CUK Historical Prices

Summary

Key Stock Metrics

13.65

(April 7, 2025)

52-Week Low

28.29

(July 23, 2025)

52-Week High

72.29

(January 30, 2018)

All-Time High

27.38

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-04-23	24.86	24.86	24.22	24.50	72800
2003-04-24	24.57	24.70	24.15	24.26	149000
2003-04-25	23.90	24.05	23.70	23.71	48700
2003-04-28	23.60	24.43	23.57	24.29	46100
2003-04-29	24.41	24.85	24.37	24.78	29700
2003-04-30	25.04	25.09	24.76	24.80	81400
2003-05-01	24.87	25.08	24.65	25.07	34900
2003-05-02	24.94	25.55	24.94	25.51	35200
2003-05-05	25.51	25.51	25.21	25.30	74400
2003-05-06	26.10	26.24	25.91	26.08	292600
2003-05-07	26.20	26.45	26.13	26.15	135500
2003-05-08	26.30	26.31	25.80	25.91	171300
2003-05-09	26.03	26.50	25.93	26.47	140900
2003-05-12	26.25	26.89	26.20	26.79	36400
2003-05-13	26.78	26.97	26.73	26.75	45800
2003-05-14	27.10	27.13	26.65	26.73	58300
2003-05-15	27.15	27.60	27.15	27.47	84200
2003-05-16	27.81	27.90	27.25	27.39	208400
2003-05-19	27.40	27.45	27.16	27.21	187800
2003-05-20	27.30	27.50	26.80	27.04	160200
2003-05-21	26.99	27.02	26.50	26.60	220800
2003-05-22	26.59	26.94	26.55	26.92	243400
2003-05-23	26.93	27.00	26.75	26.81	44700
2003-05-27	26.69	27.19	26.69	27.08	139300
2003-05-28	27.34	27.80	27.34	27.76	31300
2003-05-29	27.91	28.21	27.80	27.84	28500
2003-05-30	27.94	28.50	27.90	28.39	101500
2003-06-02	28.40	29.10	28.40	28.61	51800
2003-06-03	28.55	28.75	28.40	28.51	66800
2003-06-04	28.95	29.54	28.95	29.26	43200
2003-06-05	29.65	29.65	29.11	29.36	26200
2003-06-06	29.69	29.92	29.30	29.32	117500
2003-06-09	29.00	29.20	28.90	28.91	17500
2003-06-10	29.00	29.06	28.38	28.58	41300
2003-06-11	29.01	29.40	28.80	29.40	25000
2003-06-12	30.00	30.18	29.83	30.18	60000
2003-06-13	30.15	30.17	29.82	29.90	12700
2003-06-16	30.11	30.20	29.91	30.06	24500
2003-06-17	30.40	30.56	30.14	30.21	67400
2003-06-18	30.22	30.26	29.83	30.04	47200
2003-06-19	30.00	30.05	29.27	29.27	66100
2003-06-20	29.92	30.13	29.92	29.95	18200
2003-06-23	29.81	29.83	29.47	29.62	61600
2003-06-24	29.44	29.93	29.39	29.49	78700
2003-06-25	28.17	29.30	27.92	28.76	139300
2003-06-26	29.11	29.75	29.08	29.74	59600
2003-06-27	30.22	30.36	29.41	29.50	98700
2003-06-30	30.52	30.62	30.23	30.45	49100
2003-07-01	30.34	30.58	30.01	30.30	24000
2003-07-02	30.43	30.61	30.06	30.20	173700
2003-07-03	30.10	30.55	29.98	30.29	24300
2003-07-07	30.20	30.80	30.13	30.57	159100
2003-07-08	30.81	30.81	30.51	30.72	11800
2003-07-09	30.60	30.60	30.09	30.17	38600
2003-07-10	29.80	29.92	29.80	29.88	4300
2003-07-11	30.00	30.05	29.81	29.95	3900
2003-07-14	30.10	30.34	29.80	29.93	37300
2003-07-15	30.01	30.15	29.65	29.65	44100
2003-07-16	29.66	29.74	29.46	29.51	50200
2003-07-17	29.46	29.53	29.11	29.24	91100
2003-07-18	29.23	29.46	29.00	29.46	20700
2003-07-21	29.45	29.69	29.39	29.69	7700
2003-07-22	29.71	30.60	29.69	30.50	62800
2003-07-23	30.60	30.61	30.25	30.50	29500
2003-07-24	30.55	30.76	30.34	30.36	54400
2003-07-25	30.53	30.73	30.38	30.66	72600
2003-07-28	31.12	31.45	31.00	31.39	41300
2003-07-29	31.54	31.93	31.48	31.69	70400
2003-07-30	31.71	31.71	31.37	31.45	9600
2003-07-31	31.66	32.27	31.53	32.00	43300
2003-08-01	31.89	32.00	31.76	31.76	26100
2003-08-04	31.89	31.89	31.20	31.60	25700
2003-08-05	31.75	31.90	31.40	31.40	52100
2003-08-06	31.62	31.92	31.51	31.75	35400
2003-08-07	31.80	32.25	31.80	32.02	9100
2003-08-08	31.98	32.06	31.58	31.79	39700
2003-08-11	31.76	31.76	31.51	31.69	8900
2003-08-12	31.77	32.12	31.47	32.12	46300
2003-08-13	32.32	32.42	32.02	32.11	25500
2003-08-14	32.65	32.73	32.44	32.70	25000
2003-08-15	33.40	33.49	32.85	33.00	46800
2003-08-18	33.48	33.85	33.40	33.73	60900
2003-08-19	33.80	33.85	33.40	33.75	67700
2003-08-20	33.70	33.86	33.62	33.80	24900
2003-08-21	33.69	33.98	33.69	33.71	50900
2003-08-22	33.91	33.98	33.35	33.50	26600
2003-08-25	33.40	33.45	33.21	33.22	27200
2003-08-26	32.93	33.00	32.60	32.96	14400
2003-08-27	32.92	32.92	32.60	32.60	14900
2003-08-28	32.64	32.93	32.00	32.52	113200
2003-08-29	32.38	32.76	32.38	32.67	35000
2003-09-02	32.00	32.55	32.00	32.55	25800
2003-09-03	33.55	33.66	33.10	33.10	109700
2003-09-04	33.15	33.30	32.79	32.95	58900
2003-09-05	33.10	33.29	32.70	32.95	57400
2003-09-08	32.93	33.04	32.85	32.90	6400
2003-09-09	32.70	32.70	32.14	32.30	20900
2003-09-10	32.05	32.06	31.35	31.35	115900
2003-09-11	31.26	31.49	31.21	31.33	45100
2003-09-12	31.81	32.31	31.60	32.21	71200
2003-09-15	32.93	33.15	32.76	33.07	110200
2003-09-16	33.20	33.51	33.20	33.41	35700
2003-09-17	33.94	33.94	33.04	33.25	56000
2003-09-18	33.08	33.74	32.76	33.53	70900
2003-09-19	34.12	34.12	33.39	33.50	123800
2003-09-22	33.46	33.57	32.52	33.47	54100
2003-09-23	34.06	34.24	33.88	34.10	58500
2003-09-24	34.52	34.54	32.75	32.80	210400
2003-09-25	33.05	33.44	32.89	32.92	89800
2003-09-26	33.11	33.26	31.84	31.96	78400
2003-09-29	32.48	32.49	32.02	32.15	57700
2003-09-30	32.07	32.13	31.76	31.84	17500
2003-10-01	31.90	32.82	31.90	32.78	36300
2003-10-02	32.68	32.90	32.40	32.50	128300
2003-10-03	33.26	33.37	32.85	32.95	68300
2003-10-06	33.38	33.65	33.28	33.35	23400
2003-10-07	33.36	33.36	32.84	33.10	50400
2003-10-08	33.48	33.58	33.39	33.48	30900
2003-10-09	33.29	33.54	33.03	33.29	77400
2003-10-10	33.15	33.28	32.89	33.03	83400
2003-10-13	33.30	33.51	33.28	33.36	23100
2003-10-14	33.26	33.38	33.03	33.29	28000
2003-10-15	33.61	33.64	33.05	33.06	95200
2003-10-16	33.42	33.80	33.18	33.62	134800
2003-10-17	33.29	33.33	32.83	33.00	45300
2003-10-20	33.04	33.04	32.62	32.76	26300
2003-10-21	32.86	32.86	32.40	32.41	19000
2003-10-22	32.34	32.51	31.91	31.94	59400
2003-10-23	31.88	32.32	31.87	32.30	34400
2003-10-24	32.50	32.61	32.23	32.55	20600
2003-10-27	32.53	33.12	32.40	33.09	44800
2003-10-28	33.10	33.41	33.10	33.40	37900
2003-10-29	33.60	33.73	33.43	33.65	41200
2003-10-30	34.34	34.44	34.06	34.09	79300
2003-10-31	34.27	34.50	34.19	34.35	94500
2003-11-03	34.76	34.76	34.32	34.36	61300
2003-11-04	34.63	34.92	34.63	34.66	95700
2003-11-05	34.18	34.31	33.85	34.01	35100
2003-11-06	34.06	34.46	33.98	34.34	14400
2003-11-07	34.80	35.36	34.80	35.22	44000
2003-11-10	35.30	35.34	34.97	34.97	25000
2003-11-11	34.94	35.10	34.79	34.89	22900
2003-11-12	35.10	35.36	35.04	35.28	12900
2003-11-13	35.60	35.71	35.55	35.64	10000
2003-11-14	35.49	35.53	34.58	34.80	64300
2003-11-17	34.78	34.79	34.39	34.60	8700
2003-11-18	34.50	34.50	33.95	34.07	29500
2003-11-19	34.02	34.02	33.70	33.91	17200
2003-11-20	33.81	33.90	33.70	33.75	19200
2003-11-21	34.00	34.14	33.96	34.11	18200
2003-11-24	34.10	34.33	34.00	34.33	20700
2003-11-25	34.31	34.57	34.14	34.39	41400
2003-11-26	34.41	34.76	34.41	34.76	19900
2003-11-28	35.16	35.16	34.91	35.14	13600
2003-12-01	35.31	35.40	35.13	35.26	12400
2003-12-02	35.33	35.45	35.27	35.38	22200
2003-12-03	35.45	35.68	35.42	35.42	28800
2003-12-04	35.45	35.55	35.31	35.55	19900
2003-12-05	35.75	35.78	35.30	35.49	30600
2003-12-08	35.70	35.90	35.60	35.90	18800
2003-12-09	37.15	37.71	37.00	37.42	36800
2003-12-10	37.40	37.46	37.33	37.40	13600
2003-12-11	38.26	38.60	38.13	38.60	52100
2003-12-12	39.10	39.10	38.48	38.82	50600
2003-12-15	39.14	39.14	38.80	38.80	20600
2003-12-16	38.78	38.80	38.34	38.65	182200
2003-12-17	38.64	38.64	38.36	38.51	263500
2003-12-18	37.90	39.34	37.81	39.29	48100
2003-12-19	39.54	40.10	39.54	39.99	19000
2003-12-22	39.97	39.97	39.51	39.83	48600
2003-12-23	39.90	39.90	39.13	39.46	96300
2003-12-24	39.60	39.62	39.05	39.15	37600
2003-12-26	39.25	39.60	39.25	39.59	13300
2003-12-29	40.24	40.24	39.76	39.98	29400
2003-12-30	40.57	40.57	40.12	40.27	46200
2003-12-31	40.28	40.67	40.08	40.16	63300
2004-01-02	40.25	40.75	40.25	40.35	39400
2004-01-05	40.76	41.32	40.76	41.22	31800
2004-01-06	41.17	41.28	40.85	40.85	88900
2004-01-07	41.22	41.44	40.98	41.43	63600
2004-01-08	41.75	42.02	41.71	42.02	88900
2004-01-09	41.96	42.21	41.90	41.94	48000
2004-01-12	41.86	41.86	41.20	41.56	34300
2004-01-13	41.54	41.54	41.23	41.38	23000
2004-01-14	42.45	42.98	42.20	42.90	35100
2004-01-15	43.07	43.72	43.01	43.51	35200
2004-01-16	43.78	44.19	43.78	44.16	63800
2004-01-20	44.68	44.79	44.34	44.62	47000
2004-01-21	45.09	45.09	44.63	44.75	94500
2004-01-22	44.85	44.95	44.71	44.78	19800
2004-01-23	44.78	45.00	44.24	44.46	17500
2004-01-26	44.49	44.90	44.34	44.89	58600
2004-01-27	44.40	44.87	44.39	44.50	67600
2004-01-28	45.30	45.36	44.56	44.57	115300
2004-01-29	45.79	46.31	45.67	46.19	81500
2004-01-30	46.41	46.41	45.44	45.63	93800
2004-02-02	45.98	46.32	45.98	46.11	10600
2004-02-03	46.80	46.80	46.04	46.06	50100
2004-02-04	45.78	45.78	45.12	45.18	15800
2004-02-05	45.75	46.10	45.70	45.86	32500
2004-02-06	46.32	46.44	45.51	45.86	71600
2004-02-09	46.40	46.45	46.01	46.07	22800
2004-02-10	46.40	46.43	45.72	46.06	35200
2004-02-11	45.82	46.17	45.51	46.17	15000
2004-02-12	46.70	46.78	45.99	46.03	19600
2004-02-13	46.90	47.10	46.38	46.60	60400
2004-02-17	48.90	48.99	48.42	48.55	34800
2004-02-18	49.10	49.21	48.15	48.15	26700
2004-02-19	48.27	48.43	48.00	48.10	20800
2004-02-20	48.10	48.10	47.22	47.22	27300
2004-02-23	47.09	47.32	46.88	47.11	145100
2004-02-24	46.86	47.71	46.80	47.65	29900
2004-02-25	47.34	48.40	47.30	48.30	177800
2004-02-26	47.52	47.74	47.28	47.53	551400
2004-02-27	46.90	47.32	46.68	46.96	281400
2004-03-01	46.80	47.41	46.65	47.30	177000
2004-03-02	47.00	47.31	46.90	47.00	173900
2004-03-03	46.70	47.35	46.44	47.35	176900
2004-03-04	46.85	47.34	46.75	47.20	270800
2004-03-05	46.85	47.66	46.70	47.63	146400
2004-03-08	47.45	47.66	47.00	47.10	25100
2004-03-09	46.69	46.92	46.59	46.90	30200
2004-03-10	46.63	46.83	46.04	46.17	42900
2004-03-11	44.83	45.38	44.12	44.19	51900
2004-03-12	44.06	44.44	43.83	44.40	40600
2004-03-15	43.70	43.74	42.35	42.35	31400
2004-03-16	43.63	43.63	42.95	43.10	56000
2004-03-17	44.05	44.85	44.05	44.68	24500
2004-03-18	44.93	44.97	44.08	44.82	28100
2004-03-19	44.95	45.72	44.85	45.02	38000
2004-03-22	45.96	45.96	44.30	44.40	33900
2004-03-23	44.89	45.01	44.50	44.65	27600
2004-03-24	44.40	44.80	44.04	44.52	41900
2004-03-25	44.30	45.28	44.30	45.14	13100
2004-03-26	45.45	45.86	45.38	45.68	28900
2004-03-29	46.43	46.98	46.30	46.35	16300
2004-03-30	46.59	46.72	46.38	46.65	26700
2004-03-31	47.20	47.27	46.90	46.90	34700
2004-04-01	47.29	47.40	47.00	47.40	12900
2004-04-02	47.77	47.80	47.39	47.75	14800
2004-04-05	46.96	47.80	46.83	47.80	10300
2004-04-06	47.65	48.05	47.56	47.95	8300
2004-04-07	47.89	47.89	47.40	47.54	29900
2004-04-08	47.70	47.80	47.37	47.38	13400
2004-04-12	47.50	47.70	47.44	47.54	4700
2004-04-13	47.40	47.68	46.70	46.70	14000
2004-04-14	46.00	46.08	45.71	45.72	19600
2004-04-15	45.66	45.73	45.20	45.73	28400
2004-04-16	45.82	46.09	45.65	46.02	17500
2004-04-19	45.60	46.02	45.44	45.95	19500
2004-04-20	45.80	46.16	45.70	45.71	6900
2004-04-21	45.85	45.85	44.56	45.55	21300
2004-04-22	45.03	46.06	44.99	45.95	26800
2004-04-23	45.70	45.85	45.49	45.83	13500
2004-04-26	46.28	46.50	45.45	45.61	69900
2004-04-27	45.88	46.00	44.90	45.55	39900
2004-04-28	45.75	45.85	45.36	45.36	10000
2004-04-29	45.33	45.33	44.68	44.98	6700
2004-04-30	45.04	45.13	44.50	44.51	12800
2004-05-03	44.51	44.75	44.40	44.69	9200
2004-05-04	44.98	45.10	44.50	44.65	56300
2004-05-05	44.68	45.06	44.68	44.93	29800
2004-05-06	43.90	44.66	43.90	44.65	35400
2004-05-07	43.74	43.86	43.11	43.15	21600
2004-05-10	41.70	42.25	41.56	41.92	40700
2004-05-11	41.47	42.29	41.47	42.09	43200
2004-05-12	42.77	42.83	42.00	42.52	30600
2004-05-13	41.83	42.06	41.52	42.00	25200
2004-05-14	41.99	42.65	41.82	42.32	16400
2004-05-17	41.49	41.57	41.20	41.45	20500
2004-05-18	41.45	41.76	41.45	41.60	9100
2004-05-19	42.34	42.89	41.96	42.07	13100
2004-05-20	42.06	42.32	41.93	42.02	13000
2004-05-21	42.50	42.55	42.36	42.50	9600
2004-05-24	43.02	43.16	43.01	43.10	27900
2004-05-25	43.09	43.60	43.02	43.57	7600
2004-05-26	44.00	44.17	43.80	43.92	30900
2004-05-27	44.54	44.88	44.50	44.70	46400
2004-05-28	44.95	45.16	44.68	44.75	23400
2004-06-01	44.77	44.87	44.20	44.34	6600
2004-06-02	44.92	44.92	44.28	44.34	22100
2004-06-03	44.26	44.27	43.85	44.00	8200
2004-06-04	44.62	44.62	44.39	44.43	36700
2004-06-07	44.63	45.00	44.63	45.00	8100
2004-06-08	45.17	45.48	45.17	45.47	2800
2004-06-09	45.83	45.83	45.38	45.38	17100
2004-06-10	45.84	45.88	45.58	45.70	8500
2004-06-14	45.62	45.62	45.19	45.19	6000
2004-06-15	45.88	46.24	45.72	45.75	30400
2004-06-16	46.56	46.58	45.84	46.21	16100
2004-06-17	47.10	47.69	46.65	47.61	38000
2004-06-18	47.21	47.57	47.08	47.52	9900
2004-06-21	47.44	47.80	47.44	47.71	11200
2004-06-22	47.25	47.70	47.24	47.70	12900
2004-06-23	47.42	48.46	47.42	48.42	30500
2004-06-24	47.98	48.54	47.98	48.54	12400
2004-06-25	48.10	48.74	48.10	48.65	22600
2004-06-28	48.95	49.11	48.85	49.11	11500
2004-06-29	48.82	49.10	48.75	49.01	7700
2004-06-30	48.97	49.04	48.70	49.03	6300
2004-07-01	49.18	49.70	49.18	49.57	15400
2004-07-02	49.64	50.03	49.61	49.95	21200
2004-07-06	49.63	49.77	49.40	49.54	3300
2004-07-07	49.40	49.72	49.40	49.70	25300
2004-07-08	49.50	49.50	49.16	49.33	73100
2004-07-09	49.05	49.10	48.69	48.80	29900
2004-07-12	49.05	49.20	48.78	48.96	10900
2004-07-13	48.50	48.75	48.33	48.52	37200
2004-07-14	48.26	48.76	48.26	48.36	12600
2004-07-15	48.33	48.35	48.14	48.15	9100
2004-07-16	48.51	48.56	48.40	48.42	36800
2004-07-19	48.36	48.53	48.33	48.34	12300
2004-07-20	48.22	48.69	48.14	48.59	4400
2004-07-21	48.54	48.69	48.07	48.07	6200
2004-07-22	47.95	47.95	47.34	47.82	11800
2004-07-23	47.24	47.32	46.90	47.02	6500
2004-07-26	46.95	46.95	46.00	46.11	41100
2004-07-27	46.36	47.50	46.36	47.30	44300
2004-07-28	48.19	48.58	47.70	48.21	16600
2004-07-29	48.18	48.82	48.18	48.82	10000
2004-07-30	49.04	49.10	48.92	49.00	6700
2004-08-02	48.65	48.70	48.47	48.63	5900
2004-08-03	48.65	48.65	48.20	48.21	2300
2004-08-04	47.92	48.15	47.74	48.08	5400
2004-08-05	47.71	47.75	46.80	46.80	14100
2004-08-06	46.61	46.61	45.35	45.36	103600
2004-08-09	45.28	45.67	45.28	45.43	11700
2004-08-10	45.69	45.90	45.69	45.80	25800
2004-08-11	45.43	45.65	45.10	45.37	64200
2004-08-12	45.29	45.35	44.65	44.76	39100
2004-08-13	45.55	45.57	45.09	45.15	106200
2004-08-16	45.48	46.24	45.43	46.05	41000
2004-08-17	46.18	46.84	46.18	46.31	9900
2004-08-18	46.15	46.70	46.15	46.55	5000
2004-08-19	47.30	47.43	47.18	47.18	13700
2004-08-20	47.15	47.24	47.10	47.22	2800
2004-08-23	47.16	47.24	47.14	47.17	5200
2004-08-24	47.21	47.23	46.87	46.88	3600
2004-08-25	46.94	47.35	46.94	47.25	4800
2004-08-26	47.10	47.35	47.10	47.35	6500
2004-08-27	47.55	47.75	47.48	47.73	6400
2004-08-30	47.62	47.62	47.62	47.62	100
2004-08-31	48.00	48.70	47.94	48.22	40500
2004-09-01	47.71	48.00	47.64	48.00	11800
2004-09-02	47.82	48.55	47.43	48.55	26800
2004-09-03	48.30	48.85	48.15	48.75	35300
2004-09-07	48.60	49.20	48.60	49.10	14600
2004-09-08	48.85	49.14	48.85	49.09	6400
2004-09-09	49.03	49.03	48.44	48.84	8100
2004-09-10	49.34	49.54	49.09	49.25	16400
2004-09-13	49.15	49.40	49.14	49.34	8700
2004-09-14	49.15	49.50	49.15	49.50	4900
2004-09-15	48.88	49.50	48.86	49.36	18700
2004-09-16	49.26	50.21	49.24	50.00	18900
2004-09-17	49.65	50.90	49.60	50.28	54000
2004-09-20	50.00	50.06	49.76	49.85	8300
2004-09-21	50.15	50.68	50.15	50.45	5000
2004-09-22	50.33	50.36	50.09	50.18	5800
2004-09-23	50.06	50.19	49.82	50.05	7000
2004-09-24	50.09	50.34	50.06	50.06	12500
2004-09-27	50.00	50.05	49.69	49.95	10600
2004-09-28	50.31	50.32	49.88	49.98	21900
2004-09-29	49.75	49.81	49.47	49.58	3500
2004-09-30	49.65	49.90	49.40	49.65	17500
2004-10-01	49.40	50.30	49.40	50.07	12100
2004-10-04	50.13	51.12	50.13	51.00	15400
2004-10-05	50.80	51.64	50.71	51.20	21400
2004-10-06	50.99	51.35	50.76	51.35	10400
2004-10-07	51.28	51.30	51.09	51.16	2700
2004-10-08	51.03	51.22	50.90	50.98	11600
2004-10-11	51.21	51.34	51.03	51.09	2600
2004-10-12	50.86	50.92	50.49	50.70	22900
2004-10-13	51.08	51.40	50.74	50.74	16400
2004-10-14	50.97	51.34	50.96	51.33	4900
2004-10-15	51.20	51.60	51.19	51.57	3600
2004-10-18	51.57	51.60	51.46	51.51	2900
2004-10-19	52.09	52.13	51.21	51.30	15600
2004-10-20	51.46	52.00	51.25	52.00	10700
2004-10-21	52.56	52.56	51.52	52.10	38800
2004-10-22	52.57	52.57	51.75	51.91	42800
2004-10-25	52.60	52.80	52.51	52.68	22500
2004-10-26	52.74	53.00	52.74	52.98	9700
2004-10-27	53.04	53.33	52.90	53.32	21700
2004-10-28	53.39	53.43	53.00	53.16	14300
2004-10-29	52.87	53.15	52.80	53.04	33500
2004-11-01	53.27	53.44	53.21	53.43	2900
2004-11-02	54.08	54.61	54.06	54.30	19600
2004-11-03	54.72	54.82	54.37	54.70	3600
2004-11-04	54.62	55.30	54.45	55.16	9500
2004-11-05	55.46	55.46	55.10	55.14	7000
2004-11-08	54.90	54.90	54.28	54.29	12600
2004-11-09	54.80	55.22	54.74	55.15	51100
2004-11-10	55.60	55.77	55.25	55.68	101800
2004-11-11	56.04	56.27	56.04	56.27	33300
2004-11-12	57.15	57.15	56.59	57.00	96400
2004-11-15	56.83	56.83	56.10	56.10	55900
2004-11-16	56.15	56.15	55.06	55.29	43100
2004-11-17	55.67	55.67	54.86	54.94	12100
2004-11-18	55.14	55.16	54.66	54.88	12800
2004-11-19	54.70	54.70	54.20	54.40	11300
2004-11-22	53.88	54.05	53.61	54.04	15100
2004-11-23	54.05	55.24	54.05	55.24	8400
2004-11-24	55.46	56.14	55.46	56.08	6400
2004-11-26	56.14	56.40	56.10	56.38	4400
2004-11-29	55.96	56.39	55.96	56.36	11100
2004-11-30	56.27	56.27	56.00	56.09	10500
2004-12-01	56.54	57.00	56.50	56.90	15600
2004-12-02	57.24	57.72	57.24	57.29	9700
2004-12-03	58.36	58.36	57.71	57.80	51300
2004-12-06	58.37	58.45	58.10	58.45	152700
2004-12-07	58.60	58.75	58.30	58.30	45300
2004-12-08	57.75	57.98	57.51	57.82	7100
2004-12-09	56.58	57.40	56.58	57.36	27200
2004-12-10	57.12	57.63	57.10	57.54	35600
2004-12-13	57.66	58.52	57.66	58.30	34800
2004-12-14	58.54	58.61	58.41	58.61	1200
2004-12-15	58.50	58.67	58.40	58.48	4900
2004-12-16	59.31	59.51	59.09	59.33	29900
2004-12-17	60.00	60.45	59.65	60.06	31800
2004-12-20	60.16	60.95	60.16	60.70	24600
2004-12-21	60.70	61.07	60.70	60.85	3800
2004-12-22	60.95	61.68	60.95	61.60	14700
2004-12-23	61.63	62.17	61.49	61.58	27800
2004-12-27	61.79	62.07	61.76	61.76	15100
2004-12-28	61.90	62.15	61.73	62.03	14400
2004-12-29	61.66	61.84	61.50	61.50	6200
2004-12-30	61.87	61.92	61.55	61.56	3800
2004-12-31	61.46	61.47	61.17	61.25	3700
2005-01-03	61.49	61.55	60.95	60.95	4100
2005-01-04	61.07	61.23	60.75	60.84	13800
2005-01-05	59.69	60.27	59.69	59.94	38900
2005-01-06	60.01	60.65	59.99	60.53	4500
2005-01-07	60.70	60.70	59.75	60.25	18100
2005-01-10	60.13	60.45	60.03	60.03	6300
2005-01-11	59.77	59.77	59.35	59.35	8000
2005-01-12	58.90	59.30	58.65	59.20	16000
2005-01-13	58.95	59.56	58.85	59.30	6400
2005-01-14	59.96	60.38	59.85	60.38	4800
2005-01-18	59.64	60.70	59.64	60.69	16700
2005-01-19	61.15	61.65	61.01	61.25	26700
2005-01-20	60.72	61.10	60.51	60.92	15400
2005-01-21	60.54	60.74	60.11	60.31	20100
2005-01-24	60.10	60.10	58.60	58.70	21800
2005-01-25	58.97	59.13	58.68	58.80	8200
2005-01-26	59.45	59.70	59.20	59.68	14900
2005-01-27	59.65	60.04	59.55	60.00	7600
2005-01-28	60.08	60.08	59.45	59.80	5400
2005-01-31	60.35	60.65	60.35	60.65	5300
2005-02-01	60.59	60.59	59.55	60.20	72200
2005-02-02	60.34	60.39	59.94	60.10	12500
2005-02-03	59.98	59.98	59.47	59.76	18000
2005-02-04	59.61	59.91	59.60	59.85	7200
2005-02-07	59.84	60.22	59.48	59.88	12100
2005-02-08	59.91	60.04	59.43	59.74	38100
2005-02-09	59.58	59.61	58.97	59.20	13600
2005-02-10	59.25	59.40	58.40	58.54	27300
2005-02-11	58.56	59.40	58.38	59.40	20800
2005-02-14	59.68	59.93	59.40	59.60	13000
2005-02-15	59.80	60.20	59.80	60.20	21900
2005-02-16	59.47	60.21	59.47	60.13	30200
2005-02-17	60.13	60.34	59.75	60.05	9900
2005-02-18	59.80	59.80	59.30	59.62	12600
2005-02-22	58.40	58.63	58.12	58.23	31800
2005-02-23	57.96	58.13	57.22	57.60	7600
2005-02-24	57.51	57.70	56.98	57.70	26900
2005-02-25	57.95	58.39	57.84	58.39	12200
2005-02-28	57.90	57.90	57.33	57.90	10800
2005-03-01	57.88	57.90	57.65	57.90	8500
2005-03-02	57.46	57.96	57.27	57.54	24600
2005-03-03	56.85	57.15	56.75	56.94	16300
2005-03-04	57.64	58.01	57.45	57.59	22800
2005-03-07	57.97	58.10	57.97	58.00	2100
2005-03-08	58.19	58.51	57.91	57.91	3900
2005-03-09	57.78	57.78	57.16	57.16	15000
2005-03-10	58.01	58.01	57.38	57.65	26000
2005-03-11	58.50	58.74	58.05	58.12	17400
2005-03-14	58.19	58.31	57.46	57.93	8100
2005-03-15	58.38	58.86	58.38	58.55	13400
2005-03-16	58.80	59.10	58.80	58.83	22900
2005-03-17	58.66	59.08	58.51	58.94	22600
2005-03-18	59.00	59.21	58.45	58.58	29600
2005-03-21	57.86	58.22	55.37	55.70	90100
2005-03-22	55.74	56.90	55.57	56.26	71000
2005-03-23	55.59	55.74	55.35	55.48	35100
2005-03-24	54.79	55.11	54.38	54.70	44600
2005-03-28	54.65	55.02	54.65	54.76	5400
2005-03-29	55.01	55.46	54.82	54.82	19100
2005-03-30	54.94	55.39	54.94	55.35	12100
2005-03-31	55.48	55.48	55.06	55.07	12300
2005-04-01	54.67	54.96	54.09	54.12	16900
2005-04-04	53.50	53.65	53.10	53.65	15400
2005-04-05	52.97	54.09	52.97	54.00	59600
2005-04-06	54.08	54.38	54.08	54.30	12900
2005-04-07	54.42	54.42	53.94	54.27	23800
2005-04-08	54.91	55.00	54.43	54.54	53100
2005-04-11	54.65	54.65	54.10	54.15	22100
2005-04-12	54.00	54.19	53.47	54.15	14500
2005-04-13	54.40	54.55	53.70	53.82	22600
2005-04-14	53.91	54.15	53.47	53.50	21800
2005-04-15	53.39	53.39	52.70	52.70	7900
2005-04-18	52.35	52.90	52.35	52.54	9100
2005-04-19	52.99	53.08	52.65	52.73	2500
2005-04-20	52.35	52.46	51.75	51.75	13500
2005-04-21	51.94	53.25	51.87	53.17	59600
2005-04-22	53.61	53.94	52.80	53.11	56100
2005-04-25	52.93	53.13	52.80	52.80	4700
2005-04-26	52.10	52.10	51.43	51.54	22100
2005-04-27	50.60	50.63	50.09	50.55	28300
2005-04-28	50.02	51.16	50.02	50.89	47300
2005-04-29	51.22	51.85	51.14	51.75	10200
2005-05-02	51.20	52.00	51.20	51.65	51200
2005-05-03	51.68	52.12	51.68	51.99	31700
2005-05-04	52.12	53.06	52.12	53.06	17200
2005-05-05	53.13	53.49	52.98	53.29	12700
2005-05-06	53.05	53.42	53.05	53.23	3200
2005-05-09	52.77	52.90	52.67	52.90	4000
2005-05-10	51.93	52.27	51.84	52.08	46200
2005-05-11	51.83	52.55	51.66	52.55	68400
2005-05-12	52.03	52.59	52.03	52.59	22200
2005-05-13	52.54	53.08	52.53	52.59	6400
2005-05-16	53.12	54.22	53.12	54.07	56600
2005-05-17	54.42	55.33	54.42	55.09	22000
2005-05-18	54.25	56.04	54.25	55.80	66900
2005-05-19	55.41	56.06	55.12	55.75	82800
2005-05-20	55.50	55.51	54.91	55.45	36100
2005-05-23	55.99	56.40	55.64	56.23	24500
2005-05-24	55.50	55.70	55.35	55.52	23000
2005-05-25	55.10	55.31	54.92	55.20	46900
2005-05-26	55.17	55.88	55.11	55.86	31500
2005-05-27	55.43	55.65	55.20	55.48	17800
2005-05-31	54.90	55.50	54.86	55.15	55000
2005-06-01	55.17	56.27	55.17	55.95	25100
2005-06-02	55.59	56.03	55.55	56.03	6300
2005-06-03	55.26	55.68	55.11	55.20	26700
2005-06-06	55.00	55.31	54.78	55.15	19200
2005-06-07	55.18	55.29	54.94	54.94	11900
2005-06-08	54.98	55.16	54.25	54.25	151000
2005-06-09	54.06	54.46	53.89	54.16	145900
2005-06-10	54.36	54.36	53.61	53.90	90100
2005-06-13	53.63	54.00	53.43	53.59	19500
2005-06-14	53.25	54.15	53.25	54.13	26300
2005-06-15	53.99	54.70	53.99	54.50	42700
2005-06-16	55.14	57.23	54.99	56.45	93800
2005-06-17	57.65	58.01	57.51	57.88	50900
2005-06-20	57.51	58.10	57.51	57.85	26000
2005-06-21	57.69	58.00	57.60	57.70	13200
2005-06-22	57.52	57.99	57.52	57.80	10800
2005-06-23	57.96	58.05	56.91	56.91	23500
2005-06-24	57.12	57.74	57.12	57.72	22400
2005-06-27	57.32	57.34	57.18	57.34	4400
2005-06-28	56.45	57.33	56.23	57.12	36000
2005-06-29	57.07	57.55	56.83	57.47	10000
2005-06-30	57.23	57.36	56.83	57.05	17300
2005-07-01	56.95	57.07	56.85	57.05	3200
2005-07-05	56.45	57.45	56.39	57.40	13600
2005-07-06	56.82	57.07	56.51	56.69	19700
2005-07-07	54.89	56.60	54.85	56.30	47000
2005-07-08	56.39	56.70	56.35	56.60	16200
2005-07-11	56.80	57.10	56.53	57.10	4200
2005-07-12	57.35	57.35	56.85	57.11	6500
2005-07-13	56.80	56.89	56.30	56.35	16200
2005-07-14	56.40	56.83	56.34	56.37	113400
2005-07-15	56.19	56.37	56.04	56.23	29200
2005-07-18	55.68	55.90	55.40	55.45	94100
2005-07-19	55.10	55.50	54.99	55.29	89100
2005-07-20	54.80	55.48	54.73	55.23	18300
2005-07-21	55.20	55.65	55.05	55.37	53000
2005-07-22	55.19	55.28	55.00	55.07	45500
2005-07-25	55.06	55.30	54.86	55.07	72500
2005-07-26	54.85	54.99	54.72	54.77	19400
2005-07-27	54.84	54.84	54.52	54.68	46200
2005-07-28	54.75	54.78	54.36	54.41	41600
2005-07-29	54.11	54.21	53.50	53.65	50900
2005-08-01	53.82	53.82	52.94	53.08	45600
2005-08-02	53.08	53.08	52.80	52.95	500900
2005-08-03	52.84	53.26	52.82	53.04	643200
2005-08-04	52.81	53.08	52.65	52.80	28000
2005-08-05	53.65	53.65	53.20	53.58	27000
2005-08-08	54.37	54.43	54.01	54.07	13300
2005-08-09	54.24	54.47	54.20	54.23	14700
