	11.19	964643
2017-03-06	11.15	11.16	11.09	11.12	347443
2017-03-07	11.11	11.19	11.11	11.16	314120
2017-03-08	11.08	11.11	11.00	11.02	253835
2017-03-09	11.00	11.03	10.90	10.93	404150
2017-03-10	10.99	11.02	10.95	11.01	221920
2017-03-13	11.00	11.06	11.00	11.03	274693
2017-03-14	11.00	11.00	10.84	10.89	334569
2017-03-15	10.98	11.05	10.90	11.05	494134
2017-03-16	11.05	11.12	11.00	11.05	435844
2017-03-17	11.09	11.12	11.05	11.11	216777
2017-03-20	11.10	11.15	11.08	11.08	231863
2017-03-21	11.12	11.14	10.86	10.88	390144
2017-03-22	10.91	11.02	10.88	10.94	318884
2017-03-23	10.93	11.02	10.91	10.98	291307
2017-03-24	11.00	11.03	10.95	10.96	287770
2017-03-27	10.94	10.97	10.83	10.95	349659
2017-03-28	10.94	11.05	10.85	11.01	368296
2017-03-29	11.02	11.09	11.02	11.06	250998
2017-03-30	11.08	11.15	11.06	11.14	351155
2017-03-31	11.16	11.23	11.15	11.16	429332
2017-04-03	11.18	11.20	11.09	11.16	260223
2017-04-04	11.15	11.21	11.12	11.12	295807
2017-04-05	11.14	11.23	11.12	11.14	323013
2017-04-06	11.15	11.20	11.10	11.19	363904
2017-04-07	11.13	11.20	11.10	11.19	340230
2017-04-10	11.18	11.25	11.15	11.20	299206
2017-04-11	11.20	11.21	11.12	11.16	192414
2017-04-12	11.15	11.19	11.07	11.07	311337
2017-04-13	11.05	11.11	11.03	11.11	295014
2017-04-17	11.12	11.24	11.11	11.22	506058
2017-04-18	11.15	11.22	11.15	11.19	381978
2017-04-19	11.22	11.27	11.16	11.17	325041
2017-04-20	11.17	11.29	11.17	11.27	304581
2017-04-21	11.28	11.32	11.23	11.32	241494
2017-04-24	11.38	11.39	11.29	11.32	370724
2017-04-25	11.35	11.43	11.35	11.41	283444
2017-04-26	11.44	11.48	11.40	11.46	321583
2017-04-27	11.44	11.51	11.44	11.47	345503
2017-04-28	11.48	11.53	11.44	11.53	279073
2017-05-01	11.54	11.57	11.52	11.55	308844
2017-05-02	11.57	11.57	11.52	11.55	219559
2017-05-03	11.55	11.58	11.53	11.57	302131
2017-05-04	11.60	11.79	11.52	11.62	812484
2017-05-05	11.65	11.68	11.62	11.67	233909
2017-05-08	11.61	11.78	11.57	11.65	595504
2017-05-09	11.65	11.76	11.64	11.73	354870
2017-05-10	11.71	11.82	11.70	11.77	557806
2017-05-11	11.76	11.77	11.63	11.66	459099
2017-05-12	11.64	11.66	11.52	11.55	381909
2017-05-15	11.60	11.78	11.53	11.61	587036
2017-05-16	11.60	11.73	11.58	11.66	390251
2017-05-17	11.55	11.60	11.29	11.32	658461
2017-05-18	11.30	11.39	11.27	11.39	411520
2017-05-19	11.38	11.57	11.38	11.52	236195
2017-05-22	11.59	11.63	11.48	11.55	337339
2017-05-23	11.59	11.66	11.54	11.64	373256
2017-05-24	11.66	11.71	11.64	11.66	242664
2017-05-25	11.72	11.72	11.65	11.67	269148
2017-05-26	11.65	11.75	11.65	11.65	197906
2017-05-30	11.64	11.85	11.64	11.70	330461
2017-05-31	11.75	11.78	11.66	11.71	309860
2017-06-01	11.71	11.82	11.69	11.77	280590
2017-06-02	11.76	11.83	11.73	11.82	248449
2017-06-05	11.78	11.85	11.50	11.81	424498
2017-06-06	11.75	11.85	11.68	11.84	298767
2017-06-07	11.84	11.92	11.84	11.85	251860
2017-06-08	11.78	11.85	11.74	11.76	284227
2017-06-09	11.80	11.85	11.69	11.75	278001
2017-06-12	11.75	11.80	11.58	11.62	467629
2017-06-13	11.69	11.80	11.63	11.78	394063
2017-06-14	11.81	11.88	11.74	11.81	345813
2017-06-15	11.81	11.82	11.64	11.75	553946
2017-06-16	11.74	11.86	11.71	11.84	256464
2017-06-19	11.85	11.92	11.85	11.91	246841
2017-06-20	11.91	11.93	11.76	11.78	326696
2017-06-21	11.80	11.83	11.73	11.76	238372
2017-06-22	11.79	11.83	11.72	11.74	243940
2017-06-23	11.77	11.85	11.74	11.79	202108
2017-06-26	11.79	11.83	11.66	11.72	481797
2017-06-27	11.73	11.77	11.61	11.63	313992
2017-06-28	11.67	11.72	11.65	11.68	322316
2017-06-29	11.69	11.72	11.57	11.63	296555
2017-06-30	11.74	11.76	11.64	11.74	299297
2017-07-03	11.73	11.84	11.70	11.81	156925
2017-07-05	11.82	11.84	11.64	11.83	311807
2017-07-06	11.82	11.84	11.67	11.70	346934
2017-07-07	11.69	11.73	11.61	11.73	289710
2017-07-10	11.71	11.75	11.67	11.72	265807
2017-07-11	11.69	11.73	11.66	11.72	168272
2017-07-12	11.78	11.85	11.72	11.79	317185
2017-07-13	11.76	11.83	11.76	11.81	256129
2017-07-14	11.87	11.89	11.80	11.86	456221
2017-07-17	11.89	11.93	11.83	11.91	393208
2017-07-18	11.91	11.94	11.84	11.87	278162
2017-07-19	11.91	11.98	11.88	11.92	299378
2017-07-20	11.96	11.97	11.91	11.96	244678
2017-07-21	11.90	11.97	11.90	11.92	177202
2017-07-24	11.95	11.95	11.87	11.91	210095
2017-07-25	11.93	11.97	11.90	11.95	217170
2017-07-26	11.98	12.00	11.94	11.96	224332
2017-07-27	11.99	12.01	11.86	11.92	458976
2017-07-28	11.95	11.97	11.87	11.93	207666
2017-07-31	11.98	12.01	11.91	11.95	282944
2017-08-01	11.94	12.05	11.93	12.04	364597
2017-08-02	12.04	12.08	11.98	12.00	522060
2017-08-03	11.99	12.03	11.96	11.97	230868
2017-08-04	11.98	12.07	11.96	12.05	337122
2017-08-07	12.05	12.10	12.01	12.09	324045
2017-08-08	12.00	12.07	11.90	11.94	459279
2017-08-09	11.91	11.94	11.82	11.86	455016
2017-08-10	11.82	11.82	11.40	11.44	838494
2017-08-11	11.45	11.59	11.12	11.57	663643
2017-08-14	11.67	11.73	11.65	11.73	327502
2017-08-15	11.78	12.00	11.64	11.73	545180
2017-08-16	11.78	11.83	11.72	11.74	458846
2017-08-17	11.75	11.77	11.57	11.58	385256
2017-08-18	11.60	11.60	11.48	11.58	316071
2017-08-21	11.57	11.58	11.48	11.53	266385
2017-08-22	11.58	11.72	11.56	11.72	252968
2017-08-23	11.70	11.76	11.64	11.68	384532
2017-08-24	11.70	11.73	11.62	11.70	295491
2017-08-25	11.73	11.76	11.69	11.71	230913
2017-08-28	11.77	11.79	11.70	11.75	257702
2017-08-29	11.74	11.79	11.68	11.78	212300
2017-08-30	11.78	11.86	11.75	11.83	253269
2017-08-31	11.85	11.92	11.84	11.85	257588
2017-09-01	11.89	12.01	11.86	11.94	266714
2017-09-05	11.91	11.92	11.73	11.77	366173
2017-09-06	11.80	11.87	11.71	11.87	313567
2017-09-07	11.88	11.88	11.78	11.81	235200
2017-09-08	11.79	11.83	11.71	11.74	273435
2017-09-11	11.76	11.78	11.71	11.76	245940
2017-09-12	11.79	11.85	11.79	11.84	229430
2017-09-13	11.86	11.92	11.83	11.92	209893
2017-09-14	11.94	11.95	11.85	11.92	253409
2017-09-15	11.96	11.96	11.87	11.93	429868
2017-09-18	12.03	12.03	11.95	12.00	405309
2017-09-19	12.04	12.09	11.97	12.03	377765
2017-09-20	12.03	12.09	11.96	12.00	342123
2017-09-21	12.04	12.07	11.97	12.01	268166
2017-09-22	12.00	12.04	11.96	12.00	312009
2017-09-25	11.97	11.99	11.93	11.99	269942
2017-09-26	12.02	12.06	12.00	12.05	279472
2017-09-27	12.08	12.11	12.01	12.05	283004
2017-09-28	12.06	12.13	12.00	12.12	247780
2017-09-29	12.15	12.17	12.08	12.13	393765
2017-10-02	12.17	12.20	12.14	12.20	218865
2017-10-03	12.25	12.26	12.18	12.22	250092
2017-10-04	12.17	12.25	12.17	12.24	337008
2017-10-05	12.26	12.35	12.24	12.32	223064
2017-10-06	12.38	12.38	12.30	12.37	278583
2017-10-09	12.33	12.42	12.30	12.34	216773
2017-10-10	12.28	12.33	12.26	12.27	314324
2017-10-11	12.27	12.33	12.21	12.25	325353
2017-10-12	12.27	12.34	12.26	12.29	301810
2017-10-13	12.29	12.32	12.28	12.30	216265
2017-10-16	12.36	12.38	12.26	12.31	469454
2017-10-17	12.28	12.40	12.23	12.34	432334
2017-10-18	12.38	12.39	12.27	12.35	262499
2017-10-19	12.37	12.40	12.30	12.37	350616
2017-10-20	12.42	12.48	12.41	12.45	332471
2017-10-23	12.46	12.50	12.30	12.31	384807
2017-10-24	12.33	12.41	12.31	12.39	380040
2017-10-25	12.39	12.40	12.23	12.28	384542
2017-10-26	12.33	12.35	12.19	12.22	292845
2017-10-27	12.26	12.36	12.25	12.31	260813
2017-10-30	12.30	12.37	12.29	12.30	205938
2017-10-31	12.30	12.36	12.30	12.33	264486
2017-11-01	12.38	12.42	12.34	12.37	185307
2017-11-02	12.32	12.37	12.30	12.35	241756
2017-11-03	12.38	12.40	12.32	12.38	261175
2017-11-06	12.39	12.44	12.25	12.44	234105
2017-11-07	12.44	12.44	12.33	12.38	299672
2017-11-08	12.42	12.42	12.31	12.35	217070
2017-11-09	12.21	12.22	12.07	12.18	287101
2017-11-10	12.14	12.18	12.09	12.14	238779
2017-11-13	12.13	12.15	11.96	11.98	382013
2017-11-14	11.93	11.96	11.78	11.84	472719
2017-11-15	11.90	11.90	11.68	11.81	532779
2017-11-16	11.83	11.99	11.79	11.94	382645
2017-11-17	12.01	12.02	11.89	11.99	185029
2017-11-20	12.00	12.07	11.99	12.03	266077
2017-11-21	12.11	12.15	12.07	12.12	223479
2017-11-22	12.15	12.16	12.12	12.13	212060
2017-11-24	12.13	12.20	12.12	12.19	102880
2017-11-27	12.19	12.19	12.11	12.13	196676
2017-11-28	12.12	12.18	12.09	12.18	307239
2017-11-29	12.17	12.25	12.15	12.24	274397
2017-11-30	12.25	12.32	12.19	12.21	404707
2017-12-01	12.05	12.28	12.05	12.21	196836
2017-12-04	12.22	12.32	12.19	12.22	247204
2017-12-05	12.24	12.26	12.13	12.15	221661
2017-12-06	12.14	12.20	12.10	12.14	220412
2017-12-07	12.12	12.17	12.09	12.14	208174
2017-12-08	12.16	12.20	12.12	12.19	169695
2017-12-11	12.10	12.19	12.10	12.12	199555
2017-12-12	12.18	12.18	12.05	12.10	281197
2017-12-13	12.12	12.16	12.10	12.13	293917
2017-12-14	12.12	12.14	12.06	12.08	295681
2017-12-15	12.07	12.23	12.07	12.18	572902
2017-12-18	12.22	12.34	12.21	12.30	319578
2017-12-19	12.33	12.35	12.20	12.25	296982
2017-12-20	12.22	12.25	12.19	12.24	275862
2017-12-21	12.21	12.24	12.17	12.19	392602
2017-12-22	12.20	12.24	12.20	12.23	260120
2017-12-26	12.19	12.19	12.06	12.10	550315
2017-12-27	12.12	12.17	12.10	12.16	293324
2017-12-28	12.10	12.13	12.06	12.09	397643
2017-12-29	12.14	12.18	12.08	12.08	340242
2018-01-02	12.05	12.17	11.87	11.97	1725120
2018-01-03	11.99	12.11	11.96	11.98	1633332
2018-01-04	12.11	12.24	12.05	12.12	1826091
2018-01-05	12.19	12.34	12.15	12.28	694991
2018-01-08	12.33	12.37	12.30	12.35	369878
2018-01-09	12.43	12.48	12.35	12.44	385129
2018-01-10	12.48	12.50	12.37	12.47	382353
2018-01-11	12.50	12.56	12.47	12.53	375737
2018-01-12	12.60	12.64	12.55	12.61	274846
2018-01-16	12.67	12.77	12.58	12.58	374849
2018-01-17	12.67	12.67	12.59	12.61	490225
2018-01-18	12.60	12.64	12.56	12.60	348239
2018-01-19	12.59	12.69	12.54	12.67	328702
2018-01-22	12.70	12.76	12.62	12.74	281841
2018-01-23	12.75	12.79	12.71	12.77	427895
2018-01-24	12.80	12.85	12.77	12.77	435668
2018-01-25	12.82	12.87	12.78	12.82	542008
2018-01-26	12.86	12.91	12.85	12.90	500198
2018-01-29	12.87	12.88	12.80	12.82	322832
2018-01-30	12.71	12.78	12.57	12.63	436434
2018-01-31	12.67	12.72	12.55	12.60	307203
2018-02-01	12.56	12.64	12.52	12.57	224459
2018-02-02	12.52	12.53	12.24	12.27	566999
2018-02-05	12.23	12.23	11.46	11.50	2020062
2018-02-06	11.27	11.95	11.00	11.93	1080541
2018-02-07	11.90	12.12	11.85	12.01	440658
2018-02-08	11.98	12.07	11.58	11.58	620656
2018-02-09	11.68	11.74	11.20	11.51	700364
2018-02-12	11.55	11.77	11.53	11.71	317244
2018-02-13	11.68	11.81	11.63	11.80	320962
2018-02-14	11.76	11.97	11.73	11.97	354822
2018-02-15	12.00	12.11	11.95	12.07	326251
2018-02-16	12.11	12.22	12.07	12.16	248858
2018-02-20	12.13	12.20	12.07	12.10	469301
2018-02-21	12.11	12.24	12.07	12.07	388235
2018-02-22	12.13	12.14	11.94	12.02	303898
2018-02-23	12.06	12.20	12.04	12.17	186889
2018-02-26	12.21	12.33	12.21	12.31	224384
2018-02-27	12.35	12.39	12.16	12.16	336213
2018-02-28	12.15	12.21	12.04	12.04	339766
2018-03-01	12.04	12.11	11.80	11.90	301917
2018-03-02	11.82	11.98	11.73	11.97	203250
2018-03-05	11.94	12.10	11.86	12.06	404773
2018-03-06	12.16	12.17	11.98	12.04	268145
2018-03-07	11.97	12.18	11.96	12.18	632636
2018-03-08	12.20	12.24	12.14	12.20	296931
2018-03-09	12.23	12.40	12.19	12.38	597880
2018-03-12	12.44	12.44	12.32	12.36	274886
2018-03-13	12.46	12.46	12.26	12.29	292650
2018-03-14	12.32	12.33	12.17	12.19	362211
2018-03-15	12.24	12.27	12.14	12.25	356528
2018-03-16	12.27	12.29	12.23	12.26	288208
2018-03-19	12.25	12.25	12.00	12.12	333776
2018-03-20	12.17	12.19	12.10	12.13	628304
2018-03-21	12.16	12.25	12.12	12.16	443507
2018-03-22	12.13	12.13	11.88	11.90	545490
2018-03-23	11.91	11.96	11.63	11.65	465149
2018-03-26	11.82	11.89	11.67	11.86	432378
2018-03-27	11.89	11.96	11.63	11.72	314533
2018-03-28	11.78	11.79	11.62	11.64	250826
2018-03-29	11.72	11.90	11.68	11.83	252868
2018-04-02	11.82	11.84	11.37	11.52	381378
2018-04-03	11.60	11.65	11.49	11.63	315032
2018-04-04	11.45	11.78	11.40	11.77	584963
2018-04-05	11.85	11.90	11.73	11.88	276636
2018-04-06	11.85	11.90	11.59	11.72	333656