2005-08-10	54.40	54.58	53.89	53.93	128200
2005-08-11	53.95	54.06	52.94	53.28	131000
2005-08-12	52.87	52.92	52.15	52.30	101100
2005-08-15	52.44	52.44	51.79	52.06	19900
2005-08-16	52.08	52.13	51.46	51.54	19800
2005-08-17	51.64	51.85	51.48	51.69	24400
2005-08-18	51.95	52.60	51.90	52.45	44300
2005-08-19	53.35	53.37	52.49	52.64	32800
2005-08-22	53.05	53.20	52.61	52.87	21100
2005-08-23	53.05	53.18	52.97	53.05	8600
2005-08-24	53.53	53.53	52.75	52.92	54800
2005-08-25	53.03	53.10	52.70	52.93	64200
2005-08-26	52.97	53.04	52.25	52.31	19700
2005-08-29	52.25	52.47	52.11	52.37	8200
2005-08-30	52.33	52.39	51.58	51.83	19400
2005-08-31	51.60	51.87	51.51	51.87	57300
2005-09-01	51.92	52.05	51.53	51.73	90700
2005-09-02	51.33	51.39	51.08	51.30	40200
2005-09-06	51.43	51.78	51.08	51.66	72900
2005-09-07	51.80	52.36	51.80	52.32	57700
2005-09-08	51.95	52.08	51.76	51.76	26600
2005-09-09	52.04	52.27	51.95	52.15	32400
2005-09-12	52.60	53.41	52.59	53.38	62500
2005-09-13	53.07	53.18	52.70	52.71	34400
2005-09-14	53.11	53.59	52.48	52.84	129500
2005-09-15	52.69	52.73	52.39	52.45	20700
2005-09-16	52.43	52.55	52.26	52.36	86400
2005-09-19	52.82	54.01	52.73	53.83	85600
2005-09-20	53.87	53.94	52.77	52.88	49100
2005-09-21	52.48	52.53	51.90	51.92	29200
2005-09-22	51.81	52.18	51.50	51.97	58200
2005-09-23	51.48	52.33	51.48	51.96	80100
2005-09-26	52.47	53.28	52.47	52.90	53900
2005-09-27	52.35	52.35	51.85	52.05	28900
2005-09-28	52.20	52.42	51.85	52.06	52800
2005-09-29	51.91	52.02	51.42	52.00	33000
2005-09-30	51.75	52.39	51.70	52.30	89900
2005-10-03	52.02	52.44	51.89	52.11	24000
2005-10-04	52.30	52.85	52.30	52.45	21400
2005-10-05	51.81	51.81	50.89	50.92	52300
2005-10-06	51.00	51.17	50.45	50.81	15300
2005-10-07	50.34	50.46	50.12	50.40	40500
2005-10-10	49.93	49.93	49.26	49.66	72100
2005-10-11	49.75	50.04	49.45	49.71	33800
2005-10-12	49.26	49.38	48.44	48.75	29400
2005-10-13	48.02	48.58	47.92	48.53	54000
2005-10-14	48.39	49.28	48.27	49.25	38500
2005-10-17	48.39	48.81	48.22	48.70	20900
2005-10-18	48.10	48.33	48.01	48.02	28100
2005-10-19	47.47	48.80	47.32	48.75	54900
2005-10-20	48.85	49.35	48.60	48.80	52900
2005-10-21	48.96	49.25	48.91	49.07	9500
2005-10-24	49.60	50.67	49.60	50.62	32000
2005-10-25	51.14	51.50	50.81	51.28	33300
2005-10-26	51.20	51.20	50.67	50.73	30100
2005-10-27	49.84	50.08	49.49	49.60	36200
2005-10-28	49.09	49.69	49.03	49.60	52700
2005-10-31	50.35	50.80	50.15	50.80	26600
2005-11-01	50.83	51.65	50.76	51.63	22000
2005-11-02	51.68	52.77	51.61	52.67	39300
2005-11-03	52.92	53.37	52.92	53.10	24100
2005-11-04	52.78	53.25	52.76	53.11	14500
2005-11-07	53.05	53.49	52.99	53.35	18200
2005-11-08	53.56	53.65	53.29	53.47	16600
2005-11-09	53.56	54.35	53.56	54.05	18800
2005-11-10	54.65	55.48	54.62	55.38	27700
2005-11-11	55.12	55.45	54.99	55.45	24200
2005-11-14	54.79	54.86	54.46	54.76	9100
2005-11-15	54.76	55.27	54.68	54.87	9800
2005-11-16	54.10	54.28	54.01	54.20	32200
2005-11-17	54.35	54.63	54.03	54.63	20100
2005-11-18	54.32	54.68	54.21	54.68	17800
2005-11-21	54.43	54.51	54.33	54.44	12200
2005-11-22	54.48	55.34	54.39	55.26	14300
2005-11-23	55.08	56.10	55.01	55.87	15400
2005-11-25	55.92	55.98	55.56	55.82	11600
2005-11-28	56.25	56.48	55.99	56.21	23900
2005-11-29	56.06	56.37	55.85	56.20	6700
2005-11-30	56.04	56.34	55.96	56.05	16300
2005-12-01	56.50	56.85	56.27	56.85	14700
2005-12-02	56.92	57.58	56.81	57.55	18200
2005-12-05	57.39	57.50	56.85	56.97	39900
2005-12-06	56.27	56.98	56.25	56.74	84300
2005-12-07	56.53	56.65	56.34	56.35	24500
2005-12-08	56.20	56.87	55.99	56.40	52900
2005-12-09	56.23	56.61	56.10	56.59	15500
2005-12-12	57.17	57.27	57.05	57.07	10300
2005-12-13	57.40	58.00	57.38	57.85	22900
2005-12-14	58.38	58.38	57.93	58.13	87400
2005-12-15	57.47	57.53	56.96	57.15	29700
2005-12-16	56.16	56.58	55.10	55.48	131000
2005-12-19	56.14	56.15	55.77	55.90	14600
2005-12-20	56.87	57.00	56.57	56.92	16900
2005-12-21	57.36	57.36	56.72	56.84	31400
2005-12-22	56.88	56.91	56.40	56.76	34100
2005-12-23	57.05	57.05	56.82	56.87	8000
2005-12-27	57.10	57.10	56.45	56.63	36400
2005-12-28	56.63	56.74	56.15	56.40	31200
2005-12-29	57.03	57.25	56.86	56.86	16800
2005-12-30	56.88	56.88	56.80	56.87	1400
2006-01-03	57.18	57.91	56.98	57.91	11900
2006-01-04	57.40	57.70	57.24	57.70	21900
2006-01-05	57.64	57.64	57.10	57.20	37100
2006-01-06	57.23	57.42	56.95	57.29	23700
2006-01-09	57.55	57.70	57.43	57.65	13500
2006-01-10	57.38	57.46	57.06	57.14	25700
2006-01-11	57.33	57.65	57.12	57.46	22100
2006-01-12	57.93	58.35	57.91	57.92	9600
2006-01-13	58.75	59.40	58.68	59.37	140200
2006-01-17	59.47	59.47	58.86	59.10	446900
2006-01-18	57.75	58.24	57.49	57.75	402300
2006-01-19	58.00	58.36	57.85	58.22	336700
2006-01-20	58.31	58.31	57.76	57.83	301700
2006-01-23	58.08	58.26	57.70	57.82	169400
2006-01-24	58.33	58.33	57.25	57.27	92700
2006-01-25	57.52	57.84	57.04	57.40	180400
2006-01-26	57.58	57.64	56.70	56.80	88500
2006-01-27	56.71	57.07	56.24	56.32	66300
2006-01-30	56.40	56.64	55.85	55.85	30600
2006-01-31	55.82	56.02	55.57	56.00	49800
2006-02-01	55.72	56.15	55.45	56.01	74300
2006-02-02	57.42	57.50	56.91	56.97	36800
2006-02-03	56.86	56.86	56.21	56.27	32400
2006-02-06	56.33	56.45	55.58	56.10	35500
2006-02-07	55.60	55.71	55.15	55.24	75800
2006-02-08	55.57	56.05	55.57	55.85	32100
2006-02-09	56.45	56.80	56.28	56.56	19400
2006-02-10	56.81	57.01	56.15	56.57	20600
2006-02-13	56.09	56.34	55.62	55.85	24500
2006-02-14	55.52	56.05	55.36	56.02	29600
2006-02-15	56.31	57.31	56.31	57.22	58300
2006-02-16	57.00	57.68	56.89	57.68	15600
2006-02-17	57.21	58.00	57.20	57.66	39800
2006-02-21	55.08	55.45	54.40	55.31	76400
2006-02-22	55.20	55.88	55.20	55.88	23300
2006-02-23	55.07	55.21	54.88	55.14	52100
2006-02-24	54.90	55.68	54.77	55.55	85100
2006-02-27	55.34	56.22	55.34	56.06	59100
2006-02-28	55.76	55.82	55.13	55.16	27500
2006-03-01	54.93	55.64	54.91	55.58	19100
2006-03-02	54.33	55.02	54.33	54.83	62200
2006-03-03	54.34	54.97	54.07	54.68	21200
2006-03-06	54.55	54.55	53.88	54.05	26700
2006-03-07	53.16	53.16	52.76	52.81	23400
2006-03-08	52.80	52.83	52.57	52.59	12800
2006-03-09	53.18	53.20	52.85	52.86	27000
2006-03-10	53.31	53.38	53.03	53.17	88300
2006-03-13	53.30	53.61	53.26	53.57	51300
2006-03-14	53.65	54.12	53.59	53.88	26000
2006-03-15	54.01	54.22	53.93	54.04	18100
2006-03-16	53.45	53.50	53.20	53.26	27000
2006-03-17	53.49	53.96	53.49	53.91	16800
2006-03-20	53.06	53.28	52.99	53.06	37500
2006-03-21	52.65	52.70	52.23	52.37	52800
2006-03-22	52.81	53.00	52.70	53.00	21900
2006-03-23	51.37	51.46	49.62	50.04	87400
2006-03-24	50.64	50.87	50.30	50.60	64000
2006-03-27	50.26	50.80	50.26	50.80	44100
2006-03-28	50.07	50.39	49.99	50.16	53900
2006-03-29	49.22	50.26	49.22	49.50	77400
2006-03-30	49.67	49.84	49.18	49.52	43700
2006-03-31	49.57	49.72	49.35	49.69	32900
2006-04-03	49.44	50.10	49.41	49.93	10100
2006-04-04	49.68	50.01	49.59	49.68	60700
2006-04-05	49.69	49.91	49.61	49.61	73900
2006-04-06	49.49	50.18	49.43	49.93	79000
2006-04-07	50.05	50.59	50.00	50.20	37100
2006-04-10	49.85	50.23	49.84	50.12	34400
2006-04-11	50.01	50.17	48.95	49.05	35400
2006-04-12	49.14	49.36	49.07	49.33	25400
2006-04-13	49.91	50.28	49.89	49.99	90500
2006-04-17	49.85	50.21	49.75	49.82	110700
2006-04-18	49.63	50.05	49.63	50.00	181800
2006-04-19	50.00	50.16	49.79	49.99	301600
2006-04-20	49.27	49.72	49.05	49.65	79900
2006-04-21	50.25	50.57	49.87	50.11	1122300
2006-04-24	49.68	49.88	49.55	49.85	37900
2006-04-25	49.92	49.92	49.46	49.59	53200
2006-04-26	49.85	49.94	49.33	49.42	44200
2006-04-27	49.54	49.81	49.38	49.66	49700
2006-04-28	49.45	49.61	49.20	49.48	23100
2006-05-01	49.54	49.80	49.41	49.41	16500
2006-05-02	49.50	49.89	49.40	49.80	82600
2006-05-03	49.36	49.53	49.04	49.39	84800
2006-05-04	50.34	50.95	50.17	50.71	66800
2006-05-05	51.40	51.41	50.86	50.93	98000
2006-05-08	52.19	52.21	51.90	52.04	82100
2006-05-09	52.28	52.40	51.85	51.85	140100
2006-05-10	51.65	51.92	51.40	51.48	79000
2006-05-11	51.57	51.57	50.92	51.00	86800
2006-05-12	50.81	50.87	49.96	49.99	102200
2006-05-15	50.24	50.30	49.57	49.82	124700
2006-05-16	46.13	46.71	42.65	44.46	587800
2006-05-17	42.32	43.48	42.29	42.86	201300
2006-05-18	42.03	42.60	42.02	42.15	112200
2006-05-19	41.51	42.05	41.51	41.93	115500
2006-05-22	41.39	42.10	41.27	41.88	84700
2006-05-23	41.21	42.28	41.21	41.52	95300
2006-05-24	41.56	41.56	41.00	41.25	55600
2006-05-25	41.04	41.33	41.00	41.28	54300
2006-05-26	41.03	41.08	40.63	40.94	82900
2006-05-30	40.63	40.65	40.01	40.31	136000
2006-05-31	40.31	40.87	40.24	40.60	59300
2006-06-01	40.20	40.64	40.12	40.64	49700
2006-06-02	40.97	41.01	40.67	40.91	60700
2006-06-05	40.75	40.77	40.01	40.07	27400
2006-06-06	39.20	39.51	39.02	39.32	85600
2006-06-07	38.83	39.40	38.78	38.96	51600
2006-06-08	38.56	38.70	37.95	38.29	85500
2006-06-09	38.22	38.28	37.89	37.94	59100
2006-06-12	38.05	38.05	37.39	37.40	53900
2006-06-13	37.34	37.49	37.00	37.32	160400
2006-06-14	37.09	38.02	37.09	38.02	156000
2006-06-15	38.15	38.73	38.15	38.63	62300
2006-06-16	37.79	40.05	37.79	39.87	137200
2006-06-19	39.84	40.95	39.82	40.47	94200
2006-06-20	40.67	40.77	40.33	40.44	80000
2006-06-21	40.59	41.06	40.49	40.87	48300
2006-06-22	40.59	40.97	40.30	40.39	60700
2006-06-23	39.98	40.45	39.90	40.16	37100
2006-06-26	40.02	40.26	39.87	40.22	27400
2006-06-27	40.11	40.14	39.74	39.83	33900
2006-06-28	39.94	40.01	39.70	39.89	35900
2006-06-29	39.54	40.55	39.54	40.54	92700
2006-06-30	40.78	40.90	40.60	40.78	29200
2006-07-03	41.00	41.23	40.86	41.19	7600
2006-07-05	41.20	41.32	40.89	41.12	65600
2006-07-06	41.30	41.41	41.15	41.20	18400
2006-07-07	41.32	41.45	40.93	41.06	25800
2006-07-10	40.90	40.99	40.67	40.91	35100
2006-07-11	40.74	40.79	40.38	40.76	32200
2006-07-12	40.45	40.47	39.61	39.64	51300
2006-07-13	39.16	39.20	38.63	38.65	79100
2006-07-14	38.76	38.92	38.50	38.66	21300
2006-07-17	38.17	38.37	37.90	38.10	48600
2006-07-18	37.95	38.14	37.57	37.94	47200
2006-07-19	38.31	39.60	38.31	39.55	73000
2006-07-20	39.20	39.20	38.57	38.60	33900
2006-07-21	39.40	39.40	38.62	38.77	72400
2006-07-24	39.06	39.12	38.81	38.93	20400
2006-07-25	39.45	40.18	39.28	40.00	87400
2006-07-26	40.28	40.35	39.70	39.94	124700
2006-07-27	40.35	40.35	39.52	39.69	94300
2006-07-28	40.14	40.32	39.77	40.25	77100
2006-07-31	40.08	40.29	39.48	39.53	86400
2006-08-01	39.36	39.36	38.57	38.74	83300
2006-08-02	39.10	39.25	38.93	39.16	40400
2006-08-03	38.88	39.04	38.65	38.96	40600
2006-08-04	39.28	39.52	38.91	39.05	17800
2006-08-07	39.13	39.14	38.55	38.72	96500
2006-08-08	39.02	39.10	38.51	38.60	55900
2006-08-09	38.91	39.03	38.31	38.35	41200
2006-08-10	38.48	38.71	38.25	38.61	49400
2006-08-11	38.68	38.73	38.39	38.46	60100
2006-08-14	38.14	38.27	37.65	37.66	52800
2006-08-15	38.37	38.45	38.07	38.20	69300
2006-08-16	38.35	39.16	38.25	39.05	93200
2006-08-17	40.43	41.17	40.30	40.94	116800
2006-08-18	40.85	41.00	40.53	41.00	47100
2006-08-21	41.22	41.22	40.96	41.01	29100
2006-08-22	40.58	40.69	40.48	40.55	20800
2006-08-23	39.65	40.07	39.65	40.02	80300
2006-08-24	40.04	40.07	39.75	39.92	34500
2006-08-25	39.89	40.03	39.76	39.94	66900
2006-08-28	40.05	40.80	40.05	40.60	29900
2006-08-29	41.05	41.56	41.00	41.56	50700
2006-08-30	41.53	41.91	41.50	41.66	49400
2006-08-31	42.97	43.20	42.63	43.14	70100
2006-09-01	43.37	43.76	43.36	43.39	22200
2006-09-05	43.55	43.68	43.02	43.08	62700
2006-09-06	42.98	43.15	42.77	43.04	46800
2006-09-07	43.06	43.30	42.99	43.14	31600
2006-09-08	43.12	43.73	43.12	43.68	56800
2006-09-11	43.57	44.05	43.52	44.03	37500
2006-09-12	45.11	45.94	44.84	45.90	107600
2006-09-13	45.12	45.19	44.84	45.05	74800
2006-09-14	45.00	45.00	44.47	44.67	45600
2006-09-15	44.52	44.72	44.01	44.50	74300
2006-09-18	44.30	44.39	43.79	43.80	43000
2006-09-19	43.76	43.95	42.65	43.44	219100
2006-09-20	43.51	44.18	43.51	44.00	44700
2006-09-21	45.00	46.78	45.00	45.93	182100
2006-09-22	45.85	45.88	45.32	45.47	48700
2006-09-25	46.25	46.88	45.68	46.81	48800
2006-09-26	46.47	46.75	46.16	46.75	62500
2006-09-27	46.88	47.31	46.86	47.17	40100
2006-09-28	47.37	47.81	47.36	47.81	21500
2006-09-29	47.53	48.01	47.50	48.01	43000
2006-10-02	48.23	48.40	48.02	48.10	89300
2006-10-03	47.71	48.75	47.68	48.55	89000
2006-10-04	48.88	49.31	48.73	49.30	36700
2006-10-05	48.63	49.02	48.34	48.81	159500
2006-10-06	48.70	48.97	48.46	48.90	41100
2006-10-09	48.41	48.95	48.33	48.86	47400
2006-10-10	47.70	48.33	47.32	48.33	277300
2006-10-11	47.32	47.44	46.87	47.12	98900
2006-10-12	47.50	47.87	47.25	47.74	74000
2006-10-13	47.55	47.87	47.31	47.86	66100
2006-10-16	47.67	47.93	47.55	47.77	59100
2006-10-17	47.10	47.49	47.02	47.43	59400
2006-10-18	47.56	48.11	47.34	47.65	117300
2006-10-19	47.91	47.92	47.62	47.80	46400
2006-10-20	48.19	48.19	47.78	48.00	89600
2006-10-23	47.83	48.22	47.71	48.13	50600
2006-10-24	48.08	48.16	47.80	48.10	51800
2006-10-25	48.05	48.38	47.77	48.38	59000
2006-10-26	48.31	49.18	48.21	49.11	79000
2006-10-27	48.70	48.79	48.32	48.44	55900
2006-10-30	48.18	48.77	48.06	48.77	40500
2006-10-31	48.82	49.06	48.52	48.54	55800
2006-11-01	48.53	48.80	48.37	48.68	26000
2006-11-02	47.79	47.87	47.64	47.73	22700
2006-11-03	47.50	47.68	47.13	47.18	30700
2006-11-06	47.32	47.95	47.32	47.90	43700
2006-11-07	47.64	48.05	47.47	47.92	36500
2006-11-08	47.93	48.57	47.87	48.46	36900
2006-11-09	48.62	48.67	47.77	47.99	80800
2006-11-10	48.45	48.45	47.91	48.07	45000
2006-11-13	47.84	48.68	47.84	48.64	42900
2006-11-14	48.88	50.25	48.55	50.25	215200
2006-11-15	48.95	49.38	48.81	49.34	89300
2006-11-16	49.49	49.73	49.39	49.71	102900
2006-11-17	49.60	49.72	49.36	49.66	44400
2006-11-20	50.35	50.41	49.91	49.98	163000
2006-11-21	50.35	50.53	50.22	50.42	26700
2006-11-22	50.39	50.60	50.33	50.50	55500
2006-11-24	50.26	50.67	50.20	50.49	29800
2006-11-27	50.78	50.78	49.44	49.96	166100
2006-11-28	49.74	49.97	49.52	49.53	206500
2006-11-29	49.53	49.53	48.61	49.15	108400
2006-11-30	48.46	49.35	48.45	49.23	118600
2006-12-01	48.30	48.41	47.50	47.75	169300
2006-12-04	48.10	48.49	48.10	48.13	56400
2006-12-05	48.11	48.69	48.01	48.41	64200
2006-12-06	48.65	48.75	48.42	48.58	30400
2006-12-07	48.04	48.07	47.55	47.79	53700
2006-12-08	47.40	47.91	47.35	47.39	51900
2006-12-11	47.46	47.85	47.44	47.85	61400
2006-12-12	47.72	48.01	47.43	47.65	24400
2006-12-13	47.99	48.14	47.75	48.01	25300
2006-12-14	48.27	48.50	48.16	48.23	48700
2006-12-15	48.06	48.09	47.77	47.88	76500
2006-12-18	48.32	48.69	48.25	48.41	36100
2006-12-19	48.72	48.73	48.15	48.49	122900
2006-12-20	48.34	48.57	48.03	48.14	29000
2006-12-21	48.99	49.76	48.38	49.49	147300
2006-12-22	50.85	50.85	49.60	49.70	171000
2006-12-26	49.80	49.80	49.29	49.71	91400
2006-12-27	51.08	51.11	50.70	50.85	143300
2006-12-28	51.15	51.15	50.48	50.91	56600
2006-12-29	50.89	50.90	50.16	50.22	130700
2007-01-03	52.13	52.40	51.89	52.26	140500
2007-01-04	52.83	52.83	52.22	52.56	72600
2007-01-05	51.96	52.05	51.41	51.55	61100
2007-01-08	52.06	52.06	51.42	51.70	62500
2007-01-09	52.19	52.42	52.09	52.30	31000
2007-01-10	52.17	52.32	51.94	52.18	42000
2007-01-11	52.95	53.13	52.65	52.94	71900
2007-01-12	53.23	53.39	52.92	53.35	50700
2007-01-16	53.69	53.73	53.35	53.40	56900
2007-01-17	53.85	53.99	53.64	53.95	82700
2007-01-18	54.99	54.99	54.13	54.39	84900
2007-01-19	55.35	55.44	54.99	55.39	76100
2007-01-22	55.38	55.38	54.69	54.80	45800
2007-01-23	55.03	55.17	54.77	54.97	84600
2007-01-24	55.05	55.18	54.67	55.14	46100
2007-01-25	55.08	55.22	54.44	54.54	45000
2007-01-26	55.35	55.45	54.65	54.90	67100
2007-01-29	55.10	55.11	54.85	55.00	25600
2007-01-30	55.13	55.25	55.03	55.19	18000
2007-01-31	54.32	54.62	54.10	54.62	32200
2007-02-01	55.17	55.25	54.68	55.08	50500
2007-02-02	54.99	55.19	54.81	54.92	64400
2007-02-05	54.00	54.02	53.18	53.66	74800
2007-02-06	52.54	52.57	51.22	51.77	77900
2007-02-07	51.98	52.71	51.84	52.60	83900
2007-02-08	51.88	52.26	51.88	52.19	34100
2007-02-09	52.19	52.19	51.36	51.49	78100
2007-02-12	51.71	51.91	51.40	51.57	41400
2007-02-13	51.33	51.82	51.32	51.69	68800
2007-02-14	51.58	51.91	51.43	51.91	26700
2007-02-15	51.61	51.67	51.38	51.56	8500
2007-02-16	50.84	51.05	50.65	50.90	43500
2007-02-20	50.37	51.12	50.37	51.09	24500
2007-02-21	50.36	50.60	50.16	50.58	38200
2007-02-22	50.60	51.00	50.60	50.81	52700
2007-02-23	50.14	50.18	49.85	49.87	41300
2007-02-26	49.63	49.71	49.18	49.24	22100
2007-02-27	48.35	48.64	47.30	47.55	91900
2007-02-28	47.30	47.93	47.20	47.82	85400
2007-03-01	47.03	47.84	45.95	47.59	93100
2007-03-02	46.62	47.47	46.60	47.03	74200
2007-03-05	45.84	46.60	45.84	46.21	47100
2007-03-06	46.19	47.13	46.18	46.85	78400
2007-03-07	47.18	47.35	46.95	47.11	97200
2007-03-08	47.58	48.42	47.58	47.97	23800
2007-03-09	47.66	48.14	47.63	47.88	42100
2007-03-12	47.88	48.19	47.73	47.86	34300
2007-03-13	47.93	48.01	46.75	46.75	33800
2007-03-14	46.08	46.37	45.66	46.21	68900
2007-03-15	46.22	46.89	46.15	46.69	48900
2007-03-16	47.56	47.87	47.05	47.06	71400
2007-03-19	47.13	47.25	46.70	47.09	28000
2007-03-20	46.59	47.29	46.52	47.07	48500
2007-03-21	47.64	48.87	47.54	48.73	56500
2007-03-22	48.66	49.11	48.52	48.97	48500
2007-03-23	48.78	49.32	48.78	49.23	49900
2007-03-26	49.11	49.23	48.71	49.11	32200
2007-03-27	48.57	48.63	48.29	48.47	23800
2007-03-28	47.79	47.82	47.36	47.58	23600
2007-03-29	47.63	48.08	47.60	48.00	21200
2007-03-30	48.19	48.32	48.05	48.14	41100
2007-04-02	48.63	48.65	48.20	48.50	51300
2007-04-03	48.55	48.78	48.53	48.74	16800
2007-04-04	48.79	48.83	48.34	48.40	49600
2007-04-05	48.40	48.40	48.11	48.23	20300
2007-04-09	48.05	48.22	47.96	48.02	12800
2007-04-10	48.43	48.43	48.07	48.14	83500
2007-04-11	47.87	47.91	46.99	47.01	53500
2007-04-12	47.20	47.40	46.95	47.30	46700
2007-04-13	47.41	47.49	47.12	47.32	26700
2007-04-16	47.79	48.81	47.73	48.56	46200
2007-04-17	48.67	48.83	48.27	48.51	31000
2007-04-18	48.39	48.50	48.00	48.14	53700
2007-04-19	47.76	48.24	47.68	48.09	21600
2007-04-20	48.62	48.93	48.51	48.65	74600
2007-04-23	49.01	49.32	48.93	48.93	35000
2007-04-24	49.91	50.00	49.57	49.58	57400
2007-04-25	50.03	50.44	50.00	50.37	26200
2007-04-26	49.62	50.19	49.54	50.03	83500
2007-04-27	50.24	50.52	50.15	50.35	30400
2007-04-30	50.24	50.85	50.17	50.54	24900
2007-05-01	50.29	50.40	49.71	50.10	38300
2007-05-02	50.25	50.75	50.23	50.55	25600
2007-05-03	50.34	50.38	49.79	49.94	18700
2007-05-04	50.23	50.33	49.82	49.86	63000
2007-05-07	49.62	49.78	49.61	49.62	20600
2007-05-08	49.35	49.45	49.16	49.23	137500
2007-05-09	49.39	49.98	49.39	49.98	38600
2007-05-10	49.97	50.32	49.52	49.59	46700
2007-05-11	49.44	50.36	49.37	50.36	30700
2007-05-14	49.98	50.03	49.55	49.68	26100
2007-05-15	49.42	50.04	49.35	49.53	48400
2007-05-16	49.42	49.60	49.07	49.26	27200
2007-05-17	48.65	48.87	48.56	48.83	25900
2007-05-18	48.85	50.12	48.78	50.08	182100
2007-05-21	49.66	50.56	49.58	50.39	164300
2007-05-22	50.47	51.12	50.47	51.01	95200
2007-05-23	51.12	51.23	50.93	50.93	34200
2007-05-24	50.88	51.08	50.44	50.44	43700
2007-05-25	50.94	51.20	50.83	51.03	27800
2007-05-29	52.16	52.28	51.63	51.70	51400
2007-05-30	51.42	51.79	51.36	51.77	38500
2007-05-31	52.02	52.08	51.60	51.96	29900
2007-06-01	52.08	52.39	51.93	52.08	31800
2007-06-04	52.30	52.43	52.15	52.28	24900
2007-06-05	52.42	52.68	52.03	52.28	115500
2007-06-06	51.62	51.69	50.95	51.07	45200
2007-06-07	50.68	51.02	49.96	50.01	84900
2007-06-08	50.00	50.15	49.54	50.15	48300
2007-06-11	49.89	50.30	49.68	50.03	49500
2007-06-12	50.12	51.13	50.11	50.51	105100
2007-06-13	50.14	50.60	50.10	50.53	37500
2007-06-14	50.20	50.34	50.03	50.20	30000
2007-06-15	50.19	50.41	50.11	50.26	19100
2007-06-18	50.33	50.41	49.62	50.01	59200
2007-06-19	49.36	50.85	49.36	50.26	136700
2007-06-20	49.88	50.21	49.52	49.55	98100
2007-06-21	48.71	48.85	48.29	48.84	64400
2007-06-22	48.46	49.65	48.46	49.03	125200
2007-06-25	48.62	49.09	48.46	48.65	37100
2007-06-26	48.69	48.92	48.51	48.65	34200
2007-06-27	47.82	48.49	47.63	48.46	53000
2007-06-28	48.14	48.91	48.03	48.64	82000
2007-06-29	47.90	48.26	47.78	48.25	164000
2007-07-02	47.66	47.87	47.52	47.63	73200
2007-07-03	47.51	47.79	47.35	47.49	42800
2007-07-05	48.14	48.21	47.73	47.90	33800
2007-07-06	47.73	47.98	47.60	47.98	34800
2007-07-09	47.59	47.70	47.43	47.48	21600
2007-07-10	46.21	46.58	46.17	46.25	155300
2007-07-11	45.57	46.26	45.56	46.18	61200
2007-07-12	45.73	46.39	45.69	46.36	47600
2007-07-13	46.87	47.24	46.60	47.11	170500
2007-07-16	46.88	47.11	46.83	46.90	73500
2007-07-17	46.64	46.92	46.44	46.79	146100
2007-07-18	46.60	46.85	46.40	46.85	81900
2007-07-19	46.63	46.89	46.63	46.75	31200
2007-07-20	46.80	46.87	46.02	46.10	59400
2007-07-23	46.05	46.25	45.81	45.97	59700
2007-07-24	45.53	45.61	44.81	44.99	60000
2007-07-25	45.01	45.12	44.43	44.86	128100
2007-07-26	43.47	43.97	43.03	43.70	311200
2007-07-27	43.45	43.89	43.27	43.30	193100
2007-07-30	43.22	43.84	43.07	43.60	206200
2007-07-31	44.12	44.47	43.73	43.76	192900
2007-08-01	43.51	44.18	43.28	44.07	181500
2007-08-02	44.38	44.51	43.98	44.35	126500
2007-08-03	43.98	44.00	43.06	43.11	262200
2007-08-06	42.89	43.74	42.78	43.50	151100
2007-08-07	43.26	44.86	43.20	44.73	236800
2007-08-08	45.25	45.95	45.22	45.80	220600
2007-08-09	44.88	46.06	44.88	45.89	277900
2007-08-10	45.18	46.40	45.18	46.35	253100
2007-08-13	46.54	46.58	45.53	45.54	156400
2007-08-14	44.81	44.86	43.48	43.50	58100
2007-08-15	42.10	43.10	41.98	42.00	128500
2007-08-16	41.00	42.39	40.73	42.15	237300
2007-08-17	42.98	43.95	42.20	43.79	151800
2007-08-20	43.52	43.80	43.26	43.46	162900
2007-08-21	42.88	43.53	42.84	43.48	49600
2007-08-22	43.47	44.06	43.46	44.04	52300
2007-08-23	44.53	44.62	43.95	44.16	70400
2007-08-24	44.60	44.87	44.18	44.77	66000
2007-08-27	44.72	45.19	44.53	44.89	38800
2007-08-28	44.09	44.28	43.57	43.63	62800
2007-08-29	43.87	44.35	43.64	44.35	101600
2007-08-30	43.53	44.36	43.52	44.12	71800
2007-08-31	44.63	45.04	44.34	44.85	57000
2007-09-04	45.43	45.75	45.25	45.60	126900
2007-09-05	45.25	45.35	45.01	45.27	90900
2007-09-06	44.91	45.33	44.78	45.33	55800
2007-09-07	44.56	44.62	43.71	43.93	145500
2007-09-10	43.59	43.66	42.54	43.25	107800
2007-09-11	43.62	44.15	43.62	44.03	100400
2007-09-12	43.85	44.11	43.67	43.74	61900
2007-09-13	43.86	44.24	43.71	43.99	43500
2007-09-14	42.87	43.78	42.78	43.42	326200
2007-09-17	43.07	43.41	42.83	43.17	101200
2007-09-18	43.20	45.48	43.20	45.17	173000
2007-09-19	45.05	45.51	44.67	45.51	203400
2007-09-20	46.76	48.40	46.66	47.17	432700
2007-09-21	49.23	49.23	47.86	48.06	186200
2007-09-24	48.64	48.80	47.84	47.98	152600
2007-09-25	47.37	47.60	47.20	47.60	167900
2007-09-26	47.85	48.00	47.32	47.66	151500
2007-09-27	47.80	48.01	47.70	47.94	109500
2007-09-28	48.15	48.25	47.35	47.51	167100
2007-10-01	47.35	48.47	47.32	48.42	169900
2007-10-02	48.60	49.00	48.59	49.00	123000
2007-10-03	49.65	49.65	48.90	48.98	149100
2007-10-04	49.30	49.60	49.06	49.13	97300
2007-10-05	48.95	49.77	48.95	49.60	128400
2007-10-08	49.26	49.47	49.06	49.38	160500
2007-10-09	49.10	50.01	49.06	50.01	112200
2007-10-10	50.18	50.65	49.91	49.99	187500
2007-10-11	49.80	49.96	49.01	49.35	116200
2007-10-12	49.04	49.36	48.89	49.07	177600
2007-10-15	49.05	49.14	48.03	48.17	126800
2007-10-16	47.68	47.68	47.17	47.34	83800
2007-10-17	47.68	47.90	46.94	47.52	126500
2007-10-18	47.19	47.33	46.90	47.07	100900
2007-10-19	46.40	46.52	45.87	45.95	174000
2007-10-22	46.02	46.91	46.02	46.86	254200
2007-10-23	47.50	47.51	46.76	47.16	120300
2007-10-24	46.60	46.64	45.86	46.38	187200
2007-10-25	46.05	46.39	45.77	46.06	158600
2007-10-26	46.11	46.27	45.62	46.25	89500
2007-10-29	46.61	46.65	46.32	46.45	58000
2007-10-30	46.74	46.88	46.43	46.50	126900
2007-10-31	46.88	47.07	46.43	46.96	199100
2007-11-01	46.39	46.53	45.64	45.70	107700
2007-11-02	46.08	46.08	44.74	45.08	203000
2007-11-05	44.83	45.16	44.25	44.72	143800
2007-11-06	45.11	45.21	44.37	44.64	111800
2007-11-07	44.95	45.19	43.94	44.00	268900
2007-11-08	44.41	44.56	43.60	44.14	110800
2007-11-09	43.59	43.67	43.13	43.20	95100
2007-11-12	42.89	44.05	42.89	43.22	160100
2007-11-13	43.75	44.51	43.62	44.35	92500
2007-11-14	45.01	45.14	43.86	43.88	95200
2007-11-15	43.26	43.83	43.14	43.47	129800
2007-11-16	43.58	43.71	43.19	43.64	429400
2007-11-19	42.69	42.90	42.09	42.45	197069
2007-11-20	42.59	42.73	41.82	42.23	144100
2007-11-21	41.51	41.64	40.89	41.13	119000
2007-11-23	42.09	42.11	41.54	41.66	154800
2007-11-26	41.86	42.16	41.27	41.27	103700
2007-11-27	41.63	42.68	41.42	42.47	184400
2007-11-28	43.35	43.85	43.02	43.78	114700
2007-11-29	43.21	43.65	42.90	43.52	52300
2007-11-30	44.31	44.31	43.56	43.82	129400
2007-12-03	43.74	43.89	43.46	43.75	91400
2007-12-04	42.73	43.23	42.64	43.19	104800
2007-12-05	42.81	43.01	42.63	42.79	109815
2007-12-06	43.34	44.10	43.34	44.05	76600
2007-12-07	43.99	44.15	43.74	43.84	50000
2007-12-10	44.47	44.75	44.34	44.50	212300
2007-12-11	45.10	45.21	43.32	43.59	230000
2007-12-12	44.89	44.90	43.52	43.80	146600
2007-12-13	44.07	44.22	43.61	44.02	113200
2007-12-14	43.86	44.50	43.82	43.94	117100
2007-12-17	44.48	44.53	43.59	43.77	143900
2007-12-18	43.73	44.25	43.08	43.70	123601
2007-12-19	44.40	44.43	43.40	43.51	144200
2007-12-20	44.34	44.54	43.35	43.99	214300
2007-12-21	44.34	44.45	44.09	44.30	161500
2007-12-24	44.65	44.89	44.38	44.85	22500
2007-12-26	44.76	45.08	44.30	44.82	55200
2007-12-27	44.34	44.41	43.84	44.05	38300
2007-12-28	43.81	44.09	43.64	43.89	39100
2007-12-31	44.02	44.11	43.65	43.92	39400
2008-01-02	43.51	43.78	42.95	43.16	66000
2008-01-03	42.59	42.73	42.21	42.32	236200
2008-01-04	41.71	41.77	40.86	41.02	123200
2008-01-07	40.77	41.05	40.38	40.75	200500
2008-01-08	41.41	41.69	39.75	39.84	197300
2008-01-09	39.15	39.25	38.34	39.23	187800
2008-01-10	38.73	39.65	38.62	39.34	156300
2008-01-11	39.83	39.95	38.74	38.74	173100
2008-01-14	39.17	39.21	38.67	38.93	73900
2008-01-15	37.97	38.23	37.59	37.82	183400
2008-01-16	38.34	39.02	38.07	38.57	402000
2008-01-17	39.11	39.14	37.58	37.80	158300
2008-01-18	38.46	38.54	37.19	37.62	250200
2008-01-22	37.54	39.35	37.42	39.15	257600
2008-01-23	38.07	41.37	38.00	41.14	351200
2008-01-24	41.71	42.59	41.60	42.50	223000
2008-01-25	41.94	42.27	40.66	40.82	180900
2008-01-28	41.44	42.50	41.14	42.41	137500
2008-01-29	41.40	41.84	40.65	41.29	356300
2008-01-30	41.76	42.23	41.15	41.32	165000
2008-01-31	41.48	44.25	41.45	43.99	231400
2008-02-01	43.51	44.76	43.51	44.45	178900
2008-02-04	44.01	44.04	42.16	42.28	335600
2008-02-05	41.86	41.89	40.73	40.91	275400
2008-02-06	41.62	41.71	40.81	40.96	196100
2008-02-07	41.13	41.43	40.67	41.04	197700
2008-02-08	40.62	41.27	40.42	40.71	131000
2008-02-11	40.75	41.30	40.34	41.24	129851
2008-02-12	41.59	42.66	41.49	42.22	88700
2008-02-13	42.75	43.07	42.28	42.71	119100
2008-02-14	42.85	42.87	42.07	42.18	65200
2008-02-15	41.78	41.86	41.12	41.53	77000
2008-02-19	42.22	42.22	41.45	41.68	171600
2008-02-20	40.76	41.55	40.73	41.47	139700
2008-02-21	41.56	41.56	40.48	40.61	78651
2008-02-22	40.83	41.26	40.37	41.26	100900
2008-02-25	41.42	41.83	40.93	41.81	88700
2008-02-26	41.65	42.56	41.63	42.29	85800
2008-02-27	42.24	42.70	42.03	42.21	52600
2008-02-28	41.46	41.46	40.63	40.67	85900
2008-02-29	40.39	40.42	39.22	39.37	85000
2008-03-03	39.16	39.35	38.75	39.14	104500
2008-03-04	39.21	39.80	38.95	39.79	169500
2008-03-05	39.76	40.37	39.53	39.90	468900
2008-03-06	39.97	39.97	38.85	38.87	84800
2008-03-07	38.92	39.41	38.62	38.68	112000
2008-03-10	39.00	39.00	37.95	38.19	109600
2008-03-11	39.09	39.22	38.36	39.13	90400
2008-03-12	39.32	39.48	38.72	38.80	81200
2008-03-13	38.19	39.16	37.76	38.92	388200
2008-03-14	38.69	38.77	37.17	37.48	147300
2008-03-17	36.44	37.00	35.77	36.18	121800
2008-03-18	37.01	38.11	36.84	38.05	72500
2008-03-19	37.30	38.48	37.29	37.37	214600
2008-03-20	37.98	40.75	37.98	40.74	310500
2008-03-24	41.13	42.95	41.13	41.92	124100
2008-03-25	41.86	42.26	41.44	41.61	201200
2008-03-26	41.20	41.39	40.82	40.94	172400
2008-03-27	41.32	41.45	40.58	40.68	125000
2008-03-28	40.56	40.66	39.72	39.84	116000
2008-03-31	39.75	40.58	39.72	40.32	137000
2008-04-01	41.35	42.96	41.29	42.85	224000
2008-04-02	42.57	43.00	42.29	42.55	208500
2008-04-03	41.28	41.61	40.63	41.35	224300
2008-04-04	41.04	41.23	40.75	40.88	69500
2008-04-07	41.12	41.23	40.82	40.95	79200
2008-04-08	40.46	40.95	40.44	40.75	123630
2008-04-09	40.50	40.65	39.44	39.57	200900
2008-04-10	39.51	40.31	39.36	39.97	134300
2008-04-11	39.62	39.78	39.19	39.34	75300
2008-04-14	39.60	39.63	39.27	39.30	71384
2008-04-15	39.47	39.47	38.62	38.96	119925
2008-04-16	39.78	40.49	39.74	40.47	128756
2008-04-17	40.45	41.20	40.42	41.10	73599
2008-04-18	42.05	42.38	41.87	42.04	170348
2008-04-21	41.84	41.90	41.26	41.40	130752
2008-04-22	40.66	40.73	39.80	40.15	151301
2008-04-23	39.41	39.41	38.49	38.84	189230
2008-04-24	37.94	39.13	37.94	38.89	201401
2008-04-25	38.32	38.76	38.03	38.73	205793
2008-04-28	38.72	38.89	38.59	38.72	152138
2008-04-29	38.47	38.87	38.30	38.69	203919
2008-04-30	38.93	39.93	38.80	39.30	249777
2008-05-01	38.87	40.82	38.87	40.63	155592
2008-05-02	41.27	41.29	40.85	41.08	87975
2008-05-05	40.76	41.07	40.36	40.56	101303
2008-05-06	40.23	40.28	39.77	40.19	167253
2008-05-07	40.41	40.81	39.60	39.63	185716
2008-05-08	40.11	40.33	39.85	40.05	136203
2008-05-09	39.36	39.75	39.19	39.59	112423
2008-05-12	39.92	40.20	39.65	40.18	90021
2008-05-13	40.07	40.19	39.60	39.71	129489
2008-05-14	38.98	39.05	38.70	38.87	194889
2008-05-15	38.84	39.70	38.78	39.58	198943
2008-05-16	39.73	39.78	39.06	39.46	250299
2008-05-19	39.04	39.52	38.74	39.19	449954
2008-05-20	38.35	38.53	38.15	38.28	617651
2008-05-21	36.82	37.10	36.36	36.44	704829
2008-05-22	36.20	37.24	36.19	36.96	540914
2008-05-23	36.51	36.52	36.03	36.08	192779
2008-05-27	36.46	37.06	36.30	36.99	200218
2008-05-28	37.37	37.85	37.37	37.65	214436
2008-05-29	36.88	37.79	36.83	37.68	272574
2008-05-30	37.86	38.82	37.68	38.63	218467
2008-06-02	38.09	38.23	37.75	37.98	161820
2008-06-03	37.69	37.71	36.81	37.06	268947
2008-06-04	37.12	37.99	37.06	37.47	255230
2008-06-05	37.55	38.31	37.47	38.23	188238
2008-06-06	37.42	37.42	36.05	36.07	202359
2008-06-09	36.16	36.33	35.41	35.73	141768
2008-06-10	35.41	36.40	35.41	36.31	245695
2008-06-11	35.87	35.94	35.07	35.12	189537
2008-06-12	35.47	35.88	35.38	35.62	191082
2008-06-13	36.08	36.08	35.65	35.86	135687
2008-06-16	35.23	35.57	34.93	35.23	186874
2008-06-17	35.13	35.13	34.66	34.76	148564
2008-06-18	34.16	34.32	33.51	34.08	305649
2008-06-19	33.35	35.71	33.18	35.57	596211
2008-06-20	34.42	34.69	33.95	34.23	352884
2008-06-23	33.59	33.96	33.23	33.27	291055
2008-06-24	32.88	33.47	32.78	33.15	245785
2008-06-25	33.40	34.90	33.39	34.34	315656
2008-06-26	33.51	33.62	32.21	32.23	467296
2008-06-27	31.85	32.01	31.37	31.67	250665
2008-06-30	32.30	32.44	31.77	31.93	289081
2008-07-01	30.71	31.30	30.44	31.07	376871
2008-07-02	31.32	31.54	30.86	30.86	222808
2008-07-03	31.46	31.46	30.72	30.86	220028
2008-07-07	30.64	31.29	30.43	31.11	395239
2008-07-08	31.35	33.25	31.23	32.90	443456
2008-07-09	32.73	32.73	31.16	31.16	350124
2008-07-10	30.90	31.10	29.49	29.75	412429
2008-07-11	29.35	29.75	28.66	29.26	462982
2008-07-14	30.11	30.29	29.03	29.03	301021
2008-07-15	29.23	30.01	28.35	29.36	379882
2008-07-16	29.15	32.19	29.07	31.98	569789
2008-07-17	32.34	35.61	31.90	35.08	775838
2008-07-18	34.09	35.43	33.92	35.19	489870
2008-07-21	34.56	35.04	33.86	33.97	395055
2008-07-22	33.62	38.11	33.61	37.89	768592
2008-07-23	38.11	39.24	37.12	38.39	659224
2008-07-24	37.54	37.54	35.73	36.00	560726
2008-07-25	36.35	37.13	36.01	36.32	313764
2008-07-28	35.64	36.18	34.63	34.77	245882
2008-07-29	34.96	36.85	34.93	36.61	348293
2008-07-30	36.28	36.84	35.00	35.90	587624
2008-07-31	35.20	36.11	35.03	35.17	697515
2008-08-01	35.94	35.94	34.62	34.98	374568
2008-08-04	35.47	36.08	35.15	35.69	209091
2008-08-05	37.34	38.55	37.09	38.55	296852
2008-08-06	38.19	38.31	37.35	38.20	281315
2008-08-07	36.52	36.76	35.93	36.04	305784
2008-08-08	36.65	38.37	36.57	38.23	274564
2008-08-11	38.14	39.60	38.03	38.83	339684
2008-08-12	37.96	38.75	37.22	37.38	440377
2008-08-13	36.06	36.61	35.53	35.86	517780
2008-08-14	35.31	37.20	35.30	37.03	713709
2008-08-15	36.30	37.50	36.28	37.15	546315
2008-08-18	36.52	36.64	35.73	35.98	297281
2008-08-19	35.23	35.34	34.35	34.80	317078
2008-08-20	34.17	34.62	33.57	33.94	250278
2008-08-21	33.75	34.29	33.55	34.02	271400
2008-08-22	34.50	35.35	34.42	35.28	260205
2008-08-25	35.15	35.18	34.13	34.30	125386
2008-08-26	33.95	34.55	33.76	34.15	178894
2008-08-27	33.91	34.47	33.70	34.33	180637
2008-08-28	34.55	35.62	34.50	35.62	213767
2008-08-29	34.51	35.10	34.48	34.69	291710
2008-09-02	35.80	37.77	35.80	36.75	857375
2008-09-03	36.04	36.82	35.88	36.60	484447
2008-09-04	35.45	35.80	35.02	35.22	635144
2008-09-05	34.88	36.19	34.62	36.06	389409
2008-09-08	36.63	37.59	35.95	37.54	441324
2008-09-09	37.80	38.57	36.27	36.74	948115
2008-09-10	36.66	36.92	35.70	36.43	557060
2008-09-11	35.86	37.13	35.49	37.08	461175
2008-09-12	36.73	38.14	36.34	38.07	335630
2008-09-15	36.92	38.90	36.56	38.10	752029
2008-09-16	36.32	38.41	36.28	37.29	809904
2008-09-17	36.56	36.64	34.47	35.09	972206
2008-09-18	35.82	36.75	33.26	36.75	1929632
2008-09-19	37.11	37.12	34.44	35.62	911070
2008-09-22	35.52	35.53	32.91	33.16	429501
2008-09-23	33.16	33.74	32.48	33.10	647036
2008-09-24	33.03	33.03	32.06	32.39	312205
2008-09-25	33.13	33.21	31.97	32.37	564500
2008-09-26	31.92	32.12	31.00	31.38	311310
2008-09-29	30.69	30.69	28.23	29.03	398655
2008-09-30	30.12	31.18	29.71	31.00	377803
2008-10-01	30.65	31.49	30.26	31.30	507140
2008-10-02	30.86	30.98	29.81	30.18	480955
2008-10-03	30.07	30.30	28.63	28.67	338961
2008-10-06	27.98	28.08	25.79	26.91	540909
2008-10-07	27.30	27.56	25.21	25.88	528837
2008-10-08	25.12	26.28	24.28	25.50	787724
2008-10-09	26.18	26.29	23.73	24.14	606386
2008-10-10	22.60	24.71	20.96	24.26	1213248
2008-10-13	24.53	27.09	24.34	27.09	551054
2008-10-14	27.43	27.72	26.00	26.67	594751
2008-10-15	26.63	26.65	24.47	24.47	460246
2008-10-16	24.62	26.07	23.08	25.87	1171897
2008-10-17	25.14	26.77	25.00	26.00	692612
2008-10-20	25.60	26.57	25.45	26.56	451547
2008-10-21	26.72	27.19	26.05	26.25	474775
2008-10-22	25.65	25.82	23.94	24.82	656675
2008-10-23	24.91	25.19	23.12	24.22	651640
2008-10-24	22.55	24.16	21.79	23.40	682694
2008-10-27	23.12	23.98	22.34	22.39	820399
2008-10-28	23.11	25.17	21.26	25.09	977879
2008-10-29	25.62	27.11	25.32	25.85	710396
2008-10-30	26.69	27.03	25.18	26.05	455599
2008-10-31	22.97	23.39	20.24	22.70	1639075
2008-11-03	22.23	22.38	21.57	21.82	733274
2008-11-04	23.34	23.75	23.14	23.43	931729
2008-11-05	23.39	23.48	22.14	22.17	488819
2008-11-06	22.89	22.93	20.78	20.99	579441
2008-11-07	21.78	21.89	21.07	21.45	723887
2008-11-10	22.06	22.09	20.00	20.20	509808
2008-11-11	20.60	20.81	19.86	20.25	831238
2008-11-12	19.58	19.88	18.49	18.55	507701
2008-11-13	18.81	19.50	17.50	19.44	846834
2008-11-14	19.18	19.71	18.51	18.55	721185
2008-11-17	18.74	19.28	18.38	18.42	454686
2008-11-18	18.31	18.89	17.90	18.45	346305
2008-11-19	17.91	17.94	16.37	16.38	576612
2008-11-20	16.48	16.80	15.24	15.30	1042867
2008-11-21	16.38	16.56	15.47	16.56	700932
2008-11-24	17.44	18.40	17.11	18.09	638569
2008-11-25	19.14	19.23	18.08	18.84	796289
2008-11-26	19.02	20.40	18.99	20.31	561329
2008-11-28	20.38	21.25	20.38	21.09	152329
2008-12-01	19.80	19.84	18.87	18.98	252578
2008-12-02	19.92	20.30	19.46	20.30	326749
2008-12-03	20.08	21.17	19.88	21.17	361301
2008-12-04	20.80	21.02	19.92	20.30	336165
2008-12-05	19.44	20.31	18.66	20.22	500037
2008-12-08	20.22	21.41	20.20	21.02	233434
2008-12-09	21.35	22.52	21.16	21.44	351802
2008-12-10	21.59	22.36	21.51	22.19	299678
2008-12-11	21.82	22.39	21.39	21.70	345132
2008-12-12	20.95	21.61	20.85	21.44	230928
2008-12-15	21.35	21.74	20.84	21.21	263798
2008-12-16	21.28	22.77	21.28	22.77	375511
2008-12-17	22.10	23.07	21.95	22.87	376640
2008-12-18	21.74	22.62	21.40	22.32	912001
2008-12-19	22.10	22.51	21.98	22.29	415631
2008-12-22	21.21	21.47	20.95	21.18	300379
2008-12-23	21.84	22.05	21.48	21.63	286215
2008-12-24	21.59	21.68	21.41	21.56	40437
2008-12-26	21.50	21.72	21.44	21.61	52793
2008-12-29	21.16	21.29	20.98	21.23	142794
2008-12-30	21.70	22.47	21.70	22.38	139410
2008-12-31	22.43	23.13	22.25	22.65	258287
2009-01-02	22.70	23.78	22.66	23.53	211935
2009-01-05	23.20	23.83	22.83	23.56	258196
2009-01-06	24.13	24.72	23.94	24.40	482099
2009-01-07	23.74	23.80	23.09	23.28	253118
2009-01-08	23.01	23.16	22.55	23.06	201960
2009-01-09	23.80	23.84	22.67	22.80	320186
2009-01-12	22.67	22.67	21.74	21.83	381783
2009-01-13	21.40	21.77	21.29	21.50	271393
2009-01-14	21.05	21.12	20.43	20.72	128477
2009-01-15	20.39	20.87	19.53	20.37	343342
2009-01-16	20.52	20.65	19.55	20.08	174594
2009-01-20	19.18	19.40	18.15	18.15	443328
2009-01-21	18.63	19.13	18.13	19.01	294986
2009-01-22	18.34	18.76	18.09	18.41	479825
2009-01-23	17.84	18.71	17.64	18.45	403006
2009-01-26	18.15	18.68	17.86	18.03	326185
2009-01-27	18.42	18.99	18.37	18.69	140501
2009-01-28	19.53	19.56	18.81	19.27	410221
2009-01-29	18.41	18.55	17.84	17.89	191713
2009-01-30	18.52	18.52	17.91	18.05	352395
2009-02-02	17.77	17.92	17.37	17.72	191157
2009-02-03	18.23	18.61	17.77	18.42	164303
2009-02-04	18.80	19.07	18.25	18.32	195459
2009-02-05	19.01	19.55	18.54	19.32	211152
2009-02-06	19.80	20.76	19.71	20.56	337364
2009-02-09	20.53	21.20	20.36	21.11	400440
2009-02-10	20.41	20.87	19.85	20.10	844286
2009-02-11	20.08	20.71	20.04	20.46	241175
2009-02-12	19.92	20.36	19.59	20.26	377521
2009-02-13	20.41	20.71	20.23	20.24	307235
2009-02-17	19.41	19.74	19.10	19.42	320325
2009-02-18	19.35	19.41	18.96	19.17	272753
2009-02-19	19.46	19.62	18.89	18.97	133732
2009-02-20	18.54	19.10	18.46	18.77	135717
2009-02-23	19.26	19.26	18.22	18.22	153960
2009-02-24	18.80	20.25	18.69	19.84	349627
2009-02-25	20.21	20.52	19.73	19.96	397726
2009-02-26	21.17	21.75	20.52	20.55	524590
2009-02-27	20.64	20.67	20.04	20.14	449572
2009-03-02	19.79	19.91	18.84	19.04	282694
2009-03-03	19.43	19.43	18.47	18.64	409374
2009-03-04	19.87	20.45	19.55	20.04	254234
2009-03-05	19.44	19.78	18.61	18.83	224619
2009-03-06	18.60	18.84	17.63	18.10	238266
2009-03-09	17.72	18.42	17.61	17.77	177012
2009-03-10	18.45	19.66	18.36	19.47	302225
2009-03-11	20.28	20.65	19.95	20.21	143563
2009-03-12	19.84	21.10	19.46	21.08	209817
2009-03-13	21.16	21.28	20.74	21.21	246430
2009-03-16	21.85	22.24	21.39	21.39	139436
2009-03-17	21.17	22.18	21.07	22.09	174344
2009-03-18	22.25	23.32	21.96	22.93	292578
2009-03-19	23.45	23.58	23.05	23.07	153417
2009-03-20	23.09	23.09	21.94	22.24	218904
2009-03-23	22.73	24.25	22.36	24.17	346900
2009-03-24	23.82	25.30	23.68	23.76	663326
2009-03-25	23.48	23.88	22.65	23.45	288699
2009-03-26	23.32	24.02	23.32	23.68	229777
2009-03-27	22.78	23.14	22.50	22.67	174611
2009-03-30	21.77	21.91	21.50	21.91	138327
2009-03-31	22.45	23.02	22.20	22.68	96166
2009-04-01	22.60	24.09	22.43	23.93	131274
2009-04-02	24.32	25.37	24.12	24.72	358910
2009-04-03	25.11	26.05	24.99	25.98	213223
2009-04-06	25.68	25.69	25.09	25.44	148343
2009-04-07	24.52	24.57	23.89	23.89	170849
2009-04-08	24.51	24.75	24.27	24.73	89480
2009-04-09	25.29	26.34	25.05	25.92	100621
2009-04-13	25.80	26.90	25.37	26.55	79917
2009-04-14	26.08	26.47	25.73	25.81	116751
2009-04-15	25.34	26.42	25.34	26.33	142389
2009-04-16	25.95	27.79	25.91	27.30	305433
2009-04-17	27.76	28.14	27.39	27.85	223912
2009-04-20	26.12	26.39	25.38	25.38	121368
2009-04-21	25.19	26.00	25.18	25.95	151054
2009-04-22	25.31	27.07	25.10	26.44	386830
2009-04-23	27.32	28.05	27.03	28.00	333194
2009-04-24	27.88	28.77	27.78	28.38	409142
2009-04-27	26.30	26.57	24.67	25.45	737072
2009-04-28	24.81	26.26	24.75	25.81	544393
2009-04-29	26.40	27.44	26.29	27.12	193144
2009-04-30	27.64	27.98	27.25	27.34	199682
2009-05-01	27.38	27.45	26.88	27.09	222059
2009-05-04	27.46	29.74	27.14	29.58	273706
2009-05-05	29.32	29.70	28.97	29.36	225553
2009-05-06	29.36	29.65	28.96	29.57	166330
2009-05-07	29.40	29.68	28.11	28.25	348332
2009-05-08	27.88	28.35	27.44	27.97	257641
2009-05-11	27.49	27.90	27.20	27.49	173539
2009-05-12	28.25	28.25	27.06	27.40	208708
2009-05-13	26.46	26.46	25.44	25.44	245563
2009-05-14	25.96	26.57	25.62	26.22	289156
2009-05-15	26.05	26.32	25.31	25.53	295032
2009-05-18	26.74	27.60	26.58	27.60	258011
2009-05-19	27.67	27.97	27.20	27.40	184909
2009-05-20	27.21	27.58	26.23	26.39	384329
2009-05-21	25.92	25.94	25.52	25.79	237039
2009-05-22	26.26	26.26	25.62	25.89	153451
2009-05-26	25.77	26.89	25.77	26.72	135361
2009-05-27	26.94	27.00	25.85	26.00	202879
2009-05-28	26.25	26.25	24.91	25.48	268922
2009-05-29	25.90	26.17	25.68	26.17	387357
2009-06-01	26.83	27.75	26.76	27.34	331905
2009-06-02	27.19	27.75	27.04	27.47	274947
2009-06-03	26.85	27.32	26.52	27.19	591330
2009-06-04	26.85	27.31	26.54	27.31	402909
2009-06-05	26.77	26.98	26.31	26.32	259317
2009-06-08	25.97	26.39	25.62	26.00	240101
2009-06-09	26.25	26.35	26.00	26.31	137322
2009-06-10	26.62	26.64	24.60	25.12	438889
2009-06-11	25.50	25.51	24.68	24.93	342847
2009-06-12	25.36	25.46	24.84	25.39	308069
2009-06-15	24.74	24.74	23.99	24.17	472981
2009-06-16	24.32	24.33	23.60	23.60	202776
2009-06-17	23.85	24.36	23.45	23.95	324362
2009-06-18	24.71	26.01	24.59	25.78	503431
2009-06-19	27.59	27.71	27.12	27.50	275814
2009-06-22	26.87	26.96	25.86	26.09	226197
2009-06-23	26.24	26.28	25.65	25.81	191591
2009-06-24	26.44	27.24	26.36	26.37	248339
2009-06-25	25.91	27.00	25.86	26.90	229066
2009-06-26	26.50	26.71	26.31	26.40	121841
2009-06-29	26.79	27.35	26.62	26.96	151250
2009-06-30	26.89	26.94	26.30	26.79	114664
2009-07-01	26.78	27.43	26.70	27.30	163730
2009-07-02	26.57	26.60	26.05	26.11	202303
2009-07-06	25.93	26.37	25.85	26.28	261560
2009-07-07	26.25	26.40	25.79	25.87	163874
2009-07-08	25.97	26.03	25.09	25.48	149846
2009-07-09	25.89	26.29	25.78	26.04	131285
2009-07-10	26.09	26.27	25.69	25.84	249305
2009-07-13	25.96	26.24	25.53	26.19	109003
2009-07-14	26.52	26.65	26.16	26.52	75548
2009-07-15	26.80	27.95	26.77	27.95	331032
2009-07-16	27.72	28.26	27.31	28.21	141803
2009-07-17	27.65	27.66	27.12	27.31	91685
2009-07-20	27.90	28.61	27.78	28.37	127682
2009-07-21	28.32	28.42	27.79	28.18	155274
2009-07-22	27.75	28.71	27.68	28.49	344699
2009-07-23	28.00	29.59	27.98	29.19	490248
2009-07-24	28.80	29.06	28.51	29.02	144649
2009-07-27	28.40	28.80	28.13	28.68	133996
2009-07-28	28.09	28.75	27.94	28.59	186073
2009-07-29	27.58	27.98	27.46	27.65	95155
2009-07-30	27.90	28.71	27.88	28.51	101565
2009-07-31	28.71	29.10	28.56	28.80	143572
2009-08-03	29.37	29.80	29.28	29.75	108958
2009-08-04	29.67	30.23	29.39	30.04	97711
2009-08-05	30.62	30.63	29.81	30.01	344383
2009-08-06	30.65	30.68	29.89	30.03	258043
2009-08-07	30.51	31.34	30.16	31.03	367980
2009-08-10	30.82	31.01	30.37	30.55	158830
2009-08-11	29.85	30.15	29.54	29.94	260392
2009-08-12	29.58	31.14	29.58	30.70	95572
2009-08-13	30.22	30.71	29.85	30.66	95692
2009-08-14	30.67	30.71	29.93	30.32	54723
2009-08-17	29.07	29.16	28.74	28.83	52879
2009-08-18	29.11	29.64	29.02	29.62	65848
2009-08-19	28.95	29.97	28.92	29.61	146659
2009-08-20	29.91	30.70	29.86	30.49	60661
2009-08-21	30.73	31.40	30.72	31.17	79141
2009-08-24	31.83	32.02	31.20	31.35	151955
2009-08-25	31.93	31.99	31.49	31.70	164221
2009-08-26	31.47	31.52	31.00	31.13	181294
2009-08-27	31.08	31.12	30.49	30.80	244721
2009-08-28	31.52	31.57	30.84	31.07	134079
2009-08-31	30.76	30.77	30.06	30.12	155159
2009-09-01	30.31	30.71	29.42	29.60	194957
2009-09-02	29.54	29.68	29.25	29.43	205159
2009-09-03	30.43	30.52	30.03	30.49	150316
2009-09-04	30.50	30.76	30.34	30.40	173710
2009-09-08	32.15	32.19	31.74	32.07	345606
2009-09-09	32.66	33.52	32.52	33.15	156957
2009-09-10	33.20	33.66	32.93	33.66	306290
2009-09-11	33.96	34.13	33.63	33.69	198747
2009-09-14	33.26	33.63	33.26	33.53	99300
2009-09-15	34.17	34.20	33.64	33.99	152153
2009-09-16	34.23	34.56	34.02	34.22	112998
2009-09-17	34.57	34.71	33.77	34.08	121858
2009-09-18	34.28	34.29	33.43	33.62	107694
2009-09-21	33.35	33.47	32.72	33.04	163657
2009-09-22	35.24	36.10	34.76	34.81	585952
2009-09-23	35.14	35.29	34.42	34.65	246501
2009-09-24	35.41	35.53	34.69	35.29	187283
2009-09-25	34.99	35.25	34.22	34.45	140097
2009-09-28	34.36	34.89	34.20	34.88	107150
2009-09-29	34.81	35.03	34.43	34.64	283016
2009-09-30	34.54	34.55	33.63	34.49	185804
2009-10-01	34.11	34.41	33.56	33.95	215183
2009-10-02	33.63	34.09	33.52	33.78	172642
2009-10-05	33.72	33.98	33.51	33.87	164435
2009-10-06	34.36	34.48	33.95	34.04	249201
2009-10-07	34.32	34.58	34.00	34.12	162842
2009-10-08	34.83	35.19	34.41	34.79	84107
2009-10-09	34.74	34.77	34.15	34.20	89288
2009-10-12	34.55	34.64	34.05	34.27	142130
2009-10-13	34.40	34.48	33.97	34.40	130339
2009-10-14	35.20	35.20	34.62	35.00	355209
2009-10-15	35.22	35.22	34.91	35.04	211219
2009-10-16	35.02	35.09	34.62	34.94	141965
2009-10-19	35.54	35.85	35.16	35.27	195803
2009-10-20	35.74	35.74	34.92	35.20	170732
2009-10-21	35.48	35.89	34.54	34.60	328682
2009-10-22	34.49	34.96	33.83	34.82	428371
2009-10-23	34.78	34.78	33.75	33.92	169839
2009-10-26	33.89	33.96	32.26	32.53	215857
2009-10-27	32.91	32.91	32.13	32.24	204855
2009-10-28	31.88	32.03	30.93	31.11	173529
2009-10-29	31.80	32.53	31.71	32.51	182923
2009-10-30	32.42	32.64	30.93	30.98	197174
2009-11-02	31.26	31.65	30.65	31.14	202371
2009-11-03	30.89	31.20	30.66	31.18	291382
2009-11-04	32.31	32.51	31.71	31.96	356253
2009-11-05	32.33	32.66	32.09	32.60	178740
2009-11-06	32.38	32.77	32.27	32.59	691509
2009-11-09	33.13	33.82	33.00	33.77	201140
2009-11-10	33.26	33.53	33.09	33.52	85139
2009-11-11	33.57	33.76	33.11	33.39	119146
2009-11-12	33.60	33.70	33.14	33.33	162525
2009-11-13	33.88	34.36	33.74	34.18	182606
2009-11-16	34.29	34.94	34.27	34.94	125718
2009-11-17	34.56	34.68	34.26	34.68	79068
2009-11-18	34.99	34.99	34.48	34.67	156159
2009-11-19	34.02	34.09	33.59	33.85	69146
2009-11-20	33.58	33.97	33.44	33.87	60955
2009-11-23	34.31	34.57	33.97	34.10	78840
2009-11-24	33.90	34.03	33.66	33.90	94573
2009-11-25	34.17	34.72	34.00	34.67	94446
2009-11-27	33.05	33.93	33.05	33.70	60388
2009-11-30	33.39	33.88	33.17	33.66	87077
2009-12-01	34.14	34.39	33.95	34.16	139502
2009-12-02	34.54	34.89	34.47	34.84	91404
2009-12-03	34.88	35.26	34.56	34.65	71836
2009-12-04	34.98	35.21	34.28	34.64	149840
2009-12-07	34.32	34.61	34.09	34.20	96740
2009-12-08	33.86	33.94	33.51	33.65	79513
2009-12-09	34.10	34.10	33.14	33.53	971516
2009-12-10	33.77	34.23	33.69	33.94	429110
2009-12-11	34.35	34.61	34.19	34.41	122610
2009-12-14	34.63	35.52	34.51	35.38	211074
2009-12-15	35.12	35.80	35.03	35.63	118247
2009-12-16	35.81	36.13	35.40	35.61	166578
2009-12-17	34.77	35.12	34.66	34.74	266236
2009-12-18	33.93	34.12	33.50	33.80	226819
2009-12-21	34.57	34.73	34.13	34.21	166291
2009-12-22	34.31	34.64	34.17	34.46	165126
2009-12-23	34.26	34.29	33.96	34.03	92743
2009-12-24	33.94	34.18	33.94	34.00	21168
2009-12-28	34.40	34.40	33.80	33.89	30781
2009-12-29	34.35	34.46	34.01	34.15	53576
2009-12-30	34.15	34.32	33.97	34.09	157022
2009-12-31	34.01	34.16	33.66	33.66	114378
2010-01-04	34.51	34.67	34.06	34.21	333407
2010-01-05	34.44	34.60	34.26	34.49	140817
2010-01-06	34.42	34.63	33.95	34.01	380549
2010-01-07	34.28	34.35	33.96	34.29	200646
2010-01-08	35.12	35.48	34.95	35.41	758149
2010-01-11	35.92	35.93	35.61	35.73	288883
2010-01-12	35.22	35.27	34.83	35.18	110381
2010-01-13	35.35	36.13	35.22	36.09	201519
2010-01-14	36.06	37.06	36.05	36.91	481338
2010-01-15	36.63	36.77	36.09	36.42	177456
2010-01-19	36.80	37.34	36.69	37.30	224634
2010-01-20	37.25	37.28	36.30	36.67	548343
2010-01-21	37.39	37.83	36.68	36.72	459108
2010-01-22	36.32	36.54	35.69	35.79	182157
2010-01-25	36.40	36.56	36.11	36.23	175271
2010-01-26	36.61	36.76	36.33	36.45	382590
2010-01-27	36.34	36.55	35.96	36.42	247044
2010-01-28	37.26	37.36	36.54	36.85	308304
2010-01-29	36.86	36.88	35.75	35.77	134073
2010-02-01	36.32	36.45	36.17	36.45	97552
2010-02-02	37.16	37.19	36.72	37.11	269072
2010-02-03	36.78	36.99	36.62	36.85	233946
2010-02-04	36.05	36.22	35.14	35.16	197956
2010-02-05	34.72	34.83	33.84	34.62	217452
2010-02-08	34.28	35.37	34.16	34.97	295057
2010-02-09	35.19	35.29	34.67	34.84	198946
2010-02-10	35.04	35.15	34.62	34.85	161948
2010-02-11	34.55	35.24	34.45	35.24	174490
2010-02-12	34.99	35.06	34.64	34.97	113469
2010-02-16	35.50	35.89	35.33	35.82	189002
2010-02-17	36.36	36.47	36.20	36.39	266434
2010-02-18	36.35	36.49	36.22	36.41	367956
2010-02-19	36.57	36.87	36.41	36.56	351315
2010-02-22	36.80	37.47	36.66	36.72	175814
2010-02-23	36.26	36.94	36.00	36.21	196458
2010-02-24	36.63	38.33	36.63	38.22	372621
2010-02-25	37.29	38.01	37.23	37.98	494357
2010-02-26	37.09	38.21	37.09	38.10	280511
2010-03-01	37.80	38.30	37.72	38.20	112865
2010-03-02	38.86	38.99	38.17	38.36	229890
2010-03-03	38.64	38.76	38.21	38.32	190927
2010-03-04	38.71	38.76	38.28	38.65	99728
2010-03-05	38.82	39.60	38.75	39.58	122527
2010-03-08	39.24	39.57	39.24	39.36	119299
2010-03-09	38.76	39.49	38.72	39.11	184701