2018-04-09	11.73	11.86	11.70	11.71	251106
2018-04-10	11.85	11.94	11.81	11.89	305741
2018-04-11	11.84	11.97	11.84	11.90	270917
2018-04-12	11.89	11.95	11.80	11.87	225139
2018-04-13	11.89	11.95	11.82	11.86	215714
2018-04-16	11.95	11.96	11.87	11.96	189392
2018-04-17	12.07	12.13	11.98	12.09	285077
2018-04-18	12.14	12.15	11.96	12.00	661276
2018-04-19	11.96	12.00	11.84	11.99	304599
2018-04-20	12.08	12.08	11.92	11.96	444507
2018-04-23	12.00	12.02	11.93	11.97	364746
2018-04-24	12.01	12.03	11.81	11.85	392498
2018-04-25	11.86	11.87	11.75	11.84	326015
2018-04-26	11.89	12.00	11.88	11.95	232526
2018-04-27	12.04	12.07	11.96	12.06	270035
2018-04-30	12.11	12.11	11.93	11.97	313367
2018-05-01	11.94	12.00	11.81	11.99	272833
2018-05-02	11.92	11.94	11.86	11.86	340473
2018-05-03	11.88	11.88	11.71	11.85	300124
2018-05-04	11.82	11.99	11.74	11.95	243214
2018-05-07	11.96	12.07	11.93	12.03	236995
2018-05-08	12.05	12.08	11.93	12.03	327116
2018-05-09	12.07	12.21	12.01	12.21	380467
2018-05-10	12.23	12.31	12.22	12.29	228347
2018-05-11	12.28	12.32	12.18	12.20	272446
2018-05-14	12.30	12.33	12.20	12.22	245993
2018-05-15	12.20	12.22	12.11	12.18	182702
2018-05-16	12.18	12.29	12.14	12.28	228100
2018-05-17	12.28	12.34	12.24	12.27	195655
2018-05-18	12.27	12.35	12.26	12.35	239946
2018-05-21	12.43	12.49	12.40	12.43	432565
2018-05-22	12.43	12.51	12.42	12.46	396434
2018-05-23	12.38	12.46	12.38	12.46	316615
2018-05-24	12.46	12.51	12.41	12.48	294032
2018-05-25	12.51	12.51	12.45	12.48	273752
2018-05-29	12.48	12.48	12.33	12.41	319685
2018-05-30	12.45	12.56	12.45	12.49	225684
2018-05-31	12.53	12.55	12.44	12.46	296446
2018-06-01	12.55	12.62	12.51	12.56	277570
2018-06-04	12.62	12.68	12.55	12.67	271946
2018-06-05	12.73	12.78	12.67	12.77	267168
2018-06-06	12.85	12.89	12.78	12.84	346041
2018-06-07	12.86	12.92	12.83	12.86	266522
2018-06-08	12.84	12.94	12.81	12.94	228820
2018-06-11	12.91	12.97	12.88	12.91	375213
2018-06-12	12.93	13.00	12.89	13.00	270963
2018-06-13	13.00	13.03	12.88	12.89	309769
2018-06-14	12.95	13.07	12.92	13.02	376755
2018-06-15	12.97	12.98	12.88	12.91	297714
2018-06-18	12.84	12.87	12.77	12.83	346261
2018-06-19	12.78	12.92	12.73	12.90	371026
2018-06-20	12.93	13.00	12.85	12.90	416470
2018-06-21	12.89	12.92	12.83	12.91	309128
2018-06-22	12.98	13.00	12.88	12.97	308808
2018-06-25	12.94	12.94	12.63	12.66	362824
2018-06-26	12.71	12.77	12.66	12.71	269102
2018-06-27	12.73	12.84	12.54	12.56	259911
2018-06-28	12.53	12.66	12.52	12.54	255074
2018-06-29	12.60	12.71	12.59	12.67	265833
2018-07-02	12.67	12.70	12.61	12.66	184773
2018-07-03	12.65	12.70	12.55	12.58	263977
2018-07-05	12.64	12.66	12.56	12.66	284178
2018-07-06	12.70	12.74	12.64	12.73	226627
2018-07-09	12.75	12.89	12.75	12.86	266228
2018-07-10	12.89	12.99	12.86	12.99	186359
2018-07-11	12.96	12.99	12.92	12.93	232686
2018-07-12	12.91	13.05	12.80	13.02	564422
2018-07-13	13.06	13.06	12.94	12.96	210102
2018-07-16	12.99	12.99	12.88	12.90	141181
2018-07-17	12.85	13.01	12.82	12.98	248481
2018-07-18	12.98	13.10	12.97	13.09	325131
2018-07-19	13.05	13.11	13.01	13.11	321222
2018-07-20	13.07	13.19	13.06	13.09	455796
2018-07-23	13.10	13.10	13.02	13.04	221366
2018-07-24	13.10	13.20	13.05	13.08	305637
2018-07-25	13.05	13.11	13.03	13.07	323536
2018-07-26	13.06	13.14	13.05	13.09	227799
2018-07-27	13.09	13.13	12.97	12.99	286193
2018-07-30	13.05	13.05	12.89	12.92	255566
2018-07-31	12.91	13.01	12.88	12.96	254785
2018-08-01	13.00	13.13	13.00	13.12	266161
2018-08-02	13.03	13.20	13.03	13.19	231225
2018-08-03	13.25	13.25	13.15	13.18	256903
2018-08-06	13.22	13.22	13.08	13.13	253759
2018-08-07	13.12	13.23	13.12	13.23	269319
2018-08-08	13.21	13.30	13.20	13.24	248658
2018-08-09	13.28	13.34	13.27	13.32	299214
2018-08-10	13.19	13.23	13.06	13.16	276636
2018-08-13	13.14	13.18	13.05	13.07	204018
2018-08-14	13.10	13.23	13.08	13.22	246541
2018-08-15	13.15	13.17	13.01	13.04	261000
2018-08-16	13.13	13.13	13.02	13.03	323717
2018-08-17	13.04	13.23	13.02	13.23	208737
2018-08-20	13.26	13.35	13.15	13.27	416619
2018-08-21	13.27	13.32	13.25	13.26	276447
2018-08-22	13.27	13.35	13.25	13.27	344199
2018-08-23	13.29	13.32	13.21	13.27	224439
2018-08-24	13.33	13.41	13.32	13.37	280457
2018-08-27	13.42	13.49	13.41	13.48	260053
2018-08-28	13.50	13.50	13.41	13.43	250722
2018-08-29	13.44	13.52	13.42	13.48	265261
2018-08-30	13.55	13.56	13.48	13.52	205066
2018-08-31	13.56	13.56	13.25	13.36	357920
2018-09-04	13.37	13.42	13.33	13.41	236898
2018-09-05	13.41	13.42	13.32	13.40	218404
2018-09-06	13.43	13.45	13.26	13.29	307339
2018-09-07	13.26	13.30	13.22	13.23	204456
2018-09-10	13.29	13.40	13.28	13.35	209615
2018-09-11	13.35	13.42	13.21	13.26	508925
2018-09-12	13.29	13.37	13.26	13.29	227577
2018-09-13	13.37	13.50	13.36	13.44	249877
2018-09-14	13.40	13.40	13.28	13.28	195572
2018-09-17	13.27	13.33	13.22	13.24	192038
2018-09-18	13.30	13.33	13.23	13.30	295934
2018-09-19	13.30	13.36	13.23	13.34	216321
2018-09-20	13.43	13.45	13.36	13.45	409513
2018-09-21	13.45	13.50	13.43	13.47	289138
2018-09-24	13.45	13.59	13.43	13.58	423252
2018-09-25	13.58	13.62	13.54	13.56	211669
2018-09-26	13.53	13.61	13.41	13.44	347036
2018-09-27	13.45	13.53	13.44	13.53	257403
2018-09-28	13.47	13.50	13.40	13.44	201551
2018-10-01	13.46	13.59	13.35	13.50	181663
2018-10-02	13.52	13.53	13.42	13.43	283736
2018-10-03	13.43	13.55	13.38	13.41	358138
2018-10-04	13.37	13.47	13.05	13.16	421263
2018-10-05	13.09	13.15	12.89	13.07	323927
2018-10-08	13.00	13.00	12.41	12.56	1318876
2018-10-09	12.52	12.85	12.48	12.84	370865
2018-10-10	12.84	12.84	12.31	12.32	602033
2018-10-11	12.13	12.21	11.76	12.00	1165199
2018-10-12	12.11	12.30	12.01	12.14	452165
2018-10-15	12.15	12.22	12.06	12.09	329070
2018-10-16	12.16	12.47	12.15	12.44	369549
2018-10-17	12.43	12.56	12.35	12.52	524726
2018-10-18	12.47	12.54	12.30	12.37	250254
2018-10-19	12.44	12.58	12.38	12.39	408586
2018-10-22	12.43	12.43	12.29	12.30	313974
2018-10-23	12.22	12.28	12.02	12.27	298026
2018-10-24	12.22	12.22	11.83	11.84	438600
2018-10-25	11.84	12.07	11.82	11.96	438154
2018-10-26	11.82	11.84	11.56	11.66	357759
2018-10-29	11.72	11.84	11.30	11.41	386525
2018-10-30	11.37	11.51	11.33	11.46	350644
2018-10-31	11.52	11.86	11.52	11.75	400312
2018-11-01	11.71	11.98	11.70	11.96	213909
2018-11-02	12.00	12.15	11.68	11.83	264268
2018-11-05	11.85	11.97	11.83	11.96	181228
2018-11-06	11.96	12.18	11.96	12.18	257900
2018-11-07	12.20	12.78	12.20	12.62	435230
2018-11-08	12.65	12.71	12.52	12.66	223578
2018-11-09	12.50	12.50	12.35	12.40	175690
2018-11-12	12.45	12.45	12.12	12.18	213460
2018-11-13	12.15	12.25	12.06	12.13	276584
2018-11-14	12.16	12.17	11.84	11.96	304008
2018-11-15	11.88	11.99	11.79	11.95	271166
2018-11-16	11.90	12.04	11.89	11.96	221609
2018-11-19	11.92	11.93	11.71	11.82	319744
2018-11-20	11.68	11.73	11.41	11.41	707351
2018-11-21	11.49	11.59	11.42	11.46	373968
2018-11-23	11.43	11.49	11.42	11.43	83848
2018-11-26	11.52	11.60	11.44	11.55	266294
2018-11-27	11.49	11.57	11.47	11.56	348424
2018-11-28	11.57	11.81	11.57	11.78	438629
2018-11-29	11.84	11.99	11.77	11.91	290957
2018-11-30	11.84	12.11	11.84	12.07	238092
2018-12-03	12.18	12.33	12.18	12.30	197739
2018-12-04	12.25	12.27	11.87	11.90	304587
2018-12-06	11.70	11.77	11.31	11.61	695727
2018-12-07	11.57	11.67	11.32	11.36	435654
2018-12-10	11.36	11.43	11.07	11.30	522468
2018-12-11	11.36	11.40	11.14	11.21	318133
2018-12-12	11.27	11.47	11.23	11.37	342074
2018-12-13	11.17	11.31	11.13	11.25	558318
2018-12-14	11.18	11.21	10.77	10.83	522768
2018-12-17	10.71	10.72	10.37	10.46	865678
2018-12-18	10.45	10.53	10.29	10.44	668658
2018-12-19	10.37	10.54	10.11	10.18	749413
2018-12-20	10.25	10.28	9.55	9.76	1003444
2018-12-21	9.75	9.81	9.41	9.44	888590
2018-12-24	9.45	9.73	9.41	9.49	890602
2018-12-26	9.50	10.12	9.43	10.12	1042876
2018-12-27	9.86	10.19	9.86	10.14	827139
2018-12-28	10.12	10.58	10.11	10.39	971995
2018-12-31	10.67	10.67	10.40	10.59	922020
2019-01-02	10.44	10.65	10.37	10.63	397449
2019-01-03	10.57	10.57	10.37	10.37	510249
2019-01-04	10.45	10.72	10.40	10.69	438056
2019-01-07	10.75	11.04	10.74	10.98	401068
2019-01-08	11.11	11.30	11.02	11.19	355737
2019-01-09	11.27	11.37	11.19	11.30	326087
2019-01-10	11.29	11.36	11.19	11.27	495255
2019-01-11	11.29	11.34	11.22	11.32	496317
2019-01-14	11.30	11.30	11.12	11.16	413940
2019-01-15	11.18	11.41	11.17	11.41	254747
2019-01-16	11.45	11.53	11.44	11.50	327343
2019-01-17	11.52	11.65	11.47	11.64	255686
2019-01-18	11.72	11.77	11.63	11.68	592105
2019-01-22	11.68	11.79	11.50	11.59	430731
2019-01-23	11.65	11.70	11.47	11.59	278071
2019-01-24	11.64	11.66	11.56	11.59	240632
2019-01-25	11.65	11.73	11.63	11.68	176852
2019-01-28	11.65	11.66	11.50	11.66	266394
2019-01-29	11.69	11.69	11.52	11.59	358555
2019-01-30	11.66	11.89	11.62	11.88	431173
2019-01-31	11.89	11.95	11.77	11.87	464200
2019-02-01	11.80	11.94	11.79	11.92	249936
2019-02-04	11.89	12.00	11.84	11.95	317726
2019-02-05	11.99	12.09	11.99	12.08	229908
2019-02-06	12.04	12.14	12.00	12.11	358540
2019-02-07	12.13	12.15	11.96	12.08	346983
2019-02-08	12.01	12.08	11.92	12.05	246670
2019-02-11	12.02	12.03	11.94	11.98	219277
2019-02-12	12.06	12.13	12.03	12.07	241629
2019-02-13	12.12	12.14	12.02	12.05	272354
2019-02-14	12.03	12.11	11.98	12.08	213262
2019-02-15	12.09	12.23	12.09	12.16	260504
2019-02-19	12.17	12.26	12.15	12.26	316441
2019-02-20	12.33	12.35	12.22	12.34	467289
2019-02-21	12.33	12.33	12.21	12.27	318838
2019-02-22	12.27	12.36	12.24	12.31	243172
2019-02-25	12.31	12.45	12.28	12.40	314894
2019-02-26	12.46	12.48	12.35	12.40	260251
2019-02-27	12.40	12.42	12.26	12.40	267672
2019-02-28	12.40	12.42	12.34	12.37	202078
2019-03-01	12.43	12.45	12.38	12.41	293896
2019-03-04	12.44	12.49	12.31	12.39	242075
2019-03-05	12.36	12.43	12.32	12.35	273271
2019-03-06	12.38	12.44	12.19	12.22	399675
2019-03-07	12.19	12.19	12.03	12.11	337080
2019-03-08	12.02	12.05	11.98	12.02	409578
2019-03-11	11.99	12.16	11.99	12.14	256201
2019-03-12	12.15	12.21	12.06	12.13	337648
2019-03-13	12.17	12.27	12.15	12.20	400868
2019-03-14	12.22	12.29	12.20	12.28	243550
2019-03-15	12.33	12.36	12.27	12.36	269676
2019-03-18	12.36	12.45	12.36	12.45	219763
2019-03-19	12.46	12.53	12.41	12.47	311565
2019-03-20	12.51	12.51	12.36	12.42	407979
2019-03-21	12.42	12.59	12.40	12.55	293322
2019-03-22	12.57	12.58	12.30	12.33	244297
2019-03-25	12.30	12.30	12.17	12.22	222137
2019-03-26	12.23	12.36	12.23	12.29	249428
2019-03-27	12.31	12.36	12.23	12.32	265748
2019-03-28	12.35	12.38	12.32	12.36	240692
2019-03-29	12.42	12.43	12.35	12.39	252582
2019-04-01	12.44	12.58	12.44	12.55	289568
2019-04-02	12.55	12.55	12.49	12.52	263516
2019-04-03	12.55	12.60	12.50	12.53	237864
2019-04-04	12.56	12.62	12.52	12.61	270445
2019-04-05	12.63	12.68	12.60	12.61	238795
2019-04-08	12.61	12.78	12.60	12.75	290690
2019-04-09	12.71	12.72	12.62	12.70	205943
2019-04-10	12.70	12.80	12.70	12.74	251852
2019-04-11	12.70	12.74	12.65	12.70	228489
2019-04-12	12.78	12.82	12.74	12.76	195141
2019-04-15	12.75	12.78	12.68	12.75	200013
2019-04-16	12.76	12.93	12.75	12.79	261136
2019-04-17	12.83	12.88	12.75	12.80	201299
2019-04-18	12.85	12.89	12.75	12.80	410574
2019-04-22	12.79	12.87	12.76	12.85	279281
2019-04-23	12.86	12.99	12.74	12.79	423809
2019-04-24	12.80	12.89	12.80	12.88	257548
2019-04-25	12.88	12.88	12.78	12.84	189645
2019-04-26	12.86	12.91	12.81	12.87	276144
2019-04-29	12.87	12.99	12.87	12.94	145258
2019-04-30	12.93	12.96	12.86	12.96	162612
2019-05-01	12.96	13.08	12.92	12.93	234049
2019-05-02	12.94	13.01	12.71	12.77	488687
2019-05-03	12.79	12.93	12.77	12.90	299160
2019-05-06	12.74	12.93	12.68	12.92	259717
2019-05-07	12.85	12.85	12.56	12.65	371374
2019-05-08	12.61	12.70	12.57	12.68	265968
2019-05-09	12.57	12.60	12.45	12.57	248916
2019-05-10	12.50	12.55	12.38	12.54	216687