2010-03-10	38.80	39.53	38.78	39.36	282064
2010-03-11	39.20	39.53	39.01	39.46	115040
2010-03-12	39.79	39.83	39.36	39.80	59592
2010-03-15	39.26	39.38	39.09	39.36	202277
2010-03-16	39.40	39.56	39.20	39.49	129843
2010-03-17	39.89	40.04	39.74	39.86	104613
2010-03-18	39.76	39.96	39.56	39.83	116707
2010-03-19	40.41	40.56	39.73	39.85	187070
2010-03-22	39.33	40.28	39.24	40.17	146417
2010-03-23	40.95	41.53	40.67	41.06	464296
2010-03-24	40.44	40.71	40.16	40.56	404077
2010-03-25	40.87	41.08	40.59	40.60	161977
2010-03-26	40.69	41.04	40.67	40.87	147483
2010-03-29	41.05	41.10	40.71	40.97	110174
2010-03-30	41.30	41.40	40.98	41.23	136688
2010-03-31	41.06	41.26	40.77	40.94	209457
2010-04-01	41.67	41.73	41.19	41.49	113869
2010-04-05	41.51	42.04	41.42	41.74	91728
2010-04-06	41.26	41.58	41.16	41.43	163578
2010-04-07	40.73	40.94	40.14	40.48	433091
2010-04-08	39.86	40.63	39.74	40.37	816419
2010-04-09	40.91	41.06	40.61	40.99	338615
2010-04-12	41.10	41.10	40.74	40.79	159428
2010-04-13	41.26	41.28	40.51	41.15	388596
2010-04-14	41.09	41.28	40.80	41.25	139740
2010-04-15	41.37	41.97	41.27	41.75	187248
2010-04-16	41.43	41.48	40.59	40.97	277274
2010-04-19	40.28	40.89	40.18	40.75	476389
2010-04-20	40.84	41.70	40.84	41.60	253728
2010-04-21	41.20	41.96	41.19	41.82	531994
2010-04-22	41.18	42.96	41.11	42.89	836210
2010-04-23	43.40	44.41	43.15	44.41	286730
2010-04-26	45.07	45.79	44.98	45.39	350416
2010-04-27	44.74	45.05	43.72	43.81	361216
2010-04-28	43.07	43.21	42.73	42.95	325059
2010-04-29	43.38	44.53	43.38	44.44	252285
2010-04-30	44.04	44.39	43.00	43.10	256451
2010-05-03	43.51	43.86	43.37	43.69	46780
2010-05-04	42.86	42.89	41.86	42.10	195520
2010-05-05	40.94	41.56	40.60	40.78	244133
2010-05-06	40.61	41.00	36.53	39.30	502404
2010-05-07	38.18	38.73	36.83	37.62	553403
2010-05-10	40.14	40.66	39.64	40.33	290514
2010-05-11	39.75	40.98	39.70	40.27	257918
2010-05-12	41.07	41.55	40.80	41.43	199881
2010-05-13	41.04	41.23	40.32	40.39	86172
2010-05-14	40.31	40.34	38.86	39.14	281058
2010-05-17	39.41	39.73	38.34	39.67	156959
2010-05-18	40.13	40.26	38.70	38.83	136489
2010-05-19	38.68	39.00	37.91	38.58	161039
2010-05-20	37.09	37.57	36.53	36.64	176446
2010-05-21	36.49	37.64	36.49	37.33	218641
2010-05-24	37.28	37.54	36.72	36.79	169139
2010-05-25	35.80	36.69	35.56	36.62	244333
2010-05-26	37.17	37.45	36.32	36.40	183205
2010-05-27	37.50	38.52	37.28	38.51	226463
2010-05-28	38.50	38.69	37.61	37.96	179926
2010-06-01	38.18	38.79	37.66	37.66	188844
2010-06-02	38.56	39.03	38.20	39.02	166107
2010-06-03	39.66	39.70	38.92	39.34	99802
2010-06-04	38.49	38.66	37.28	37.45	94718
2010-06-07	37.79	37.99	36.70	36.71	150544
2010-06-08	36.59	37.12	35.89	37.05	201278
2010-06-09	37.14	37.62	36.54	36.76	233573
2010-06-10	37.90	38.48	37.66	38.48	112401
2010-06-11	37.65	38.19	37.56	38.17	155546
2010-06-14	39.03	39.58	38.63	38.71	135995
2010-06-15	39.82	39.94	39.46	39.83	263355
2010-06-16	39.88	39.90	39.19	39.36	207855
2010-06-17	39.47	39.51	38.25	38.60	199217
2010-06-18	38.77	38.81	37.87	38.12	114046
2010-06-21	38.45	38.49	37.01	37.26	138010
2010-06-22	36.06	36.63	35.53	35.69	303537
2010-06-23	35.88	35.97	35.37	35.75	168849
2010-06-24	36.17	36.22	34.60	34.78	195250
2010-06-25	35.07	35.16	34.45	34.84	161988
2010-06-28	35.29	35.29	34.34	34.39	188239
2010-06-29	34.00	34.06	32.15	32.29	225149
2010-06-30	32.55	33.08	32.25	32.41	212904
2010-07-01	32.59	33.47	31.90	33.26	378815
2010-07-02	33.19	33.31	32.42	32.70	182359
2010-07-06	33.39	33.59	32.48	32.78	121123
2010-07-07	33.06	33.82	32.91	33.78	136007
2010-07-08	33.72	33.82	33.15	33.69	202656
2010-07-09	33.44	34.00	33.28	33.92	235159
2010-07-12	33.51	33.87	33.37	33.54	187524
2010-07-13	34.38	34.94	34.29	34.82	161059
2010-07-14	34.50	34.78	34.25	34.65	134205
2010-07-15	34.62	34.75	34.06	34.66	106498
2010-07-16	34.49	34.49	33.15	33.24	143505
2010-07-19	33.32	33.41	32.60	33.10	80748
2010-07-20	32.52	33.47	32.40	33.45	156367
2010-07-21	33.62	34.03	33.08	33.25	147569
2010-07-22	34.79	35.61	34.65	35.53	171859
2010-07-23	35.74	36.37	35.59	36.30	161546
2010-07-26	36.09	37.03	36.00	37.00	173871
2010-07-27	36.61	36.76	36.23	36.39	111482
2010-07-28	36.24	36.52	36.07	36.23	93390
2010-07-29	36.70	36.80	35.84	36.12	81854
2010-07-30	35.97	36.56	35.94	36.40	184523
2010-08-02	37.16	37.41	36.98	37.35	104598
2010-08-03	37.28	37.35	36.87	37.13	103062
2010-08-04	37.25	37.76	37.22	37.66	81019
2010-08-05	37.13	37.50	37.02	37.47	83276
2010-08-06	36.99	37.58	36.76	37.37	107251
2010-08-09	37.33	37.38	36.88	36.91	79196
2010-08-10	35.58	36.03	35.10	35.79	304358
2010-08-11	34.56	34.60	34.17	34.38	202796
2010-08-12	33.91	34.33	33.90	33.99	150838
2010-08-13	33.54	34.07	33.44	33.81	94060
2010-08-16	33.37	33.94	33.31	33.79	71593
2010-08-17	34.05	34.69	33.89	34.38	89627
2010-08-18	34.20	34.49	33.88	34.29	149378
2010-08-19	34.43	34.45	33.39	33.59	192085
2010-08-20	33.09	33.20	32.62	33.10	113707
2010-08-23	33.20	33.46	32.85	32.85	49558
2010-08-24	31.95	32.17	31.69	31.84	115508
2010-08-25	31.58	32.11	31.48	31.98	126968
2010-08-26	32.16	32.52	31.88	31.94	92977
2010-08-27	32.53	33.09	31.98	32.96	186346
2010-08-30	32.96	33.02	32.33	32.33	42519
2010-08-31	32.23	32.76	32.05	32.55	127224
2010-09-01	33.31	34.29	33.21	34.24	114882
2010-09-02	34.32	35.21	34.29	35.16	72788
2010-09-03	35.64	36.02	35.44	35.90	183537
2010-09-07	35.10	35.35	34.95	35.06	122426
2010-09-08	35.45	35.92	35.29	35.66	261628
2010-09-09	36.23	36.73	36.20	36.40	173695
2010-09-10	36.41	36.59	36.26	36.47	41406
2010-09-13	36.98	37.13	36.78	37.05	52485
2010-09-14	37.08	37.60	36.89	37.22	145926
2010-09-15	37.01	37.31	36.86	37.12	139644
2010-09-16	37.23	37.23	36.85	37.10	95547
2010-09-17	37.22	37.38	36.99	37.29	143258
2010-09-20	37.68	38.99	37.64	38.48	116875
2010-09-21	40.03	40.16	38.59	39.17	319618
2010-09-22	39.40	39.61	38.77	38.95	264054
2010-09-23	38.58	39.24	38.50	38.61	123998
2010-09-24	39.06	39.91	39.05	39.67	179344
2010-09-27	39.65	39.81	39.40	39.60	112867
2010-09-28	39.39	40.00	38.96	39.92	132569
2010-09-29	40.33	40.46	40.01	40.31	150060
2010-09-30	40.36	40.48	39.38	39.56	179666
2010-10-01	39.98	40.17	39.55	39.88	111715
2010-10-04	39.88	40.11	39.36	39.75	149460
2010-10-05	40.35	41.40	40.23	41.34	184137
2010-10-06	41.02	41.36	40.81	41.18	128581
2010-10-07	41.21	41.41	40.83	41.32	132731
2010-10-08	41.01	41.63	40.94	41.49	110123
2010-10-11	41.45	41.55	41.24	41.43	84003
2010-10-12	41.02	41.53	40.75	41.42	70775
2010-10-13	41.87	41.87	41.43	41.56	110680
2010-10-14	41.82	41.83	41.09	41.27	203764
2010-10-15	41.53	41.61	40.83	41.08	161835
2010-10-18	41.11	41.55	41.05	41.47	73845
2010-10-19	40.85	41.02	40.33	40.65	251782
2010-10-20	40.20	41.05	40.20	40.96	169722
2010-10-21	40.88	41.41	40.84	41.09	164087
2010-10-22	41.13	41.37	41.09	41.30	55724
2010-10-25	41.79	42.09	41.66	41.66	74988
2010-10-26	42.62	44.71	42.52	44.06	410647
2010-10-27	43.28	43.42	42.62	43.28	159339
2010-10-28	43.50	43.69	42.90	43.56	143535
2010-10-29	43.18	43.63	43.10	43.57	164489
2010-11-01	44.00	44.05	43.26	43.67	255185
2010-11-02	43.85	44.20	43.80	44.02	91475
2010-11-03	44.04	44.31	43.60	44.21	112108
2010-11-04	44.47	45.32	44.44	45.13	119013
2010-11-05	45.16	45.48	44.93	45.11	69800
2010-11-08	44.88	44.91	44.40	44.60	80573
2010-11-09	44.57	44.70	43.76	43.98	86651
2010-11-10	44.06	44.21	43.45	44.19	123208
2010-11-11	43.65	43.98	43.34	43.48	165128
2010-11-12	43.52	43.95	43.10	43.37	149789
2010-11-15	43.38	43.41	42.96	42.99	69118
2010-11-16	42.24	42.71	41.63	41.76	163171
2010-11-17	41.49	42.00	41.40	41.76	181891
2010-11-18	42.29	42.40	42.09	42.24	86238
2010-11-19	41.98	42.09	41.69	42.08	78227
2010-11-22	41.95	42.09	41.51	42.03	182420
2010-11-23	41.34	41.34	40.64	40.87	166065
2010-11-24	41.13	42.00	41.13	42.00	140062
2010-11-26	40.96	41.40	40.93	41.19	74388
2010-11-29	40.46	40.65	40.01	40.46	88758
2010-11-30	40.46	41.63	40.41	41.40	208263
2010-12-01	41.74	42.34	41.56	42.21	152438
2010-12-02	42.16	42.95	42.12	42.88	106423
2010-12-03	42.75	43.00	42.42	42.97	51109
2010-12-06	42.43	42.62	42.22	42.54	119616
2010-12-07	42.77	42.83	42.28	42.38	76026
2010-12-08	42.77	43.20	42.64	43.20	153261
2010-12-09	43.38	43.50	43.13	43.28	64547
2010-12-10	43.51	44.00	43.40	43.70	84531
2010-12-13	44.30	44.30	43.43	43.49	107191
2010-12-14	43.22	43.29	42.81	42.87	71265
2010-12-15	43.01	43.19	42.49	42.57	133138
2010-12-16	43.00	43.20	42.57	43.09	93876
2010-12-17	42.87	43.02	42.71	42.87	41827
2010-12-20	43.59	43.93	43.29	43.84	100675
2010-12-21	44.86	45.63	44.38	45.38	184017
2010-12-22	46.34	47.35	46.34	46.95	122933
2010-12-23	47.15	47.21	46.60	46.72	78827
2010-12-27	46.34	46.48	46.07	46.37	29553
2010-12-28	46.53	46.55	46.18	46.34	27163
2010-12-29	46.29	46.58	46.26	46.31	23899
2010-12-30	46.18	46.38	46.18	46.29	37993
2010-12-31	46.35	46.71	46.13	46.37	20573
2011-01-03	46.71	47.35	46.71	46.96	31125
2011-01-04	48.45	48.45	47.74	48.02	206105
2011-01-05	48.70	48.91	48.48	48.70	136709
2011-01-06	49.63	49.66	48.48	48.77	154434
2011-01-07	49.26	49.34	48.42	49.01	152257
2011-01-10	48.34	48.48	47.83	48.32	177088
2011-01-11	48.86	48.89	48.36	48.53	112744
2011-01-12	49.19	49.46	48.97	49.37	76748
2011-01-13	49.12	49.52	48.97	49.08	101406
2011-01-14	49.50	50.02	49.28	49.98	54145
2011-01-18	50.31	50.35	49.39	49.48	75680
2011-01-19	48.88	48.97	48.11	48.29	132443
2011-01-20	47.32	47.72	47.13	47.67	194343
2011-01-21	47.50	47.95	47.42	47.76	65294
2011-01-24	47.13	47.64	46.97	47.55	127217
2011-01-25	46.47	47.33	46.45	47.27	226989
2011-01-26	47.60	48.27	47.51	48.11	89544
2011-01-27	47.63	47.93	46.79	47.30	209237
2011-01-28	46.73	47.42	45.37	45.42	146062
2011-01-31	45.62	46.03	45.58	45.76	89393
2011-02-01	46.07	46.82	45.82	46.69	98965
2011-02-02	46.17	46.67	45.97	46.48	142159
2011-02-03	46.59	46.63	46.02	46.31	127195
2011-02-04	46.18	46.52	46.03	46.49	56166
2011-02-07	46.47	47.35	46.41	47.09	64634
2011-02-08	47.28	47.74	47.18	47.71	51800
2011-02-09	48.15	48.33	47.94	48.04	91434
2011-02-10	47.54	47.93	47.26	47.90	58149
2011-02-11	47.53	48.19	47.47	48.08	83557
2011-02-14	47.95	47.95	47.35	47.58	54591
2011-02-15	47.52	47.81	47.30	47.49	110463
2011-02-16	47.56	47.94	47.54	47.76	57715
2011-02-17	47.31	47.63	46.98	47.12	82583
2011-02-18	47.37	47.40	46.97	47.10	64688
2011-02-22	44.68	45.18	43.48	43.87	270498
2011-02-23	43.36	43.63	42.25	43.46	148203
2011-02-24	43.47	43.52	42.95	43.40	75670
2011-02-25	44.44	44.80	44.18	44.61	106607
2011-02-28	45.05	45.05	44.58	44.68	84715
2011-03-01	44.35	44.49	41.77	41.94	379703
2011-03-02	42.40	42.80	42.12	42.47	123418
2011-03-03	43.40	43.53	43.09	43.24	107003
2011-03-04	42.99	43.02	41.72	42.21	86821
2011-03-07	42.65	42.76	41.50	41.76	120850
2011-03-08	41.94	42.91	41.70	42.75	89646
2011-03-09	43.22	43.36	42.63	43.22	95694
2011-03-10	42.56	43.17	42.21	42.26	213368
2011-03-11	41.23	41.98	41.08	41.84	226704
2011-03-14	41.14	41.61	41.07	41.45	128430
2011-03-15	39.52	40.67	39.52	40.50	177502
2011-03-16	40.03	40.52	39.51	39.75	280943
2011-03-17	40.55	40.97	40.25	40.34	99898
2011-03-18	40.98	41.12	40.46	40.55	169940
2011-03-21	41.05	41.73	40.95	41.72	51294
2011-03-22	41.59	41.83	39.83	39.99	331318
2011-03-23	39.93	40.41	39.64	40.17	109545
2011-03-24	40.05	40.49	39.79	40.19	90716
2011-03-25	40.29	40.36	39.89	40.02	84258
2011-03-28	40.11	40.17	39.40	39.46	116743
2011-03-29	39.59	39.74	39.36	39.51	109758
2011-03-30	39.78	40.18	39.64	40.07	103855
2011-03-31	39.65	39.83	39.54	39.61	89933
2011-04-01	40.10	40.10	39.35	39.46	117486
2011-04-04	40.39	40.39	39.80	39.95	179889
2011-04-05	40.18	40.41	39.98	40.25	116572
2011-04-06	40.53	40.71	40.24	40.67	134267
2011-04-07	40.24	40.32	39.76	39.88	102756
2011-04-08	39.46	39.53	38.54	38.79	162848
2011-04-11	38.86	39.12	38.79	39.04	122477
2011-04-12	39.80	40.46	39.79	40.02	361286
2011-04-13	40.37	40.41	39.30	39.37	178295
2011-04-14	39.52	39.61	39.04	39.34	214729
2011-04-15	39.65	39.75	39.31	39.68	67299
2011-04-18	38.90	39.27	38.79	39.24	147604
2011-04-19	39.28	39.54	39.18	39.51	64387
2011-04-20	40.22	40.29	39.38	39.42	301524
2011-04-21	39.60	39.63	39.22	39.46	93927
2011-04-25	39.52	39.52	38.84	38.88	27333
2011-04-26	39.08	39.19	38.78	38.84	73147
2011-04-27	39.93	40.26	39.71	40.11	188579
2011-04-28	41.26	41.26	39.91	40.27	254930
2011-04-29	40.24	40.34	39.90	39.99	38387
2011-05-02	40.12	40.57	40.00	40.00	31871
2011-05-03	40.43	40.79	40.36	40.60	113271
2011-05-04	40.62	40.82	40.28	40.68	205898
2011-05-05	40.26	42.81	40.26	42.45	335779
2011-05-06	43.37	43.46	42.11	42.17	426381
2011-05-09	41.86	42.03	41.47	41.62	124612
2011-05-10	42.33	42.77	42.19	42.61	112675
2011-05-11	42.81	42.82	42.06	42.30	210032
2011-05-12	42.58	43.53	42.37	43.27	159898
2011-05-13	42.66	43.10	42.56	42.95	360675
2011-05-16	42.21	42.63	41.66	41.79	294058
2011-05-17	41.82	42.11	41.46	42.02	253225
2011-05-18	41.36	41.87	41.17	41.86	68534
2011-05-19	41.93	42.06	41.60	41.85	56411
2011-05-20	41.58	41.65	41.13	41.22	43013
2011-05-23	40.40	40.48	40.07	40.28	56118
2011-05-24	40.11	40.27	39.64	39.71	64114
2011-05-25	39.83	40.12	39.72	39.93	97174
2011-05-26	39.81	39.91	39.18	39.73	163621
2011-05-27	40.01	40.40	39.81	40.05	56854
2011-05-31	40.75	40.75	40.16	40.52	47012
2011-06-01	40.06	40.06	38.89	38.94	100200
2011-06-02	39.33	39.52	39.08	39.32	142915
2011-06-03	38.53	39.03	38.30	38.46	168819
2011-06-06	38.21	38.72	38.11	38.18	113729
2011-06-07	38.79	39.06	38.53	38.58	158103
2011-06-08	38.34	38.36	37.24	37.36	108840
2011-06-09	37.66	38.18	37.39	37.83	125011
2011-06-10	38.09	38.09	37.13	37.52	71844
2011-06-13	36.64	37.18	36.48	36.76	248025
2011-06-14	36.46	37.32	36.45	37.25	243234
2011-06-15	36.22	36.41	35.91	36.06	160705
2011-06-16	35.37	35.90	35.31	35.68	452917
2011-06-17	36.04	36.22	35.89	36.03	233034
2011-06-20	35.61	36.55	35.48	36.34	180688
2011-06-21	36.91	38.01	36.83	37.87	316877
2011-06-22	37.77	37.83	37.04	37.11	101474
2011-06-23	36.64	38.31	36.63	38.12	260092
2011-06-24	38.40	38.55	38.07	38.23	200752
2011-06-27	38.16	38.50	38.10	38.40	131326
2011-06-28	38.60	38.93	38.51	38.75	68559
2011-06-29	39.13	39.14	38.42	38.53	97354
2011-06-30	38.89	39.09	38.54	38.84	81220
2011-07-01	39.12	39.92	39.12	39.90	73896
2011-07-05	39.72	39.86	39.41	39.53	142422
2011-07-06	38.95	39.10	38.74	38.86	145187
2011-07-07	38.83	38.97	38.69	38.85	381530
2011-07-08	38.12	38.19	37.69	38.10	149827
2011-07-11	36.93	37.30	36.93	37.14	118582
2011-07-12	36.67	37.07	36.46	36.51	112290
2011-07-13	36.80	37.21	36.48	36.68	81509
2011-07-14	36.33	36.54	35.55	36.01	120387
2011-07-15	35.92	36.00	35.65	35.82	156725
2011-07-18	35.35	35.47	35.03	35.32	107601
2011-07-19	35.73	36.31	35.73	36.18	90413
2011-07-20	36.32	36.33	35.99	36.10	41825
2011-07-21	36.50	37.15	36.43	36.86	48159
2011-07-22	37.35	37.56	37.17	37.38	85085
2011-07-25	36.91	37.13	36.80	36.94	53738
2011-07-26	37.22	37.48	36.86	36.94	96996
2011-07-27	37.07	37.09	35.96	36.09	93567
2011-07-28	35.69	35.73	34.93	35.02	120707
2011-07-29	34.80	35.18	34.54	34.60	88304
2011-08-01	35.18	35.18	33.86	34.14	68990
2011-08-02	33.43	33.73	32.81	32.83	108859
2011-08-03	32.72	33.16	32.07	33.06	211259
2011-08-04	31.93	32.37	30.98	31.92	320168
2011-08-05	32.16	32.52	31.13	32.21	365488
2011-08-08	30.62	30.98	29.46	29.75	486943
2011-08-09	30.68	31.27	29.37	31.24	379136
2011-08-10	29.89	29.92	28.72	28.82	368619
2011-08-11	29.03	30.72	28.89	30.36	486473
2011-08-12	31.15	31.59	30.55	31.03	227673
2011-08-15	31.30	31.52	31.15	31.52	56850
2011-08-16	31.01	31.58	30.77	31.21	430125
2011-08-17	31.43	31.67	30.99	31.28	101940
2011-08-18	30.24	30.24	29.23	29.53	168701
2011-08-19	28.69	29.53	28.63	28.71	174120
2011-08-22	29.49	29.51	28.70	28.90	103125
2011-08-23	28.68	29.83	28.68	29.73	217108
2011-08-24	29.38	30.61	29.31	30.40	249755
2011-08-25	30.53	30.64	29.46	29.59	201465
2011-08-26	29.49	30.79	29.10	30.33	155423
2011-08-29	30.87	32.33	30.87	32.18	284158
2011-08-30	31.76	32.36	31.62	32.15	304377
2011-08-31	32.56	33.11	32.34	32.58	174394
2011-09-01	32.33	32.41	31.61	31.70	151851
2011-09-02	30.86	31.00	30.49	30.67	109382
2011-09-06	29.65	30.25	29.56	30.18	123928
2011-09-07	31.18	31.96	31.10	31.84	242729
2011-09-08	31.56	31.99	31.34	31.46	129178
2011-09-09	30.44	30.97	30.26	30.46	112016
2011-09-12	30.05	31.16	30.02	31.12	146580
2011-09-13	30.98	32.08	30.83	31.78	222027
2011-09-14	32.44	33.22	31.87	32.82	184633
2011-09-15	33.18	33.38	32.78	33.17	107573
2011-09-16	33.30	33.40	32.83	33.15	163117
2011-09-19	31.93	32.11	31.34	31.94	118830
2011-09-20	31.97	34.59	31.78	33.44	408995
2011-09-21	33.38	33.61	32.44	32.48	145045
2011-09-22	31.34	31.78	30.45	31.07	222584
2011-09-23	31.14	32.00	31.10	31.41	167466
2011-09-26	32.42	32.44	31.46	32.24	201977
2011-09-27	32.94	33.19	32.28	32.44	169476
2011-09-28	32.65	32.82	31.58	31.58	102367
2011-09-29	32.40	32.73	31.73	32.30	83019
2011-09-30	31.62	31.64	30.72	30.79	122660
2011-10-03	30.45	30.75	29.78	29.85	153497
2011-10-04	29.38	30.68	28.85	30.68	188471
2011-10-05	30.66	30.93	30.16	30.79	157683
2011-10-06	31.13	32.20	31.04	32.18	166898
2011-10-07	32.71	32.71	31.88	32.16	202182
2011-10-10	32.95	33.50	32.95	33.50	64225
2011-10-11	33.26	33.56	33.19	33.45	81554
2011-10-12	34.08	34.90	34.00	34.24	345614
2011-10-13	34.43	34.51	33.81	34.38	102983
2011-10-14	34.63	34.65	34.02	34.57	90838
2011-10-17	34.24	34.24	33.59	33.65	62232
2011-10-18	34.24	35.29	33.76	34.86	101919
2011-10-19	34.71	34.83	34.26	34.30	84787
2011-10-20	34.45	34.77	33.88	34.53	77884
2011-10-21	35.73	36.28	35.62	35.98	150197
2011-10-24	36.51	37.12	36.44	37.00	55102
2011-10-25	36.85	36.86	35.97	36.14	141144
2011-10-26	37.09	37.14	36.18	36.84	93444
2011-10-27	38.23	38.59	37.61	38.40	300820
2011-10-28	38.16	38.36	37.19	37.52	318809
2011-10-31	37.09	37.21	36.46	36.55	92740
2011-11-01	34.68	34.86	34.06	34.43	152106
2011-11-02	34.94	35.42	34.81	35.30	175756
2011-11-03	35.87	35.87	34.99	35.65	130498
2011-11-04	35.30	35.57	34.89	35.36	122416
2011-11-07	35.45	35.95	34.96	35.38	230630
2011-11-08	36.15	36.18	35.27	35.88	197938
2011-11-09	34.72	34.73	33.74	33.89	100944
2011-11-10	34.33	34.34	33.87	34.12	69102
2011-11-11	34.89	35.25	34.78	35.01	56599
2011-11-14	34.68	34.85	34.34	34.54	37590
2011-11-15	34.56	34.74	34.14	34.45	90132
2011-11-16	33.78	34.18	33.33	33.35	281437
2011-11-17	32.84	32.93	31.82	32.24	232822
2011-11-18	32.63	33.45	32.44	33.25	170953
2011-11-21	32.25	32.98	32.24	32.82	311066
2011-11-22	31.62	32.29	31.62	32.03	234399
2011-11-23	31.37	31.50	30.89	30.94	135143
2011-11-25	30.73	31.31	30.72	30.87	86272
2011-11-28	32.07	32.47	31.83	32.12	99074
2011-11-29	32.85	33.04	32.69	32.81	154100
2011-11-30	34.37	34.60	33.95	34.39	213025
2011-12-01	34.70	34.87	34.22	34.31	147882
2011-12-02	35.12	35.14	34.72	34.81	120189
2011-12-05	35.82	35.91	35.35	35.45	168823
2011-12-06	35.46	35.46	35.03	35.23	90551
2011-12-07	35.03	35.38	34.76	35.21	141756
2011-12-08	34.72	34.88	34.14	34.21	131746
2011-12-09	33.99	34.67	33.93	34.55	242436
2011-12-12	34.17	34.54	33.95	34.49	187013
2011-12-13	34.56	34.97	34.01	34.13	205980
2011-12-14	33.68	33.74	32.96	33.14	165653
2011-12-15	33.16	33.40	33.01	33.20	149307
2011-12-16	33.44	33.80	33.40	33.61	301923
2011-12-19	34.09	34.21	32.78	32.86	231331
2011-12-20	32.90	33.85	32.73	33.68	526624
2011-12-21	33.44	33.71	33.15	33.58	269441
2011-12-22	33.12	33.45	33.00	33.04	165948
2011-12-23	33.17	33.75	33.14	33.60	82664
2011-12-27	33.52	33.80	33.47	33.56	77574
2011-12-28	33.37	33.38	32.84	32.91	84615
2011-12-29	32.80	33.17	32.68	33.11	99366
2011-12-30	33.13	33.19	32.82	32.93	42235
2012-01-03	33.76	34.06	33.54	33.62	184170
2012-01-04	33.83	33.96	33.33	33.77	142036
2012-01-05	33.36	33.81	33.09	33.67	138462
2012-01-06	33.54	33.54	33.22	33.28	80765
2012-01-09	33.47	33.48	33.18	33.41	60666
2012-01-10	33.67	34.05	33.67	33.80	115502
2012-01-11	34.67	34.91	34.34	34.85	167947
2012-01-12	35.01	35.45	34.75	35.40	147634
2012-01-13	34.53	34.64	34.12	34.53	116323
2012-01-17	29.25	29.59	28.91	29.54	764529
2012-01-18	30.03	30.61	30.00	30.58	233836
2012-01-19	31.13	31.88	31.13	31.73	277453
2012-01-20	30.73	31.34	30.73	31.27	356506
2012-01-23	30.61	31.16	30.51	30.98	322190
2012-01-24	30.72	31.27	30.62	31.19	207433
2012-01-25	30.71	30.82	30.25	30.64	295568
2012-01-26	30.72	30.72	29.88	29.99	174243
2012-01-27	30.08	30.38	29.96	30.15	133882
2012-01-30	29.58	30.12	29.34	30.01	163989
2012-01-31	30.05	30.13	29.72	30.04	122857
2012-02-01	30.15	30.62	30.15	30.42	233801
2012-02-02	29.86	30.76	29.70	30.62	567359
2012-02-03	31.11	31.69	31.07	31.57	169972
2012-02-06	31.38	31.69	31.30	31.66	135904
2012-02-07	31.56	31.90	31.32	31.65	141853
2012-02-08	31.29	31.65	31.29	31.57	170042
2012-02-09	31.75	31.82	31.36	31.58	127689
2012-02-10	31.20	31.25	30.77	30.85	140029
2012-02-13	30.56	30.69	30.16	30.20	119933
2012-02-14	30.13	30.26	29.83	30.16	121409
2012-02-15	30.31	30.39	29.87	29.94	86985
2012-02-16	30.24	30.56	30.09	30.51	129842
2012-02-17	30.96	31.06	30.75	30.94	98969
2012-02-21	30.81	30.86	30.36	30.42	144519
2012-02-22	30.10	30.18	29.69	29.74	269995
2012-02-23	29.57	29.92	29.49	29.80	95086
2012-02-24	29.65	29.83	29.53	29.64	102079
2012-02-27	29.25	29.57	28.95	29.51	227163
2012-02-28	28.95	29.61	28.87	29.55	277871
2012-02-29	29.72	29.95	29.54	29.70	126232
2012-03-01	30.19	30.76	30.08	30.34	328956
2012-03-02	30.46	30.61	30.36	30.46	183316
2012-03-05	30.22	30.24	29.65	29.92	164212
2012-03-06	29.11	29.27	28.88	28.99	116523
2012-03-07	29.35	30.08	29.31	29.92	220708
2012-03-08	30.14	30.67	30.12	30.53	250250
2012-03-09	30.47	31.51	29.87	30.08	382765
2012-03-12	30.89	30.93	30.40	30.46	132869
2012-03-13	31.01	31.79	31.01	31.75	159152
2012-03-14	32.21	32.22	31.69	31.81	293154
2012-03-15	32.15	32.34	31.85	32.24	111498
2012-03-16	32.66	32.66	32.25	32.32	216142
2012-03-19	32.43	32.73	32.37	32.61	67814
2012-03-20	32.16	32.42	32.14	32.33	86870
2012-03-21	32.20	32.33	31.99	32.07	89675
2012-03-22	31.84	32.00	31.73	31.88	176021
2012-03-23	32.09	32.10	31.69	31.97	61997
2012-03-26	32.47	32.56	32.35	32.55	46237
2012-03-27	32.75	32.75	32.25	32.31	42033
2012-03-28	32.39	32.43	31.93	32.19	64809
2012-03-29	31.84	31.94	31.52	31.92	122976
2012-03-30	32.26	32.26	31.92	32.03	52358
2012-04-02	32.02	32.17	31.82	31.95	225413
2012-04-03	32.02	32.10	31.67	31.84	132016
2012-04-04	31.01	31.15	30.53	30.59	175358
2012-04-05	30.21	30.51	30.14	30.39	151476
2012-04-09	30.03	30.85	30.03	30.64	133772
2012-04-10	30.53	30.73	29.76	30.02	170707
2012-04-11	30.84	30.92	30.59	30.77	106487
2012-04-12	30.82	31.38	30.75	31.20	93310
2012-04-13	31.08	31.09	30.81	30.88	98643
2012-04-16	30.92	31.19	30.68	31.06	96364
2012-04-17	31.45	31.61	31.33	31.55	54762
2012-04-18	31.52	31.81	31.52	31.73	47443
2012-04-19	32.06	32.33	32.02	32.27	89546
2012-04-20	32.35	32.46	31.58	31.65	268362
2012-04-23	31.26	31.49	31.05	31.49	84228
2012-04-24	31.57	31.85	31.45	31.85	76845
2012-04-25	32.24	32.27	32.00	32.12	121414
2012-04-26	32.12	32.65	32.12	32.58	59600
2012-04-27	33.09	33.43	33.08	33.18	176759
2012-04-30	32.77	32.84	32.38	32.52	110701
2012-05-01	32.59	33.25	32.59	33.11	44234
2012-05-02	32.62	33.01	32.62	33.01	127061
2012-05-03	32.84	32.84	32.50	32.58	33983
2012-05-04	32.29	32.42	32.03	32.16	69908
2012-05-07	31.98	32.12	31.76	32.02	81629
2012-05-08	32.32	32.34	31.60	31.95	187389
2012-05-09	31.13	31.51	30.98	31.35	154242
2012-05-10	31.80	31.89	31.57	31.65	151146
2012-05-11	31.70	32.32	31.67	31.83	87970
2012-05-14	31.53	31.92	31.47	31.88	111806
2012-05-15	32.13	32.68	32.13	32.28	55019
2012-05-16	32.51	32.64	32.10	32.10	35223
2012-05-17	32.27	32.27	31.70	31.82	77991
2012-05-18	31.72	31.75	30.90	30.94	126907
2012-05-21	31.15	31.89	31.02	31.89	52939
2012-05-22	32.52	32.85	32.37	32.50	106185
2012-05-23	32.07	32.33	31.85	32.27	95303
2012-05-24	32.44	32.47	32.20	32.42	96750
2012-05-25	32.58	32.71	32.36	32.44	273280
2012-05-29	32.56	32.72	32.38	32.72	60195
2012-05-30	32.28	32.32	32.02	32.06	160827
2012-05-31	32.25	32.45	31.90	32.31	66918
2012-06-01	31.83	31.99	31.36	31.36	96468
2012-06-04	31.52	31.60	31.03	31.36	33407
2012-06-05	31.35	31.55	31.28	31.51	94672
2012-06-06	31.77	32.29	31.77	32.27	131950
2012-06-07	32.92	33.00	32.57	32.63	63768
2012-06-08	32.41	33.29	32.37	33.27	129515
2012-06-11	33.28	33.30	32.73	32.74	131558
2012-06-12	33.05	33.91	33.03	33.83	81550
2012-06-13	33.56	34.11	33.47	33.59	139712
2012-06-14	33.66	34.38	33.65	34.35	163601
2012-06-15	34.25	34.84	34.23	34.83	128455
2012-06-18	34.61	35.02	34.52	34.77	79880
2012-06-19	35.26	35.41	35.08	35.19	100298
2012-06-20	35.73	35.99	35.48	35.77	262320
2012-06-21	35.95	35.95	34.94	35.02	222645
2012-06-22	35.10	35.11	33.74	34.02	309789
2012-06-25	33.74	33.86	33.51	33.60	134429
2012-06-26	33.58	34.02	33.43	33.87	86353
2012-06-27	33.40	33.70	33.28	33.61	245393
2012-06-28	33.39	33.70	33.33	33.67	105315
2012-06-29	34.74	34.74	34.18	34.33	87428
2012-07-02	34.57	34.57	34.24	34.46	98178
2012-07-03	34.44	34.56	34.25	34.39	40086
2012-07-05	34.34	34.37	33.98	34.08	42047
2012-07-06	34.15	34.15	33.71	33.84	110666
2012-07-09	33.91	33.98	33.42	33.53	77301
2012-07-10	33.98	34.01	33.20	33.30	111522
2012-07-11	33.40	33.41	32.87	33.17	71656
2012-07-12	32.99	32.99	32.54	32.70	278317
2012-07-13	32.86	33.06	32.82	32.96	63488
2012-07-16	33.22	33.22	32.82	33.01	71013
2012-07-17	33.05	33.35	32.73	33.19	81898
2012-07-18	32.93	33.40	32.86	33.23	72469
2012-07-19	33.47	33.99	33.46	33.73	78582
2012-07-20	33.59	33.60	33.26	33.33	50140
2012-07-23	32.48	32.70	32.21	32.62	128749
2012-07-24	32.67	32.69	32.06	32.29	58067
2012-07-25	32.76	33.04	32.58	32.88	141739
2012-07-26	33.08	33.29	32.53	33.13	337437
2012-07-27	33.29	34.14	33.29	34.07	167894
2012-07-30	34.09	34.33	34.06	34.12	51602
2012-07-31	33.90	33.96	33.49	33.51	123582
2012-08-01	33.89	34.15	33.72	33.91	42784
2012-08-02	33.61	33.92	32.97	33.39	114046
2012-08-03	33.70	34.36	33.70	34.32	119053
2012-08-06	34.19	34.43	34.18	34.28	82315
2012-08-07	34.39	34.68	34.29	34.54	41526
2012-08-08	34.26	34.44	34.17	34.20	41514
2012-08-09	34.06	34.26	33.99	34.16	16928
2012-08-10	34.10	34.35	34.04	34.31	46714
2012-08-13	34.23	34.25	34.02	34.25	39509
2012-08-14	34.22	34.35	34.08	34.15	26257
2012-08-15	34.56	34.59	34.04	34.12	151008
2012-08-16	33.95	34.21	33.88	34.19	95200
2012-08-17	34.01	34.21	33.95	34.18	133434
2012-08-20	33.93	34.33	33.92	34.29	38191
2012-08-21	34.30	34.68	34.30	34.52	108872
2012-08-22	33.78	34.05	33.77	33.89	100972
2012-08-23	33.81	33.84	33.28	33.33	79840
2012-08-24	33.29	33.34	32.95	33.24	65513
2012-08-27	33.31	34.00	33.14	33.86	105156
2012-08-28	33.52	34.75	33.50	34.67	242754
2012-08-29	34.59	34.91	34.59	34.76	56015
2012-08-30	34.67	34.70	34.42	34.56	35239
2012-08-31	34.55	34.61	34.08	34.14	157567
2012-09-04	33.97	34.31	33.82	34.17	177987
2012-09-05	34.26	34.33	34.08	34.23	32518
2012-09-06	34.42	35.52	34.42	35.29	123074
2012-09-07	35.54	36.40	35.50	36.35	244743
2012-09-10	36.35	36.43	36.01	36.02	75436
2012-09-11	36.24	36.53	36.11	36.30	40747
2012-09-12	36.51	36.55	36.11	36.31	42236
2012-09-13	35.98	37.14	35.93	37.09	110515
2012-09-14	36.94	37.33	36.92	37.16	164967
2012-09-17	37.17	37.19	36.87	36.99	58617
2012-09-18	36.71	36.97	36.63	36.89	78076
2012-09-19	36.88	37.31	36.78	37.08	47343
2012-09-20	36.97	37.23	36.80	37.00	81377
2012-09-21	37.30	37.32	36.75	36.85	94576
2012-09-24	36.67	36.79	36.55	36.62	101506
2012-09-25	38.48	38.55	37.11	37.12	660651
2012-09-26	37.56	37.66	36.88	37.09	481839
2012-09-27	37.02	37.13	36.75	36.78	211000
2012-09-28	37.16	37.16	36.73	36.76	150751
2012-10-01	37.06	37.25	36.48	36.53	136148
2012-10-02	36.71	36.87	36.44	36.55	72577
2012-10-03	37.22	37.26	36.90	37.10	175375
2012-10-04	37.94	37.98	37.66	37.84	358188
2012-10-05	38.68	38.70	37.96	38.08	150999
2012-10-08	38.03	38.24	37.93	37.98	121360
2012-10-09	38.03	38.09	37.66	37.72	43154
2012-10-10	37.80	37.91	37.46	37.51	76560
2012-10-11	37.74	38.11	37.70	37.77	67738
2012-10-12	38.02	38.12	37.50	37.71	121203
2012-10-15	37.95	38.28	37.95	38.23	79251
2012-10-16	38.74	38.98	38.71	38.86	75816
2012-10-17	39.22	39.94	39.22	39.57	206709
2012-10-18	39.65	40.17	39.65	39.87	171081
2012-10-19	39.63	39.63	39.00	39.21	41233
2012-10-22	39.51	39.61	39.23	39.54	101897
2012-10-23	38.94	38.99	38.65	38.74	57105
2012-10-24	39.13	39.18	38.74	38.77	66549
2012-10-25	40.32	40.53	40.03	40.13	383573
2012-10-26	40.29	40.30	39.55	39.68	319871
2012-10-31	40.28	40.41	39.45	39.53	177783
2012-11-01	39.83	40.38	39.80	40.31	184795
2012-11-02	40.67	40.77	40.22	40.30	115498
2012-11-05	39.98	40.13	39.36	40.04	120569
2012-11-06	40.19	40.45	40.13	40.44	36771
2012-11-07	40.10	40.26	39.74	40.05	88067
2012-11-08	40.22	40.39	39.76	39.81	126624
2012-11-09	39.80	40.63	39.75	40.50	171866
2012-11-12	40.56	40.62	39.68	39.95	89390
2012-11-13	39.56	39.92	39.56	39.66	215135
2012-11-14	39.69	39.89	38.95	39.04	87029
2012-11-15	38.55	38.84	38.25	38.47	149886
2012-11-16	39.15	39.18	38.39	38.60	171871
2012-11-19	39.32	39.84	39.32	39.75	92855
2012-11-20	39.64	39.91	39.50	39.78	100788
2012-11-21	40.02	40.05	39.77	39.81	91601
2012-11-23	40.48	40.71	40.46	40.61	33425
2012-11-26	40.38	40.41	40.09	40.22	78695
2012-11-27	40.38	40.68	39.85	39.89	128296
2012-11-28	39.87	40.41	39.82	40.41	59197
2012-11-29	40.66	40.77	40.36	40.46	77515
2012-11-30	40.65	40.78	40.31	40.50	47164
2012-12-03	40.67	40.71	40.28	40.35	78147
2012-12-04	39.89	39.92	39.29	39.51	89303
2012-12-05	38.95	39.15	38.52	38.92	114857
2012-12-06	39.10	39.24	38.91	39.24	36957
2012-12-07	39.28	39.50	39.21	39.46	31342
2012-12-10	39.25	39.54	39.20	39.40	90741
2012-12-11	39.59	39.70	39.32	39.45	43542
2012-12-12	39.84	39.95	39.59	39.62	105490
2012-12-13	39.71	40.05	39.29	39.38	48139
2012-12-14	39.66	39.74	39.46	39.53	31398
2012-12-17	39.78	40.44	39.78	40.27	64838
2012-12-18	40.80	41.25	40.73	41.12	372527
2012-12-19	41.77	41.80	40.94	40.94	320228
2012-12-20	39.37	39.67	38.47	38.75	482044
2012-12-21	39.65	39.91	39.05	39.26	632572
2012-12-24	39.02	39.21	38.85	39.03	79595
2012-12-26	39.01	39.09	38.46	38.56	53246
2012-12-27	38.93	39.12	38.28	38.71	242376
2012-12-28	38.34	38.58	38.05	38.08	66877
2012-12-31	38.18	38.87	38.11	38.75	83950
2013-01-02	39.41	39.48	38.86	39.36	159625
2013-01-03	38.82	39.00	38.63	38.73	127585
2013-01-04	38.40	38.88	38.40	38.81	116772
2013-01-07	38.61	38.76	38.44	38.60	101023
2013-01-08	39.41	39.43	38.83	39.00	306917
2013-01-09	38.93	39.07	38.77	38.92	161072
2013-01-10	39.42	39.48	38.78	39.11	126663
2013-01-11	38.94	39.01	38.70	38.88	59652
2013-01-14	39.20	39.34	39.14	39.22	74270
2013-01-15	39.54	39.64	39.38	39.58	84069
2013-01-16	40.37	40.44	39.80	40.04	370350
2013-01-17	40.40	40.42	40.09	40.33	499567
2013-01-18	41.35	41.42	40.59	40.77	219268
2013-01-22	41.03	41.08	40.42	40.60	285595
2013-01-23	41.05	41.05	40.71	40.90	148313
2013-01-24	40.97	41.20	40.81	41.07	252444
2013-01-25	41.33	41.33	41.03	41.31	68350
2013-01-28	41.35	41.35	40.93	41.11	105114
2013-01-29	41.14	41.18	40.72	40.79	75716
2013-01-30	41.02	41.17	40.85	40.93	71385
2013-01-31	40.77	40.79	40.25	40.38	395013
2013-02-01	40.65	40.79	40.43	40.69	198029
2013-02-04	40.93	41.18	40.00	40.24	515640
2013-02-05	40.28	40.39	40.03	40.16	165216
2013-02-06	40.42	40.60	40.26	40.50	119238
2013-02-07	40.89	40.89	40.42	40.81	149411
2013-02-08	41.10	41.16	40.83	40.93	98005
2013-02-11	40.59	40.66	40.38	40.52	86836
2013-02-12	40.92	41.19	40.83	41.00	114760
2013-02-13	40.54	40.62	38.96	39.38	289362
2013-02-14	38.81	39.16	38.68	39.06	237819
2013-02-15	38.78	39.08	38.61	38.67	160083
2013-02-19	38.36	38.50	37.91	38.33	242383
2013-02-20	38.04	38.14	37.38	37.38	121369
2013-02-21	36.99	37.24	36.61	37.00	185468
2013-02-22	37.00	37.09	36.67	36.92	218703
2013-02-25	36.51	36.79	36.05	36.09	388214
2013-02-26	36.49	36.59	36.21	36.40	138350
2013-02-27	36.97	37.36	36.91	37.32	101612
2013-02-28	37.45	37.90	37.43	37.58	81416
2013-03-01	37.40	37.86	37.26	37.62	70709
2013-03-04	37.86	38.00	37.69	37.99	122152
2013-03-05	38.32	38.40	38.03	38.06	125613
2013-03-06	38.27	38.29	37.96	37.98	84392
2013-03-07	38.04	38.30	37.95	37.95	55402
2013-03-08	37.81	37.98	37.43	37.53	135316
2013-03-11	37.21	37.54	37.10	37.34	201480
2013-03-12	37.29	37.29	37.01	37.12	79049
2013-03-13	36.76	37.32	36.70	37.27	247734
2013-03-14	36.81	37.44	36.44	37.12	384978
2013-03-15	35.16	36.37	34.67	36.13	568108
2013-03-18	34.90	35.53	34.82	35.04	323881
2013-03-19	34.76	34.87	34.19	34.36	216159
2013-03-20	34.66	34.86	34.53	34.72	149173
2013-03-21	34.12	34.81	33.97	34.57	260555
2013-03-22	34.40	35.08	34.40	34.90	216983
2013-03-25	34.86	35.02	34.16	34.39	158853
2013-03-26	34.38	34.63	34.16	34.46	243183
2013-03-27	34.17	34.48	34.14	34.32	64155
2013-03-28	34.75	35.20	34.75	35.03	146640
2013-04-01	34.90	35.10	34.66	34.73	71497
2013-04-02	34.81	35.10	34.76	34.90	93791
2013-04-03	34.77	34.94	33.98	34.37	187929
2013-04-04	33.80	33.88	33.42	33.83	225372
2013-04-05	33.32	34.30	33.32	34.30	124560
2013-04-08	34.09	34.43	34.07	34.43	185467
2013-04-09	34.41	34.64	34.31	34.54	162334
2013-04-10	34.68	35.00	34.68	34.87	64400
2013-04-11	35.03	35.05	34.86	34.93	68432
2013-04-12	34.58	34.83	34.58	34.82	66744
2013-04-15	34.52	34.73	34.03	34.06	116225
2013-04-16	34.71	34.76	34.43	34.51	219591
2013-04-17	34.72	34.82	34.34	34.67	271171
2013-04-18	35.31	35.31	34.75	34.94	415475
2013-04-19	35.20	35.25	34.75	34.89	327973
2013-04-22	34.90	34.97	34.42	34.66	130698
2013-04-23	34.95	35.15	34.88	35.14	776398
2013-04-24	35.27	35.43	34.83	34.91	110672
2013-04-25	35.85	36.55	35.71	36.24	236169
2013-04-26	36.48	36.48	36.01	36.18	106068
2013-04-29	36.21	36.60	36.04	36.49	105547
2013-04-30	36.31	36.34	35.95	36.13	100644
2013-05-01	36.19	36.23	35.62	35.67	87454
2013-05-02	35.91	36.23	35.86	36.17	88129
2013-05-03	36.70	37.12	36.63	36.88	172944
2013-05-06	36.90	37.05	36.57	36.69	61243
2013-05-07	36.93	37.17	36.82	37.12	84674
2013-05-08	37.14	37.36	37.13	37.28	144855
2013-05-09	37.17	37.24	36.82	36.92	101474
2013-05-10	36.86	36.97	36.62	36.76	37354
2013-05-13	36.31	36.42	36.14	36.28	57033
2013-05-14	36.15	36.55	36.15	36.54	149950
2013-05-15	36.48	36.58	36.31	36.39	52412
2013-05-16	36.61	36.78	36.38	36.42	169696
2013-05-17	36.52	36.53	36.17	36.38	124585
2013-05-20	36.55	36.95	36.55	36.88	91730
2013-05-21	33.97	35.11	33.96	34.78	506329
2013-05-22	34.01	34.43	33.88	34.03	508637
2013-05-23	33.55	34.03	33.50	33.97	384071
2013-05-24	33.81	34.08	33.74	33.94	108378
2013-05-28	33.85	34.14	33.85	33.97	165213
2013-05-29	33.85	34.23	33.76	34.04	162736
2013-05-30	33.98	34.59	33.86	34.35	189536
2013-05-31	34.17	34.41	33.96	33.96	112238
2013-06-03	33.54	33.67	33.12	33.38	153382
2013-06-04	33.14	33.27	32.94	33.05	222144
2013-06-05	33.08	33.23	33.01	33.07	162933
2013-06-06	32.98	33.30	32.93	33.29	93844
2013-06-07	33.29	33.55	33.10	33.52	66891
2013-06-10	33.44	33.57	33.27	33.32	60147
2013-06-11	32.97	33.22	32.91	33.04	35656
2013-06-12	33.90	34.03	33.69	33.75	210587
2013-06-13	34.17	35.05	34.08	35.02	122509
2013-06-14	35.00	35.16	34.89	34.95	72602
2013-06-17	35.14	35.30	34.68	34.83	95514
2013-06-18	34.90	35.33	34.85	35.26	47622
2013-06-19	35.30	35.30	34.61	34.69	108258
2013-06-20	34.57	34.65	34.14	34.28	125699
2013-06-21	34.39	34.56	33.99	34.20	109296
2013-06-24	33.86	34.28	33.43	34.08	90317
2013-06-25	35.08	35.69	34.71	35.60	183017
2013-06-26	35.68	35.81	35.46	35.60	68393
2013-06-27	35.16	35.51	35.07	35.09	96077
2013-06-28	34.79	35.18	34.67	35.06	130454
2013-07-01	35.34	35.61	35.26	35.37	64429
2013-07-02	35.51	35.79	35.51	35.66	57614
2013-07-03	35.81	35.95	35.46	35.94	83426
2013-07-05	35.96	36.16	35.79	36.08	38537
2013-07-08	36.27	36.38	36.01	36.19	66911
2013-07-09	36.45	36.45	36.20	36.29	89997
2013-07-10	36.41	36.61	36.38	36.58	51352
2013-07-11	37.00	37.36	36.93	37.31	74402
2013-07-12	37.26	37.32	37.09	37.30	29279
2013-07-15	37.40	37.43	37.21	37.35	51180
2013-07-16	37.30	37.68	37.22	37.67	98728
2013-07-17	37.75	37.76	37.43	37.55	57935
2013-07-18	37.97	38.34	37.94	38.07	113203
2013-07-19	38.38	38.38	37.99	38.23	152854
2013-07-22	38.40	38.40	38.02	38.11	66150
2013-07-23	38.41	38.52	38.23	38.42	41790
2013-07-24	38.58	38.78	38.37	38.55	75499
2013-07-25	38.63	38.76	38.39	38.60	140435
2013-07-26	38.86	38.99	38.71	38.97	82174
2013-07-29	38.86	38.99	38.73	38.76	78796
2013-07-30	38.67	38.73	38.38	38.51	69671
2013-07-31	38.58	38.82	38.52	38.56	56448
2013-08-01	39.07	39.41	38.88	39.34	68320
2013-08-02	39.31	39.38	39.12	39.33	23763
2013-08-05	39.69	39.74	39.20	39.37	74756
2013-08-06	39.54	39.56	39.01	39.18	104798
2013-08-07	39.22	39.23	38.70	38.78	58942
2013-08-08	38.95	39.02	38.57	38.64	151833
2013-08-09	38.36	38.38	38.05	38.19	90814
2013-08-12	37.96	38.06	37.91	38.01	56956
2013-08-13	38.15	38.45	37.95	38.38	26474
2013-08-14	38.40	38.66	38.36	38.54	110563
2013-08-15	38.43	38.54	37.99	38.29	162833
2013-08-16	38.30	38.41	38.08	38.24	92067
2013-08-19	38.13	38.13	37.62	37.64	120843
2013-08-20	37.77	38.00	37.72	37.90	42530
2013-08-21	37.93	38.43	37.85	38.06	72588
2013-08-22	38.34	39.19	38.29	38.93	126159
2013-08-23	39.06	39.16	38.92	39.10	78525
2013-08-26	39.19	39.50	39.14	39.31	32014
2013-08-27	38.64	38.76	38.36	38.36	60878
2013-08-28	37.79	37.82	37.56	37.58	158351
2013-08-29	37.50	37.82	37.49	37.71	58863
2013-08-30	37.50	37.63	37.26	37.55	118839
2013-09-03	37.25	37.55	37.04	37.24	229837
2013-09-04	36.27	37.00	36.26	36.83	318488
2013-09-05	36.51	36.94	36.51	36.75	190318
2013-09-06	36.87	37.02	36.61	36.83	87124
2013-09-09	37.05	37.32	36.91	37.32	109212
2013-09-10	38.02	38.65	38.01	38.52	177112
2013-09-11	38.20	38.56	38.15	38.56	104905
2013-09-12	38.76	38.80	38.36	38.43	46241
2013-09-13	38.51	38.79	38.29	38.76	63718
2013-09-16	39.36	39.36	38.77	38.80	90480
2013-09-17	38.91	39.09	38.91	38.99	36894
2013-09-18	38.72	39.06	38.22	39.06	61168
2013-09-19	38.84	39.01	38.76	38.85	121240
2013-09-20	38.62	38.63	38.25	38.30	49545
2013-09-23	38.56	38.91	38.35	38.69	83454
2013-09-24	37.04	37.04	35.61	35.71	421864
2013-09-25	34.17	34.21	33.60	33.71	359511
2013-09-26	33.62	33.97	33.54	33.92	97279
2013-09-27	33.94	34.17	33.89	34.10	136184
2013-09-30	33.83	34.01	33.80	33.91	101751
2013-10-01	33.95	33.96	33.51	33.70	69191
2013-10-02	33.49	33.56	33.25	33.44	67491
2013-10-03	33.25	33.43	33.19	33.31	77139
2013-10-04	33.08	33.37	33.01	33.31	121154
2013-10-07	33.03	33.24	32.99	33.11	31331
2013-10-08	33.02	33.06	32.68	32.68	66115
2013-10-09	32.59	32.64	32.33	32.43	44868
2013-10-10	32.64	32.78	32.63	32.72	44167
2013-10-11	32.89	33.16	32.85	33.14	51033
2013-10-14	33.11	33.25	32.90	33.09	81311
2013-10-15	32.76	33.16	32.71	32.90	70399
2013-10-16	32.85	33.10	32.79	32.95	72666
2013-10-17	33.19	33.75	33.16	33.75	41385
2013-10-18	34.01	34.01	33.80	33.91	170003
2013-10-21	33.88	34.26	33.82	34.24	159965
2013-10-22	34.40	35.04	34.38	35.02	86533
2013-10-23	35.00	35.06	34.76	34.89	117503
2013-10-24	35.44	35.68	35.41	35.65	161443
2013-10-25	35.71	35.78	35.52	35.75	114191
2013-10-28	35.88	36.00	35.75	35.93	68229
2013-10-29	35.68	36.00	35.68	35.96	39304
2013-10-30	35.72	35.93	35.56	35.73	72713
2013-10-31	35.49	35.88	35.47	35.60	105122
2013-11-01	35.68	35.85	35.55	35.85	46022
2013-11-04	35.99	36.18	35.94	36.13	49324
2013-11-05	36.18	36.45	36.12	36.43	71964
2013-11-06	36.80	37.22	36.78	37.17	117241
2013-11-07	36.94	37.11	36.44	36.52	159678
2013-11-08	36.75	37.46	36.47	37.46	278779
2013-11-11	37.12	37.15	36.84	37.03	75764
2013-11-12	36.65	36.74	36.33	36.51	118356
2013-11-13	36.02	36.79	36.00	36.72	54337
2013-11-14	36.65	37.06	36.64	36.99	88845
2013-11-15	36.87	36.88	36.55	36.80	67885
2013-11-18	36.70	36.77	36.26	36.36	96110
2013-11-19	36.32	36.48	36.07	36.38	89378
2013-11-20	36.05	36.47	36.02	36.21	218584
2013-11-21	36.22	36.46	36.01	36.38	133037
2013-11-22	36.17	36.76	36.01	36.52	465894
2013-11-25	36.71	36.99	36.62	36.87	169878
2013-11-26	36.35	36.51	36.20	36.33	151886
2013-11-27	36.39	36.64	36.38	36.55	52158
2013-11-29	36.66	36.81	36.49	36.51	71653
2013-12-02	36.27	36.48	36.24	36.30	88247
2013-12-03	36.23	36.38	36.04	36.18	98989
2013-12-04	35.62	35.83	35.46	35.82	144797
2013-12-05	35.16	35.32	35.05	35.10	196646
2013-12-06	35.19	35.48	35.04	35.29	138923
2013-12-09	35.20	35.82	35.20	35.56	172792
2013-12-10	35.46	35.69	35.41	35.60	172690
2013-12-11	35.41	35.57	35.21	35.23	131647
2013-12-12	35.16	35.41	35.07	35.22	93150
2013-12-13	35.11	35.79	35.07	35.68	152861
2013-12-16	35.66	36.23	35.63	36.02	360332
2013-12-17	35.94	36.33	35.94	36.14	189178
2013-12-18	36.21	36.62	35.91	36.57	175868
2013-12-19	38.18	38.56	37.44	38.13	828393
2013-12-20	39.50	39.56	39.02	39.48	630792
2013-12-23	40.07	40.44	39.98	40.18	370229
2013-12-24	40.08	40.42	40.03	40.37	52818
2013-12-26	40.09	40.57	40.09	40.53	78284
2013-12-27	41.06	41.42	40.91	41.04	237529
2013-12-30	41.13	41.28	40.93	41.24	117810
2013-12-31	41.45	41.59	41.18	41.45	256351
2014-01-02	40.58	40.86	40.58	40.72	154829
2014-01-03	40.94	41.01	40.73	40.89	141203
2014-01-06	40.85	40.88	40.42	40.46	254827
2014-01-07	40.97	41.14	40.55	40.80	312859
2014-01-08	41.11	41.11	40.56	40.80	282332
2014-01-09	40.89	41.15	40.59	41.14	175339
2014-01-10	41.63	42.51	41.63	42.50	258690
2014-01-13	42.15	42.74	42.12	42.23	196375
2014-01-14	42.55	42.60	42.32	42.58	66894
2014-01-15	42.60	42.72	42.41	42.52	73429
2014-01-16	42.48	42.57	42.30	42.45	133354
2014-01-17	42.64	42.66	42.28	42.31	159111
2014-01-21	42.70	42.77	41.89	42.17	513182
2014-01-22	42.60	42.71	42.23	42.50	215349
2014-01-23	42.35	42.35	41.70	41.84	118377
2014-01-24	41.34	41.38	40.54	40.56	198282
2014-01-27	41.52	41.53	40.50	40.82	487211
2014-01-28	41.83	42.30	41.83	42.15	216751
2014-01-29	41.79	41.79	40.93	41.17	383683
2014-01-30	41.55	41.75	41.37	41.62	145332
2014-01-31	40.85	41.14	40.76	40.81	181205
2014-02-03	41.03	41.03	39.65	40.26	233414
2014-02-04	40.49	40.67	40.29	40.59	132231
2014-02-05	40.57	40.63	40.21	40.33	164877
2014-02-06	40.87	41.69	40.87	41.66	171766
2014-02-07	42.01	42.05	41.30	41.66	128344
2014-02-10	41.31	41.85	41.27	41.82	109910
2014-02-11	41.45	41.99	41.38	41.89	139748
2014-02-12	41.80	41.87	41.66	41.84	179726
2014-02-13	41.40	41.74	41.32	41.70	98092
2014-02-14	41.81	42.18	41.70	42.13	71013
2014-02-18	42.06	42.15	41.03	41.47	243889
2014-02-19	41.40	41.40	40.78	40.85	90026
2014-02-20	40.82	40.87	40.55	40.77	83544
2014-02-21	40.70	41.10	40.64	40.89	211466
2014-02-24	40.67	41.46	40.67	41.20	103754
2014-02-25	41.62	41.76	41.22	41.63	99734
2014-02-26	41.58	41.72	41.42	41.56	266218
2014-02-27	41.65	41.95	41.57	41.90	132080
2014-02-28	41.53	41.55	40.95	41.06	204797
2014-03-03	39.97	40.23	39.49	39.55	246318
2014-03-04	40.36	40.74	40.28	40.68	77256
2014-03-05	40.35	40.40	39.96	40.21	86866
2014-03-06	39.59	40.23	39.59	40.09	148598
2014-03-07	39.95	40.43	39.71	40.31	145082
2014-03-10	39.99	40.07	39.62	39.77	60197
2014-03-11	39.62	39.94	39.59	39.64	42463
2014-03-12	39.37	40.01	39.28	39.91	162222
2014-03-13	39.56	39.67	38.78	39.00	211509
2014-03-14	38.84	39.36	38.74	39.18	142319
2014-03-17	39.41	39.68	39.41	39.58	50147
2014-03-18	39.97	40.87	39.97	40.37	118886
2014-03-19	40.27	40.43	39.79	40.01	46954
2014-03-20	39.83	40.62	39.75	40.62	91636
2014-03-21	40.57	40.85	40.44	40.54	113678
2014-03-24	40.70	40.70	40.33	40.54	63804
2014-03-25	39.27	39.91	38.30	38.63	460805
2014-03-26	38.59	38.85	38.31	38.46	149201
2014-03-27	38.51	38.51	37.91	38.03	91158
2014-03-28	37.93	38.20	37.86	37.97	86257
2014-03-31	38.31	38.41	38.04	38.36	94464
2014-04-01	38.37	38.85	38.37	38.85	149970
2014-04-02	38.49	38.66	38.13	38.61	110224
2014-04-03	39.03	39.24	38.90	39.22	137686
2014-04-04	39.39	39.53	38.60	38.72	202496
2014-04-07	38.98	39.18	38.73	38.78	183390
2014-04-08	39.00	39.13	38.81	38.98	69634
2014-04-09	39.00	39.21	38.72	39.07	69826
2014-04-10	38.88	39.00	38.16	38.16	103647
2014-04-11	37.50	37.79	37.40	37.60	146107
2014-04-14	36.79	37.04	36.69	36.88	213057
2014-04-15	36.89	36.93	36.35	36.76	104738
2014-04-16	36.94	37.18	36.92	37.17	43256
2014-04-17	37.41	37.85	37.40	37.81	108729
2014-04-21	37.84	37.95	37.60	37.75	47891
2014-04-22	38.04	38.36	37.98	38.10	61694
2014-04-23	38.28	38.48	38.17	38.28	97953
2014-04-24	38.74	38.94	38.41	38.88	147678
2014-04-25	38.91	39.09	38.75	38.84	44652
2014-04-28	38.71	39.26	38.46	39.17	159147
2014-04-29	39.21	40.17	39.21	39.95	136018
2014-04-30	39.93	40.09	39.86	39.91	84519
2014-05-01	39.80	39.94	39.40	39.42	173536
2014-05-02	40.02	40.11	39.75	39.90	235723
2014-05-05	39.62	39.99	39.34	39.97	97989
2014-05-06	40.80	40.89	40.43	40.50	287036
2014-05-07	40.63	40.84	40.47	40.65	119870
2014-05-08	40.72	40.90	40.35	40.45	69290
2014-05-09	40.65	40.65	40.26	40.43	58544
2014-05-12	40.56	41.03	40.56	40.93	104493
2014-05-13	40.98	40.98	40.58	40.72	50013
2014-05-14	40.49	40.57	39.98	39.99	79979
2014-05-15	39.70	39.70	39.28	39.48	95388
2014-05-16	38.74	38.98	38.63	38.94	210387
2014-05-19	38.59	39.31	38.58	39.29	412251
2014-05-20	40.28	40.35	39.87	40.08	323955
2014-05-21	40.30	40.42	40.08	40.40	156350
2014-05-22	40.30	40.64	40.23	40.50	68222
2014-05-23	40.32	40.64	40.32	40.58	143649
2014-05-27	40.75	40.77	40.39	40.43	94627
2014-05-28	40.20	40.24	39.99	40.08	77292
2014-05-29	39.97	40.30	39.96	40.24	148115
2014-05-30	40.20	40.90	40.18	40.69	58898
2014-06-02	40.82	40.95	40.53	40.54	33168
2014-06-03	40.46	40.73	40.39	40.68	84796
2014-06-04	40.63	40.77	40.59	40.70	51057
2014-06-05	40.75	40.94	40.59	40.90	63286
2014-06-06	41.37	41.47	41.21	41.36	365037
2014-06-09	41.66	41.75	41.29	41.65	93493
2014-06-10	41.39	41.43	40.86	41.33	98764
2014-06-11	41.26	41.37	41.17	41.25	57354
2014-06-12	41.11	41.11	40.25	40.35	86172
2014-06-13	39.91	40.05	39.74	39.89	89313
2014-06-16	39.30	39.44	39.11	39.21	197888
2014-06-17	38.68	39.25	38.64	39.23	345661
2014-06-18	38.80	39.08	38.62	39.08	219431
2014-06-19	38.85	39.23	38.85	39.22	479270
2014-06-20	39.08	39.57	39.02	39.29	174764
2014-06-23	39.15	39.75	39.14	39.62	286364
2014-06-24	38.78	39.32	38.40	38.40	575509
2014-06-25	37.91	38.23	37.79	38.05	369223
2014-06-26	37.97	38.13	37.71	37.90	132919
2014-06-27	37.81	38.05	37.77	37.97	89882
2014-06-30	37.97	37.97	37.64	37.95	150003
2014-07-01	37.97	38.02	37.74	37.82	79009
2014-07-02	37.82	38.08	37.81	37.92	351998
2014-07-03	37.92	38.22	37.92	38.14	39744
2014-07-07	38.04	38.15	37.96	38.07	89880
2014-07-08	37.86	37.87	37.46	37.54	133660
2014-07-09	37.11	37.24	36.95	37.18	92257
2014-07-10	36.27	36.56	36.20	36.47	451375
2014-07-11	36.25	36.77	36.16	36.64	349485
2014-07-14	36.76	36.83	36.65	36.79	183692
2014-07-15	36.85	36.86	36.66	36.67	88907
2014-07-16	36.94	37.00	36.78	36.80	80012
2014-07-17	36.51	36.63	36.10	36.11	63057
2014-07-18	36.34	36.72	36.34	36.62	80921
2014-07-21	36.30	36.35	35.91	36.26	200648
2014-07-22	36.54	36.54	36.37	36.54	110798
2014-07-23	36.52	36.61	36.34	36.49	41082
2014-07-24	37.02	37.35	37.01	37.19	268743
2014-07-25	36.84	36.86	36.46	36.61	112254
2014-07-28	36.10	36.40	36.05	36.25	196846
2014-07-29	36.31	36.43	36.11	36.27	306184
2014-07-30	36.59	36.70	36.39	36.64	129627
2014-07-31	36.32	36.60	36.11	36.13	118598
2014-08-01	35.94	36.44	35.93	36.29	187535
2014-08-04	35.96	36.13	35.74	36.07	192125
2014-08-05	35.89	35.91	35.37	35.66	398215
2014-08-06	35.48	36.20	35.44	35.95	128779
2014-08-07	36.97	37.09	36.26	36.39	347466
2014-08-08	36.37	36.42	36.17	36.37	169638
2014-08-11	36.83	37.04	36.74	36.90	180082
2014-08-12	37.24	37.42	37.07	37.21	236090
2014-08-13	37.22	37.27	37.11	37.16	68043
2014-08-14	37.50	37.65	37.33	37.62	122495
2014-08-15	37.80	37.89	37.33	37.57	80330
2014-08-18	38.09	38.22	38.04	38.14	100621
2014-08-19	38.39	38.40	38.02	38.05	132691
2014-08-20	37.69	38.00	37.69	37.98	53815
2014-08-21	38.19	38.32	37.98	38.04	56788
2014-08-22	38.05	38.18	37.92	38.13	56579
2014-08-25	38.23	38.25	37.97	38.03	75722
2014-08-26	38.09	38.24	37.98	38.17	71851
2014-08-27	38.14	38.21	37.80	37.90	86820
2014-08-28	37.41	37.46	37.17	37.21	166564
2014-08-29	37.21	37.68	37.11	37.68	191191
2014-09-02	37.50	37.75	37.42	37.70	172843
2014-09-03	37.91	38.05	37.77	37.91	179199
2014-09-04	38.21	38.97	38.21	38.75	103123
2014-09-05	38.69	39.05	38.58	39.02	77173
2014-09-08	38.56	38.87	38.44	38.82	161389
2014-09-09	38.65	38.81	38.36	38.46	147989
2014-09-10	38.44	38.68	38.35	38.68	119088
2014-09-11	38.48	38.91	38.44	38.90	141145
2014-09-12	38.92	38.97	38.72	38.86	187146
2014-09-15	38.80	39.03	38.66	38.98	249399
2014-09-16	38.78	39.23	38.70	39.07	124007
2014-09-17	39.12	39.48	39.09	39.40	147365
2014-09-18	39.48	39.96	39.48	39.94	166500
2014-09-19	40.39	40.79	40.14	40.45	390528
2014-09-22	40.15	40.18	39.85	39.94	114481
2014-09-23	41.55	41.86	39.91	40.44	845634
2014-09-24	40.21	40.69	40.05	40.65	348454
2014-09-25	40.56	40.70	40.18	40.20	163015
2014-09-26	40.29	40.56	40.15	40.49	65608
2014-09-29	40.29	40.41	40.14	40.19	218587
2014-09-30	40.08	40.24	39.92	39.95	115126