2019-05-13	12.39	12.54	12.17	12.22	270477
2019-05-14	12.22	12.39	12.21	12.32	215674
2019-05-15	12.27	12.42	12.22	12.38	156337
2019-05-16	12.32	12.53	12.32	12.50	256745
2019-05-17	12.41	12.54	12.40	12.46	193216
2019-05-20	12.45	12.45	12.30	12.38	356708
2019-05-21	12.45	12.59	12.45	12.54	225222
2019-05-22	12.51	12.54	12.47	12.47	212751
2019-05-23	12.39	12.42	12.25	12.33	172768
2019-05-24	12.37	12.39	12.30	12.34	147104
2019-05-28	12.35	12.40	12.24	12.24	209495
2019-05-29	12.18	12.20	11.98	12.09	376051
2019-05-30	12.10	12.14	12.01	12.09	232586
2019-05-31	12.06	12.06	11.85	11.93	308102
2019-06-03	11.92	11.99	11.78	11.83	293596
2019-06-04	11.94	12.12	11.91	12.10	284228
2019-06-05	12.16	12.25	12.09	12.23	241053
2019-06-06	12.24	12.29	12.18	12.27	190395
2019-06-07	12.27	12.43	12.24	12.31	343809
2019-06-10	12.36	12.52	12.33	12.46	263869
2019-06-11	12.50	12.61	12.49	12.52	261987
2019-06-12	12.53	12.58	12.46	12.51	221976
2019-06-13	12.45	12.51	12.43	12.45	227087
2019-06-14	12.45	12.47	12.36	12.43	152952
2019-06-17	12.43	12.48	12.35	12.43	227644
2019-06-18	12.50	12.59	12.48	12.55	295259
2019-06-19	12.55	12.69	12.50	12.62	191456
2019-06-20	12.74	12.77	12.62	12.76	314676
2019-06-21	12.75	12.86	12.74	12.74	280430
2019-06-24	12.78	12.82	12.67	12.72	194843
2019-06-25	12.73	12.76	12.56	12.58	184454
2019-06-26	12.61	12.74	12.58	12.62	170724
2019-06-27	12.67	12.71	12.62	12.69	167999
2019-06-28	12.73	12.86	12.66	12.76	189687
2019-07-01	12.91	12.97	12.80	12.87	223714
2019-07-02	12.87	12.91	12.78	12.89	277321
2019-07-03	12.92	13.03	12.84	13.01	174494
2019-07-05	12.95	13.00	12.76	12.92	183804
2019-07-08	12.86	12.88	12.80	12.84	313808
2019-07-09	12.92	12.92	12.85	12.91	213569
2019-07-10	12.99	13.06	12.93	13.05	335411
2019-07-11	13.04	13.07	12.94	13.03	362619
2019-07-12	13.05	13.05	12.95	13.01	204158
2019-07-15	13.03	13.08	12.97	13.05	232512
2019-07-16	13.07	13.08	12.97	13.03	255092
2019-07-17	13.01	13.02	12.93	12.96	237010
2019-07-18	12.89	12.99	12.89	12.99	312283
2019-07-19	13.02	13.05	12.92	12.92	386168
2019-07-22	12.92	13.04	12.80	13.02	499556
2019-07-23	13.04	13.10	12.96	13.08	252734
2019-07-24	13.07	13.14	13.00	13.14	239487
2019-07-25	13.06	13.07	12.98	12.99	385845
2019-07-26	13.02	13.12	12.97	13.08	554714
2019-07-29	13.07	13.10	12.97	13.08	205301
2019-07-30	13.04	13.11	12.98	13.11	206221
2019-07-31	13.19	13.19	13.01	13.09	558359
2019-08-01	13.09	13.16	12.92	12.96	330134
2019-08-02	12.91	12.96	12.66	12.86	372717
2019-08-05	12.69	12.75	12.37	12.49	501559
2019-08-06	12.63	12.67	12.42	12.58	324934
2019-08-07	12.51	12.62	12.30	12.53	350874
2019-08-08	12.58	12.85	12.55	12.79	251223
2019-08-09	12.73	12.73	12.54	12.61	157535
2019-08-12	12.57	12.63	12.45	12.48	204522
2019-08-13	12.47	12.70	12.47	12.68	225360
2019-08-14	12.58	12.59	12.25	12.31	351583
2019-08-15	12.31	12.36	12.20	12.27	355358
2019-08-16	12.35	12.52	12.35	12.46	224081
2019-08-19	12.52	12.67	12.52	12.59	247016
2019-08-20	12.63	12.71	12.52	12.55	475796
2019-08-21	12.61	12.73	12.57	12.64	206388
2019-08-22	12.68	12.72	12.58	12.65	144853
2019-08-23	12.63	12.67	12.39	12.43	303398
2019-08-26	12.47	12.49	12.39	12.47	159312
2019-08-27	12.55	12.55	12.32	12.36	373470
2019-08-28	12.32	12.46	12.30	12.41	216737
2019-08-29	12.50	12.63	12.49	12.58	227095
2019-08-30	12.63	12.70	12.54	12.59	312038
2019-09-03	12.52	12.58	12.48	12.55	178173
2019-09-04	12.63	12.70	12.60	12.69	231873
2019-09-05	12.70	13.13	12.70	12.85	209621
2019-09-06	12.85	12.91	12.77	12.87	260041
2019-09-09	12.90	12.90	12.81	12.87	272809
2019-09-10	12.83	12.85	12.70	12.84	224442
2019-09-11	12.86	12.94	12.83	12.92	159644
2019-09-12	12.96	13.03	12.90	13.01	277220
2019-09-13	12.98	12.99	12.87	12.95	183138
2019-09-16	12.90	12.92	12.82	12.86	197920
2019-09-17	12.85	13.04	12.84	12.86	140685
2019-09-18	12.84	12.94	12.78	12.88	266691
2019-09-19	12.94	13.02	12.90	12.96	265074
2019-09-20	13.02	13.05	12.88	12.91	416933
2019-09-23	12.89	12.90	12.78	12.87	262459
2019-09-24	12.97	12.99	12.74	12.78	232619
2019-09-25	12.77	12.82	12.64	12.81	216196
2019-09-26	12.78	12.84	12.64	12.75	228656
2019-09-27	12.75	12.76	12.63	12.69	146360
2019-09-30	12.68	12.74	12.65	12.72	283310
2019-10-01	12.72	12.77	12.54	12.62	232320
2019-10-02	12.54	12.62	12.24	12.36	355216
2019-10-03	12.35	12.39	12.11	12.39	381167
2019-10-04	12.43	12.57	12.40	12.56	345349
2019-10-07	12.56	12.58	12.46	12.53	253451
2019-10-08	12.50	12.53	12.37	12.42	286201
2019-10-09	12.49	12.60	12.46	12.49	321738
2019-10-10	12.52	12.62	12.49	12.57	185505
2019-10-11	12.58	12.68	12.56	12.59	209287
2019-10-14	12.61	12.63	12.50	12.57	218239
2019-10-15	12.58	12.68	12.58	12.64	322539
2019-10-16	12.64	12.67	12.56	12.65	230164
2019-10-17	12.69	12.78	12.66	12.76	255450
2019-10-18	12.75	12.82	12.68	12.80	206079
2019-10-21	12.84	12.89	12.77	12.89	343420
2019-10-22	12.90	12.96	12.83	12.85	285850
2019-10-23	12.87	12.92	12.83	12.92	209885
2019-10-24	12.95	13.03	12.90	12.95	222598
2019-10-25	12.96	13.05	12.95	13.05	198570
2019-10-28	13.03	13.07	12.93	12.96	261405
2019-10-29	12.97	13.04	12.94	12.97	158454
2019-10-30	12.98	13.05	12.90	13.03	156953
2019-10-31	13.03	13.03	12.91	13.02	186209
2019-11-01	13.08	13.10	12.95	13.05	269489
2019-11-04	13.10	13.19	13.06	13.12	207483
2019-11-05	13.14	13.19	13.11	13.16	194540
2019-11-06	13.16	13.18	13.00	13.17	152515
2019-11-07	13.20	13.25	13.11	13.19	220674
2019-11-08	13.10	13.25	13.10	13.25	145122
2019-11-11	13.20	13.25	13.15	13.22	205794
2019-11-12	13.21	13.24	13.05	13.12	332103
2019-11-13	13.01	13.11	13.01	13.08	284457
2019-11-14	13.10	13.18	13.07	13.16	227355
2019-11-15	13.14	13.21	13.13	13.18	219547
2019-11-18	13.19	13.27	13.16	13.27	282806
2019-11-19	13.28	13.30	13.22	13.27	204535
2019-11-20	13.27	13.32	13.20	13.25	480103
2019-11-21	13.26	13.33	13.16	13.21	197060
2019-11-22	13.24	13.30	13.16	13.28	216820
2019-11-25	13.26	13.30	13.19	13.26	226135
2019-11-26	13.26	13.33	13.18	13.31	163624
2019-11-27	13.30	13.35	13.27	13.31	134172
2019-11-29	13.27	13.35	13.25	13.29	61400
2019-12-02	13.28	13.32	13.20	13.27	221857
2019-12-03	13.19	13.20	13.06	13.15	258939
2019-12-04	13.19	13.30	13.17	13.18	205261
2019-12-05	13.21	13.27	13.15	13.24	228661
2019-12-06	13.28	13.40	13.26	13.39	178621
2019-12-09	13.37	13.39	13.29	13.32	188751
2019-12-10	13.31	13.35	13.24	13.27	244243
2019-12-11	13.27	13.35	13.23	13.31	256769
2019-12-12	13.22	13.34	13.20	13.30	304149
2019-12-13	13.32	13.36	13.29	13.33	203038
2019-12-16	13.34	13.43	13.34	13.40	311631
2019-12-17	13.42	13.45	13.38	13.44	209153
2019-12-18	13.44	13.50	13.42	13.48	184051
2019-12-19	13.48	13.56	13.41	13.55	258711
2019-12-20	13.58	13.69	13.55	13.67	440742
2019-12-23	13.66	13.76	13.66	13.74	246870
2019-12-24	13.80	13.84	13.77	13.78	117832
2019-12-26	13.78	13.78	13.70	13.73	169147
2019-12-27	13.74	13.80	13.68	13.71	261390
2019-12-30	13.63	13.63	13.50	13.50	231362
2019-12-31	13.47	13.60	13.46	13.60	220131
2020-01-02	13.64	13.69	13.56	13.68	230098
2020-01-03	13.49	13.67	13.46	13.54	295286
2020-01-06	13.54	13.54	13.48	13.52	291386
2020-01-07	13.51	13.59	13.48	13.52	218131
2020-01-08	13.55	13.68	13.55	13.58	284834
2020-01-09	13.61	13.72	13.61	13.68	291657
2020-01-10	13.71	13.79	13.62	13.63	273790
2020-01-13	13.68	13.73	13.58	13.73	335191
2020-01-14	13.68	13.79	13.64	13.74	294953
2020-01-15	13.80	13.89	13.77	13.83	328269
2020-01-16	13.80	13.95	13.80	13.94	370661
2020-01-17	14.00	14.07	13.93	13.97	472029
2020-01-21	13.93	14.06	13.90	13.98	350661
2020-01-22	14.02	14.08	13.96	13.97	204578
2020-01-23	13.97	14.00	13.93	13.96	265983
2020-01-24	13.99	14.06	13.81	13.85	334017
2020-01-27	13.79	13.79	13.53	13.59	426784
2020-01-28	13.68	13.79	13.62	13.76	323490
2020-01-29	13.81	13.91	13.79	13.85	307809
2020-01-30	13.80	13.86	13.76	13.86	233836
2020-01-31	13.85	13.90	13.60	13.64	210875
2020-02-03	13.69	13.81	13.69	13.76	247353
2020-02-04	13.84	14.02	13.82	13.99	306603
2020-02-05	14.06	14.07	13.93	14.03	308388
2020-02-06	14.07	14.13	13.98	14.08	248351
2020-02-07	14.08	14.19	14.05	14.17	315718
2020-02-10	14.14	14.23	14.13	14.23	205978
2020-02-11	14.27	14.33	14.20	14.28	301990
2020-02-12	14.33	14.42	14.31	14.42	290051
2020-02-13	14.34	14.38	14.26	14.29	236590
2020-02-14	14.32	14.40	14.29	14.40	206610
2020-02-18	14.39	14.40	14.31	14.33	263442
2020-02-19	14.38	14.49	14.35	14.45	204075
2020-02-20	14.51	14.68	14.32	14.46	535567
2020-02-21	14.45	14.46	14.25	14.29	325985
2020-02-24	13.90	13.93	13.67	13.82	593890
2020-02-25	13.85	13.85	13.15	13.23	676075
2020-02-26	13.23	13.45	13.16	13.21	433171
2020-02-27	13.04	13.04	12.27	12.44	995619
2020-02-28	12.08	12.18	11.20	12.05	1368348
2020-03-02	12.04	12.77	12.00	12.65	1069999
2020-03-03	12.80	13.12	12.58	12.70	564729
2020-03-04	13.03	13.25	12.84	13.25	390894
2020-03-05	13.05	13.10	12.70	12.82	478297
2020-03-06	12.51	12.64	12.23	12.61	393870
2020-03-09	11.78	12.18	11.11	11.79	727605
2020-03-10	12.19	12.20	11.21	11.97	654504
2020-03-11	11.81	11.85	11.52	11.74	1048278
2020-03-12	10.91	11.07	9.28	9.32	1366699
2020-03-13	9.63	10.26	9.32	10.21	1090906
2020-03-16	8.17	9.74	8.12	8.97	839864
2020-03-17	8.97	9.39	8.74	9.28	877774
2020-03-18	8.41	8.73	6.20	7.53	1726649
2020-03-19	6.97	8.19	6.35	8.06	1797315
2020-03-20	9.19	9.19	7.59	7.73	1453795
2020-03-23	7.47	7.60	6.95	7.43	2145379
2020-03-24	7.95	8.50	7.76	8.21	1133971
2020-03-25	8.36	9.82	8.34	9.46	1529325
2020-03-26	9.54	10.18	9.54	10.09	955286
2020-03-27	9.62	10.16	9.39	9.90	651968
2020-03-30	9.77	9.94	9.50	9.84	509562
2020-03-31	9.91	10.17	9.71	9.77	451619
2020-04-01	9.16	9.45	8.95	9.06	529850
2020-04-02	9.00	9.40	8.85	9.14	548822
2020-04-03	9.00	9.38	8.72	8.92	503648
2020-04-06	9.39	9.83	9.18	9.83	547121
2020-04-07	10.44	10.65	9.92	9.97	704421
2020-04-08	9.95	10.66	9.95	10.56	560567
2020-04-09	10.88	11.24	10.68	10.85	821849
2020-04-13	10.55	10.98	10.21	10.45	616688
2020-04-14	10.80	10.95	10.50	10.76	502638
2020-04-15	10.65	10.73	10.40	10.66	499296
2020-04-16	10.59	10.75	10.46	10.73	380142
2020-04-17	10.95	11.17	10.79	11.16	525225
2020-04-20	11.09	11.18	10.99	11.11	864769
2020-04-21	10.99	11.08	10.58	10.74	454421
2020-04-22	10.80	10.97	10.80	10.93	293881
2020-04-23	10.90	11.00	10.76	10.83	266494
2020-04-24	10.92	10.96	10.74	10.84	403517
2020-04-27	10.92	11.00	10.75	10.96	292421
2020-04-28	11.10	11.17	11.02	11.07	310224
2020-04-29	11.28	11.44	11.16	11.37	597201
2020-04-30	11.36	11.39	11.20	11.36	547882
2020-05-01	11.16	11.21	10.96	11.04	416367
2020-05-04	11.00	11.00	10.32	10.94	520766
2020-05-05	11.04	11.28	11.04	11.15	320477
2020-05-06	11.25	11.29	11.02	11.08	364117
2020-05-07	11.18	11.26	11.10	11.24	346617
2020-05-08	11.37	11.42	11.27	11.40	369523
2020-05-11	11.33	11.58	11.30	11.55	275200
2020-05-12	11.51	11.51	11.07	11.09	476834
2020-05-13	10.99	11.07	10.62	10.75	597031
2020-05-14	10.55	10.91	10.37	10.78	535399
2020-05-15	10.73	10.94	10.69	10.94	280812
2020-05-18	11.20	11.33	11.11	11.28	383713
2020-05-19	11.28	11.44	11.25	11.33	320480
2020-05-20	11.58	11.70	11.48	11.62	472030
2020-05-21	11.65	11.70	11.51	11.59	374249
2020-05-22	11.58	11.66	11.53	11.63	196091
2020-05-26	11.87	11.95	11.82	11.86	234881
2020-05-27	11.98	12.00	11.79	11.99	283366
2020-05-28	12.10	12.20	12.02	12.09	334062
2020-05-29	12.08	12.13	11.95	12.13	266482
2020-06-01	12.18	12.25	12.10	12.23	301694
2020-06-02	12.28	12.40	12.16	12.27	323090
2020-06-03	12.38	12.56	12.37	12.53	302893
2020-06-04	12.49	12.57	12.41	12.50	261331
2020-06-05	12.58	12.95	12.58	12.79	270227
2020-06-08	12.96	13.08	12.80	13.06	391614
2020-06-09	13.01	13.01	12.87	12.96	341666
2020-06-10	12.96	13.08	12.81	12.98	283879
2020-06-11	12.69	12.69	12.02	12.04	647352
2020-06-12	12.40	12.44	11.40	12.01	715077
2020-06-15	11.75	12.26	11.70	12.20	316524
2020-06-16	12.51	12.58	12.35	12.46	292495