2014-10-01	39.75	39.75	38.94	38.99	247413
2014-10-02	38.72	38.80	37.59	38.35	220967
2014-10-03	38.81	39.42	38.52	39.37	163706
2014-10-06	39.92	40.03	39.41	39.49	644680
2014-10-07	38.53	38.60	37.12	37.12	472399
2014-10-08	37.17	37.61	36.64	37.58	407262
2014-10-09	37.15	37.37	35.52	35.58	348481
2014-10-10	35.37	36.01	35.26	35.34	320421
2014-10-13	35.74	35.74	33.92	33.99	629866
2014-10-14	34.76	35.50	34.61	34.79	596132
2014-10-15	34.74	35.16	33.47	34.72	1234080
2014-10-16	34.26	35.40	34.15	34.96	476152
2014-10-17	34.52	35.59	34.40	35.21	612381
2014-10-20	35.70	36.40	35.65	36.32	394966
2014-10-21	37.18	38.08	37.06	38.01	356228
2014-10-22	37.60	38.21	37.56	37.63	389836
2014-10-23	37.53	38.08	37.33	37.74	381411
2014-10-24	37.33	38.35	37.31	38.26	345471
2014-10-27	38.14	38.41	37.94	38.19	128701
2014-10-28	38.48	38.91	38.27	38.86	241824
2014-10-29	39.02	39.37	38.86	39.07	150292
2014-10-30	38.78	39.79	38.78	39.75	241427
2014-10-31	40.09	40.13	39.62	39.84	134695
2014-11-03	40.04	40.21	39.85	40.02	185941
2014-11-04	40.21	40.21	39.69	39.92	239407
2014-11-05	40.19	40.23	39.79	40.05	179127
2014-11-06	39.97	40.32	39.83	40.31	229398
2014-11-07	39.58	39.99	39.50	39.99	363127
2014-11-10	39.96	40.06	39.70	40.04	125381
2014-11-11	40.45	40.61	40.33	40.54	281937
2014-11-12	40.13	40.26	40.02	40.22	102790
2014-11-13	40.57	41.02	40.52	41.04	138411
2014-11-14	40.41	41.19	40.39	41.17	472125
2014-11-17	41.32	41.44	41.08	41.33	200637
2014-11-18	41.54	42.17	41.47	41.97	213437
2014-11-19	41.41	41.54	41.17	41.35	189376
2014-11-20	41.31	41.49	41.21	41.36	255981
2014-11-21	41.38	41.43	41.04	41.20	349925
2014-11-24	41.73	41.96	41.61	41.93	345682
2014-11-25	42.20	42.24	41.80	42.08	153200
2014-11-26	41.90	41.92	41.68	41.85	104788
2014-11-28	43.25	44.24	43.24	44.08	308920
2014-12-01	43.82	43.82	42.03	42.51	403546
2014-12-02	42.94	43.04	42.62	42.81	174317
2014-12-03	42.47	42.95	42.30	42.88	271623
2014-12-04	42.93	43.39	42.80	43.34	166075
2014-12-05	43.76	44.36	43.69	44.25	342365
2014-12-08	43.75	44.13	43.54	43.71	224742
2014-12-09	42.58	43.51	42.56	43.47	484644
2014-12-10	43.48	43.51	42.79	42.96	200902
2014-12-11	43.46	44.19	43.25	43.37	375982
2014-12-12	43.39	43.41	42.57	42.62	199909
2014-12-15	42.85	43.13	42.24	42.74	352660
2014-12-16	42.85	43.68	42.59	42.87	266813
2014-12-17	43.60	44.22	43.37	44.20	522596
2014-12-18	44.26	44.37	43.81	44.16	402496
2014-12-19	44.00	44.43	43.22	44.29	585387
2014-12-22	44.23	44.40	44.12	44.26	244027
2014-12-23	43.96	44.83	43.96	44.64	352312
2014-12-24	44.75	45.22	44.75	44.80	54644
2014-12-26	44.99	45.33	44.95	45.13	61714
2014-12-29	45.46	45.79	45.21	45.52	244758
2014-12-30	45.96	45.97	45.12	45.22	307173
2014-12-31	45.30	45.60	44.88	44.99	65184
2015-01-02	45.64	45.73	44.94	45.26	220410
2015-01-05	45.93	45.96	45.20	45.25	562784
2015-01-06	45.29	45.78	44.72	45.50	409548
2015-01-07	45.41	45.76	45.22	45.65	695381
2015-01-08	45.41	46.31	45.40	46.20	456937
2015-01-09	46.14	46.17	45.58	45.88	284059
2015-01-12	47.03	47.05	46.02	46.09	858162
2015-01-13	46.56	46.62	45.43	45.76	366333
2015-01-14	45.75	45.82	45.16	45.53	518058
2015-01-15	45.97	45.99	45.09	45.25	300154
2015-01-16	45.66	45.73	44.96	45.67	204082
2015-01-20	45.93	45.94	45.49	45.61	352939
2015-01-21	45.94	46.22	45.72	45.98	254565
2015-01-22	46.21	46.88	45.85	46.63	246162
2015-01-23	46.99	47.04	46.66	46.76	152599
2015-01-26	46.78	47.13	46.59	47.05	275657
2015-01-27	47.09	47.15	46.32	46.62	494856
2015-01-28	47.22	47.23	45.69	45.77	399731
2015-01-29	45.07	45.62	44.51	45.44	359721
2015-01-30	45.26	45.46	44.55	44.56	307840
2015-02-02	44.39	44.42	43.45	44.05	265793
2015-02-03	43.82	44.43	43.82	44.42	229515
2015-02-04	43.97	44.44	43.90	44.05	241290
2015-02-05	44.52	44.61	44.16	44.43	259155
2015-02-06	44.21	44.38	43.92	44.02	140525
2015-02-09	43.62	43.87	43.30	43.44	194171
2015-02-10	44.28	44.53	44.05	44.35	393212
2015-02-11	44.45	44.79	44.37	44.69	318520
2015-02-12	45.23	45.56	45.12	45.30	983601
2015-02-13	44.66	44.71	44.32	44.41	307670
2015-02-17	44.30	44.42	44.16	44.24	362912
2015-02-18	45.14	45.22	44.71	45.11	570503
2015-02-19	45.72	45.75	44.82	44.96	360951
2015-02-20	44.44	44.53	44.00	44.42	200845
2015-02-23	44.80	44.94	44.55	44.80	277929
2015-02-24	44.83	44.84	44.41	44.83	167073
2015-02-25	45.05	45.15	44.78	45.01	238919
2015-02-26	44.88	45.05	44.69	44.92	148230
2015-02-27	44.67	45.26	44.67	45.08	228331
2015-03-02	44.90	46.24	44.89	46.04	589928
2015-03-03	45.75	45.92	45.24	45.51	276919
2015-03-04	45.43	45.67	45.26	45.67	189518
2015-03-05	46.10	46.51	46.02	46.43	158514
2015-03-06	46.12	46.15	45.19	45.43	225490
2015-03-09	45.65	46.03	45.59	45.99	114039
2015-03-10	45.92	45.93	45.26	45.28	358420
2015-03-11	44.99	45.33	44.99	45.08	192614
2015-03-12	45.95	46.46	45.75	46.45	416055
2015-03-13	45.93	46.51	45.90	46.42	231516
2015-03-16	46.61	47.43	46.61	47.35	287145
2015-03-17	46.58	46.81	46.45	46.56	334825
2015-03-18	46.64	47.68	46.45	47.57	239573
2015-03-19	47.35	47.79	47.05	47.41	353757
2015-03-20	47.60	47.97	47.36	47.75	229692
2015-03-23	46.40	47.19	46.40	46.80	449883
2015-03-24	46.45	46.67	46.01	46.01	268207
2015-03-25	45.97	46.08	44.99	45.00	285672
2015-03-26	44.49	45.13	44.38	44.90	358941
2015-03-27	47.07	48.37	46.53	48.13	734551
2015-03-30	48.31	48.82	47.86	48.73	488499
2015-03-31	48.58	49.23	48.55	48.99	260400
2015-04-01	49.10	49.12	48.18	48.59	240508
2015-04-02	48.68	49.17	48.67	49.01	182242
2015-04-06	48.76	49.21	48.62	49.00	137996
2015-04-07	49.56	50.10	49.52	49.72	320068
2015-04-08	49.94	50.09	49.47	49.60	107821
2015-04-09	49.65	49.68	49.09	49.46	97467
2015-04-10	49.33	49.51	49.17	49.28	132177
2015-04-13	49.07	49.38	48.81	48.82	111390
2015-04-14	48.97	48.97	48.49	48.65	149021
2015-04-15	48.35	48.57	47.98	48.00	185673
2015-04-16	47.95	48.50	47.80	48.21	124214
2015-04-17	48.17	48.23	47.64	48.00	197796
2015-04-20	47.04	47.63	46.95	47.31	426399
2015-04-21	47.75	47.75	47.33	47.63	283127
2015-04-22	47.75	47.78	47.37	47.62	74913
2015-04-23	47.38	47.56	47.28	47.33	131680
2015-04-24	47.67	47.78	47.27	47.58	218158
2015-04-27	48.12	48.18	47.19	47.21	397719
2015-04-28	46.84	46.97	46.35	46.70	267528
2015-04-29	46.76	46.79	45.13	45.61	323819
2015-04-30	46.00	46.07	45.10	45.29	367732
2015-05-01	45.20	45.80	45.17	45.75	272550
2015-05-04	45.98	46.08	45.60	45.62	77755
2015-05-05	45.08	45.26	44.49	44.51	263743
2015-05-06	44.45	44.71	44.04	44.41	438041
2015-05-07	45.32	45.91	45.20	45.74	470337
2015-05-08	46.95	47.71	46.91	47.60	520144
2015-05-11	48.36	48.41	47.79	47.86	688533
2015-05-12	47.66	47.66	47.12	47.35	272459
2015-05-13	47.77	47.89	47.25	47.30	359605
2015-05-14	48.01	48.86	47.94	48.84	283535
2015-05-15	49.45	49.69	49.28	49.63	488703
2015-05-18	49.47	49.79	49.41	49.53	164933
2015-05-19	49.61	50.10	49.55	49.94	173314
2015-05-20	49.49	49.63	49.16	49.16	184875
2015-05-21	49.09	49.35	48.91	49.13	139134
2015-05-22	48.94	49.19	48.64	48.93	170964
2015-05-26	48.93	49.01	48.62	48.76	587845
2015-05-27	49.35	49.50	49.09	49.39	155239
2015-05-28	49.16	49.16	48.80	48.98	113857
2015-05-29	48.83	48.92	48.13	48.14	128584
2015-06-01	48.28	48.48	47.92	48.41	226016
2015-06-02	48.53	49.01	48.51	48.87	105730
2015-06-03	49.40	49.67	49.27	49.64	210015
2015-06-04	49.25	49.61	49.05	49.13	124743
2015-06-05	48.85	49.19	48.72	49.12	222309
2015-06-08	48.68	48.92	48.55	48.57	247467
2015-06-09	48.44	48.80	48.30	48.78	134007
2015-06-10	48.85	49.32	48.71	48.78	271419
2015-06-11	48.92	49.46	48.83	49.45	200803
2015-06-12	48.79	49.13	48.68	48.88	204696
2015-06-15	48.29	48.77	48.09	48.70	173913
2015-06-16	48.61	49.01	48.41	48.87	167886
2015-06-17	48.51	48.95	48.29	48.91	317703
2015-06-18	48.79	49.88	48.78	49.80	267610
2015-06-19	50.00	50.54	49.95	50.39	195974
2015-06-22	52.15	52.30	51.41	51.76	564833
2015-06-23	51.89	51.99	50.97	51.34	390220
2015-06-24	52.23	52.83	51.84	51.89	723301
2015-06-25	52.73	52.89	52.00	52.15	392947
2015-06-26	52.62	52.87	52.51	52.79	433652
2015-06-29	52.16	52.23	51.06	51.09	709356
2015-06-30	51.59	51.59	50.88	51.28	298915
2015-07-01	51.78	51.94	51.28	51.51	247522
2015-07-02	51.78	51.90	51.44	51.83	199781
2015-07-06	51.43	51.80	51.04	51.36	209241
2015-07-07	51.04	52.03	50.46	51.97	335683
2015-07-08	51.17	51.39	50.71	50.80	172561
2015-07-09	51.88	51.88	51.09	51.16	168628
2015-07-10	52.45	52.72	52.23	52.58	203195
2015-07-13	53.67	54.01	53.64	53.72	243894
2015-07-14	54.14	54.30	53.88	54.19	200901
2015-07-15	54.18	54.22	53.73	53.84	119676
2015-07-16	54.41	54.43	54.00	54.31	155926
2015-07-17	54.25	54.44	54.13	54.23	173699
2015-07-20	54.53	54.58	54.12	54.28	91453
2015-07-21	54.56	54.57	53.81	54.05	339279
2015-07-22	54.06	54.50	53.98	54.50	126711
2015-07-23	54.26	54.36	53.70	53.81	190607
2015-07-24	53.49	53.68	52.48	52.72	306835
2015-07-27	52.61	52.64	52.13	52.42	280805
2015-07-28	52.30	52.93	52.26	52.86	343632
2015-07-29	53.50	53.89	53.38	53.56	195554
2015-07-30	53.04	53.30	52.54	53.19	220826
2015-07-31	55.20	55.81	55.07	55.34	638044
2015-08-03	55.12	55.14	53.97	54.28	384237
2015-08-04	54.56	54.62	53.83	54.02	342915
2015-08-05	54.59	55.12	54.57	54.82	240264
2015-08-06	55.15	55.27	54.07	54.39	203846
2015-08-07	54.42	54.65	53.85	54.59	656221
2015-08-10	55.38	55.64	54.55	54.84	376922
2015-08-11	54.46	54.60	54.00	54.51	183601
2015-08-12	53.96	53.97	53.34	53.63	270533
2015-08-13	53.74	54.74	53.68	54.40	310558
2015-08-14	54.61	54.85	54.37	54.80	272637
2015-08-17	54.52	55.44	54.52	55.31	368792
2015-08-18	55.52	55.52	54.99	55.37	141614
2015-08-19	54.38	54.72	54.00	54.28	214484
2015-08-20	53.55	53.55	51.89	51.94	440891
2015-08-21	51.56	51.56	50.23	50.23	225983
2015-08-24	48.72	50.20	47.08	48.63	359343
2015-08-25	50.63	50.84	49.36	49.36	368589
2015-08-26	50.98	50.98	49.16	50.60	309528
2015-08-27	50.83	51.43	50.34	51.37	311591
2015-08-28	50.98	51.23	50.68	51.18	241443
2015-08-31	50.80	51.42	50.70	50.81	95333
2015-09-01	49.94	50.19	49.23	49.49	233182
2015-09-02	50.37	51.18	50.16	51.18	170372
2015-09-03	51.77	51.90	51.04	51.23	198887
2015-09-04	50.66	51.20	50.54	51.00	234109
2015-09-08	51.68	52.26	51.45	52.26	321296
2015-09-09	52.60	53.02	52.08	52.16	237884
2015-09-10	52.41	52.90	52.03	52.69	260301
2015-09-11	52.25	53.01	52.17	53.01	171622
2015-09-14	52.38	53.28	52.37	52.95	258924
2015-09-15	52.80	53.47	52.56	53.21	334427
2015-09-16	54.33	54.59	53.90	54.55	482770
2015-09-17	54.29	55.06	54.07	54.47	187604
2015-09-18	54.45	54.45	53.81	54.07	269304
2015-09-21	54.42	54.60	53.85	54.41	170584
2015-09-22	53.63	53.63	51.11	51.32	401574
2015-09-23	52.51	53.21	52.14	53.12	641163
2015-09-24	52.39	52.63	52.01	52.39	213244
2015-09-25	52.98	53.16	52.02	52.30	300835
2015-09-28	52.04	52.08	50.08	50.51	579976
2015-09-29	50.84	50.84	49.83	50.18	269127
2015-09-30	51.96	52.06	51.01	51.73	353515
2015-10-01	52.17	52.35	51.20	51.60	299965
2015-10-02	51.43	52.04	50.65	52.04	219163
2015-10-05	52.38	52.64	52.07	52.62	194306
2015-10-06	52.85	52.99	51.37	51.59	341550
2015-10-07	50.33	51.09	50.25	51.05	551232
2015-10-08	50.80	51.57	50.70	51.47	288134
2015-10-09	50.52	50.96	50.11	50.94	426916
2015-10-12	50.44	51.93	50.44	51.80	309972
2015-10-13	51.46	52.13	51.30	51.37	289705
2015-10-14	51.90	51.91	50.24	50.33	698390
2015-10-15	51.05	52.56	50.89	52.56	241518
2015-10-16	52.48	52.93	52.24	52.83	453200
2015-10-19	52.67	53.67	52.67	53.60	258572
2015-10-20	53.86	53.92	53.11	53.45	254030
2015-10-21	53.79	53.87	52.85	53.13	144345
2015-10-22	53.23	53.97	53.20	53.95	187103
2015-10-23	54.70	55.39	54.53	55.24	297312
2015-10-26	55.08	55.21	54.84	55.08	98296
2015-10-27	54.91	55.46	54.81	55.33	158126
2015-10-28	55.70	55.70	54.37	54.96	206868
2015-10-29	55.37	55.83	54.89	55.71	241564
2015-10-30	55.39	56.21	55.38	55.75	165771
2015-11-02	56.20	56.28	55.40	55.54	208641
2015-11-03	54.85	54.91	53.82	54.84	312041
2015-11-04	54.31	54.69	53.79	54.33	396528
2015-11-05	53.46	54.54	53.38	54.34	233596
2015-11-06	54.26	54.78	54.06	54.70	236312
2015-11-09	54.24	54.34	53.28	53.91	206495
2015-11-10	53.74	54.54	53.71	54.41	247030
2015-11-11	54.82	54.92	54.36	54.42	188935
2015-11-12	54.02	54.09	53.61	53.67	116936
2015-11-13	53.23	53.45	52.79	52.91	134347
2015-11-16	52.13	52.33	51.54	52.23	246084
2015-11-17	52.85	52.99	51.73	51.89	242309
2015-11-18	51.77	51.94	51.37	51.74	196585
2015-11-19	52.40	53.28	52.21	53.14	228012
2015-11-20	53.09	53.36	52.93	53.05	160759
2015-11-23	52.72	53.11	52.68	52.75	159860
2015-11-24	51.31	51.72	50.99	51.56	467804
2015-11-25	52.41	52.83	52.17	52.37	375938
2015-11-27	52.50	52.56	52.05	52.35	146104
2015-11-30	52.56	52.56	52.00	52.17	269997
2015-12-01	52.99	53.47	52.69	53.47	450043
2015-12-02	53.30	53.50	52.99	53.09	179546
2015-12-03	53.42	53.42	51.18	51.45	459561
2015-12-04	51.84	52.80	51.73	52.73	274268
2015-12-07	53.05	53.21	52.34	52.66	193619
2015-12-08	51.54	52.17	51.51	52.00	397094
2015-12-09	52.16	52.78	52.08	52.34	428919
2015-12-10	52.84	53.23	52.66	53.01	230361
2015-12-11	52.21	53.10	52.19	52.51	345237
2015-12-14	52.63	53.15	52.16	52.72	328360
2015-12-15	53.64	54.27	53.34	54.08	388845
2015-12-16	53.85	54.17	52.94	54.12	287866
2015-12-17	53.69	54.01	52.33	52.44	252142
2015-12-18	53.61	55.03	53.15	54.58	620960
2015-12-21	55.65	56.29	55.50	56.13	356048
2015-12-22	56.42	56.58	55.57	56.54	226034
2015-12-23	56.50	56.75	56.14	56.34	268759
2015-12-24	56.76	56.87	56.34	56.39	77426
2015-12-28	55.98	56.57	55.82	56.52	139739
2015-12-29	57.09	57.68	56.87	57.52	230120
2015-12-30	57.91	58.08	57.41	57.44	347382
2015-12-31	57.28	57.61	56.90	56.92	79360
2016-01-04	56.53	56.57	55.58	56.53	352490
2016-01-05	56.26	56.45	55.94	56.02	393258
2016-01-06	55.16	56.30	55.09	55.95	607931
2016-01-07	54.99	55.74	54.57	54.69	433798
2016-01-08	56.10	56.10	54.30	54.37	396808
2016-01-11	55.48	56.76	55.37	56.23	453771
2016-01-12	56.79	57.27	56.42	57.18	325548
2016-01-13	56.59	57.01	54.47	54.78	591191
2016-01-14	54.08	54.44	52.51	54.15	839777
2016-01-15	51.74	52.56	51.44	51.79	583450
2016-01-19	53.18	53.50	50.97	51.54	914772
2016-01-20	51.46	51.47	49.22	50.76	712899
2016-01-21	50.75	52.21	50.62	51.91	443596
2016-01-22	52.41	52.59	51.68	51.81	450551
2016-01-25	51.73	52.04	51.07	51.15	359106
2016-01-26	51.52	52.41	51.26	52.16	264964
2016-01-27	52.90	52.99	50.28	50.56	559953
2016-01-28	50.99	50.99	48.22	49.20	495073
2016-01-29	49.22	50.34	49.17	50.33	575752
2016-02-01	50.50	51.53	50.15	51.38	496790
2016-02-02	49.50	49.59	46.75	47.31	1003952
2016-02-03	47.88	48.10	47.11	47.62	487431
2016-02-04	47.79	47.98	47.08	47.85	402922
2016-02-05	46.85	47.20	45.15	45.35	483186
2016-02-08	44.35	44.52	42.92	43.88	915209
2016-02-09	42.53	45.46	42.45	44.76	1043825
2016-02-10	45.38	46.39	45.18	45.25	491556
2016-02-11	44.67	45.39	44.46	44.92	352495
2016-02-12	44.94	45.89	44.68	45.79	348941
2016-02-16	46.34	47.31	45.83	46.71	240935
2016-02-17	46.78	47.73	46.72	47.52	293235
2016-02-18	47.44	47.81	46.85	47.16	286668
2016-02-19	47.07	48.33	46.68	48.20	223089
2016-02-22	48.02	49.44	48.02	49.25	372803
2016-02-23	49.31	50.09	49.19	49.43	538989
2016-02-24	48.45	49.31	48.06	49.28	413531
2016-02-25	49.44	50.07	49.44	50.03	373805
2016-02-26	50.10	50.27	49.32	49.80	480097
2016-02-29	49.81	50.33	49.57	49.57	282647
2016-03-01	50.54	50.97	49.84	50.96	529410
2016-03-02	50.33	50.65	49.70	49.97	252649
2016-03-03	48.69	49.42	48.35	49.42	609055
2016-03-04	49.51	49.66	49.00	49.57	380179
2016-03-07	49.15	49.27	48.48	48.68	233766
2016-03-08	48.33	48.63	47.88	47.93	383348
2016-03-09	48.22	48.25	47.79	48.20	358508
2016-03-10	48.00	48.84	47.42	47.94	438337
2016-03-11	48.57	49.55	48.42	49.51	174842
2016-03-14	50.02	50.11	50.00	50.11	700
2016-03-15	49.37	49.97	49.33	49.60	181464
2016-03-16	49.35	50.63	49.32	50.44	140754
2016-03-17	50.47	50.87	50.15	50.58	219393
2016-03-18	50.44	51.32	50.41	51.05	410833
2016-03-21	50.95	51.15	50.69	51.11	194648
2016-03-22	49.11	50.06	49.10	49.82	645584
2016-03-23	50.28	50.46	49.54	49.59	460412
2016-03-24	50.01	50.48	49.64	50.40	371124
2016-03-28	50.64	50.89	50.38	50.65	113274
2016-03-29	50.60	51.37	50.57	51.31	243182
2016-03-30	52.87	54.04	52.66	53.97	646197
2016-03-31	53.89	54.41	53.73	54.29	525838
2016-04-01	53.60	54.41	53.36	54.33	234561
2016-04-04	54.44	54.56	54.01	54.41	211956
2016-04-05	53.48	53.61	52.74	52.93	234381
2016-04-06	53.60	53.76	53.16	53.68	346466
2016-04-07	53.42	53.58	52.69	52.95	188095
2016-04-08	53.51	53.51	52.87	53.03	226099
2016-04-11	53.47	53.53	52.69	52.73	198161
2016-04-12	53.40	53.42	52.86	53.30	363164
2016-04-13	53.66	53.73	53.10	53.65	165021
2016-04-14	53.56	53.89	53.02	53.46	158413
2016-04-15	53.57	53.63	52.93	53.02	146192
2016-04-18	54.11	54.11	52.35	52.95	298595
2016-04-19	53.02	53.25	52.61	52.71	148597
2016-04-20	52.53	52.79	51.97	52.13	140488
2016-04-21	51.62	51.75	50.79	50.86	457744
2016-04-22	50.88	51.37	49.83	50.25	485825
2016-04-25	50.66	51.16	50.52	51.14	352959
2016-04-26	51.12	51.42	50.72	50.94	189921
2016-04-27	50.91	51.43	50.85	51.15	388549
2016-04-28	50.28	50.97	50.25	50.35	487436
2016-04-29	50.62	51.24	49.84	50.55	512915
2016-05-02	50.93	51.30	50.71	51.11	235046
2016-05-03	50.50	51.40	50.36	50.97	415090
2016-05-04	50.54	50.85	50.43	50.65	190701
2016-05-05	50.35	50.54	49.72	49.78	688170
2016-05-06	49.80	50.69	49.62	50.61	324182
2016-05-09	50.77	51.44	50.69	51.24	307350
2016-05-10	50.75	52.07	50.09	52.01	917249
2016-05-11	52.06	52.74	51.97	52.07	620554
2016-05-12	52.79	53.08	52.34	52.89	397945
2016-05-13	52.27	52.83	51.48	51.48	494451
2016-05-16	51.57	52.00	51.50	51.85	221617
2016-05-17	52.07	52.09	51.55	51.75	226025
2016-05-18	51.84	52.34	51.62	52.21	267827
2016-05-19	51.65	51.83	50.88	51.14	372869
2016-05-20	51.60	51.91	51.40	51.57	262161
2016-05-23	52.01	52.04	51.49	51.50	310440
2016-05-24	52.07	52.89	51.94	52.38	413757
2016-05-25	51.96	52.00	51.13	51.15	438966
2016-05-26	50.08	50.27	49.14	49.38	777722
2016-05-27	50.02	50.71	49.92	50.39	413562
2016-05-31	50.29	50.57	49.28	49.48	278650
2016-06-01	48.87	49.62	48.83	49.59	435133
2016-06-02	49.39	49.76	49.23	49.75	374727
2016-06-03	49.55	49.55	48.76	49.31	233848
2016-06-06	48.50	48.83	48.38	48.51	391893
2016-06-07	49.05	49.49	48.98	49.11	318705
2016-06-08	48.90	49.32	48.84	49.15	243971
2016-06-09	49.25	49.77	49.13	49.48	290045
2016-06-10	48.54	48.72	48.27	48.49	428525
2016-06-13	47.67	48.51	47.65	47.91	317391
2016-06-14	47.30	47.79	47.22	47.69	429040
2016-06-15	48.38	48.92	48.34	48.46	322753
2016-06-16	47.92	48.57	47.52	48.50	292052
2016-06-17	48.76	49.08	48.63	48.99	331025
2016-06-20	51.22	51.25	50.00	50.14	1097897
2016-06-21	50.56	50.91	50.47	50.51	576754
2016-06-22	50.75	51.25	50.57	50.63	333556
2016-06-23	52.09	52.20	51.15	51.42	686571
2016-06-24	46.56	48.44	46.09	46.92	1260777
2016-06-27	44.48	44.89	43.45	43.75	1617026
2016-06-28	45.37	46.33	43.62	44.23	870477
2016-06-29	44.19	45.51	43.93	44.92	426498
2016-06-30	44.53	44.79	44.21	44.79	478172
2016-07-01	45.50	45.93	45.41	45.64	469000
2016-07-05	44.91	45.01	44.29	44.43	321812
2016-07-06	44.24	44.33	43.79	44.01	546769
2016-07-07	44.58	44.98	44.14	44.42	415819
2016-07-08	45.29	45.53	45.09	45.20	385113
2016-07-11	45.85	46.41	45.78	46.33	301869
2016-07-12	46.93	47.59	46.93	47.33	374460
2016-07-13	47.83	47.92	47.40	47.42	410073
2016-07-14	47.92	48.20	47.22	47.24	458988
2016-07-15	46.46	46.54	45.75	46.09	557754
2016-07-18	46.32	46.70	46.26	46.49	270767
2016-07-19	46.68	46.77	46.05	46.14	392661
2016-07-20	47.29	47.37	46.76	47.22	678071
2016-07-21	47.10	47.26	46.43	46.58	269806
2016-07-22	46.66	47.05	46.53	46.99	301626
2016-07-25	46.99	47.51	46.99	47.32	295799
2016-07-26	47.63	47.79	47.27	47.35	328298
2016-07-27	47.68	47.68	47.28	47.50	297158
2016-07-28	47.51	47.91	47.24	47.80	280758
2016-07-29	48.30	48.42	47.87	48.29	388473
2016-08-01	48.09	48.38	48.00	48.14	225324
2016-08-02	47.80	48.19	46.84	47.02	1300500
2016-08-03	46.77	47.60	46.73	47.20	428623
2016-08-04	47.11	47.78	47.11	47.61	429713
2016-08-05	47.71	48.52	47.70	48.44	281743
2016-08-08	48.12	48.43	47.90	47.98	234563
2016-08-09	47.10	47.67	46.50	46.51	828332
2016-08-10	46.50	46.77	46.38	46.71	354291
2016-08-11	47.06	47.54	47.01	47.23	306281
2016-08-12	47.27	47.36	47.15	47.17	223744
2016-08-15	46.95	47.47	46.95	47.30	371060
2016-08-16	47.35	47.71	47.25	47.63	248182
2016-08-17	47.55	48.09	47.36	48.07	257790
2016-08-18	47.94	47.95	47.53	47.92	278251
2016-08-19	47.46	47.72	47.14	47.62	308393
2016-08-22	47.66	48.17	47.45	48.15	304534
2016-08-23	48.49	49.03	48.45	48.50	270396
2016-08-24	48.59	48.71	48.26	48.30	194884
2016-08-25	47.86	48.24	47.86	48.14	222983
2016-08-26	48.31	48.69	47.93	48.06	226561
2016-08-29	47.99	48.37	47.99	48.14	121068
2016-08-30	47.99	48.39	47.99	48.34	186735
2016-08-31	48.02	48.58	47.99	48.49	296447
2016-09-01	48.78	49.50	48.78	49.50	287920
2016-09-02	47.13	47.58	46.73	46.91	917895
2016-09-06	46.22	46.59	46.15	46.42	391797
2016-09-07	45.79	46.15	45.62	45.68	423069
2016-09-08	45.34	45.85	45.22	45.22	274846
2016-09-09	45.17	45.21	44.70	44.72	237396
2016-09-12	44.78	45.83	44.60	45.70	273480
2016-09-13	46.02	46.21	45.58	46.02	543653
2016-09-14	45.96	46.54	45.67	46.41	512763
2016-09-15	46.34	46.76	46.32	46.67	312091
2016-09-16	46.65	46.73	46.20	46.41	238921
2016-09-19	46.47	46.72	45.79	45.96	220230
2016-09-20	46.24	46.56	46.14	46.42	247869
2016-09-21	46.34	46.39	45.71	46.05	158760
2016-09-22	46.54	47.00	46.50	46.97	295613
2016-09-23	46.52	47.57	46.44	47.36	365552
2016-09-26	47.84	48.15	46.01	46.69	645643
2016-09-27	47.67	48.99	47.61	48.83	700613
2016-09-28	49.20	49.30	48.64	49.30	458232
2016-09-29	48.80	49.07	48.48	48.60	277294
2016-09-30	48.90	49.46	48.85	49.08	192402
2016-10-03	49.15	49.66	49.09	49.41	352760
2016-10-04	49.71	49.96	49.28	49.52	422022
2016-10-05	49.08	49.26	48.75	48.91	491385
2016-10-06	48.96	49.26	48.88	49.00	221402
2016-10-07	48.51	48.67	47.92	47.98	445691
2016-10-10	47.58	47.93	47.00	47.61	320407
2016-10-11	47.57	47.76	46.76	46.92	200298
2016-10-12	46.46	47.02	46.29	46.76	350565
2016-10-13	46.40	46.94	46.28	46.88	314804
2016-10-14	46.86	47.00	46.20	46.21	209646
2016-10-17	46.23	46.52	46.07	46.25	243065
2016-10-18	46.78	47.01	46.60	46.65	269387
2016-10-19	46.48	46.76	46.25	46.76	248904
2016-10-20	46.62	47.23	46.52	47.20	395993
2016-10-21	46.80	46.86	46.55	46.73	183210
2016-10-24	46.59	47.03	46.59	46.88	272672
2016-10-25	46.66	46.94	46.55	46.73	271019
2016-10-26	46.39	47.00	46.31	46.91	338765
2016-10-27	46.92	46.93	46.15	46.39	468166
2016-10-28	47.29	48.56	46.90	48.17	893049
2016-10-31	48.43	48.97	48.17	48.87	332818
2016-11-01	48.86	49.05	47.90	48.38	520242
2016-11-02	48.47	48.70	48.08	48.17	658289
2016-11-03	48.59	48.79	48.15	48.29	252037
2016-11-04	47.93	48.50	47.92	48.02	282282
2016-11-07	48.49	48.86	48.34	48.82	233300
2016-11-08	48.62	49.81	48.57	49.64	298106
2016-11-09	48.89	49.59	48.48	49.42	728264
2016-11-10	49.14	50.03	49.13	49.71	509500
2016-11-11	49.36	49.96	49.36	49.73	215282
2016-11-14	49.20	50.60	49.20	50.40	794220
2016-11-15	50.68	50.71	50.13	50.67	358988
2016-11-16	50.10	50.56	49.78	50.49	413105
2016-11-17	50.68	51.24	50.57	51.15	489143
2016-11-18	50.84	51.30	50.74	51.16	211229
2016-11-21	51.15	51.32	50.86	50.65	281401
2016-11-22	50.92	51.51	50.68	51.40	225733
2016-11-23	51.60	52.03	51.38	51.82	205097
2016-11-25	51.81	52.14	51.59	52.11	179161
2016-11-28	51.60	51.86	51.28	51.66	271583
2016-11-29	51.95	52.77	51.87	52.70	369787
2016-11-30	51.91	51.93	50.90	51.03	519554
2016-12-01	50.36	50.61	49.44	49.59	432309
2016-12-02	49.75	50.39	49.60	50.19	487173
2016-12-05	51.11	52.05	51.05	51.49	493824
2016-12-06	51.64	52.36	51.58	52.26	344432
2016-12-07	51.72	52.80	51.69	52.68	527652
2016-12-08	52.47	52.84	52.32	52.52	375441
2016-12-09	52.30	52.89	52.25	52.86	293519
2016-12-12	52.04	52.05	51.28	51.63	399820
2016-12-13	51.85	52.08	51.60	51.72	547152
2016-12-14	52.11	52.49	51.81	51.90	321950
2016-12-15	52.35	53.11	51.61	52.46	456898
2016-12-16	51.88	51.89	50.98	51.05	404727
2016-12-19	50.48	50.98	50.35	50.70	350449
2016-12-20	50.91	52.36	50.82	51.89	948565
2016-12-21	51.69	52.38	51.44	52.16	866505
2016-12-22	52.05	52.12	51.25	51.49	347577
2016-12-23	51.59	52.10	51.45	52.05	190653
2016-12-27	52.01	52.42	51.73	51.75	101887
2016-12-28	51.42	51.58	51.12	51.23	262498
2016-12-29	51.41	51.50	51.03	51.06	171641
2016-12-30	51.29	51.47	50.86	51.19	203750
2017-01-03	51.19	51.48	50.88	51.21	324999
2017-01-04	51.35	51.88	51.30	51.88	278879
2017-01-05	52.00	52.91	51.89	52.65	273176
2017-01-06	52.37	52.88	52.07	52.48	407552
2017-01-09	52.11	52.72	52.10	52.36	379478
2017-01-10	52.60	53.53	52.50	53.08	362927
2017-01-11	53.17	53.52	52.87	53.42	338832
2017-01-12	53.05	53.10	52.11	52.40	259058
2017-01-13	52.19	52.58	52.02	52.26	205731
2017-01-17	52.25	52.34	51.68	52.05	444634
2017-01-18	51.53	52.54	51.44	52.41	725137
2017-01-19	52.46	52.86	52.22	52.28	241543
2017-01-20	52.24	52.66	51.96	52.19	412709
2017-01-23	52.20	52.65	51.97	52.63	277649
2017-01-24	52.69	53.50	52.67	53.33	268928
2017-01-25	53.55	54.56	53.49	54.55	411602
2017-01-26	55.48	56.33	55.22	55.66	897899
2017-01-27	55.67	55.67	54.96	55.18	346460
2017-01-30	54.77	54.90	54.50	54.61	378647
2017-01-31	54.53	54.59	53.80	54.37	398647
2017-02-01	54.15	54.62	53.90	54.49	371560
2017-02-02	54.30	54.33	54.03	54.21	248231
2017-02-03	54.46	54.62	54.14	54.18	168561
2017-02-06	53.97	54.52	53.90	54.50	235939
2017-02-07	54.61	54.61	54.25	54.46	218792
2017-02-08	54.82	54.84	54.40	54.60	284619
2017-02-09	54.35	55.29	54.35	55.14	607190
2017-02-10	54.86	55.18	54.72	55.07	582150
2017-02-13	55.40	55.73	55.20	55.29	653932
2017-02-14	55.30	55.46	55.20	55.27	288735
2017-02-15	54.71	55.32	54.50	55.26	519242
2017-02-16	55.12	55.24	54.62	54.86	273087
2017-02-17	54.64	54.66	54.19	54.30	177497
2017-02-21	54.31	54.87	54.16	54.39	196626
2017-02-22	54.08	54.38	53.57	54.25	844653
2017-02-23	55.45	55.72	54.85	54.87	782653
2017-02-24	54.91	55.04	54.63	54.99	268558
2017-02-27	54.93	55.06	54.68	55.01	252634
2017-02-28	55.20	55.39	54.95	54.95	210157
2017-03-01	55.33	55.59	55.22	55.39	183156
2017-03-02	55.35	55.55	55.10	55.47	205307
2017-03-03	55.13	55.21	54.57	54.73	219971
2017-03-06	54.80	54.82	54.23	54.69	466011
2017-03-07	54.79	54.82	54.44	54.56	169262
2017-03-08	54.92	54.98	54.67	54.67	232407
2017-03-09	55.08	55.35	54.93	55.32	239912
2017-03-10	55.78	56.34	55.72	56.18	324309
2017-03-13	56.33	56.44	56.19	56.23	161902
2017-03-14	55.92	56.20	55.85	56.02	212489
2017-03-15	56.17	56.51	56.01	56.37	207228
2017-03-16	56.18	56.54	56.14	56.43	414772
2017-03-17	56.63	56.87	56.56	56.60	484784
2017-03-20	56.76	56.80	56.43	56.61	170162
2017-03-21	57.23	57.54	56.61	56.66	353979
2017-03-22	56.35	57.10	56.03	57.00	569475
2017-03-23	57.38	57.76	57.27	57.36	332013
2017-03-24	57.71	57.96	57.33	57.49	362442
2017-03-27	57.44	57.75	57.02	57.74	333581
2017-03-28	58.53	58.88	57.83	58.00	535254
2017-03-29	57.92	58.19	57.41	57.77	437742
2017-03-30	58.33	58.49	57.98	58.32	440330
2017-03-31	58.06	58.16	57.89	57.89	299748
2017-04-03	57.94	57.94	57.44	57.74	208567
2017-04-04	57.87	58.04	57.47	57.68	181409
2017-04-05	57.66	58.04	57.43	57.66	211443
2017-04-06	57.63	58.22	57.30	57.91	286964
2017-04-07	57.98	58.15	57.63	57.70	436741
2017-04-10	57.85	58.06	57.47	57.60	297749
2017-04-11	57.93	57.98	56.83	57.04	447832
2017-04-12	57.40	57.43	56.82	57.03	328802
2017-04-13	57.14	57.58	56.87	56.93	376723
2017-04-17	57.01	57.81	56.79	57.78	186636
2017-04-18	57.98	58.04	57.30	57.79	329216
2017-04-19	58.34	58.49	57.87	58.04	441156
2017-04-20	58.56	58.92	58.41	58.74	335258
2017-04-21	58.68	58.79	58.28	58.56	354139
2017-04-24	59.45	59.62	59.07	59.22	252540
2017-04-25	59.75	59.88	59.55	59.62	333965
2017-04-26	59.92	60.35	59.79	60.25	221622
2017-04-27	60.67	60.96	60.64	60.72	199624
2017-04-28	61.36	62.19	61.17	61.53	485368
2017-05-01	61.58	62.81	61.38	62.24	375781
2017-05-02	62.31	62.56	62.02	62.40	322393
2017-05-03	62.52	62.55	62.12	62.34	158726
2017-05-04	62.93	63.11	62.72	62.77	373553
2017-05-05	63.16	63.21	62.70	62.91	268045
2017-05-08	62.96	63.01	62.58	62.67	168206
2017-05-09	62.85	63.10	62.78	63.09	186408
2017-05-10	62.90	62.90	61.98	62.04	519981
2017-05-11	61.89	61.99	61.48	61.83	329164
2017-05-12	61.68	61.73	60.98	61.09	196507
2017-05-15	60.98	61.06	60.74	60.91	329246
2017-05-16	61.15	61.46	60.92	61.12	233959
2017-05-17	61.16	61.17	59.93	59.94	622862
2017-05-18	60.78	61.66	60.55	61.32	444235
2017-05-19	61.99	62.03	61.33	61.74	228682
2017-05-22	62.20	62.42	62.05	62.30	121725
2017-05-23	62.45	62.45	61.95	61.80	173907
2017-05-24	62.33	62.39	61.99	62.34	250970
2017-05-25	62.86	63.34	62.86	63.11	235352
2017-05-26	63.07	63.45	63.07	63.38	212385
2017-05-30	63.22	64.00	63.22	63.77	133260
2017-05-31	64.15	64.33	63.84	64.19	150302
2017-06-01	64.58	65.31	64.43	65.29	194764
2017-06-02	65.99	66.53	65.72	65.75	313580
2017-06-05	65.48	65.51	65.12	65.30	226558
2017-06-06	64.98	65.14	64.63	64.63	178235
2017-06-07	65.10	65.13	64.63	64.77	435348
2017-06-08	64.64	64.90	64.41	64.68	198645
2017-06-09	64.34	64.38	63.15	63.66	330368
2017-06-12	63.38	63.74	62.96	63.70	237767
2017-06-13	64.24	64.59	64.17	64.42	246655
2017-06-14	65.18	65.53	64.78	65.16	295345
2017-06-15	64.75	65.65	64.47	65.61	326939
2017-06-16	65.41	65.92	65.35	65.92	154752
2017-06-19	66.09	66.42	65.91	66.41	199403
2017-06-20	66.57	66.66	65.82	65.90	151404
2017-06-21	66.30	66.82	66.14	66.59	143273
2017-06-22	66.00	67.21	65.55	65.77	499187
2017-06-23	66.06	66.58	66.01	66.41	207825
2017-06-26	66.78	67.09	66.33	66.33	300170
2017-06-27	66.23	66.25	65.48	65.48	297772
2017-06-28	66.28	66.62	66.16	66.39	119569
2017-06-29	66.48	66.48	65.42	65.65	186646
2017-06-30	66.33	66.44	65.93	66.12	297871
2017-07-03	65.88	66.58	65.60	65.61	233377
2017-07-05	66.00	66.93	65.96	66.77	197429
2017-07-06	65.79	66.27	65.53	65.71	266030
2017-07-07	65.85	66.71	65.82	66.17	284280
2017-07-10	66.28	66.36	66.09	66.15	127152
2017-07-11	65.59	65.94	65.30	65.89	198320
2017-07-12	66.48	66.59	66.26	66.37	195961
2017-07-13	66.32	66.58	66.23	66.40	129014
2017-07-14	66.40	66.50	65.93	66.11	134357
2017-07-17	66.32	67.33	66.11	67.17	183952
2017-07-18	66.72	67.28	66.70	66.87	241043
2017-07-19	67.04	67.18	66.80	66.90	70957
2017-07-20	66.96	67.76	66.95	67.54	239406
2017-07-21	67.23	67.55	67.14	67.21	203214
2017-07-24	67.36	67.51	67.13	67.28	119665
2017-07-25	68.04	68.11	67.47	67.51	234867
2017-07-26	67.59	67.66	66.90	67.19	251649
2017-07-27	67.86	67.98	66.39	66.73	240752
2017-07-28	66.75	67.02	66.51	66.90	86982
2017-07-31	67.55	67.94	67.16	67.28	213978
2017-08-01	68.64	68.72	67.79	68.01	211114
2017-08-02	68.40	68.53	67.60	68.04	194820
2017-08-03	67.54	68.31	67.50	67.89	367044
2017-08-04	67.98	68.49	67.91	68.17	180499
2017-08-07	68.45	68.57	68.24	68.48	126254
2017-08-08	68.52	69.12	68.34	68.45	330290
2017-08-09	68.35	68.90	68.21	68.63	200666
2017-08-10	68.47	68.50	67.87	67.91	155645
2017-08-11	67.99	68.25	67.68	68.05	286765
2017-08-14	68.85	69.01	68.63	68.65	201371
2017-08-15	69.03	69.67	69.03	69.20	204356
2017-08-16	69.66	69.71	69.15	69.47	128451
2017-08-17	69.35	69.37	68.10	68.16	310425
2017-08-18	68.22	68.46	67.86	68.08	269385
2017-08-21	68.37	69.20	68.18	69.09	259015
2017-08-22	68.85	69.30	68.62	68.48	249707
2017-08-23	68.20	68.54	68.19	68.29	153998
2017-08-24	68.89	69.05	68.58	68.82	180548
2017-08-25	68.77	69.20	68.67	68.81	115952
2017-08-28	68.82	69.22	68.82	69.17	68117
2017-08-29	68.39	68.73	68.17	68.64	183571
2017-08-30	68.89	69.28	68.80	69.11	72269
2017-08-31	69.48	70.16	69.47	70.12	160541
2017-09-01	70.56	70.56	69.79	69.84	236258
2017-09-05	69.65	69.65	66.83	67.72	504177
2017-09-06	67.16	67.89	67.03	67.51	442716
2017-09-07	67.53	67.77	66.44	66.50	273764
2017-09-08	66.65	66.86	66.01	66.45	325353
2017-09-11	67.80	68.81	67.76	68.51	327530
2017-09-12	68.52	69.01	68.44	68.97	162046
2017-09-13	68.64	69.11	68.60	69.06	225579
2017-09-14	68.24	69.36	68.24	69.12	480304
2017-09-15	67.33	67.55	65.49	66.03	685804
2017-09-18	65.82	66.15	65.22	65.44	384775
2017-09-19	65.54	65.70	64.88	65.23	370026
2017-09-20	65.36	65.36	64.25	64.65	342732
2017-09-21	65.19	65.71	64.64	64.97	387549
2017-09-22	65.09	65.14	64.46	64.74	188616
2017-09-25	64.04	64.55	63.51	63.79	419219
2017-09-26	65.35	66.48	65.15	65.74	481820
2017-09-27	65.54	65.85	64.08	64.12	525117
2017-09-28	63.19	64.40	63.15	64.36	827522
2017-09-29	64.40	64.74	63.96	64.48	366339
2017-10-02	63.97	64.55	63.92	64.34	293778
2017-10-03	64.15	64.50	64.03	64.12	223952
2017-10-04	64.76	65.49	64.64	65.30	291146
2017-10-05	64.88	65.90	64.85	65.64	454389
2017-10-06	65.80	65.97	65.08	65.46	286553
2017-10-09	65.56	66.18	65.37	66.13	4505503
2017-10-10	66.41	67.18	66.36	66.90	242440
2017-10-11	67.14	67.31	66.82	67.14	226521
2017-10-12	66.81	67.20	66.73	66.83	227331
2017-10-13	67.41	67.85	67.06	67.79	186745
2017-10-16	67.46	67.98	67.16	67.91	345679
2017-10-17	67.41	68.23	67.41	67.83	332869
2017-10-18	67.74	67.75	66.92	67.28	202924
2017-10-19	67.15	67.18	65.80	65.95	414697
2017-10-20	66.39	66.69	65.88	66.02	217282
2017-10-23	65.95	66.36	65.76	66.27	162297
2017-10-24	66.29	66.53	65.95	66.31	240103
2017-10-25	66.60	66.87	66.01	66.18	344359
2017-10-26	66.69	67.03	66.66	66.87	100073
2017-10-27	66.61	67.68	66.28	67.29	231273
2017-10-30	67.46	67.49	66.33	66.35	212482
2017-10-31	66.60	66.96	66.42	66.74	175648
2017-11-01	66.76	66.87	64.72	64.99	397996
2017-11-02	64.74	65.86	64.59	65.60	431188
2017-11-03	65.85	66.09	65.63	65.88	214558
2017-11-06	65.61	66.59	65.61	66.04	317679
2017-11-07	66.85	67.77	66.09	66.46	569079
2017-11-08	65.83	65.97	65.07	65.74	548760
2017-11-09	65.70	66.37	65.56	66.01	324009
2017-11-10	65.98	66.12	63.80	65.03	579067
2017-11-13	64.78	66.16	64.70	66.15	231431
2017-11-14	66.16	66.52	65.60	66.27	270335
2017-11-15	66.04	66.35	65.64	66.03	212145
2017-11-16	66.37	66.61	66.04	66.17	302588
2017-11-17	66.17	66.54	65.96	66.50	131966
2017-11-20	66.43	66.67	66.27	66.46	126452
2017-11-21	67.29	67.62	66.81	66.93	311126
2017-11-22	67.08	67.28	66.91	67.06	164008
2017-11-24	66.91	67.22	66.68	67.08	136501
2017-11-27	67.21	67.49	66.57	66.64	222299
2017-11-28	66.80	67.47	66.58	67.01	250102
2017-11-29	67.06	67.17	66.05	66.20	320562
2017-11-30	65.97	66.32	64.85	65.96	484332
2017-12-01	65.44	66.14	65.19	66.05	558398
2017-12-04	67.28	67.84	67.12	67.20	306573
2017-12-05	67.17	67.24	65.97	66.12	273004
2017-12-06	66.68	66.72	65.95	66.26	268037
2017-12-07	66.04	66.49	66.03	66.29	191410
2017-12-08	66.57	67.22	66.50	66.95	197579
2017-12-11	66.84	67.10	66.61	66.92	188604
2017-12-12	66.26	66.60	66.03	66.26	474864
2017-12-13	66.00	66.44	65.25	65.32	337545
2017-12-14	65.31	65.58	65.02	65.04	185940
2017-12-15	64.55	65.79	64.45	65.52	499489
2017-12-18	66.22	66.80	65.78	66.07	326866
2017-12-19	66.74	68.29	66.62	67.71	457347
2017-12-20	67.77	68.53	67.09	67.18	302855
2017-12-21	66.86	66.96	65.71	65.86	378785
2017-12-22	66.15	66.59	65.80	66.06	223459
2017-12-26	66.08	66.17	65.32	65.43	177132
2017-12-27	65.97	66.49	65.82	66.46	271441
2017-12-28	66.81	66.81	66.12	66.36	220595
2017-12-29	66.85	66.85	66.28	66.28	183690
2018-01-02	67.09	67.35	66.69	66.96	520045
2018-01-03	66.75	67.05	66.22	66.89	292507
2018-01-04	66.82	67.03	66.48	66.78	207671
2018-01-05	67.04	67.06	66.30	66.36	221575
2018-01-08	66.18	66.27	65.99	66.15	127764
2018-01-09	66.96	67.81	66.89	67.50	274194
2018-01-10	68.34	69.10	68.21	68.35	644762
2018-01-11	69.30	69.45	68.64	69.22	377188
2018-01-12	69.40	70.05	69.24	70.01	305158
2018-01-16	69.66	69.92	68.66	68.93	335750
2018-01-17	68.79	69.90	68.71	69.75	329057
2018-01-18	69.66	69.82	69.26	69.40	180076
2018-01-19	69.79	69.94	68.89	69.03	361455
2018-01-22	68.98	69.27	68.55	69.27	224544
2018-01-23	69.08	69.75	68.88	68.98	416388
2018-01-24	69.71	71.42	69.37	71.12	665898
2018-01-25	71.01	71.19	70.37	70.65	346229
2018-01-26	70.82	71.46	70.66	71.43	236695
2018-01-29	71.30	71.76	71.11	71.67	209387
2018-01-30	71.35	72.29	71.35	71.58	277278
2018-01-31	71.45	71.78	71.11	71.33	298243
2018-02-01	71.73	72.08	70.95	71.19	435184
2018-02-02	71.05	71.37	69.69	69.92	229425
2018-02-05	69.56	70.16	67.80	67.84	313921
2018-02-06	67.32	69.24	66.90	69.06	570244
2018-02-07	68.28	69.68	68.19	68.90	311433
2018-02-08	69.38	69.38	66.63	66.67	330876
2018-02-09	67.32	67.61	65.00	67.02	447020
2018-02-12	67.56	68.62	67.38	68.44	488132
2018-02-13	68.39	68.77	68.09	68.57	317721
2018-02-14	67.86	69.71	67.82	69.51	378941
2018-02-15	69.51	69.72	68.90	69.30	327846
2018-02-16	68.67	69.37	68.15	69.09	571427
2018-02-20	68.89	69.47	68.66	68.90	339140
2018-02-21	69.59	70.28	69.31	68.90	412523
2018-02-22	68.81	68.85	67.83	67.86	289568
2018-02-23	67.99	68.36	67.83	68.35	204009
2018-02-26	68.24	68.55	68.10	68.31	186861
2018-02-27	68.48	68.49	67.21	67.26	257771
2018-02-28	67.53	67.69	66.67	66.70	280980
2018-03-01	66.21	66.80	65.35	65.63	397602
2018-03-02	65.43	65.46	64.18	64.52	700393
2018-03-05	64.82	65.56	64.59	65.02	409562
2018-03-06	65.29	65.90	65.02	65.82	268292
2018-03-07	65.59	65.85	65.03	65.74	205158
2018-03-08	66.36	66.71	66.18	66.42	326809
2018-03-09	66.59	67.09	66.33	67.07	408883
2018-03-12	67.19	67.31	66.81	66.98	168055
2018-03-13	67.37	67.81	67.00	67.11	245471
2018-03-14	67.18	67.18	66.40	66.56	145453
2018-03-15	66.78	66.82	66.21	66.23	549124
2018-03-16	66.42	66.67	66.01	66.55	197980
2018-03-19	66.76	67.50	66.62	67.16	249918
2018-03-20	67.62	68.38	67.32	67.44	326929
2018-03-21	67.45	67.66	66.40	66.63	243676
2018-03-22	68.33	68.54	65.67	65.88	634051
2018-03-23	66.98	67.11	64.49	64.57	895773
2018-03-26	65.01	65.64	64.42	65.59	554750
2018-03-27	65.82	66.66	65.21	65.60	345199
2018-03-28	65.80	65.98	64.36	64.69	256530
2018-03-29	64.95	65.83	64.58	65.50	207792
2018-04-02	65.44	65.75	63.79	64.60	218060
2018-04-03	65.01	65.09	64.13	64.58	239453
2018-04-04	64.21	65.20	63.97	65.14	226696
2018-04-05	65.36	65.79	64.92	65.60	204391
2018-04-06	65.80	65.93	64.24	64.75	490293
2018-04-09	65.71	65.85	65.11	65.17	336892
2018-04-10	65.94	66.04	62.40	63.70	770350
2018-04-11	63.65	64.97	63.65	64.08	762607
2018-04-12	64.53	64.78	63.64	64.29	348960
2018-04-13	64.73	64.81	63.28	63.61	453182
2018-04-16	64.21	64.80	64.08	64.59	284367
2018-04-17	65.20	65.51	64.62	64.87	344828
2018-04-18	65.23	65.87	65.20	65.80	311342
2018-04-19	65.83	66.14	65.47	65.66	182443
2018-04-20	65.46	66.31	65.44	66.27	336102
2018-04-23	66.35	66.84	66.26	66.76	365242
2018-04-24	66.83	67.08	65.68	66.03	320249
2018-04-25	65.93	66.37	65.67	66.33	199830
2018-04-26	66.82	66.90	64.78	65.03	712554
2018-04-27	65.21	66.10	65.14	65.52	1081536
2018-04-30	66.19	66.22	64.51	64.65	478571
2018-05-01	64.65	65.31	64.19	65.27	409074
2018-05-02	65.63	65.73	64.20	64.32	318994
2018-05-03	64.42	64.81	63.81	64.70	312956
2018-05-04	64.42	65.24	64.13	65.11	187251
2018-05-07	65.19	65.26	64.22	64.62	197517
2018-05-08	65.13	65.75	64.82	65.08	343410
2018-05-09	65.45	65.98	65.24	65.86	511237
2018-05-10	65.94	66.35	65.83	65.95	206485
2018-05-11	65.96	66.15	65.41	65.98	142941
2018-05-14	65.95	66.90	65.77	66.59	181790
2018-05-15	66.82	67.08	66.47	66.98	160821
2018-05-16	66.84	67.54	66.83	67.19	232327
2018-05-17	67.32	67.40	66.53	66.83	266192
2018-05-18	66.74	66.99	66.12	66.87	151252
2018-05-21	66.79	67.31	66.61	66.84	153988
2018-05-22	66.84	67.28	66.65	66.98	135501
2018-05-23	66.77	67.19	65.95	66.11	174630
2018-05-24	66.34	66.41	65.62	66.03	149110
2018-05-25	65.91	66.46	65.91	66.17	161487
2018-05-29	65.53	65.58	64.09	64.38	177655
2018-05-30	64.60	64.96	64.25	64.73	199177
2018-05-31	64.93	65.04	63.98	64.13	333856
2018-06-01	64.57	65.00	64.49	64.99	216389
2018-06-04	65.13	65.34	64.82	65.11	199721
2018-06-05	61.68	62.74	61.40	61.50	1301957
2018-06-06	61.41	62.41	61.41	62.39	251331
2018-06-07	62.19	62.70	61.52	61.94	581188
2018-06-08	61.64	61.65	61.14	61.55	297675
2018-06-11	61.65	62.07	61.65	61.83	168970
2018-06-12	61.78	62.95	61.78	62.63	376791
2018-06-13	62.79	64.13	62.78	64.05	534526
2018-06-14	64.68	65.33	64.14	64.50	437115
2018-06-15	64.35	65.48	64.04	65.34	319870
2018-06-18	64.45	64.63	64.11	64.51	289652
2018-06-19	64.30	64.39	63.58	63.91	292330
2018-06-20	64.60	64.60	63.23	63.49	249802
2018-06-21	63.44	63.80	62.53	62.70	202007
2018-06-22	63.39	64.16	63.20	63.93	327835
2018-06-25	60.37	60.55	56.76	58.06	1223893
2018-06-26	58.24	59.56	57.93	59.38	714161
2018-06-27	59.99	60.03	58.22	58.28	635013
2018-06-28	58.30	58.39	57.57	58.08	609576
2018-06-29	57.64	58.28	57.52	57.65	462216
2018-07-02	56.95	57.50	56.77	57.31	234179
2018-07-03	57.24	57.27	56.76	57.03	184237
2018-07-05	57.17	57.30	56.82	57.13	152279
2018-07-06	57.39	58.25	57.27	57.84	206438
2018-07-09	57.58	58.01	57.33	57.93	352334
2018-07-10	57.33	58.53	57.18	58.46	593601
2018-07-11	57.57	58.01	57.15	57.49	505238
2018-07-12	57.89	58.25	57.71	58.12	212783
2018-07-13	57.77	58.22	57.67	57.80	113550
2018-07-16	57.93	58.32	57.53	58.11	238148
2018-07-17	58.12	58.61	58.06	58.29	173393
2018-07-18	58.82	59.37	58.76	59.26	249358
2018-07-19	58.76	58.97	58.45	58.55	171866
2018-07-20	58.52	58.53	58.08	58.16	415153
2018-07-23	58.12	58.36	57.96	58.14	81587
2018-07-24	58.52	58.52	57.46	57.80	270405
2018-07-25	57.27	57.66	56.79	57.63	188275
2018-07-26	57.13	57.78	57.13	57.48	181278
2018-07-27	57.60	58.09	57.51	57.94	144997
2018-07-30	58.08	58.67	57.88	58.41	123497
2018-07-31	58.58	59.17	58.50	58.88	131135
2018-08-01	58.87	58.96	58.18	58.33	108227
2018-08-02	57.58	58.76	57.02	58.48	314056
2018-08-03	58.63	59.06	58.55	58.65	120709
2018-08-06	58.11	58.20	57.78	58.06	179225
2018-08-07	58.30	58.34	57.96	58.27	171290
2018-08-08	58.87	58.89	58.27	58.33	223901
2018-08-09	58.86	59.23	58.66	58.95	295559
2018-08-10	59.37	59.95	59.31	59.38	372994
2018-08-13	59.11	59.30	58.54	58.84	187635
2018-08-14	58.61	59.10	58.34	58.98	197443
2018-08-15	58.09	58.83	57.96	58.79	239291
2018-08-16	58.88	59.62	58.86	59.38	156499
2018-08-17	58.97	60.17	58.87	60.08	207731
2018-08-20	59.82	60.35	59.82	60.26	212295
2018-08-21	60.53	61.15	60.43	60.90	259526
2018-08-22	60.89	61.55	60.67	60.80	236116
2018-08-23	60.20	60.55	60.15	60.40	263963
2018-08-24	60.48	61.07	60.48	60.69	101589
2018-08-27	61.04	61.42	60.86	61.15	67741
2018-08-28	61.13	61.18	60.68	61.13	157683
2018-08-29	61.27	61.95	61.26	61.70	193179
2018-08-30	61.43	61.43	60.83	61.00	148822
2018-08-31	60.99	61.25	60.77	60.92	111514
2018-09-04	60.54	60.78	60.37	60.68	119827
2018-09-05	60.48	60.67	60.17	60.34	207700
2018-09-06	60.93	61.32	60.53	61.14	216454
2018-09-07	60.57	61.54	60.57	61.38	430670
2018-09-10	61.72	61.98	61.40	61.40	234297
2018-09-11	61.21	61.57	61.10	61.28	169215
2018-09-12	61.38	61.94	60.94	61.88	233327
2018-09-13	61.05	62.10	60.95	61.93	451688
2018-09-14	62.02	63.39	61.93	63.20	822280
2018-09-17	63.54	64.62	63.44	64.10	340855
2018-09-18	64.11	65.21	63.92	64.94	396101
2018-09-19	64.74	65.56	64.73	65.41	378815
2018-09-20	65.88	66.47	65.56	66.17	268639
2018-09-21	66.15	66.75	66.01	66.38	282699
2018-09-24	66.11	66.27	65.25	66.04	280628
2018-09-25	65.96	66.25	65.83	65.88	305884
2018-09-26	66.47	67.00	66.22	66.41	321654
2018-09-27	61.48	63.57	60.91	63.26	1022347
2018-09-28	63.15	63.78	62.78	63.08	380548
2018-10-01	63.10	64.07	62.79	62.94	237385
2018-10-02	62.85	63.20	62.45	62.46	209076
2018-10-03	62.25	62.60	61.87	61.94	268388
2018-10-04	61.87	61.95	60.76	61.02	190626
2018-10-05	60.98	61.06	59.75	60.15	335040
2018-10-08	59.77	60.43	59.52	60.41	201672
2018-10-09	59.56	60.44	59.50	59.86	334266
2018-10-10	59.89	59.93	58.45	58.51	207922
2018-10-11	58.64	58.64	57.11	57.38	339691
2018-10-12	58.48	58.54	57.13	57.84	223827
2018-10-15	57.81	58.09	57.32	57.34	203929
2018-10-16	58.11	58.82	57.82	58.73	180127
2018-10-17	58.30	58.90	58.13	58.53	160334
2018-10-18	58.42	58.58	56.92	57.11	163574
2018-10-19	56.99	57.42	56.65	56.84	154336
2018-10-22	56.98	57.11	55.97	56.05	156279
2018-10-23	55.58	56.84	55.10	56.66	353328
2018-10-24	55.98	56.18	54.15	54.17	291992
2018-10-25	54.84	55.59	54.13	55.28	574249
2018-10-26	54.84	54.98	53.61	53.87	494283
2018-10-29	54.91	54.96	53.09	53.63	281075
2018-10-30	53.75	53.98	53.16	53.67	280701
2018-10-31	54.85	55.93	54.79	55.51	285155
2018-11-01	56.02	57.46	55.87	57.31	324519
2018-11-02	57.72	57.77	56.21	56.64	266013
2018-11-05	56.29	56.61	56.04	56.27	253456
2018-11-06	55.71	56.69	55.63	56.53	501595
2018-11-07	56.82	58.06	56.57	57.94	543409
2018-11-08	57.57	59.16	57.25	57.47	650334
2018-11-09	57.27	58.14	57.27	57.90	280622
2018-11-12	57.24	57.45	56.89	56.98	317129
2018-11-13	57.87	58.98	57.85	58.18	265545
2018-11-14	58.66	59.17	57.92	58.52	283639
2018-11-15	58.01	59.33	57.76	59.12	281045
2018-11-16	58.91	59.53	58.85	59.23	242096
2018-11-19	59.12	59.46	58.11	58.27	200899
2018-11-20	57.55	59.38	57.37	58.51	483929
2018-11-21	58.77	59.52	58.63	59.21	516567
2018-11-23	59.07	60.23	59.04	59.92	170606
2018-11-26	60.37	60.64	59.91	60.59	197047
2018-11-27	59.98	60.16	59.48	59.77	300400
2018-11-28	59.57	61.59	59.53	61.08	401652
2018-11-29	60.63	60.79	59.57	59.89	323952
2018-11-30	59.56	59.68	58.37	59.39	330822
2018-12-03	59.79	60.39	59.65	60.14	287381
2018-12-04	58.97	59.16	57.27	57.38	435899
2018-12-06	56.58	58.00	56.25	57.92	483583
2018-12-07	57.32	57.99	55.74	55.84	444803
2018-12-10	55.78	55.99	54.69	55.47	335807
2018-12-11	56.42	56.53	55.03	55.23	336605
2018-12-12	56.70	56.72	55.78	55.83	279068
2018-12-13	56.14	56.22	55.39	55.81	195098
2018-12-14	55.08	55.91	55.03	55.57	336578
2018-12-17	56.00	56.20	55.33	55.62	355706
2018-12-18	56.14	56.51	55.46	55.46	350616
2018-12-19	55.71	56.40	54.19	54.35	390419
2018-12-20	51.53	51.95	48.16	49.06	770695
2018-12-21	49.79	49.88	47.09	47.30	626781
2018-12-24	47.05	47.13	45.66	45.72	162194
2018-12-26	45.94	47.01	45.17	47.01	294108
2018-12-27	47.14	47.65	46.05	47.65	783671
2018-12-28	48.00	48.81	47.72	48.24	478371
2018-12-31	48.36	48.98	48.01	48.73	404379
2019-01-02	48.41	49.49	48.15	49.20	265795
2019-01-03	48.61	48.76	46.93	46.99	343380
2019-01-04	48.04	49.83	47.94	49.45	271062
2019-01-07	50.53	50.75	49.92	50.28	520856
2019-01-08	51.97	52.12	51.14	51.55	618300
2019-01-09	52.16	52.41	51.46	51.67	701957
2019-01-10	51.71	52.08	51.02	51.97	480717
2019-01-11	52.00	52.50	51.83	52.28	366934
2019-01-14	51.96	52.62	51.74	52.10	365430
2019-01-15	52.55	52.66	51.98	52.65	505612
2019-01-16	52.59	52.85	52.17	52.47	212032
2019-01-17	52.44	53.35	52.42	53.26	247761
2019-01-18	53.60	54.48	53.57	54.30	499624
2019-01-22	53.86	54.25	53.51	53.89	258630
2019-01-23	53.95	54.28	53.21	53.64	268357
2019-01-24	53.90	54.30	53.75	54.27	267865
2019-01-25	54.70	54.84	54.29	54.71	316756
2019-01-28	54.69	55.62	54.45	55.54	440596
2019-01-29	55.72	55.72	55.20	55.46	260372
2019-01-30	56.65	57.08	55.66	56.64	293564
2019-01-31	57.34	57.36	56.56	56.88	370278
2019-02-01	56.93	57.32	56.53	56.92	255378
2019-02-04	56.76	57.48	56.74	57.48	133937
2019-02-05	57.76	57.99	57.55	57.74	210719
2019-02-06	57.78	57.79	57.27	57.51	402379
2019-02-07	56.83	57.20	55.76	56.20	268027
2019-02-08	55.65	55.94	55.14	55.83	237952
2019-02-11	55.96	56.28	55.89	56.04	161021
2019-02-12	56.16	56.22	55.44	55.79	202544
2019-02-13	56.30	56.54	56.23	56.31	195866
2019-02-14	56.23	56.44	55.70	56.33	204528
2019-02-15	56.71	56.71	56.22	56.48	134900
2019-02-19	56.50	57.75	56.42	57.51	304879
2019-02-20	57.61	58.13	57.44	57.53	247190
2019-02-21	57.66	58.31	57.33	57.43	414884
2019-02-22	57.73	57.97	57.45	57.90	294003
2019-02-25	57.72	57.95	57.38	57.63	246655
2019-02-26	57.70	58.00	57.38	57.39	155110
2019-02-27	57.17	57.43	56.57	56.82	175622
2019-02-28	56.75	57.03	56.42	56.82	195220
2019-03-01	57.53	57.75	56.69	56.92	177513
2019-03-04	56.70	56.78	55.63	55.72	226011
2019-03-05	56.08	56.67	55.83	56.27	243490
2019-03-06	55.94	56.20	55.31	55.31	191300
2019-03-07	54.66	54.72	54.12	54.48	216002
2019-03-08	54.09	54.23	53.76	54.11	117159
2019-03-11	54.45	54.91	54.33	54.67	158491
2019-03-12	54.90	54.91	54.18	54.46	169560
2019-03-13	55.40	55.96	55.18	55.29	231022
2019-03-14	55.26	55.53	55.00	55.50	260152
2019-03-15	55.78	56.42	55.68	55.77	156742
2019-03-18	55.74	56.61	55.74	56.46	131541
2019-03-19	56.60	56.79	56.05	56.26	123775
2019-03-20	56.09	56.24	55.30	55.72	250656
2019-03-21	55.40	56.41	55.40	56.31	198157
2019-03-22	55.73	56.22	55.38	55.50	237867
2019-03-25	55.37	55.97	55.09	55.70	248868
2019-03-26	51.54	52.89	50.22	50.74	857723
2019-03-27	51.15	51.20	49.68	49.89	776888
2019-03-28	49.43	49.93	49.06	49.41	387451
2019-03-29	49.31	49.94	49.19	49.81	242439
2019-04-01	50.10	51.25	50.10	51.23	276445
2019-04-02	51.08	51.67	51.02	51.41	236680
2019-04-03	51.92	52.72	51.92	52.25	236829
2019-04-04	52.29	52.39	51.92	52.21	170105
2019-04-05	52.11	52.39	51.92	52.14	141475
2019-04-08	52.10	52.12	51.49	51.68	276367
2019-04-09	51.78	51.78	51.01	51.11	498310
2019-04-10	51.46	51.62	51.09	51.53	300002
2019-04-11	51.79	52.04	51.54	51.80	352600