2020-06-17	12.54	12.58	12.40	12.45	222426
2020-06-18	12.43	12.47	12.30	12.46	229973
2020-06-19	12.62	12.70	12.38	12.49	445262
2020-06-22	12.41	12.59	12.38	12.52	371501
2020-06-23	12.53	12.71	12.53	12.62	262170
2020-06-24	12.63	12.63	12.17	12.35	325079
2020-06-25	12.36	12.41	12.17	12.40	278882
2020-06-26	12.40	12.42	12.06	12.13	261645
2020-06-29	12.17	12.25	12.02	12.16	198448
2020-06-30	12.18	12.43	12.11	12.43	291955
2020-07-01	12.43	12.54	12.43	12.47	172531
2020-07-02	12.49	12.70	12.49	12.55	243034
2020-07-06	12.69	12.81	12.61	12.79	267359
2020-07-07	12.82	12.89	12.73	12.74	364518
2020-07-08	12.83	12.90	12.73	12.90	216686
2020-07-09	12.90	12.95	12.67	12.78	276972
2020-07-10	12.74	12.87	12.64	12.87	176572
2020-07-13	12.97	13.06	12.67	12.72	374400
2020-07-14	12.56	12.89	12.55	12.87	271731
2020-07-15	12.97	13.05	12.90	12.99	256771
2020-07-16	12.91	13.05	12.87	13.01	254726
2020-07-17	13.03	13.12	13.00	13.09	260226
2020-07-20	13.20	13.33	13.08	13.31	564391
2020-07-21	13.33	13.40	13.30	13.34	283688
2020-07-22	13.33	13.40	13.28	13.39	343036
2020-07-23	13.39	13.39	13.10	13.23	286507
2020-07-24	13.13	13.20	13.04	13.17	184701
2020-07-27	13.23	13.29	13.16	13.23	157655
2020-07-28	13.19	13.27	13.17	13.17	183798
2020-07-29	13.22	13.28	13.19	13.25	218773
2020-07-30	13.21	13.26	13.08	13.20	198090
2020-07-31	13.28	13.28	13.08	13.27	235957
2020-08-03	13.34	13.41	13.30	13.39	211370
2020-08-04	13.38	13.49	13.37	13.49	186047
2020-08-05	13.50	13.59	13.45	13.57	295189
2020-08-06	13.61	13.82	13.57	13.82	236751
2020-08-07	13.73	13.81	13.62	13.77	252667
2020-08-10	13.83	13.87	13.72	13.84	233475
2020-08-11	13.93	14.00	13.76	13.81	276990
2020-08-12	13.91	14.06	13.83	14.06	184689
2020-08-13	13.99	14.00	13.79	13.82	203180
2020-08-14	13.82	13.84	13.74	13.80	164975
2020-08-17	13.86	13.86	13.75	13.83	247054
2020-08-18	13.82	13.92	13.76	13.92	180777
2020-08-19	13.95	14.07	13.83	13.89	232441
2020-08-20	13.92	13.95	13.82	13.95	342225
2020-08-21	13.90	13.99	13.90	13.96	208966
2020-08-24	13.98	14.10	13.98	14.09	251263
2020-08-25	14.11	14.12	13.98	14.00	268751
2020-08-26	14.04	14.16	14.02	14.08	286952
2020-08-27	14.11	14.15	14.05	14.13	234922
2020-08-28	14.15	14.23	14.10	14.22	180198
2020-08-31	14.17	14.27	14.11	14.18	290979
2020-09-01	14.23	14.32	14.06	14.28	201062
2020-09-02	14.38	14.44	14.28	14.40	338136
2020-09-03	14.38	14.38	13.60	13.78	599252
2020-09-04	13.94	14.03	13.35	13.75	481348
2020-09-08	13.46	13.51	13.25	13.25	387151
2020-09-09	13.48	13.71	13.25	13.64	205178
2020-09-10	14.42	14.42	13.40	13.46	307782
2020-09-11	13.46	13.50	13.20	13.29	265883
2020-09-14	13.41	13.53	13.32	13.41	168561
2020-09-15	13.53	13.71	13.53	13.65	258893
2020-09-16	13.74	13.80	13.62	13.73	222363
2020-09-17	13.60	13.62	13.44	13.60	254773
2020-09-18	13.69	13.69	13.29	13.41	431313
2020-09-21	13.21	13.22	13.02	13.19	429139
2020-09-22	13.22	13.35	13.13	13.35	258532
2020-09-23	13.27	13.59	12.92	12.92	280951
2020-09-24	12.83	13.02	12.75	12.90	313174
2020-09-25	12.82	13.13	12.81	13.07	219383
2020-09-28	13.20	13.33	13.18	13.26	195622
2020-09-29	13.26	13.32	13.18	13.26	181861
2020-09-30	13.30	13.56	13.28	13.46	290844
2020-10-01	13.57	13.63	13.51	13.57	246392
2020-10-02	13.43	13.57	13.26	13.48	224003
2020-10-05	13.50	13.79	13.50	13.73	238901
2020-10-06	13.79	13.92	13.56	13.61	353754
2020-10-07	13.81	13.94	13.73	13.90	189624
2020-10-08	13.95	14.05	13.94	13.98	187849
2020-10-09	14.18	14.18	14.07	14.12	230714
2020-10-12	14.12	14.35	14.08	14.25	330100
2020-10-13	14.34	14.34	14.06	14.18	203491
2020-10-14	14.35	14.35	14.01	14.08	198054
2020-10-15	13.90	14.00	13.87	13.99	224030
2020-10-16	14.02	14.14	14.00	14.05	218775
2020-10-19	14.19	14.19	13.68	13.73	314343
2020-10-20	13.85	13.97	13.80	13.85	417089
2020-10-21	13.84	13.98	13.83	13.89	285551
2020-10-22	13.97	13.98	13.78	13.83	275319
2020-10-23	13.84	13.94	13.79	13.91	153251
2020-10-26	13.81	13.87	13.47	13.58	362517
2020-10-27	13.58	13.61	13.38	13.41	309707
2020-10-28	13.28	13.37	12.83	12.84	501888
2020-10-29	12.96	13.09	12.77	13.02	289739
2020-10-30	12.99	12.99	12.69	12.80	327258
2020-11-02	12.89	13.02	12.81	12.84	261283
2020-11-03	13.00	13.30	13.00	13.26	331835
2020-11-04	13.46	13.73	13.38	13.54	402561
2020-11-05	13.77	14.00	13.63	13.96	291966
2020-11-06	13.93	13.98	13.84	13.90	242584
2020-11-09	14.36	14.55	14.09	14.11	377435
2020-11-10	14.21	14.31	14.00	14.28	355409
2020-11-11	14.45	14.50	14.35	14.48	289502
2020-11-12	14.48	14.48	14.14	14.20	195834
2020-11-13	14.29	14.40	14.26	14.36	190785
2020-11-16	14.46	14.56	14.40	14.55	341396
2020-11-17	14.51	14.60	14.43	14.55	252864
2020-11-18	14.60	14.69	14.45	14.45	270589
2020-11-19	14.51	14.52	14.37	14.52	243083
2020-11-20	14.63	14.69	14.50	14.50	506653
2020-11-23	14.60	14.78	14.59	14.75	461821
2020-11-24	14.90	14.96	14.82	14.85	279956
2020-11-25	14.95	14.97	14.86	14.89	165334
2020-11-27	14.99	15.00	14.91	14.98	94596
2020-11-30	14.94	15.03	14.82	15.01	228484
2020-12-01	15.18	15.28	15.10	15.28	319463
2020-12-02	15.40	15.40	15.16	15.26	237645
2020-12-03	15.31	15.39	15.26	15.32	238148
2020-12-04	15.40	15.62	15.32	15.56	340460
2020-12-07	15.54	15.62	15.50	15.61	238148
2020-12-08	15.67	15.70	15.53	15.53	298888
2020-12-09	15.53	15.64	15.50	15.53	198242
2020-12-10	15.53	15.64	15.40	15.49	184229
2020-12-11	15.36	15.38	15.20	15.30	186282
2020-12-14	15.35	15.53	15.35	15.41	162031
2020-12-15	15.42	15.55	15.41	15.45	213602
2020-12-16	15.47	15.54	15.42	15.47	237910
2020-12-17	15.63	15.65	15.50	15.64	287944
2020-12-18	15.77	15.90	15.65	15.84	359246
2020-12-21	15.63	15.68	15.35	15.61	221279
2020-12-22	15.72	15.75	15.61	15.73	209925
2020-12-23	15.72	15.87	15.72	15.76	203827
2020-12-24	15.76	15.92	15.76	15.84	98238
2020-12-28	15.99	16.07	15.85	15.97	264932
2020-12-29	16.03	16.07	15.92	15.98	283131
2020-12-30	16.00	16.01	15.83	15.86	205510
2020-12-31	15.86	15.94	15.68	15.79	239521
2021-01-04	15.62	15.83	14.86	15.31	420930
2021-01-05	15.31	15.39	15.20	15.35	322108
2021-01-06	15.24	15.33	15.15	15.17	528660
2021-01-07	15.33	15.59	15.26	15.46	465639
2021-01-08	15.38	15.67	15.38	15.60	266141
2021-01-11	15.55	15.73	15.37	15.54	339146
2021-01-12	15.55	15.72	15.50	15.58	222943
2021-01-13	15.59	15.71	15.55	15.67	217702
2021-01-14	15.76	15.78	15.67	15.73	258178
2021-01-15	15.76	15.82	15.57	15.67	270501
2021-01-19	15.70	15.84	15.67	15.80	285097
2021-01-20	15.87	16.09	15.87	15.98	299937
2021-01-21	16.08	16.18	15.93	16.04	194267
2021-01-22	16.05	16.13	16.01	16.02	196544
2021-01-25	16.10	16.14	15.79	15.98	277654
2021-01-26	16.00	16.08	15.95	16.04	252519
2021-01-27	16.03	16.06	15.56	15.64	390461
2021-01-28	15.65	15.95	15.65	15.67	207951
2021-01-29	15.74	15.74	15.26	15.54	344083
2021-02-01	15.58	16.08	15.55	15.91	393389
2021-02-02	16.09	16.19	15.95	16.05	248282
2021-02-03	16.10	16.25	16.06	16.18	294250
2021-02-04	16.19	16.46	16.18	16.43	207898
2021-02-05	16.52	16.58	16.43	16.44	320149
2021-02-08	16.46	16.60	16.39	16.48	281087
2021-02-09	16.74	16.75	16.45	16.54	298538
2021-02-10	16.61	16.74	16.51	16.62	216727
2021-02-11	16.62	16.71	16.46	16.61	196410
2021-02-12	16.62	16.82	16.58	16.77	250966
2021-02-16	16.85	16.89	16.70	16.80	289508
2021-02-17	16.92	16.92	16.72	16.77	279711
2021-02-18	16.83	16.98	16.53	16.83	198015
2021-02-19	17.03	17.10	16.76	17.03	404685
2021-02-22	16.77	16.96	16.66	16.69	399348
2021-02-23	16.69	16.69	16.22	16.61	347330
2021-02-24	16.65	16.85	16.55	16.76	175809
2021-02-25	16.89	16.95	16.33	16.41	226758
2021-02-26	16.39	16.60	16.20	16.40	216932
2021-03-01	16.66	16.89	16.48	16.76	195188
2021-03-02	16.80	16.94	16.62	16.86	222349
2021-03-03	16.81	16.98	16.57	16.62	260654
2021-03-04	16.68	16.72	16.22	16.32	250085
2021-03-05	16.56	16.59	16.11	16.58	172632
2021-03-08	16.63	16.74	16.27	16.32	301426
2021-03-09	16.64	16.84	16.57	16.76	244338
2021-03-10	17.09	17.09	16.78	16.88	314958
2021-03-11	16.81	17.17	16.81	17.06	246926
2021-03-12	17.02	17.09	16.86	17.09	183736
2021-03-15	17.12	17.24	17.03	17.09	233662
2021-03-16	17.04	17.22	16.91	17.09	223325
2021-03-17	17.05	17.20	17.02	17.20	147892
2021-03-18	17.15	17.20	16.93	16.97	180356
2021-03-19	17.16	17.20	16.85	17.11	345354
2021-03-22	17.21	17.24	17.12	17.17	246306
2021-03-23	17.13	17.19	16.98	17.02	159276
2021-03-24	17.02	17.15	16.96	16.97	220800
2021-03-25	16.82	16.97	16.70	16.94	205528
2021-03-26	16.92	17.10	16.86	17.09	207660
2021-03-29	17.03	17.16	17.01	17.08	158676
2021-03-30	16.96	17.11	16.93	17.01	237572
2021-03-31	17.05	17.24	17.05	17.23	152356
2021-04-01	17.23	17.48	17.18	17.42	327514
2021-04-05	17.42	17.70	17.41	17.63	294805
2021-04-06	17.67	18.00	17.65	17.82	240631
2021-04-07	18.24	18.24	17.75	18.05	336913
2021-04-08	18.18	18.23	18.06	18.19	287316
2021-04-09	18.30	18.30	18.11	18.19	258486
2021-04-12	18.25	18.30	18.15	18.21	241735
2021-04-13	17.74	18.29	17.74	18.24	241287
2021-04-14	18.30	18.33	18.11	18.25	267197
2021-04-15	18.24	18.47	18.21	18.36	242346
2021-04-16	18.41	18.51	18.25	18.31	288876
2021-04-19	18.33	18.46	18.25	18.36	208764
2021-04-20	18.36	18.91	18.17	18.21	418842
2021-04-21	18.20	18.37	18.06	18.33	226768
2021-04-22	18.25	18.43	18.07	18.10	195599
2021-04-23	18.12	18.30	18.12	18.22	221164
2021-04-26	18.36	18.41	18.16	18.21	216106
2021-04-27	18.30	18.38	18.01	18.02	238973
2021-04-28	18.02	18.10	18.00	18.04	160123
2021-04-29	18.23	18.26	17.92	17.96	277637
2021-04-30	17.99	18.03	17.92	17.98	136331
2021-05-03	18.12	18.24	17.99	18.09	152099
2021-05-04	18.11	18.15	17.79	18.02	210395
2021-05-05	17.97	18.10	17.96	17.96	182399
2021-05-06	18.07	18.09	17.89	18.00	167211
2021-05-07	18.00	18.20	17.89	17.89	255812
2021-05-10	17.99	18.06	17.79	17.83	253696
2021-05-11	17.55	17.71	15.80	17.23	920394
2021-05-12	17.00	17.14	16.57	16.61	576780
2021-05-13	16.50	16.79	16.50	16.55	443802
2021-05-14	16.70	17.00	16.63	16.93	275662
2021-05-17	17.00	17.07	16.75	17.00	257215
2021-05-18	16.89	17.16	16.89	17.00	344943
2021-05-19	16.88	17.04	16.66	17.04	269625
2021-05-20	17.24	17.50	17.02	17.31	429721
2021-05-21	17.31	17.48	17.22	17.23	159243
2021-05-24	17.34	17.43	17.26	17.33	203723
2021-05-25	17.48	17.64	17.36	17.55	199229
2021-05-26	17.68	17.69	17.52	17.65	130619
2021-05-27	17.73	17.79	17.63	17.69	138639
2021-05-28	17.73	17.80	17.65	17.73	128909
2021-06-01	17.80	17.87	17.71	17.85	158543
2021-06-02	17.94	17.94	17.82	17.88	183359
2021-06-03	17.78	17.85	17.65	17.76	221193
2021-06-04	17.85	17.92	17.69	17.76	164241
2021-06-07	17.78	17.79	17.64	17.70	205070
2021-06-08	17.84	17.84	17.64	17.81	195554
2021-06-09	17.78	17.99	17.70	17.96	176687
2021-06-10	18.06	18.06	17.95	18.00	168793
2021-06-11	17.99	18.02	17.86	17.99	150597
2021-06-14	17.99	18.01	17.78	17.83	201144
2021-06-15	17.81	17.90	17.74	17.79	139876
2021-06-16	17.73	17.91	17.67	17.79	167918
2021-06-17	17.87	17.87	17.71	17.80	182335
2021-06-18	17.90	17.97	17.51	17.60	376104
2021-06-21	17.60	17.72	17.57	17.66	208779
2021-06-22	17.69	17.84	17.67	17.82	175499
2021-06-23	17.77	17.95	17.77	17.89	134310
2021-06-24	18.02	18.10	18.00	18.04	156656
2021-06-25	18.07	18.12	17.96	18.06	207500
2021-06-28	18.09	18.14	18.02	18.14	196961
2021-06-29	18.08	18.24	17.82	18.17	167111
2021-06-30	18.18	18.24	18.12	18.19	182981
2021-07-01	18.23	18.23	18.10	18.17	148003
2021-07-02	18.28	18.30	18.21	18.24	214380
2021-07-06	18.29	18.32	18.07	18.29	158462
2021-07-07	18.33	18.38	18.10	18.35	268896
2021-07-08	18.18	18.24	18.09	18.14	202679
2021-07-09	18.15	18.32	18.14	18.22	205959
2021-07-12	18.13	18.40	18.05	18.29	165052
2021-07-13	18.29	18.40	18.29	18.35	108083
2021-07-14	18.41	18.45	18.34	18.39	215069
2021-07-15	18.38	18.38	18.02	18.29	203958
2021-07-16	18.26	18.26	18.05	18.05	164853
2021-07-19	17.97	17.99	17.53	17.77	340108
2021-07-20	18.01	18.12	17.77	18.05	375438
2021-07-21	18.14	18.22	18.11	18.20	175331
2021-07-22	18.22	18.30	18.15	18.15	211302
2021-07-23	18.28	18.34	18.22	18.27	176113
2021-07-26	18.34	18.42	18.21	18.26	137010
2021-07-27	18.24	18.25	18.05	18.23	142299
2021-07-28	18.28	18.32	18.16	18.29	97468
2021-07-29	18.43	18.43	18.28	18.41	133678
2021-07-30	18.40	18.45	18.26	18.34	111122
2021-08-02	18.40	18.45	18.30	18.38	119705
2021-08-03	18.36	18.47	18.30	18.39	173525
2021-08-04	18.42	18.46	18.26	18.38	160629
2021-08-05	18.44	18.48	18.40	18.46	115196
2021-08-06	18.50	18.60	18.47	18.52	162561
2021-08-09	18.60	18.73	18.57	18.65	218663
2021-08-10	18.89	18.89	18.55	18.65	216679
2021-08-11	18.76	18.78	18.68	18.76	237822
2021-08-12	18.73	18.81	18.57	18.70	279759
2021-08-13	18.78	18.80	18.57	18.70	139964
2021-08-16	18.68	18.70	18.50	18.60	214498
2021-08-17	18.56	18.63	18.40	18.47	198641
2021-08-18	18.50	18.64	18.31	18.36	158344
2021-08-19	18.34	18.39	18.19	18.25	170979
2021-08-20	18.41	18.63	18.28	18.51	338200
2021-08-23	18.64	18.74	18.55	18.74	181350
2021-08-24	18.77	18.84	18.64	18.76	208603
2021-08-25	18.84	18.91	18.80	18.91	217988
2021-08-26	18.90	18.91	18.66	18.68	143487
2021-08-27	18.74	18.83	18.72	18.80	145286
2021-08-30	18.78	18.89	18.72	18.83	265073
2021-08-31	18.72	18.90	18.72	18.85	158865
2021-09-01	18.84	18.91	18.82	18.83	185050
2021-09-02	18.92	18.96	18.82	18.87	180279
2021-09-03	18.89	18.96	18.86	18.90	137177
2021-09-07	18.89	19.00	18.83	18.85	210277
2021-09-08	18.90	18.91	18.75	18.80	183110
2021-09-09	18.84	18.87	18.74	18.77	192492
2021-09-10	18.88	18.88	18.63	18.65	162009
2021-09-13	18.70	18.70	18.46	18.53	161226
2021-09-14	18.50	18.56	18.41	18.41	272030
2021-09-15	18.40	18.54	18.36	18.49	188988
2021-09-16	18.54	18.58	18.41	18.51	137921
2021-09-17	18.54	18.54	18.27	18.36	205978
2021-09-20	18.01	18.59	17.73	17.99	480170
2021-09-21	18.18	18.24	18.03	18.06	169253
2021-09-22	18.18	18.43	18.05	18.15	229832
2021-09-23	18.20	18.40	18.16	18.31	195832
2021-09-24	18.30	18.38	18.14	18.30	153366
2021-09-27	18.30	18.35	18.20	18.22	120633
2021-09-28	18.08	18.10	17.77	17.85	265538
2021-09-29	17.95	18.01	17.83	17.86	151432
2021-09-30	17.94	18.29	17.69	17.72	149942
2021-10-01	17.78	17.83	17.58	17.79	200241
2021-10-04	17.66	17.78	17.38	17.51	301673
2021-10-05	17.55	17.81	17.55	17.73	240659
2021-10-06	17.74	17.97	17.52	17.97	282500
2021-10-07	18.14	18.23	18.05	18.07	170973
2021-10-08	18.05	18.10	17.95	18.00	146690
2021-10-11	18.03	18.21	17.90	17.90	134842
2021-10-12	17.97	17.98	17.80	17.89	148063
2021-10-13	17.96	17.96	17.76	17.86	191176
2021-10-14	18.05	18.31	18.00	18.10	203586
2021-10-15	18.23	18.31	18.11	18.27	110746
2021-10-18	18.28	18.39	18.20	18.39	166584
2021-10-19	18.42	18.51	18.35	18.51	218318
2021-10-20	18.02	18.70	18.02	18.65	326795
2021-10-21	18.65	18.71	18.51	18.62	147545
2021-10-22	18.65	18.70	18.57	18.65	110680
2021-10-25	18.70	18.76	18.64	18.71	154290
2021-10-26	18.82	18.88	18.77	18.80	182218
2021-10-27	18.89	18.92	18.73	18.74	147564
2021-10-28	18.80	18.90	18.80	18.89	179648
2021-10-29	18.89	18.99	18.83	18.98	154847
2021-11-01	19.00	19.08	18.97	19.00	203689
2021-11-02	19.07	19.23	19.00	19.14	157118
2021-11-03	19.24	19.41	19.13	19.20	248514
2021-11-04	19.30	19.35	19.18	19.26	147779
2021-11-05	19.39	19.63	19.34	19.40	160397
2021-11-08	19.49	19.65	19.49	19.55	175577
2021-11-09	19.62	19.62	19.40	19.55	145426
2021-11-10	19.40	19.47	19.16	19.21	201469
2021-11-11	19.26	19.35	19.21	19.22	145866
2021-11-12	19.23	19.28	19.15	19.25	169400
2021-11-15	19.25	19.29	19.11	19.23	153494
2021-11-16	19.22	19.30	19.21	19.23	297126
2021-11-17	19.23	19.44	19.20	19.20	239829
2021-11-18	19.27	19.38	19.07	19.28	148770
2021-11-19	19.38	19.42	19.25	19.36	321351
2021-11-22	19.44	19.48	19.23	19.23	161913
2021-11-23	19.28	19.39	19.04	19.25	252457
2021-11-24	19.19	19.30	19.08	19.27	140288
2021-11-26	19.02	19.11	18.68	18.87	174704
2021-11-29	19.00	19.13	18.81	19.05	134544
2021-11-30	19.06	19.08	18.65	18.83	207664
2021-12-01	18.86	19.12	18.57	18.57	179350
2021-12-02	18.56	18.67	18.46	18.54	255106
2021-12-03	18.88	18.88	18.25	18.48	195025
2021-12-06	18.68	18.73	18.50	18.65	139986
2021-12-07	19.01	19.18	18.90	19.01	213578
2021-12-08	19.20	19.29	19.16	19.24	178004
2021-12-09	19.35	19.35	19.07	19.13	149879
2021-12-10	18.96	19.16	18.95	19.09	202283
2021-12-13	18.97	19.09	18.86	18.98	169643
2021-12-14	18.85	18.92	18.62	18.71	168124
2021-12-15	18.69	18.96	18.51	18.88	281371
2021-12-16	18.99	19.19	18.74	18.83	150510
2021-12-17	18.73	18.85	18.52	18.70	152720
2021-12-20	18.79	18.79	18.25	18.45	330627
2021-12-21	18.63	18.98	18.46	18.98	152071
2021-12-22	18.92	19.31	18.67	19.28	258769
2021-12-23	19.34	19.41	19.25	19.30	128247
2021-12-27	19.29	19.45	19.28	19.38	124474
2021-12-28	19.55	19.62	19.40	19.42	152147
2021-12-29	19.50	19.64	19.33	19.47	149064
2021-12-30	19.47	19.54	19.35	19.40	122641
2021-12-31	19.34	19.52	19.08	19.29	105334
2022-01-03	19.29	19.89	19.14	19.24	278644
2022-01-04	19.40	19.50	19.11	19.24	317171
2022-01-05	19.10	19.34	18.79	18.82	284200
2022-01-06	18.77	19.00	18.59	18.79	243308
2022-01-07	18.79	18.88	18.60	18.72	172334
2022-01-10	18.56	18.58	18.00	18.55	462655
2022-01-11	18.45	18.87	18.37	18.81	176759
2022-01-12	18.89	19.04	18.85	18.91	173923
2022-01-13	19.05	19.05	18.66	18.68	210285
2022-01-14	18.78	18.80	18.45	18.66	288867
2022-01-18	18.60	18.63	18.19	18.24	302955
2022-01-19	18.44	18.45	18.00	18.07	247151
2022-01-20	18.15	18.35	17.78	17.81	208142
2022-01-21	17.71	17.85	16.97	17.09	444122
2022-01-24	16.71	16.84	15.70	16.74	1146878
2022-01-25	16.45	16.85	16.30	16.68	336491
2022-01-26	17.01	17.33	16.60	16.79	286423
2022-01-27	17.06	17.36	16.58	16.66	295501
2022-01-28	16.75	17.12	16.55	17.12	252750
2022-01-31	17.09	17.66	17.09	17.60	207001
2022-02-01	17.80	17.89	17.54	17.88	225706
2022-02-02	17.99	18.03	17.70	17.94	169575
2022-02-03	17.76	17.81	17.45	17.49	238931
2022-02-04	17.59	17.86	17.33	17.73	175848
2022-02-07	18.11	18.11	17.50	17.60	204664
2022-02-08	17.70	17.82	17.48	17.82	221712
2022-02-09	17.99	18.46	17.91	18.33	215936
2022-02-10	18.21	18.40	17.89	17.98	258915
2022-02-11	18.09	18.09	17.31	17.41	191788
2022-02-14	17.37	17.40	16.73	16.80	449980
2022-02-15	17.00	17.32	16.92	17.12	239206
2022-02-16	17.35	17.45	17.03	17.33	305116
2022-02-17	17.32	17.32	16.92	17.04	224971
2022-02-18	17.27	17.27	16.74	16.80	344955
2022-02-22	16.72	16.99	16.39	16.44	453124
2022-02-23	16.62	16.79	16.02	16.05	336594
2022-02-24	15.50	16.38	15.01	16.29	364321
2022-02-25	16.43	16.86	16.31	16.80	223025
2022-02-28	16.62	16.89	16.50	16.80	290971
2022-03-01	16.99	16.99	16.48	16.60	256819
2022-03-02	16.70	17.12	16.59	17.04	202354
2022-03-03	17.10	17.21	16.66	16.91	204438
2022-03-04	16.74	16.91	16.45	16.68	151450
2022-03-07	16.63	16.70	15.77	15.82	374403
2022-03-08	15.98	16.12	15.60	15.77	301688
2022-03-09	16.01	16.25	15.98	16.19	188757
2022-03-10	16.00	16.21	15.81	16.14	240694
2022-03-11	16.12	16.14	15.78	15.80	191548
2022-03-14	15.80	15.81	15.28	15.44	240596
2022-03-15	15.38	15.78	15.29	15.74	246933
2022-03-16	16.04	16.35	15.84	16.35	232753
2022-03-17	16.38	16.89	16.22	16.82	243914
2022-03-18	16.80	17.04	16.66	17.03	358274
2022-03-21	17.12	17.20	16.89	17.05	303706
2022-03-22	17.00	17.38	16.93	17.27	398304
2022-03-23	17.11	17.24	16.81	17.15	251442
2022-03-24	17.38	17.38	17.13	17.29	198692
2022-03-25	17.35	17.38	17.05	17.23	219420
2022-03-28	17.26	17.37	17.08	17.36	123522
2022-03-29	17.40	17.75	17.27	17.70	181901
2022-03-30	17.74	17.74	17.46	17.60	177443
2022-03-31	17.65	17.75	17.38	17.53	183719
2022-04-01	17.49	17.66	17.42	17.53	178846
2022-04-04	17.47	17.73	17.40	17.62	248010
2022-04-05	17.58	17.68	17.13	17.17	194288
2022-04-06	16.95	17.24	16.71	16.85	220864
2022-04-07	16.73	17.00	16.48	16.93	236836
2022-04-08	16.85	17.06	16.75	16.86	137495
2022-04-11	16.83	17.03	16.45	16.69	208162
2022-04-12	16.74	16.82	16.33	16.44	149260
2022-04-13	16.63	16.66	16.39	16.63	170501
2022-04-14	16.64	16.73	16.37	16.41	126290
2022-04-18	16.27	16.61	16.27	16.41	206743
2022-04-19	16.47	16.78	16.33	16.76	228934
2022-04-20	16.98	16.99	16.70	16.79	310747
2022-04-21	16.86	16.97	16.40	16.52	233865
2022-04-22	16.37	16.62	15.89	16.01	375434
2022-04-25	16.14	16.20	15.66	16.09	250546
2022-04-26	16.10	16.19	15.51	15.57	332552
2022-04-27	15.55	15.89	15.41	15.49	278449
2022-04-28	15.71	16.23	15.43	15.89	224210
2022-04-29	15.72	15.91	15.24	15.33	309602
2022-05-02	15.32	15.37	14.95	15.33	360518
2022-05-03	15.34	15.66	15.30	15.45	204809
2022-05-04	15.61	15.99	15.19	15.90	270818
2022-05-05	15.96	15.96	15.04	15.35	308023
2022-05-06	15.37	15.52	14.92	15.15	303920
2022-05-09	14.91	15.00	14.26	14.36	537683
2022-05-10	14.72	15.07	14.09	14.20	669341
2022-05-11	14.06	14.40	13.87	13.88	328071
2022-05-12	13.76	14.05	13.26	13.61	546853
2022-05-13	13.95	14.11	13.69	14.05	373454
2022-05-16	14.05	14.15	13.90	13.99	299545
2022-05-17	14.31	14.47	14.13	14.37	245674
2022-05-18	14.18	14.30	13.76	13.89	391204
2022-05-19	13.69	13.94	13.42	13.75	331601
2022-05-20	14.19	14.19	13.42	13.78	489574
2022-05-23	13.87	14.08	13.78	14.00	304314
2022-05-24	13.96	13.98	13.71	13.88	225533
2022-05-25	13.98	14.10	13.65	14.02	372434
2022-05-26	14.12	14.52	14.07	14.42	260338
2022-05-27	14.75	14.97	14.63	14.97	227828
2022-05-31	14.93	15.08	14.78	14.88	237270
2022-06-01	15.06	15.09	14.64	14.78	204556
2022-06-02	14.75	15.03	14.65	14.99	231937
2022-06-03	14.94	14.99	14.69	14.72	153296
2022-06-06	15.00	15.00	14.65	14.77	129602
2022-06-07	14.77	15.06	14.71	15.02	223382
2022-06-08	15.14	15.14	14.86	14.96	205413
2022-06-09	14.94	14.99	14.66	14.67	171931
2022-06-10	14.28	14.38	14.05	14.12	193985
2022-06-13	13.75	13.91	13.14	13.39	376220
2022-06-14	13.21	13.37	12.88	13.05	474741
2022-06-15	13.18	13.47	13.00	13.24	353881
2022-06-16	13.05	13.16	12.51	12.60	479679
2022-06-17	12.87	12.90	12.55	12.72	593765
2022-06-21	12.85	13.22	12.70	13.12	378681
2022-06-22	12.90	13.35	12.83	13.13	302243
2022-06-23	13.13	13.38	13.02	13.26	197425
2022-06-24	13.46	13.70	13.27	13.63	286135
2022-06-27	13.80	13.80	13.58	13.65	196628
2022-06-28	13.85	13.91	13.39	13.43	205361
2022-06-29	13.60	13.60	13.19	13.27	267961
2022-06-30	13.14	13.29	13.02	13.11	251767
2022-07-01	13.12	13.48	13.04	13.45	254647
2022-07-05	13.31	13.55	13.22	13.54	223658
2022-07-06	13.61	13.72	13.40	13.58	166615
2022-07-07	13.72	14.04	13.71	14.01	428479
2022-07-08	14.01	14.11	13.88	13.92	228761
2022-07-11	13.82	13.97	13.72	13.81	303883
2022-07-12	13.55	13.77	13.34	13.49	180057
2022-07-13	13.39	13.55	13.31	13.54	215526
2022-07-14	13.24	13.49	13.07	13.42	269426
2022-07-15	13.45	13.78	13.45	13.76	258837
2022-07-18	13.89	13.95	13.62	13.72	183461
2022-07-19	13.91	14.24	13.78	14.15	400044
2022-07-20	14.25	14.54	14.11	14.40	1090420
2022-07-21	14.39	14.55	14.32	14.52	209598
2022-07-22	14.55	14.68	14.37	14.47	250504
2022-07-25	14.66	14.66	14.40	14.47	213229
2022-07-26	14.37	14.46	14.17	14.19	212167
2022-07-27	14.38	14.75	14.34	14.69	301186
2022-07-28	14.73	15.14	14.65	15.05	186195
2022-07-29	15.11	15.37	15.11	15.34	200608
2022-08-01	15.34	15.59	15.29	15.35	309985
2022-08-02	15.40	15.65	15.20	15.40	192620
2022-08-03	15.40	15.64	15.35	15.62	211605
2022-08-04	15.83	15.83	15.55	15.62	177179
2022-08-05	15.60	15.69	15.39	15.59	238343
2022-08-08	15.59	15.86	15.52	15.62	223798
2022-08-09	15.49	15.67	15.25	15.31	222653
2022-08-10	15.50	15.73	15.47	15.67	264977
2022-08-11	15.70	15.88	15.49	15.57	256930
2022-08-12	15.81	15.81	15.48	15.53	335646
2022-08-15	15.50	15.96	15.48	15.90	227223
2022-08-16	15.90	16.00	15.83	15.84	180264
2022-08-17	15.74	15.90	15.60	15.75	153497
2022-08-18	15.73	15.95	15.64	15.94	222173
2022-08-19	15.93	15.96	15.62	15.67	370882
2022-08-22	15.50	15.59	15.17	15.27	168861
2022-08-23	15.34	15.39	15.10	15.18	133785
2022-08-24	15.11	15.39	15.11	15.29	145459
2022-08-25	15.26	15.42	15.21	15.32	266441
2022-08-26	15.41	15.47	14.87	14.92	183311
2022-08-29	14.86	14.97	14.71	14.71	168268
2022-08-30	14.79	14.84	14.40	14.71	228976
2022-08-31	14.78	14.81	14.57	14.57	170596
2022-09-01	14.58	14.64	14.31	14.64	197544
2022-09-02	14.74	14.98	14.49	14.55	138856
2022-09-06	14.67	14.70	14.32	14.47	155521
2022-09-07	14.48	14.52	14.30	14.47	342311
2022-09-08	14.40	14.57	14.32	14.52	191079
2022-09-09	14.54	14.74	14.52	14.71	158984
2022-09-12	14.75	14.98	14.67	14.89	165583
2022-09-13	14.78	14.78	14.20	14.27	240649
2022-09-14	14.41	14.44	14.13	14.25	128273
2022-09-15	14.18	14.32	14.03	14.14	211166
2022-09-16	13.96	14.03	13.73	13.93	190131
2022-09-19	13.85	14.08	13.76	14.08	187894
2022-09-20	14.07	14.25	13.75	13.89	349045
2022-09-21	13.89	14.05	13.60	13.60	226403
2022-09-22	13.55	13.60	13.28	13.35	265146
2022-09-23	13.12	13.15	12.55	12.68	818714
2022-09-26	12.48	12.71	12.33	12.45	418319
2022-09-27	12.48	12.70	12.30	12.40	285278
2022-09-28	12.34	12.76	12.28	12.62	352515
2022-09-29	12.46	12.69	12.19	12.63	619948
2022-09-30	12.57	12.73	12.42	12.50	340011
2022-10-03	12.56	12.93	12.39	12.75	257603
2022-10-04	13.32	13.44	13.17	13.32	338948
2022-10-05	13.25	13.31	13.05	13.20	218254
2022-10-06	13.19	13.33	13.14	13.16	168058
2022-10-07	13.01	13.10	12.68	12.77	283743
2022-10-10	12.83	12.86	12.51	12.59	170159
2022-10-11	12.42	12.70	12.35	12.42	230781
2022-10-12	12.52	12.55	12.34	12.35	170978
2022-10-13	12.10	12.64	11.98	12.52	244036
2022-10-14	12.84	12.84	12.06	12.20	215734
2022-10-17	12.49	12.55	12.42	12.48	177696
2022-10-18	12.86	12.88	12.55	12.67	174226
2022-10-19	12.56	12.89	12.48	12.60	261125
2022-10-20	12.78	12.95	12.56	12.75	412746
2022-10-21	12.74	13.02	12.60	12.98	203600
2022-10-24	12.92	13.23	12.87	13.18	182577
2022-10-25	13.38	13.49	13.26	13.49	187525
2022-10-26	13.45	13.56	13.27	13.44	224555
2022-10-27	13.61	13.64	13.28	13.28	227785
2022-10-28	13.51	13.75	13.33	13.70	313419
2022-10-31	13.70	13.83	13.64	13.76	277749
2022-11-01	14.17	14.17	13.65	13.70	223295
2022-11-02	13.83	13.89	13.30	13.31	169565
2022-11-03	13.37	13.37	13.07	13.10	240018
2022-11-04	13.26	13.45	13.11	13.24	231609
2022-11-07	13.43	13.55	13.13	13.55	213849
2022-11-08	13.62	13.74	13.37	13.61	149939
2022-11-09	13.81	13.81	13.26	13.36	163261
2022-11-10	13.92	13.94	13.65	13.80	182350
2022-11-11	13.94	14.34	13.77	14.20	283827
2022-11-14	14.11	14.24	13.90	13.93	169533
2022-11-15	14.21	14.30	14.04	14.28	193167
2022-11-16	14.18	14.37	13.87	13.99	168444
2022-11-17	13.94	14.11	13.82	14.02	224069
2022-11-18	14.35	14.72	14.01	14.07	362097
2022-11-21	14.01	14.18	13.94	14.03	176697
2022-11-22	14.03	14.45	14.03	14.30	286038
2022-11-23	14.36	14.50	14.21	14.30	247036
2022-11-25	14.20	14.40	14.12	14.26	78385
2022-11-28	14.20	14.35	13.95	14.07	200182
2022-11-29	14.19	14.19	13.96	14.00	142223
2022-11-30	14.10	14.40	13.95	14.40	344987
2022-12-01	14.45	14.73	14.33	14.58	184315
2022-12-02	14.57	14.66	14.32	14.62	155147
2022-12-05	14.58	14.60	14.08	14.22	182207
2022-12-06	14.04	14.41	13.86	14.01	257884
2022-12-07	14.11	14.26	13.95	14.01	244832
2022-12-08	14.14	14.27	14.03	14.11	196140
2022-12-09	13.89	14.08	13.81	13.83	117560
2022-12-12	13.82	14.03	13.76	14.02	178768
2022-12-13	14.46	14.50	13.88	14.09	280488
2022-12-14	13.98	14.40	13.80	14.02	239165
2022-12-15	13.98	14.39	13.46	13.73	264846
2022-12-16	13.58	13.66	13.34	13.52	247697
2022-12-19	13.70	13.70	13.42	13.50	383653
2022-12-20	13.54	13.66	13.38	13.40	302741
2022-12-21	13.40	13.61	13.40	13.43	319546
2022-12-22	13.37	13.49	13.17	13.41	250504
2022-12-23	13.28	13.44	13.18	13.36	268581
2022-12-27	13.39	13.39	13.09	13.17	273632
2022-12-28	13.20	13.31	12.90	12.94	329383
2022-12-29	12.86	13.14	12.86	12.99	267679
2022-12-30	12.92	13.42	12.86	13.42	384433
2023-01-03	13.50	13.62	13.13	13.24	214190
2023-01-04	13.24	13.42	13.16	13.27	187831
2023-01-05	13.11	13.26	13.03	13.12	179055
2023-01-06	13.21	13.40	13.13	13.36	225749
2023-01-09	13.39	13.75	13.38	13.41	212613
2023-01-10	13.46	13.60	13.36	13.59	243300
2023-01-11	13.73	13.99	13.60	13.76	187456
2023-01-12	13.81	14.08	13.70	14.00	236101
2023-01-13	14.00	14.17	13.94	14.00	379215
2023-01-17	13.88	14.16	13.88	13.99	301297
2023-01-18	13.95	14.18	13.81	13.81	192284
2023-01-19	13.68	13.92	13.65	13.69	177206
2023-01-20	13.75	13.86	13.62	13.86	221768
2023-01-23	13.82	14.21	13.77	14.09	257870
2023-01-24	14.04	14.25	14.04	14.22	216736
2023-01-25	14.17	14.23	13.93	14.16	195164
2023-01-26	14.21	14.40	14.11	14.36	163823
2023-01-27	14.50	14.50	14.27	14.28	269531
2023-01-30	14.08	14.33	14.08	14.23	172526
2023-01-31	14.23	14.40	13.84	14.39	173357
2023-02-01	14.35	14.72	14.32	14.56	188871
2023-02-02	14.97	14.97	14.72	14.91	219103
2023-02-03	14.69	14.93	14.69	14.76	141019
2023-02-06	14.71	14.72	14.56	14.62	188491
2023-02-07	14.58	14.87	14.56	14.84	262206
2023-02-08	14.84	14.95	14.58	14.77	202074
2023-02-09	14.89	14.95	14.57	14.60	168194
2023-02-10	14.44	14.78	14.33	14.58	265997
2023-02-13	14.60	14.75	14.52	14.60	210643
2023-02-14	14.60	14.86	14.54	14.69	149510
2023-02-15	14.62	14.64	14.49	14.60	166443
2023-02-16	14.41	14.64	14.40	14.49	217909
2023-02-17	14.56	14.65	14.28	14.35	485016
2023-02-21	14.25	14.34	14.03	14.03	218766
2023-02-22	13.99	14.16	13.90	13.99	140537
2023-02-23	14.21	14.21	13.89	14.07	187028
2023-02-24	14.02	14.10	13.88	13.97	267189
2023-02-27	14.08	14.18	13.95	14.00	167597
2023-02-28	13.93	14.04	13.92	13.92	198272
2023-03-01	13.72	13.96	13.72	13.80	239398
2023-03-02	13.78	14.12	13.77	14.04	209481
2023-03-03	14.20	14.40	14.08	14.37	229653
2023-03-06	14.42	14.50	14.33	14.33	149838
2023-03-07	14.29	14.35	14.06	14.11	143599
2023-03-08	14.11	14.20	14.00	14.11	116495
2023-03-09	14.08	14.22	13.66	13.72	186790
2023-03-10	13.73	13.78	13.35	13.47	142523
2023-03-13	13.50	13.60	13.16	13.18	257733
2023-03-14	13.34	13.49	13.20	13.38	250065
2023-03-15	13.11	13.21	12.97	13.15	207498
2023-03-16	13.02	13.46	13.02	13.37	178394
2023-03-17	13.40	13.45	13.18	13.28	204104
2023-03-20	13.45	13.76	13.30	13.49	358621
2023-03-21	13.60	13.71	13.53	13.58	149381
2023-03-22	13.60	13.79	13.47	13.47	204240
2023-03-23	13.65	13.73	13.32	13.47	238915
2023-03-24	13.45	13.49	13.29	13.49	177051
2023-03-27	13.33	13.60	13.33	13.56	253470
2023-03-28	13.42	13.50	13.32	13.43	178556
2023-03-29	13.47	13.65	13.47	13.62	170539
2023-03-30	13.64	13.81	13.64	13.76	189417
2023-03-31	13.77	14.04	13.72	14.00	160122
2023-04-03	14.03	14.09	13.91	14.07	197459
2023-04-04	14.05	14.09	13.84	13.90	193426
2023-04-05	13.80	13.90	13.70	13.74	191659
2023-04-06	13.85	13.99	13.74	13.82	184505
2023-04-10	13.93	13.93	13.74	13.90	230912
2023-04-11	14.03	14.06	13.88	13.92	204821
2023-04-12	14.11	14.14	13.83	13.89	168635
2023-04-13	13.79	14.04	13.75	13.99	109663
2023-04-14	13.98	14.06	13.85	13.97	127769
2023-04-17	14.07	14.07	13.87	13.95	160438
2023-04-18	13.96	14.04	13.90	13.97	211511
2023-04-19	13.88	14.00	13.88	13.99	161409
2023-04-20	14.09	14.14	13.91	14.01	329572
2023-04-21	14.04	14.06	13.94	14.03	107350
2023-04-24	14.05	14.10	13.90	13.96	168412
2023-04-25	13.86	13.88	13.62	13.69	184570
2023-04-26	13.72	13.76	13.59	13.66	117089
2023-04-27	13.73	13.83	13.68	13.80	177352
2023-04-28	13.76	13.94	13.61	13.76	500646
2023-05-01	13.79	13.90	13.76	13.85	263917
2023-05-02	13.86	13.86	13.52	13.64	213837
2023-05-03	13.66	13.77	13.55	13.57	161986
2023-05-04	13.46	13.49	13.26	13.38	268602
2023-05-05	13.48	13.73	13.47	13.71	219753
2023-05-08	13.75	13.76	13.52	13.69	194977
2023-05-09	13.81	13.81	13.57	13.62	235962
2023-05-10	13.83	13.83	13.56	13.67	153552
2023-05-11	13.55	13.57	13.47	13.56	148486
2023-05-12	13.56	13.64	13.43	13.54	123746
2023-05-15	13.44	13.54	13.33	13.48	278936
2023-05-16	13.38	13.47	13.37	13.39	165850
2023-05-17	13.50	13.60	13.35	13.57	225502
2023-05-18	13.74	13.77	13.53	13.76	347292
2023-05-19	13.82	13.88	13.66	13.72	328325
2023-05-22	13.76	13.82	13.66	13.67	192307
2023-05-23	13.64	13.66	13.40	13.42	267989
2023-05-24	13.44	13.47	13.25	13.29	184328
2023-05-25	13.41	13.47	13.32	13.42	172025
2023-05-26	13.48	13.67	13.42	13.66	133879
2023-05-30	13.81	13.87	13.64	13.71	220528
2023-05-31	13.69	13.78	13.51	13.62	186925
2023-06-01	13.75	13.83	13.60	13.76	231587
2023-06-02	13.87	14.06	13.87	14.04	206704
2023-06-05	14.13	14.13	13.99	14.03	163633
2023-06-06	14.05	14.15	13.92	14.15	186641
2023-06-07	14.25	14.26	14.07	14.09	184024
2023-06-08	14.06	14.27	14.06	14.25	208419
2023-06-09	14.15	14.24	14.12	14.16	110555
2023-06-12	14.25	14.26	14.16	14.23	173927
2023-06-13	14.31	14.43	14.27	14.36	158775
2023-06-14	14.35	14.48	14.24	14.37	170818
2023-06-15	14.31	14.66	14.31	14.60	232487
2023-06-16	14.85	14.92	14.53	14.57	389336
2023-06-20	14.49	14.60	14.42	14.56	226394
2023-06-21	14.59	14.60	14.48	14.51	240284
2023-06-22	14.46	14.57	14.46	14.54	194380
2023-06-23	14.50	14.50	14.36	14.42	163744
2023-06-26	14.38	14.51	14.25	14.26	221654
2023-06-27	14.39	14.45	14.28	14.39	192947
2023-06-28	14.42	14.52	14.39	14.51	117967
2023-06-29	14.39	14.60	14.39	14.51	140038
2023-06-30	14.70	14.79	14.69	14.75	143455
2023-07-03	14.75	14.89	14.75	14.86	94115
2023-07-05	14.85	14.89	14.75	14.81	147807
2023-07-06	14.68	14.71	14.51	14.64	194356
2023-07-07	14.61	14.70	14.51	14.51	221881
2023-07-10	14.57	14.61	14.44	14.55	264861
2023-07-11	14.53	14.68	14.48	14.67	201456
2023-07-12	14.85	14.95	14.82	14.92	170259
2023-07-13	14.81	15.00	14.81	14.85	193372
2023-07-14	14.82	14.95	14.82	14.85	184473
2023-07-17	14.85	14.98	14.85	14.94	177911
2023-07-18	14.94	15.19	14.91	15.17	227676
2023-07-19	15.37	15.37	15.18	15.28	240474
2023-07-20	15.33	15.43	15.11	15.18	429472
2023-07-21	15.20	15.33	14.96	15.05	263322
2023-07-24	15.12	15.26	15.04	15.06	190584
2023-07-25	15.10	15.25	15.09	15.12	121051
2023-07-26	15.12	15.13	14.91	15.00	254766
2023-07-27	15.04	15.23	14.90	14.96	177600
2023-07-28	15.03	15.24	15.01	15.23	114489
2023-07-31	15.23	15.33	15.22	15.24	150169
2023-08-01	15.22	15.33	15.19	15.28	159557
2023-08-02	15.25	15.25	14.78	14.85	266078
2023-08-03	14.80	14.86	14.68	14.79	193358
2023-08-04	14.95	14.95	14.74	14.79	169311
2023-08-07	14.77	15.08	14.77	15.05	192167
2023-08-08	14.96	15.14	14.94	15.11	221642
2023-08-09	15.11	15.20	15.00	15.06	137052
2023-08-10	15.05	15.15	14.91	14.96	110651
2023-08-11	14.96	15.00	14.66	14.69	191810
2023-08-14	14.69	14.79	14.69	14.78	140904
2023-08-15	14.77	14.79	14.57	14.62	148532
2023-08-16	14.62	14.67	14.53	14.58	168652
2023-08-17	14.75	14.75	14.38	14.42	406841
2023-08-18	14.25	14.41	14.23	14.33	216388
2023-08-21	14.33	14.39	14.22	14.35	167488
2023-08-22	14.34	14.44	14.24	14.28	242910
2023-08-23	14.29	14.46	14.28	14.45	141259
2023-08-24	14.54	14.57	14.21	14.22	158359
2023-08-25	14.21	14.35	14.16	14.28	132565
2023-08-28	14.45	14.48	14.27	14.35	153447
2023-08-29	14.35	14.79	14.35	14.76	262036
2023-08-30	14.72	14.99	14.72	14.89	199328
2023-08-31	14.94	15.03	14.84	14.87	168129
2023-09-01	15.05	15.14	14.80	14.94	124072
2023-09-05	14.90	14.97	14.77	14.87	127069
2023-09-06	14.92	14.99	14.68	14.76	150688
2023-09-07	14.66	14.78	14.65	14.75	150554
2023-09-08	14.72	14.87	14.72	14.82	135968
2023-09-11	14.75	14.75	14.75	14.75	504
2023-09-12	14.75	14.80	14.63	14.67	110472
2023-09-13	14.74	14.76	14.54	14.58	167645
2023-09-14	14.75	14.75	14.41	14.50	183822
2023-09-15	14.61	14.61	14.39	14.55	200820
2023-09-18	14.68	14.88	14.57	14.88	384348
2023-09-19	14.79	14.87	14.72	14.74	201864
2023-09-20	14.76	14.88	14.65	14.65	162350
2023-09-21	14.45	14.59	14.39	14.42	206590
2023-09-22	14.37	14.62	14.37	14.49	184973
2023-09-25	14.38	14.44	14.29	14.30	132473
2023-09-26	14.23	14.29	14.03	14.05	206495
2023-09-27	14.06	14.15	13.96	14.05	173508
2023-09-28	13.96	14.22	13.95	14.19	184826
2023-09-29	14.22	14.33	14.00	14.07	180769
2023-10-02	13.99	14.12	13.96	14.03	167769
2023-10-03	13.95	14.06	13.74	13.76	225081
2023-10-04	13.76	13.82	13.67	13.75	182216
2023-10-05	13.86	13.99	13.59	13.80	259267
2023-10-06	13.94	14.07	13.75	13.95	234341
2023-10-09	13.96	14.05	13.85	14.04	117616
2023-10-10	13.98	14.15	13.98	13.99	186101
2023-10-11	14.01	14.12	13.89	14.06	270245
2023-10-12	13.96	14.01	13.78	13.82	149838
2023-10-13	13.79	13.94	13.70	13.72	138835
2023-10-16	13.76	13.89	13.76	13.81	172154
2023-10-17	13.76	13.84	13.70	13.80	168971
2023-10-18	13.71	13.78	13.50	13.63	323777
2023-10-19	13.72	13.79	13.46	13.54	351266
2023-10-20	13.49	13.52	13.29	13.31	413769
2023-10-23	13.28	13.47	13.14	13.18	320444
2023-10-24	13.18	13.45	13.10	13.23	269995
2023-10-25	13.23	13.23	12.88	12.90	247080
2023-10-26	12.91	12.97	12.53	12.63	476592
2023-10-27	12.69	12.77	12.50	12.54	244162
2023-10-30	12.70	12.78	12.61	12.70	275469
2023-10-31	12.78	12.87	12.71	12.83	197147
2023-11-01	12.84	13.08	12.84	13.06	173090
2023-11-02	13.29	13.57	13.25	13.50	258435
2023-11-03	13.69	13.78	13.61	13.75	291713
2023-11-06	13.85	13.85	13.60	13.62	251990
2023-11-07	13.48	13.70	13.40	13.63	227017
2023-11-08	13.69	13.69	13.50	13.53	281678
2023-11-09	13.51	13.57	13.28	13.31	291778
2023-11-10	13.31	13.55	13.31	13.55	251691
2023-11-13	13.42	13.54	13.42	13.49	166836
2023-11-14	13.59	13.85	13.59	13.70	281023
2023-11-15	13.79	13.85	13.69	13.80	245234
2023-11-16	13.71	13.80	13.70	13.74	212122
2023-11-17	13.74	13.80	13.73	13.78	198433
2023-11-20	13.94	14.02	13.82	14.00	395178
2023-11-21	13.91	14.10	13.91	14.08	261435
2023-11-22	14.11	14.24	14.11	14.21	280270
2023-11-24	14.19	14.22	14.14	14.15	55290
2023-11-27	14.10	14.25	14.03	14.22	218595
2023-11-28	14.13	14.29	14.11	14.21	233246
2023-11-29	14.24	14.41	14.24	14.39	379386
2023-11-30	14.38	14.45	14.30	14.44	212624
2023-12-01	14.38	14.62	14.35	14.52	289508
2023-12-04	14.35	14.45	14.21	14.31	192997
2023-12-05	14.22	14.36	14.18	14.29	187852
2023-12-06	14.32	14.40	14.10	14.16	281667
2023-12-07	14.25	14.29	14.15	14.19	198508
2023-12-08	14.20	14.39	14.15	14.35	191088
2023-12-11	14.30	14.31	14.16	14.22	230763
2023-12-12	14.21	14.24	14.16	14.20	240210
2023-12-13	14.20	14.58	14.20	14.53	342003
2023-12-14	14.63	14.76	14.53	14.62	372557
2023-12-15	14.66	14.72	14.56	14.63	251542
2023-12-18	14.78	14.86	14.67	14.75	398265
2023-12-19	14.72	14.97	14.72	14.95	311558
2023-12-20	14.95	15.11	14.70	14.72	396859
2023-12-21	14.76	14.90	14.70	14.88	229767
2023-12-22	14.90	15.03	14.76	14.87	273572
2023-12-26	14.91	15.07	14.91	15.04	195052
2023-12-27	15.16	15.23	14.97	15.17	244272
2023-12-28	15.10	15.13	14.99	15.05	181695
2023-12-29	15.05	15.05	14.84	14.87	224013
2024-01-02	14.79	14.85	14.64	14.72	162746
2024-01-03	14.62	14.66	14.52	14.53	173949
2024-01-04	14.49	14.69	14.49	14.58	199106
2024-01-05	14.49	14.68	14.49	14.64	188206
2024-01-08	14.67	14.95	14.65	14.95	195858
2024-01-09	14.84	15.00	14.76	14.91	189179
2024-01-10	14.96	15.04	14.91	15.03	251395
2024-01-11	15.17	15.17	14.94	15.11	450036
2024-01-12	15.15	15.19	14.95	15.11	160183
2024-01-16	14.96	15.11	14.96	15.03	243859
2024-01-17	14.95	15.02	14.78	14.93	156697
2024-01-18	14.97	15.10	14.93	15.04	253128
2024-01-19	15.05	15.14	14.96	15.08	291691
2024-01-22	15.16	15.25	15.15	15.23	232263
2024-01-23	15.17	15.27	15.15	15.27	201674
2024-01-24	15.34	15.49	15.24	15.40	208904
2024-01-25	15.41	15.54	15.38	15.40	210852
2024-01-26	15.40	15.42	15.31	15.39	183957
2024-01-29	15.49	15.59	15.40	15.58	191667
2024-01-30	15.56	15.71	15.54	15.63	319888
2024-01-31	15.64	15.67	15.44	15.46	204342
2024-02-01	15.45	15.65	15.45	15.62	214451
2024-02-02	15.66	15.77	15.60	15.64	204279
2024-02-05	15.57	15.59	15.41	15.56	241505
2024-02-06	15.56	15.70	15.53	15.59	268108
2024-02-07	15.59	15.78	15.59	15.72	270741
2024-02-08	15.74	15.79	15.67	15.77	198311
2024-02-09	15.67	15.77	15.67	15.74	196145
2024-02-12	15.79	15.90	15.74	15.76	223046
2024-02-13	15.56	15.63	15.41	15.53	228130
2024-02-14	15.65	15.69	15.55	15.68	238637
2024-02-15	15.74	15.78	15.68	15.72	185037
2024-02-16	15.72	15.78	15.60	15.68	270922
2024-02-20	15.77	15.77	15.56	15.60	389577
2024-02-21	15.54	15.69	15.53	15.64	252450
2024-02-22	15.76	15.95	15.61	15.86	326946
2024-02-23	15.93	15.99	15.88	15.94	214141
2024-02-26	15.96	15.96	15.80	15.83	196924
2024-02-27	15.81	15.87	15.77	15.84	165749
2024-02-28	15.84	15.85	15.78	15.84	140612
2024-02-29	15.84	15.95	15.83	15.93	170850
2024-03-01	15.97	16.03	15.91	15.99	237022
2024-03-04	15.93	16.06	15.93	16.01	250415
2024-03-05	16.00	16.00	15.81	15.90	188005
2024-03-06	15.94	16.22	15.94	16.03	262411
2024-03-07	16.15	16.26	16.06	16.09	213884
2024-03-08	16.09	16.22	16.01	16.02	201188
2024-03-11	16.03	16.12	15.96	16.08	140822
2024-03-12	16.16	16.20	16.00	16.19	201190
2024-03-13	16.11	16.18	16.07	16.13	182903
2024-03-14	16.21	16.21	15.90	15.97	175338
2024-03-15	15.89	15.96	15.83	15.83	128332
2024-03-18	15.86	16.04	15.86	15.94	149813
2024-03-19	15.89	16.11	15.89	16.00	168314
2024-03-20	16.00	16.28	15.99	16.27	219165
2024-03-21	16.45	16.45	16.32	16.36	370725
2024-03-22	16.32	16.42	16.30	16.39	241367
2024-03-25	16.30	16.43	16.29	16.33	237446
2024-03-26	16.32	16.40	16.30	16.30	106548
2024-03-27	16.36	16.38	16.27	16.33	155714
2024-03-28	16.33	16.43	16.33	16.37	182616
2024-04-01	16.26	16.40	16.26	16.35	225896
2024-04-02	16.09	16.23	16.08	16.23	161157
2024-04-03	16.19	16.31	16.19	16.28	159106
2024-04-04	16.30	16.41	16.06	16.11	221193
2024-04-05	16.13	16.23	16.07	16.14	249793
2024-04-08	16.21	16.33	16.17	16.22	213593
2024-04-09	16.34	16.34	16.10	16.25	201824
2024-04-10	16.20	16.20	16.06	16.12	204508
2024-04-11	16.05	16.22	16.04	16.18	191436
2024-04-12	16.04	16.13	15.80	15.83	166057
2024-04-15	15.90	16.00	15.54	15.56	241044
2024-04-16	15.60	15.67	15.53	15.56	209481
2024-04-17	15.57	15.67	15.43	15.43	227059
2024-04-18	15.51	15.60	15.39	15.47	210115
2024-04-19	15.59	15.62	15.22	15.29	431605
2024-04-22	15.36	15.56	15.31	15.55	156308
2024-04-23	15.64	15.90	15.64	15.77	258384
2024-04-24	15.84	15.86	15.69	15.76	132678
2024-04-25	15.61	15.72	15.50	15.64	152970
2024-04-26	15.77	15.87	15.73	15.79	210856
2024-04-29	15.88	15.89	15.74	15.76	153581
2024-04-30	15.89	15.89	15.54	15.56	263942
2024-05-01	15.72	15.75	15.50	15.54	228862
2024-05-02	15.68	15.74	15.52	15.71	114398
2024-05-03	15.80	15.95	15.73	15.86	185732
2024-05-06	15.92	16.01	15.89	16.00	191345
2024-05-07	16.04	16.14	16.02	16.10	128789
2024-05-08	16.01	16.09	15.96	16.03	186909
2024-05-09	16.09	16.14	16.01	16.13	172670
2024-05-10	16.11	16.19	16.09	16.16	152288
2024-05-13	16.10	16.13	15.98	16.01	164996
2024-05-14	16.07	16.19	16.07	16.19	225593
2024-05-15	16.23	16.28	16.10	16.25	219596
2024-05-16	16.25	16.32	16.21	16.27	155163
2024-05-17	16.24	16.34	16.22	16.26	160029
2024-05-20	16.31	16.39	16.27	16.34	231786
2024-05-21	16.41	16.44	16.31	16.44	321381
2024-05-22	16.41	16.50	16.32	16.44	211864
2024-05-23	16.45	16.53	16.25	16.28	223223
2024-05-24	16.22	16.49	16.22	16.46	173166
2024-05-28	16.48	16.50	16.36	16.40	157914
2024-05-29	16.10	16.27	16.07	16.15	142088
2024-05-30	16.16	16.26	16.12	16.19	131841
2024-05-31	16.19	16.33	15.98	16.23	157754
2024-06-03	16.36	16.37	16.18	16.27	143193
2024-06-04	16.30	16.37	16.22	16.33	111378
2024-06-05	16.36	16.49	16.35	16.49	129332
2024-06-06	16.49	16.67	16.44	16.59	194846
2024-06-07	16.55	16.66	16.50	16.56	121081
2024-06-10	16.53	16.68	16.52	16.58	116030
2024-06-11	16.52	16.69	16.51	16.66	111970
2024-06-12	16.81	16.93	16.71	16.75	170743
2024-06-13	16.89	16.89	16.71	16.79	146245
2024-06-14	16.64	16.77	16.58	16.77	183330
2024-06-17	16.69	16.85	16.69	16.83	195004
2024-06-18	16.84	16.94	16.80	16.92	208994
2024-06-20	17.08	17.08	16.80	16.86	313002
2024-06-21	16.86	16.90	16.77	16.89	194556
2024-06-24	16.85	16.92	16.73	16.77	258939
2024-06-25	16.89	16.90	16.75	16.84	137722
2024-06-26	16.87	16.87	16.78	16.85	111943
2024-06-27	16.90	16.99	16.84	16.92	132360
2024-06-28	16.97	17.00	16.79	16.84	173218
2024-07-01	16.84	16.96	16.78	16.82	177074
2024-07-02	16.88	16.97	16.84	16.96	147655
2024-07-03	16.96	17.10	16.96	17.08	70297
2024-07-05	17.08	17.21	17.02	17.21	115607
2024-07-08	17.21	17.25	17.11	17.22	225979
2024-07-09	17.31	17.31	17.12	17.24	185263
2024-07-10	17.25	17.57	17.23	17.51	393272
2024-07-11	17.40	17.61	17.28	17.35	186898
2024-07-12	17.26	17.39	17.23	17.23	131312
2024-07-15	17.23	17.33	17.20	17.21	201918
2024-07-16	17.22	17.36	17.22	17.34	136085
2024-07-17	17.15	17.25	17.11	17.14	154153
2024-07-18	17.11	17.17	16.86	16.97	216922
2024-07-19	17.07	17.34	16.95	17.02	296808
2024-07-22	17.04	17.14	16.93	17.06	153615
2024-07-23	17.10	17.24	16.99	17.17	150510
2024-07-24	17.09	17.17	16.86	16.88	210241
2024-07-25	16.86	16.96	16.68	16.71	168076
2024-07-26	16.74	16.84	16.65	16.72	118968
2024-07-29	16.77	16.85	16.69	16.75	125902
2024-07-30	16.87	16.87	16.57	16.65	159398
2024-07-31	16.90	16.95	16.67	16.82	185853
2024-08-01	16.96	17.01	16.49	16.64	302580
2024-08-02	16.35	16.67	16.14	16.32	224844
2024-08-05	15.45	15.83	15.30	15.71	401398
2024-08-06	15.70	16.07	15.68	15.86	255294
2024-08-07	15.94	16.12	15.80	15.80	174136
2024-08-08	16.02	16.14	15.88	16.08	193421
2024-08-09	15.93	16.13	15.87	16.02	202994
2024-08-12	15.93	16.25	15.93	16.09	283556
2024-08-13	16.21	16.44	16.11	16.35	172575
2024-08-14	16.36	16.46	16.30	16.37	102500
2024-08-15	16.54	16.76	16.48	16.76	142041
2024-08-16	16.81	16.91	16.66	16.87	324617
2024-08-19	16.83	17.03	16.79	16.98	207246
2024-08-20	16.98	17.10	16.82	16.99	103660
2024-08-21	16.97	17.09	16.93	17.07	122896
2024-08-22	17.09	17.12	16.79	16.80	204149
2024-08-23	16.84	17.08	16.83	17.03	120165
2024-08-26	17.05	17.14	16.94	16.99	163955
2024-08-27	16.99	17.10	16.91	17.03	116532
2024-08-28	17.08	17.09	16.77	16.91	178561
2024-08-29	17.10	17.11	16.82	16.88	207267
2024-08-30	16.92	17.02	16.82	17.02	130031
2024-09-03	17.00	17.00	16.58	16.67	212055
2024-09-04	16.60	16.80	16.54	16.65	153432
2024-09-05	16.64	16.77	16.45	16.62	131087
2024-09-06	16.58	16.65	16.25	16.25	151961
2024-09-09	16.43	16.49	16.30	16.44	172183
2024-09-10	16.51	16.55	16.33	16.54	133129
2024-09-11	16.54	16.72	16.30	16.72	144204
2024-09-12	16.89	16.90	16.70	16.88	128814
2024-09-13	16.87	16.92	16.73	16.84	124217
2024-09-16	16.79	16.89	16.74	16.84	180855
2024-09-17	16.84	17.08	16.84	16.97	265627
2024-09-18	17.10	17.19	16.88	16.95	403797
2024-09-19	17.13	17.29	17.12	17.19	195125
2024-09-20	17.21	17.22	17.00	17.09	192666
2024-09-23	17.19	17.28	17.13	17.27	134295
2024-09-24	17.24	17.32	17.18	17.29	180868
2024-09-25	17.25	17.28	17.15	17.21	155285
2024-09-26	17.28	17.36	17.18	17.26	178640
2024-09-27	17.26	17.30	17.20	17.27	134734
2024-09-30	17.25	17.35	17.18	17.35	209274
2024-10-01	17.27	17.35	17.06	17.14	288904
2024-10-02	17.07	17.27	17.07	17.23	179314
2024-10-03	17.04	17.19	16.91	17.15	158908
2024-10-04	17.21	17.33	17.16	17.33	186457
2024-10-07	17.47	17.48	17.23	17.28	201204
2024-10-08	17.43	17.44	17.31	17.38	170656
2024-10-09	17.38	17.55	17.35	17.54	155590
2024-10-10	17.58	17.60	17.50	17.59	162319
2024-10-11	17.59	17.65	17.54	17.62	189655
2024-10-14	17.68	17.81	17.65	17.79	167518
2024-10-15	17.82	17.82	17.55	17.60	166589
2024-10-16	17.56	17.63	17.53	17.56	151473
2024-10-17	17.71	17.71	17.50	17.53	158993
2024-10-18	17.53	17.63	17.51	17.62	148284
2024-10-21	17.60	17.69	17.50	17.69	198875
2024-10-22	17.75	17.81	17.60	17.71	387456
2024-10-23	17.69	17.70	17.45	17.54	221326
2024-10-24	17.64	17.64	17.49	17.57	170726
2024-10-25	17.79	17.83	17.49	17.60	208150
2024-10-28	17.72	17.77	17.58	17.63	169247
2024-10-29	17.66	17.68	17.58	17.65	123260
2024-10-30	17.65	17.71	17.61	17.61	148483
2024-10-31	17.60	17.60	17.30	17.32	280034
2024-11-01	17.39	17.48	17.21	17.27	198977
2024-11-04	17.33	17.33	17.16	17.26	150253
2024-11-05	17.37	17.45	17.29	17.45	152251
2024-11-06	17.79	17.88	17.73	17.88	284508
2024-11-07	17.97	18.13	17.95	18.13	192444
2024-11-08	18.14	18.21	18.09	18.15	198194
2024-11-11	18.19	18.26	18.16	18.19	194691
2024-11-12	18.23	18.24	18.01	18.17	196315
2024-11-13	18.07	18.17	17.99	18.05	190726
2024-11-14	18.14	18.18	17.81	17.87	240027
2024-11-15	17.75	17.86	17.51	17.64	267160
2024-11-18	17.65	17.80	17.63	17.66	223780
2024-11-19	17.70	17.84	17.55	17.83	326476
2024-11-20	17.91	17.91	17.67	17.80	363016
2024-11-21	17.80	18.00	17.74	17.93	333020
2024-11-22	17.92	18.03	17.89	18.01	143799
2024-11-25	18.07	18.16	17.99	18.01	241561
2024-11-26	18.01	18.16	18.00	18.06	211345
2024-11-27	18.05	18.14	17.96	18.05	133089
2024-11-29	18.09	18.15	17.98	18.14	64140
2024-12-02	18.07	18.23	18.06	18.21	173674
2024-12-03	18.24	18.30	18.17	18.28	241256
2024-12-04	18.40	18.42	18.22	18.37	192152
2024-12-05	18.32	18.40	18.28	18.36	180115
2024-12-06	18.50	18.52	18.37	18.44	161725
2024-12-09	18.51	18.52	18.33	18.34	131936
2024-12-10	18.34	18.37	18.22	18.24	136795
2024-12-11	18.38	18.48	18.34	18.40	169048
2024-12-12	18.40	18.41	18.26	18.31	200186
2024-12-13	18.28	18.31	18.13	18.18	159876
2024-12-16	18.24	18.28	18.19	18.25	190164
2024-12-17	18.17	18.23	18.07	18.11	142815
2024-12-18	18.10	18.21	17.60	17.63	214154
2024-12-19	17.86	17.86	17.54	17.56	369051
2024-12-20	17.56	17.92	17.56	17.86	256964
2024-12-23	17.90	18.00	17.80	17.98	172012
2024-12-24	18.06	18.19	17.98	18.19	62661
2024-12-26	18.14	18.27	18.04	18.24	112953
2024-12-27	18.23	18.23	17.90	18.01	110542
2024-12-30	17.70	17.97	17.56	17.75	136702
2024-12-31	17.78	17.83	17.65	17.71	73479
2025-01-02	17.79	17.84	17.45	17.56	160634
2025-01-03	17.73	17.93	17.62	17.79	116664
2025-01-06	17.98	18.10	17.87	17.92	124812
2025-01-07	18.03	18.04	17.61	17.70	160871
2025-01-08	17.82	17.88	17.56	17.73	252875
2025-01-10	17.70	17.70	17.44	17.54	382295
2025-01-13	17.40	17.56	17.28	17.54	205420
2025-01-14	17.71	17.82	17.43	17.57	231208
2025-01-15	17.80	18.00	17.70	17.95	255743
2025-01-16	17.97	18.04	17.91	17.94	163153
2025-01-17	18.12	18.19	18.04	18.14	192850
2025-01-21	18.24	18.31	18.17	18.31	181254
2025-01-22	18.43	18.49	18.24	18.45	208038
2025-01-23	18.26	18.50	18.26	18.50	218796
2025-01-24	18.54	18.55	18.33	18.44	140800
2025-01-27	18.11	18.20	18.01	18.16	159819
2025-01-28	18.20	18.29	18.09	18.27	125687
2025-01-29	18.31	18.32	18.10	18.26	203254
2025-01-30	18.32	18.43	18.23	18.35	130987
2025-01-31	18.48	18.55	18.20	18.26	186679
2025-02-03	18.01	18.27	18.01	18.15	189271
2025-02-04	18.20	18.30	18.13	18.26	187457
2025-02-05	18.30	18.38	18.21	18.34	140646
2025-02-06	18.45	18.45	18.27	18.40	195798
2025-02-07	18.48	18.48	18.22	18.26	166835
2025-02-10	18.30	18.36	18.24	18.28	189724
2025-02-11	18.26	18.35	18.23	18.35	217167
2025-02-12	18.17	18.32	18.07	18.24	169030
2025-02-13	18.13	18.32	18.09	18.32	138505
2025-02-14	18.35	18.40	18.17	18.38	140520
2025-02-18	18.45	18.54	18.28	18.36	172355
2025-02-19	18.23	18.34	18.18	18.33	201441
2025-02-20	18.35	18.36	18.14	18.29	230531
2025-02-21	18.38	18.38	17.95	17.98	342141
2025-02-24	18.00	18.08	17.71	17.79	606824
2025-02-25	17.77	17.86	17.44	17.60	296687
2025-02-26	17.59	17.77	17.46	17.55	196805
2025-02-27	17.64	17.77	17.31	17.33	227307
2025-02-28	17.35	17.53	17.20	17.53	136033
2025-03-03	17.51	17.68	17.08	17.20	261294
2025-03-04	17.10	17.24	16.85	17.04	228611
2025-03-05	17.01	17.20	16.84	17.12	298739
2025-03-06	16.91	17.09	16.62	16.74	261211
2025-03-07	16.81	16.84	16.44	16.76	257807
2025-03-10	16.64	16.67	16.14	16.25	702673
2025-03-11	16.19	16.33	16.00	16.13	367106
2025-03-12	16.35	16.52	16.15	16.31	196725
2025-03-13	16.35	16.35	15.93	15.97	234199
2025-03-14	16.10	16.31	16.05	16.29	228228
2025-03-17	16.29	16.60	16.29	16.45	160387
2025-03-18	16.43	16.55	16.27	16.35	104500
2025-03-19	16.29	16.58	16.10	16.55	245064
2025-03-20	16.56	16.68	16.40	16.57	387876
2025-03-21	16.50	16.64	16.40	16.59	189913
2025-03-24	16.80	16.86	16.72	16.78	219202
2025-03-25	16.97	16.98	16.82	16.92	158819
2025-03-26	16.84	16.90	16.62	16.65	128456
2025-03-27	16.55	16.68	16.46	16.56	163132
2025-03-28	16.49	16.49	16.20	16.27	215245
2025-03-31	16.01	16.21	15.84	16.18	266705
2025-04-01	16.07	16.35	16.03	16.25	150934
2025-04-02	16.16	16.45	16.16	16.42	146902
2025-04-03	15.97	16.06	15.58	15.58	357889
2025-04-04	15.10	15.24	14.21	14.24	860048
2025-04-07	13.28	14.76	13.11	13.86	663061
2025-04-08	14.50	14.70	13.68	13.91	541680
2025-04-09	13.89	15.35	13.67	15.30	517613
2025-04-10	15.20	15.20	14.50	14.83	342242
2025-04-11	14.83	15.45	14.70	14.99	163686
2025-04-14	15.26	15.38	15.05	15.25	187376
2025-04-15	15.30	15.39	15.12	15.22	163703
2025-04-16	15.20	15.22	14.75	14.95	183755
2025-04-17	15.08	15.20	14.82	14.96	222832
2025-04-21	14.96	14.96	14.45	14.64	460482
2025-04-22	14.65	15.06	14.65	15.00	289544
2025-04-23	15.35	15.58	15.13	15.23	278367
2025-04-24	15.33	15.72	15.26	15.72	253199
2025-04-25	15.62	15.97	15.58	15.97	140088
2025-04-28	16.07	16.08	15.65	15.83	127072
2025-04-29	15.87	16.10	15.85	16.02	171309
2025-04-30	15.82	16.06	15.69	16.05	214641
2025-05-01	16.25	16.37	16.07	16.27	182662
2025-05-02	16.45	16.49	16.04	16.41	247410
2025-05-05	16.31	16.54	16.26	16.48	147591
2025-05-06	16.38	16.40	16.13	16.27	213045
2025-05-07	16.36	16.40	16.17	16.29	167411
2025-05-08	16.39	16.55	16.29	16.46	279470
2025-05-09	16.74	16.74	16.24	16.48	143266
2025-05-12	16.90	16.99	16.71	16.98	173593
2025-05-13	16.90	17.17	16.90	17.16	176754
2025-05-14	17.19	17.24	17.05	17.18	125597
2025-05-15	17.18	17.25	17.05	17.20	114094
2025-05-16	17.12	17.28	17.10	17.22	167740
2025-05-19	17.07	17.32	17.05	17.32	250696
2025-05-20	17.37	17.38	17.17	17.33	399185
2025-05-21	17.29	17.33	17.05	17.05	299273
2025-05-22	17.03	17.20	16.95	16.98	160535
2025-05-23	16.90	16.98	16.81	16.90	149014
2025-05-27	17.20	17.24	17.03	17.24	182634
2025-05-28	17.32	17.35	17.11	17.15	118791
2025-05-29	17.22	17.30	17.14	17.24	165384
2025-05-30	17.25	17.29	17.08	17.28	103323
2025-06-02	17.28	17.35	17.15	17.32	125047
2025-06-03	17.34	17.49	17.23	17.41	142004
2025-06-04	17.41	17.55	17.41	17.46	173441
2025-06-05	17.53	17.64	17.37	17.46	186683
2025-06-06	17.65	17.70	17.47	17.54	205896
2025-06-09	17.58	17.69	17.54	17.57	136383
2025-06-10	17.57	17.70	17.57	17.67	174702
2025-06-11	17.70	17.71	17.52	17.62	138296
2025-06-12	17.53	17.62	17.46	17.59	151354
2025-06-13	17.37	17.60	17.34	17.38	144661
2025-06-16	17.47	17.59	17.43	17.54	99906
2025-06-17	17.43	17.55	17.34	17.39	174565
2025-06-18	17.38	17.54	17.33	17.43	173574
2025-06-20	17.61	17.64	17.27	17.33	288125
2025-06-23	17.36	17.63	17.33	17.58	234073
2025-06-24	17.67	17.88	17.56	17.79	218641
2025-06-25	17.89	17.98	17.81	17.87	158039
2025-06-26	17.90	18.04	17.85	17.98	165322
2025-06-27	18.01	18.16	17.98	18.15	165425
2025-06-30	18.21	18.27	18.14	18.24	146765
2025-07-01	18.07	18.38	18.07	18.31	164438
2025-07-02	18.31	18.40	18.17	18.23	170279
2025-07-03	18.23	18.47	18.23	18.44	127074
2025-07-07	18.33	18.39	18.18	18.25	201792
2025-07-08	18.26	18.36	18.16	18.22	169995
2025-07-09	18.23	18.32	18.15	18.29	240675
2025-07-10	18.34	18.35	18.18	18.34	176602
2025-07-11	18.31	18.32	18.20	18.28	181413
2025-07-14	18.11	18.28	18.08	18.19	142017
2025-07-15	18.28	18.32	18.15	18.19	134649
2025-07-16	18.18	18.30	18.04	18.20	116633
2025-07-17	18.21	18.32	18.19	18.28	158239
2025-07-18	18.34	18.38	18.23	18.34	192131
2025-07-21	18.44	18.58	18.34	18.39	351643
2025-07-22	18.35	18.43	18.31	18.36	189206
2025-07-23	18.27	18.45	18.27	18.40	209068
2025-07-24	18.45	18.52	18.40	18.47	119154
2025-07-25	18.46	18.60	18.44	18.55	128602
2025-07-28	18.57	18.62	18.44	18.55	211900
2025-07-29	18.59	18.61	18.30	18.35	314840
2025-07-30	18.40	18.55	18.25	18.35	313644
2025-07-31	18.44	18.56	18.30	18.34	207215
2025-08-01	18.25	18.25	17.94	18.02	281793
2025-08-04	18.02	18.20	17.96	18.18	179279
2025-08-05	18.20	18.30	18.07	18.11	154850
2025-08-06	18.11	18.27	18.08	18.23	144572
2025-08-07	18.35	18.47	18.14	18.25	270520
2025-08-08	18.24	18.37	18.22	18.31	155246
2025-08-11	18.36	18.44	18.31	18.34	140789
2025-08-12	18.36	18.53	18.35	18.49	178039
2025-08-13	18.56	18.67	18.52	18.59	230101
2025-08-14	18.42	18.51	18.40	18.49	184376
2025-08-15	18.49	18.49	18.40	18.41	182666
2025-08-18	18.38	18.52	18.38	18.52	274834
2025-08-19	18.58	18.60	18.31	18.39	325133
2025-08-20	18.36	18.37	18.15	18.25	345791
2025-08-21	18.18	18.30	18.11	18.20	139535
2025-08-22	18.20	18.45	18.17	18.38	138830
2025-08-25	18.41	18.47	18.41	18.45	171505
2025-08-26	18.42	18.53	18.40	18.51	132089
2025-08-27	18.55	18.61	18.53	18.59	224481
2025-08-28	18.65	18.67	18.58	18.66	196648
2025-08-29	18.67	18.70	18.57	18.62	132336
2025-09-02	18.50	18.50	18.30	18.45	165227
2025-09-03	18.50	18.59	18.45	18.55	182777
2025-09-04	18.46	18.72	18.46	18.72	144497
2025-09-05	18.59	18.80	18.56	18.61	187376
2025-09-08	18.64	18.77	18.64	18.76	170223
2025-09-09	18.79	18.85	18.76	18.79	205767
2025-09-10	18.86	18.95	18.83	18.89	159404
2025-09-11	18.95	19.09	18.95	19.06	176897
2025-09-12	19.13	19.15	19.08	19.15	214118
2025-09-15	19.09	19.19	19.07	19.11	218649
2025-09-16	19.20	19.20	19.07	19.11	168304
2025-09-17	19.11	19.21	18.95	19.11	164255
2025-09-18	19.16	19.30	19.13	19.21	196465
2025-09-19	19.30	19.43	19.21	19.42	225090
2025-09-22	19.48	19.56	19.37	19.56	393201
2025-09-23	19.57	19.57	19.40	19.44	257531
2025-09-24	19.44	19.44	19.26	19.27	187853
2025-09-25	19.06	19.18	19.02	19.15	249998
2025-09-26	19.13	19.35	19.09	19.15	172152
2025-09-29	19.21	19.50	19.17	19.21	193645
2025-09-30	19.12	19.31	19.12	19.29	199883
2025-10-01	19.21	19.39	19.17	19.35	299165
2025-10-02	19.34	19.41	19.31	19.38	152440
2025-10-03	19.38	19.44	19.23	19.28	266445
2025-10-06	19.35	19.40	19.26	19.34	192863
2025-10-07	19.45	19.49	19.28	19.31	188339
2025-10-08	19.37	19.48	19.31	19.43	165441
2025-10-09	19.38	19.49	19.32	19.38	197786
2025-10-10	19.38	19.51	18.84	18.85	308302
2025-10-13	19.12	19.19	18.90	19.04	231685
2025-10-14	18.99	19.12	18.83	19.06	219953
2025-10-15	19.17	19.30	18.91	19.10	278065
2025-10-16	19.18	19.20	18.80	18.96	304666
2025-10-17	18.93	19.00	18.77	18.91	268530
2025-10-20	19.04	19.19	19.03	19.10	211085
2025-10-21	19.18	19.18	19.04	19.05	294909
2025-10-22	19.03	19.05	18.78	18.87	222343
2025-10-23	18.81	18.98	18.81	18.92	232515
2025-10-24	19.02	19.17	19.02	19.07	199486
2025-10-27	19.23	19.30	19.15	19.28	231701
2025-10-28	19.33	19.38	19.26	19.34	195197
2025-10-29	19.35	19.47	19.20	19.29	341528
2025-10-30	19.28	19.42	19.14	19.15	193153
2025-10-31	19.23	19.40	19.19	19.30	179145
2025-11-03	19.38	19.39	19.18	19.27	149166
2025-11-04	19.13	19.19	18.96	19.04	240106
2025-11-05	18.86	19.25	18.86	19.04	293136
2025-11-06	18.98	19.28	18.80	18.81	180903
2025-11-07	18.72	18.79	18.60	18.75	186504
2025-11-10	18.92	19.09	18.92	19.06	178641
2025-11-11	19.08	19.24	19.06	19.22	146695
2025-11-12	19.32	19.32	19.16	19.21	184114
2025-11-13	19.10	19.15	18.75	18.79	273767
2025-11-14	18.50	18.75	18.40	18.57	286786
2025-11-17	18.43	18.65	18.21	18.30	300719
2025-11-18	18.18	18.48	18.01	18.26	335916
2025-11-19	18.21	18.40	18.16	18.23	329239
2025-11-20	18.40	18.78	17.88	17.91	463008
2025-11-21	18.21	18.93	17.80	18.06	311510

Explore More About CSQ

Coins representing dividend payouts and trends

CSQ Dividend History

Discover Calamos Strategic Total'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

CSQ Stock Split History

Discover Calamos Strategic Total'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

CSQ Historical Prices

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

Web Analytics