2019-04-12	52.33	52.85	52.21	52.85	292348
2019-04-15	52.81	53.07	52.68	53.00	258756
2019-04-16	53.09	53.95	53.09	53.92	355946
2019-04-17	54.37	54.47	53.57	53.80	291957
2019-04-18	53.89	53.89	52.72	52.96	234079
2019-04-22	52.65	52.85	52.39	52.44	108319
2019-04-23	52.75	53.20	52.67	53.09	194339
2019-04-24	52.40	53.00	52.32	52.90	432568
2019-04-25	52.68	53.28	52.57	53.04	282359
2019-04-26	53.27	53.83	53.20	53.60	194482
2019-04-29	53.54	54.04	53.42	53.62	221986
2019-04-30	53.38	54.04	53.23	54.02	383646
2019-05-01	54.74	55.13	54.09	54.93	492134
2019-05-02	54.43	54.47	53.30	53.50	445736
2019-05-03	53.42	54.37	53.42	54.31	485688
2019-05-06	53.23	53.92	53.23	53.85	316114
2019-05-07	52.90	53.28	52.32	52.73	368610
2019-05-08	52.81	53.44	52.67	53.09	218959
2019-05-09	52.26	53.11	51.98	52.88	402204
2019-05-10	52.48	53.35	51.96	53.23	408599
2019-05-13	51.98	52.24	51.36	51.73	392491
2019-05-14	51.60	53.16	51.60	52.68	573219
2019-05-15	52.33	52.81	52.09	52.59	457335
2019-05-16	52.48	53.04	52.41	52.77	381442
2019-05-17	52.18	52.70	52.15	52.43	404174
2019-05-20	51.54	51.63	51.05	51.22	530752
2019-05-21	51.59	52.07	51.57	51.62	249431
2019-05-22	51.60	51.68	51.29	51.15	225869
2019-05-23	50.64	50.72	50.20	50.58	227253
2019-05-24	50.71	50.97	50.53	50.56	195847
2019-05-28	50.82	51.03	50.29	50.29	283894
2019-05-29	49.96	50.68	49.78	50.52	319740
2019-05-30	50.63	50.85	50.29	50.53	188348
2019-05-31	49.85	50.25	49.81	50.14	139945
2019-06-03	49.88	50.38	49.66	50.08	286460
2019-06-04	50.49	51.11	49.86	51.04	578766
2019-06-05	51.27	51.31	49.40	49.79	588409
2019-06-06	49.27	50.10	49.24	50.00	803581
2019-06-07	49.89	51.27	49.87	50.95	1360325
2019-06-10	50.81	52.09	50.81	51.88	530179
2019-06-11	52.48	52.60	51.66	51.89	699697
2019-06-12	52.10	52.46	51.84	52.15	599584
2019-06-13	51.63	52.08	51.46	51.71	587274
2019-06-14	51.65	51.98	51.47	51.79	388867
2019-06-17	51.95	52.09	51.05	51.06	276978
2019-06-18	51.10	51.71	50.82	51.20	292454
2019-06-19	51.52	52.00	51.38	51.68	260893
2019-06-20	46.14	47.52	45.06	47.23	1511244
2019-06-21	45.25	45.86	44.80	45.05	1508000
2019-06-24	43.98	44.85	43.90	44.56	1206378
2019-06-25	44.09	44.42	43.83	44.16	907974
2019-06-26	44.44	44.65	44.14	44.32	571837
2019-06-27	43.95	44.90	43.67	44.63	810103
2019-06-28	44.86	45.33	44.68	45.27	484182
2019-07-01	45.44	45.73	44.88	44.96	468011
2019-07-02	45.00	45.28	44.84	45.23	342342
2019-07-03	45.42	45.42	44.81	44.88	254425
2019-07-05	45.41	45.72	45.25	45.71	484515
2019-07-08	45.40	45.63	45.10	45.20	309996
2019-07-09	44.72	44.92	44.56	44.64	291366
2019-07-10	44.77	44.77	44.03	44.20	280550
2019-07-11	44.35	44.60	44.08	44.56	325243
2019-07-12	44.54	45.06	44.51	44.97	209869
2019-07-15	44.98	45.72	44.98	45.58	274066
2019-07-16	45.38	45.64	44.99	45.09	359519
2019-07-17	45.14	45.20	44.41	44.43	355852
2019-07-18	44.51	44.69	44.27	44.40	360569
2019-07-19	44.47	44.75	43.91	43.91	198608
2019-07-22	43.84	44.09	43.60	43.83	266538
2019-07-23	44.61	45.13	44.57	45.04	520572
2019-07-24	45.18	45.85	45.02	45.82	362083
2019-07-25	45.72	45.96	45.12	45.30	498823
2019-07-26	45.67	46.16	45.60	45.89	261223
2019-07-29	45.63	46.02	45.59	45.93	212464
2019-07-30	45.77	46.03	45.67	46.00	282393
2019-07-31	45.96	46.20	45.48	45.85	368841
2019-08-01	45.70	46.07	44.97	45.30	322050
2019-08-02	45.06	45.07	44.28	44.58	241892
2019-08-05	43.58	43.82	43.26	43.72	483083
2019-08-06	43.88	43.99	43.22	43.63	426839
2019-08-07	43.62	44.32	43.41	44.06	364724
2019-08-08	44.28	45.21	44.13	44.99	383201
2019-08-09	44.71	44.78	44.06	44.47	254668
2019-08-12	44.37	44.40	43.83	44.01	256428
2019-08-13	43.74	44.63	43.58	44.47	245826
2019-08-14	43.71	43.78	42.91	43.16	268957
2019-08-15	43.35	43.35	42.50	42.79	260467
2019-08-16	43.11	43.62	42.98	43.44	247411
2019-08-19	44.30	44.51	44.15	44.22	288385
2019-08-20	43.72	43.97	43.54	43.78	390297
2019-08-21	44.28	44.36	43.95	43.79	353969
2019-08-22	44.09	44.15	43.34	43.55	318999
2019-08-23	43.71	43.75	41.79	41.86	512055
2019-08-26	42.21	42.34	41.92	42.15	438898
2019-08-27	42.32	42.66	41.89	41.93	641820
2019-08-28	41.39	42.15	41.23	42.09	494137
2019-08-29	42.58	43.05	42.52	42.68	383871
2019-08-30	42.73	42.97	42.63	42.76	282973
2019-09-03	42.53	42.53	41.65	42.30	341409
2019-09-04	42.66	43.10	42.31	42.63	500974
2019-09-05	43.00	43.83	43.00	43.65	654427
2019-09-06	43.64	44.35	43.63	44.18	296071
2019-09-09	44.00	45.84	44.00	45.82	916478
2019-09-10	46.58	47.74	46.52	47.67	778831
2019-09-11	47.30	47.76	46.68	47.43	822917
2019-09-12	47.28	47.72	46.81	47.46	538817
2019-09-13	48.07	48.76	48.07	48.46	526502
2019-09-16	46.94	47.80	46.70	47.06	593603
2019-09-17	46.30	47.42	46.21	47.35	468207
2019-09-18	46.96	47.07	46.46	46.90	357476
2019-09-19	46.83	46.98	46.42	46.62	452611
2019-09-20	46.80	46.85	46.19	46.53	373323
2019-09-23	46.09	46.18	45.31	46.00	399191
2019-09-24	46.31	47.03	45.84	46.07	484526
2019-09-25	45.30	46.42	45.30	46.42	572831
2019-09-26	43.59	43.95	42.01	42.36	1447889
2019-09-27	41.56	42.53	41.56	41.96	582293
2019-09-30	42.23	42.47	41.92	42.07	389332
2019-10-01	41.97	42.40	40.46	40.74	813810
2019-10-02	40.26	40.28	39.72	39.72	529758
2019-10-03	39.47	39.59	38.85	39.24	410052
2019-10-04	39.28	39.54	39.07	39.39	451845
2019-10-07	39.04	39.46	38.76	39.06	476329
2019-10-08	38.52	38.56	38.11	38.23	465996
2019-10-09	38.78	38.84	38.48	38.59	400614
2019-10-10	38.94	39.48	38.86	39.14	438881
2019-10-11	40.10	40.40	39.73	39.76	438757
2019-10-14	39.69	40.27	39.45	40.04	390960
2019-10-15	40.16	40.82	40.01	40.49	294537
2019-10-16	40.70	40.86	40.07	40.23	456119
2019-10-17	40.12	40.35	39.84	39.94	585271
2019-10-18	40.02	40.34	39.93	40.03	592292
2019-10-21	40.43	40.69	40.22	40.35	624388
2019-10-22	40.53	40.53	39.98	40.03	565651
2019-10-23	40.66	41.51	40.26	41.45	770478
2019-10-24	41.47	41.64	40.90	41.39	582996
2019-10-25	41.58	42.27	41.50	42.03	399144
2019-10-28	42.11	42.33	41.66	41.71	303642
2019-10-29	42.22	42.25	41.83	41.84	403358
2019-10-30	42.11	42.14	40.79	40.98	432939
2019-10-31	41.12	41.12	40.31	40.66	289278
2019-11-01	41.13	41.13	40.78	40.84	332423
2019-11-04	41.16	42.05	41.16	41.89	372259
2019-11-05	42.16	42.79	42.08	42.43	432442
2019-11-06	42.32	42.48	41.82	41.94	348970
2019-11-07	42.40	42.83	42.28	42.50	405938
2019-11-08	42.03	42.34	41.75	42.34	346117
2019-11-11	42.03	42.32	41.85	42.05	282053
2019-11-12	42.50	42.52	41.81	41.99	373697
2019-11-13	41.84	41.90	41.49	41.67	353924
2019-11-14	41.85	42.04	41.57	41.98	356533
2019-11-15	42.43	42.61	42.15	42.45	310722
2019-11-18	42.48	42.49	42.11	42.29	242090
2019-11-19	42.50	42.60	42.07	42.07	483768
2019-11-20	41.57	41.69	41.05	40.71	312649
2019-11-21	40.56	40.85	40.13	40.59	408975
2019-11-22	41.22	41.52	40.94	41.36	307910
2019-11-25	41.67	42.15	41.54	42.07	346789
2019-11-26	42.36	42.41	41.81	42.36	441694
2019-11-27	42.75	42.79	42.51	42.75	458359
2019-11-29	42.67	42.82	42.49	42.58	170967
2019-12-02	42.61	42.61	42.10	42.15	379485
2019-12-03	41.48	41.50	40.92	41.10	267196
2019-12-04	41.08	41.80	41.08	41.44	263765
2019-12-05	42.00	42.09	41.59	41.83	475106
2019-12-06	42.60	42.71	42.45	42.55	433760
2019-12-09	42.84	43.10	42.70	43.03	272902
2019-12-10	42.65	42.88	42.52	42.76	307687
2019-12-11	43.06	43.43	43.00	43.36	219855
2019-12-12	43.33	44.30	43.31	44.25	348029
2019-12-13	44.66	45.26	44.59	44.74	358991
2019-12-16	45.48	45.49	44.39	44.46	374206
2019-12-17	44.30	44.71	44.12	44.63	244405
2019-12-18	44.49	44.59	44.08	44.14	280978
2019-12-19	44.25	44.45	44.09	44.21	288651
2019-12-20	46.35	48.36	45.76	47.10	1104922
2019-12-23	47.48	48.23	47.24	48.15	644082
2019-12-24	48.54	48.60	47.85	48.02	203780
2019-12-26	48.02	48.47	47.87	48.36	197767
2019-12-27	48.76	48.78	48.33	48.40	276228
2019-12-30	48.89	48.89	48.24	48.25	278236
2019-12-31	48.35	48.39	48.04	48.16	197017
2020-01-02	48.53	48.80	48.12	48.55	321356
2020-01-03	47.55	47.68	46.95	47.28	252429
2020-01-06	46.81	46.81	45.87	45.94	390691
2020-01-07	45.82	46.06	45.63	45.99	307360
2020-01-08	46.07	46.49	45.94	46.25	174825
2020-01-09	46.66	46.70	46.38	46.64	210043
2020-01-10	46.83	46.89	46.28	46.35	189709
2020-01-13	46.62	46.92	46.27	46.75	230396
2020-01-14	46.91	47.65	46.84	47.55	250850
2020-01-15	48.01	48.20	47.55	47.79	352794
2020-01-16	47.90	48.53	47.69	48.50	422132
2020-01-17	48.64	49.03	48.55	48.92	233698
2020-01-21	48.30	48.33	47.46	47.73	437739
2020-01-22	47.74	48.05	46.93	47.07	461744
2020-01-23	46.31	46.65	45.37	46.46	585591
2020-01-24	46.21	46.32	44.47	44.81	634274
2020-01-27	42.83	43.39	42.25	42.71	507450
2020-01-28	43.19	44.12	42.87	43.72	386651
2020-01-29	43.57	44.14	43.53	43.69	201988
2020-01-30	41.27	43.14	41.27	42.20	1172799
2020-01-31	42.45	42.50	40.89	41.10	497689
2020-02-03	41.34	41.64	40.02	40.65	769321
2020-02-04	42.02	42.14	41.33	41.54	609206
2020-02-05	42.25	42.67	41.78	42.05	483726
2020-02-06	42.50	42.59	41.57	41.62	318288
2020-02-07	40.81	40.86	40.00	40.14	604387
2020-02-10	40.05	40.22	39.54	39.67	482191
2020-02-11	40.09	40.99	40.00	40.71	476785
2020-02-12	41.08	42.18	40.90	41.88	634956
2020-02-13	41.07	41.33	40.66	40.92	500604
2020-02-14	40.80	40.80	40.26	40.41	307024
2020-02-18	40.30	40.60	40.30	40.51	342741
2020-02-19	40.12	40.87	40.12	40.31	511898
2020-02-20	40.00	40.23	39.71	39.93	527774
2020-02-21	39.48	39.63	39.16	39.24	297204
2020-02-24	36.80	37.30	35.64	35.64	713674
2020-02-25	35.75	35.87	33.71	33.76	848011
2020-02-26	34.21	34.21	30.98	31.49	1646388
2020-02-27	31.36	32.38	29.10	30.95	3258923
2020-02-28	30.27	31.86	30.22	31.83	1524925
2020-03-02	30.85	31.00	29.58	30.88	1739841
2020-03-03	31.01	31.32	29.62	30.03	1295664
2020-03-04	30.50	30.58	29.28	30.58	851684
2020-03-05	28.99	29.04	26.43	26.62	1885413
2020-03-06	25.83	27.92	25.09	25.71	3038567
2020-03-09	23.26	23.88	20.74	20.87	2612367
2020-03-10	22.50	22.98	19.57	22.87	2697819
2020-03-11	21.65	22.25	19.53	20.32	2605900
2020-03-12	15.53	18.71	13.82	14.13	3094860
2020-03-13	17.01	17.08	14.14	16.46	3061197
2020-03-16	13.38	15.44	12.90	12.91	3581910
2020-03-17	12.47	12.61	10.80	11.33	2687461
2020-03-18	9.68	9.86	7.08	7.91	3318404
2020-03-19	7.92	9.08	7.52	8.76	2346035
2020-03-20	9.60	11.90	9.22	10.34	2882769
2020-03-23	9.50	10.63	9.20	10.34	2595504
2020-03-24	11.86	14.09	11.45	12.02	3337220
2020-03-25	12.87	14.63	11.38	13.59	3756995
2020-03-26	13.06	16.08	12.99	14.88	4063815
2020-03-27	13.20	13.42	11.96	12.29	2054903
2020-03-30	11.54	11.66	10.17	11.30	2031973
2020-03-31	10.12	12.86	10.05	11.93	3074352
2020-04-01	11.35	11.35	8.00	8.16	3743071
2020-04-02	7.88	8.15	7.33	7.50	4857092
2020-04-03	7.86	8.12	7.50	7.93	2517299
2020-04-06	8.60	9.84	8.50	9.34	3538285
2020-04-07	11.43	11.86	10.23	10.45	4095021
2020-04-08	11.23	11.29	10.64	11.15	2436439
2020-04-09	11.92	12.55	11.08	11.54	3835327
2020-04-13	11.00	11.08	10.17	10.69	1739462
2020-04-14	11.60	12.20	11.42	11.71	1917114
2020-04-15	11.11	11.48	10.77	11.33	1768784
2020-04-16	11.33	11.43	10.66	10.92	1583794
2020-04-17	11.86	11.94	11.48	11.79	1627286
2020-04-20	11.22	11.50	10.96	11.11	1954272
2020-04-21	10.68	11.13	10.57	10.84	1198934
2020-04-22	10.84	10.98	10.31	10.56	1313783
2020-04-23	10.48	11.21	10.48	11.01	1243131
2020-04-24	11.03	11.15	10.51	10.77	1066290
2020-04-27	11.04	11.99	10.95	11.77	1502500
2020-04-28	12.40	13.18	12.11	12.97	2237362
2020-04-29	13.98	14.88	13.98	14.81	2635970
2020-04-30	14.11	14.44	13.26	13.92	2563388
2020-05-01	13.14	13.45	12.18	12.43	1510356
2020-05-04	11.55	12.75	11.25	12.65	1600857
2020-05-05	12.36	12.94	11.49	11.60	2358247
2020-05-06	11.74	11.89	11.09	11.28	1284426
2020-05-07	11.33	11.97	11.33	11.83	1241392
2020-05-08	12.30	12.57	11.99	12.37	991499
2020-05-11	12.04	12.28	11.82	12.06	1316787
2020-05-12	12.12	12.22	11.37	11.37	1498125
2020-05-13	11.02	11.10	10.29	10.50	2013146
2020-05-14	9.95	10.72	9.44	10.55	2378372
2020-05-15	10.48	11.21	10.30	10.93	1377799
2020-05-18	12.02	12.95	11.98	12.68	2113443
2020-05-19	12.52	12.59	11.69	11.94	1762974
2020-05-20	12.45	12.49	11.85	12.04	1221417
2020-05-21	11.74	12.70	11.70	12.18	1943684
2020-05-22	12.54	12.70	11.93	12.19	960219
2020-05-26	13.69	14.24	13.58	14.02	2237400
2020-05-27	15.96	15.99	14.14	15.09	3471455
2020-05-28	15.25	15.25	13.89	14.00	1762953
2020-05-29	13.22	13.78	13.06	13.53	2011765
2020-06-01	13.75	14.73	13.66	14.60	1115087
2020-06-02	14.78	14.91	14.23	14.48	2017240
2020-06-03	14.37	15.14	14.37	14.94	1649455
2020-06-04	14.76	16.14	14.21	15.70	3335324
2020-06-05	17.27	18.78	17.27	17.79	4876464
2020-06-08	20.37	21.40	19.61	21.20	4415025
2020-06-09	20.30	20.32	18.79	19.43	2979954
2020-06-10	18.80	18.85	16.63	17.46	3150738
2020-06-11	14.84	15.97	14.56	14.79	3467697
2020-06-12	16.71	17.15	15.75	17.09	2778128
2020-06-15	15.38	16.85	15.26	16.53	2100656
2020-06-16	18.50	18.55	16.71	17.26	2308633
2020-06-17	16.49	16.71	15.84	16.00	1851119
2020-06-18	14.98	16.28	14.88	15.90	2566479
2020-06-19	16.08	16.09	14.73	14.92	2797372
2020-06-22	14.70	14.74	13.92	14.28	2069011
2020-06-23	14.80	15.06	14.42	14.99	1385802
2020-06-24	14.03	14.25	12.84	13.03	2307690
2020-06-25	12.28	12.93	12.25	12.76	2403696
2020-06-26	12.65	12.77	11.61	11.94	2817719
2020-06-29	11.40	12.37	11.06	12.29	3431106
2020-06-30	12.07	12.78	11.79	12.58	2188538
2020-07-01	12.57	13.46	12.55	12.67	3027342
2020-07-02	13.50	13.56	12.67	12.73	2371540
2020-07-06	13.02	13.09	12.27	12.76	2047332
2020-07-07	12.50	12.51	12.08	12.09	1346263
2020-07-08	12.01	12.82	11.83	12.72	2123225
2020-07-09	13.03	13.11	11.86	11.87	2344788
2020-07-10	12.06	13.08	11.84	13.06	2425290
2020-07-13	13.33	13.44	12.41	12.43	1734854
2020-07-14	12.04	12.17	11.79	12.11	1627567
2020-07-15	13.12	14.14	12.94	13.99	2986327
2020-07-16	13.33	13.49	12.93	13.11	2159833
2020-07-17	12.73	12.99	12.51	12.74	1590613
2020-07-20	12.60	12.95	12.29	12.32	1449277
2020-07-21	12.68	13.04	12.52	12.80	1363333
2020-07-22	12.51	12.72	12.42	12.57	1110986
2020-07-23	12.39	12.72	12.04	12.32	1363794
2020-07-24	12.07	12.51	12.02	12.22	1303695
2020-07-27	11.79	11.87	11.21	11.30	1969402
2020-07-28	11.33	11.96	11.31	11.70	1465804
2020-07-29	11.86	12.07	11.63	12.04	1182765
2020-07-30	11.51	11.85	11.37	11.73	1437540
2020-07-31	11.61	11.67	11.04	11.24	1631857
2020-08-03	10.76	10.81	10.38	10.63	2147892
2020-08-04	10.64	11.31	10.61	11.18	1456825
2020-08-05	11.74	11.83	11.35	11.69	1429885
2020-08-06	11.62	11.93	11.41	11.76	1774090
2020-08-07	11.57	12.12	11.35	12.05	1396022
2020-08-10	12.11	13.06	12.10	13.04	2342855
2020-08-11	13.93	13.99	13.34	13.50	2332820
2020-08-12	13.79	13.81	12.77	12.95	1850220
2020-08-13	13.01	13.48	12.85	13.05	1326613
2020-08-14	12.60	13.25	12.54	13.07	1369668
2020-08-17	12.85	12.88	12.40	12.50	1709308
2020-08-18	12.46	12.56	12.12	12.20	1063978
2020-08-19	12.14	12.72	12.04	12.32	981686
2020-08-20	12.00	12.28	11.91	12.17	879388
2020-08-21	12.01	12.37	12.01	12.15	892085
2020-08-24	12.41	13.32	12.17	13.30	1768522
2020-08-25	13.61	13.67	12.92	13.28	1380844
2020-08-26	13.19	13.23	12.86	12.93	953535
2020-08-27	13.16	13.85	13.14	13.49	1906172
2020-08-28	14.04	14.55	13.87	14.49	1827365
2020-08-31	14.72	14.83	13.97	13.98	1828148
2020-09-01	13.50	14.00	13.41	13.91	1688824
2020-09-02	13.96	14.28	13.71	14.23	1086928
2020-09-03	14.96	15.68	14.48	14.81	2926795
2020-09-04	15.50	15.76	14.85	15.63	1901044
2020-09-08	14.84	15.57	14.83	15.14	2450962
2020-09-09	14.84	14.89	14.29	14.65	1459581
2020-09-10	14.62	15.27	14.60	14.62	2972083
2020-09-11	14.77	14.77	14.24	14.46	1300710
2020-09-14	14.56	14.68	14.32	14.60	1389123
2020-09-15	14.07	14.08	13.11	13.18	3729336
2020-09-16	13.23	13.75	13.09	13.52	1497520
2020-09-17	13.07	13.62	12.99	13.48	2125772
2020-09-18	13.04	13.20	12.27	12.45	3313731
2020-09-21	11.91	12.02	11.44	11.78	2910171
2020-09-22	11.70	12.07	11.63	12.00	3834403
2020-09-23	12.18	12.52	11.74	11.76	1877644
2020-09-24	11.66	11.79	11.20	11.46	1533966
2020-09-25	11.85	12.38	11.73	12.34	2441645
2020-09-28	13.06	13.06	12.41	12.79	2474549
2020-09-29	12.81	12.91	12.47	12.70	1154808
2020-09-30	12.92	13.49	12.86	12.92	1984093
2020-10-01	12.96	12.99	12.56	12.87	1366476
2020-10-02	12.04	12.97	12.04	12.94	1977188
2020-10-05	12.96	13.02	12.64	12.81	997531
2020-10-06	13.15	13.70	12.94	13.08	2172906
2020-10-07	13.33	13.78	13.14	13.74	1395931
2020-10-08	14.07	14.07	13.39	13.62	1403781
2020-10-09	13.87	13.99	13.54	13.56	1334759
2020-10-12	13.20	13.36	13.10	13.11	1112114
2020-10-13	12.52	12.68	12.00	12.01	2408651
2020-10-14	12.31	12.45	12.00	12.00	2004713
2020-10-15	11.75	12.02	11.70	11.98	1131127
2020-10-16	12.04	12.25	11.76	12.07	1776586
2020-10-19	12.27	12.54	12.09	12.19	1704698
2020-10-20	12.66	12.84	12.47	12.73	2618137
2020-10-21	12.76	12.78	12.49	12.54	1433792
2020-10-22	12.72	13.22	12.65	13.17	2119432
2020-10-23	13.34	13.49	13.13	13.38	1403788
2020-10-26	12.97	12.97	12.08	12.20	2035455
2020-10-27	12.08	12.23	11.81	11.81	1578585
2020-10-28	11.25	11.34	10.60	10.60	2574268
2020-10-29	10.62	11.27	10.50	11.16	1587023
2020-10-30	11.15	12.31	10.93	11.80	2728314
2020-11-02	11.51	11.66	11.15	11.62	1904739
2020-11-03	11.65	11.95	11.63	11.77	1469055
2020-11-04	11.69	11.97	11.47	11.55	1113439
2020-11-05	11.69	12.23	11.69	12.20	1277663
2020-11-06	11.97	12.16	11.80	11.92	917566
2020-11-09	16.12	17.28	15.67	16.81	7831548
2020-11-10	16.55	16.55	14.50	14.78	5222753
2020-11-11	15.26	15.28	14.36	14.46	2780127
2020-11-12	14.20	14.20	13.39	13.45	4410385
2020-11-13	13.81	14.51	13.56	14.36	3623633
2020-11-16	15.81	16.12	15.39	15.75	3551513
2020-11-17	15.46	16.39	15.24	15.99	2814378
2020-11-18	15.68	16.20	15.53	15.57	2623749
2020-11-19	15.56	16.04	15.45	16.00	1832984
2020-11-20	15.93	16.01	15.35	15.40	2286099
2020-11-23	15.94	16.45	15.73	16.36	1954008
2020-11-24	17.50	18.31	17.24	18.25	3320152
2020-11-25	18.09	18.61	17.78	18.39	2386693
2020-11-27	18.57	19.32	18.45	18.86	1990044
2020-11-30	18.75	18.79	17.51	17.67	2885914
2020-12-01	18.66	18.66	18.06	18.18	2498610
2020-12-02	17.99	19.03	17.46	18.97	2007982
2020-12-03	19.20	20.62	19.12	20.19	3770466
2020-12-04	20.61	20.75	19.88	20.46	3288692
2020-12-07	20.33	20.36	19.84	20.16	1883608
2020-12-08	19.83	20.48	19.81	20.33	2220397
2020-12-09	20.61	20.91	19.07	19.67	3153886
2020-12-10	19.07	19.82	19.06	19.45	2057272
2020-12-11	19.50	19.62	18.53	18.57	2253705
2020-12-14	19.54	19.82	18.29	18.36	2321365
2020-12-15	18.52	19.00	17.66	18.90	2408737
2020-12-16	18.84	19.28	18.60	18.93	1297993
2020-12-17	19.05	19.06	18.53	18.64	1766287
2020-12-18	18.57	18.87	18.09	18.36	1319958
2020-12-21	17.12	18.24	17.10	17.96	2329229
2020-12-22	18.06	18.19	17.06	17.10	1753372
2020-12-23	17.60	18.35	17.50	18.20	1297959
2020-12-24	18.32	18.38	17.69	17.99	563652
2020-12-28	18.71	19.08	18.28	18.84	1143828
2020-12-29	19.26	19.30	18.39	18.50	1207758
2020-12-30	18.71	19.17	18.55	18.87	882521
2020-12-31	18.74	18.84	18.07	18.74	806860
2021-01-04	18.70	18.79	17.29	17.63	1968975
2021-01-05	17.41	18.14	17.37	17.93	1277610
2021-01-06	18.08	18.44	17.78	18.05	1898796
2021-01-07	18.01	18.60	18.00	18.12	1388026
2021-01-08	18.36	18.43	17.85	18.00	1652399
2021-01-11	17.56	17.93	17.30	17.50	1336871
2021-01-12	17.31	17.60	17.02	17.59	1423893
2021-01-13	17.21	17.49	17.07	17.41	1190708
2021-01-14	17.67	18.52	17.66	18.16	1601578
2021-01-15	17.89	18.26	17.76	17.79	1404199
2021-01-19	18.01	18.26	17.71	18.01	1069980
2021-01-20	18.13	18.30	17.79	18.01	908791
2021-01-21	17.93	18.03	17.61	17.92	924831
2021-01-22	17.56	17.70	17.39	17.51	1101500
2021-01-25	16.80	16.93	16.14	16.45	2720471
2021-01-26	16.62	16.76	16.14	16.19	1317552
2021-01-27	15.88	16.60	15.58	16.27	2383257
2021-01-28	16.78	17.16	16.68	16.75	2123759
2021-01-29	16.58	16.76	15.84	16.00	1936068
2021-02-01	16.57	16.57	15.90	16.25	1319531
2021-02-02	16.77	17.06	16.58	16.93	1857361
2021-02-03	17.22	17.78	17.06	17.69	1801695
2021-02-04	18.21	18.54	18.07	18.38	1585768
2021-02-05	18.81	19.07	18.56	18.75	2014747
2021-02-08	18.81	19.11	18.69	18.86	1293641
2021-02-09	18.80	18.80	18.16	18.47	1473788
2021-02-10	18.26	18.75	18.08	18.11	1621987
2021-02-11	18.05	18.23	17.72	17.99	1023413
2021-02-12	17.27	17.82	17.27	17.66	1195949
2021-02-16	18.50	19.41	18.26	19.37	2429928
2021-02-17	18.84	20.08	18.55	19.59	2830364
2021-02-18	19.20	19.33	18.88	19.30	1106593
2021-02-19	19.80	20.73	19.70	20.66	2141110
2021-02-22	20.80	22.75	20.52	21.89	4535323
2021-02-23	21.47	22.31	20.12	22.14	3479107
2021-02-24	22.91	23.86	22.68	23.28	3347450
2021-02-25	24.00	24.16	21.61	21.95	2796723
2021-02-26	22.35	22.71	21.60	22.56	2339744
2021-03-01	23.60	23.78	22.47	22.67	2604619
2021-03-02	22.98	23.69	22.72	23.53	2157055
2021-03-03	24.15	25.16	24.06	24.45	2377924
2021-03-04	25.02	25.14	22.84	23.85	3076523
2021-03-05	23.55	23.55	20.60	22.58	3877833
2021-03-08	23.17	23.54	22.44	23.14	1908735
2021-03-09	23.26	23.86	22.53	23.54	2103016
2021-03-10	23.17	23.98	22.77	22.88	2629253
2021-03-11	22.95	23.48	22.52	23.30	1552762
2021-03-12	23.21	24.10	23.19	24.04	1487461
2021-03-15	24.45	25.19	24.40	25.16	1908015
2021-03-16	24.95	25.02	23.65	24.04	1698223
2021-03-17	23.82	24.66	23.74	24.61	1389135
2021-03-18	24.73	25.02	23.60	23.78	2223783
2021-03-19	23.80	24.19	22.94	24.15	1331870
2021-03-22	23.46	23.51	22.85	23.08	1580072
2021-03-23	22.51	22.74	21.26	21.40	2198375
2021-03-24	22.26	22.96	20.68	21.15	3085515
2021-03-25	20.79	22.14	20.58	21.91	2339162
2021-03-26	22.40	22.52	21.37	22.08	1442119
2021-03-29	22.13	22.14	21.46	21.72	946604
2021-03-30	21.88	22.72	21.81	22.56	866579
2021-03-31	22.39	22.70	22.01	22.41	1476034
2021-04-01	22.81	22.92	22.48	22.85	1034917
2021-04-05	23.63	24.33	23.53	23.71	1439123
2021-04-06	23.74	24.48	23.60	24.12	1474777
2021-04-07	24.77	25.77	24.42	24.55	2395001
2021-04-08	24.47	24.50	23.58	24.21	1459936
2021-04-09	24.11	24.79	23.99	24.63	2638431
2021-04-12	24.19	24.36	23.22	23.36	1635583
2021-04-13	22.90	23.59	22.61	23.49	1599980
2021-04-14	23.83	24.33	23.69	23.83	1375749
2021-04-15	23.88	23.89	23.20	23.26	1372897
2021-04-16	23.60	23.70	23.04	23.16	1054470
2021-04-19	23.39	23.41	22.88	23.03	1222870
2021-04-20	22.65	22.65	21.60	22.04	1844167
2021-04-21	21.90	23.34	21.60	23.30	1941443
2021-04-22	22.97	23.67	22.85	23.01	2279965
2021-04-23	22.91	23.42	22.58	23.28	1253569
2021-04-26	23.96	24.44	23.64	23.80	1329761
2021-04-27	23.80	24.00	23.48	23.96	918633
2021-04-28	23.84	24.30	23.80	23.98	851444
2021-04-29	24.72	24.98	23.65	23.70	1877958
2021-04-30	23.43	24.00	23.33	23.91	1191412
2021-05-03	24.18	24.42	23.75	24.14	766407
2021-05-04	23.62	23.75	22.54	22.89	1459253
2021-05-05	22.97	23.26	22.63	22.77	635628
2021-05-06	22.70	22.94	22.07	22.37	1426148
2021-05-07	22.55	23.28	22.37	23.13	828027
2021-05-10	23.13	23.23	22.73	22.74	823002
2021-05-11	22.01	22.59	21.83	22.40	1402365
2021-05-12	21.98	22.27	21.32	21.38	1035180
2021-05-13	21.55	22.01	20.92	21.61	1446184
2021-05-14	21.87	23.25	21.83	23.22	1516276
2021-05-17	22.94	23.43	22.60	23.39	2409036
2021-05-18	23.39	24.19	23.19	23.81	1802825
2021-05-19	22.70	23.49	22.55	23.47	1837949
2021-05-20	23.34	23.47	22.80	23.40	1111568
2021-05-21	23.63	23.71	23.12	23.15	1021523
2021-05-24	23.59	24.04	23.02	23.86	1162869
2021-05-25	24.16	25.07	24.16	24.42	2104919
2021-05-26	24.67	25.16	24.51	25.14	1344900
2021-05-27	25.43	25.70	25.03	25.68	1508545
2021-05-28	25.52	25.66	25.17	25.34	1268763
2021-06-01	25.84	26.30	25.66	26.01	1682192
2021-06-02	26.07	27.04	25.74	26.90	2079267
2021-06-03	26.74	26.74	26.11	26.37	1387283
2021-06-04	26.58	26.70	26.02	26.28	1003085
2021-06-07	26.51	26.94	26.41	26.50	1058088
2021-06-08	26.66	27.31	26.36	26.80	1813020
2021-06-09	27.07	27.08	26.39	26.41	1141407
2021-06-10	26.38	26.54	25.52	25.99	1403550
2021-06-11	25.65	26.19	25.52	26.05	1565471
2021-06-14	25.80	25.98	24.87	25.02	1342126
2021-06-15	24.96	25.39	24.70	24.82	842492
2021-06-16	25.02	25.39	24.78	25.28	1189725
2021-06-17	25.16	25.57	24.44	24.68	1660049
2021-06-18	24.12	24.55	23.86	24.21	2471215
2021-06-21	24.30	25.36	24.02	25.01	1614644
2021-06-22	24.74	24.81	24.14	24.34	1184898
2021-06-23	24.27	24.55	24.23	24.32	745075
2021-06-24	24.21	24.55	23.59	23.63	1963392
2021-06-25	23.45	23.97	23.39	23.89	1674328
2021-06-28	23.19	23.66	22.90	23.00	4539770
2021-06-29	23.02	23.23	22.73	22.77	1738726
2021-06-30	22.80	23.42	22.78	23.27	1832532
2021-07-01	23.50	23.86	23.35	23.58	1272689
2021-07-02	23.44	23.60	23.07	23.45	1260078
2021-07-06	23.58	23.65	22.60	22.68	1989210
2021-07-07	22.50	22.86	21.71	21.77	1615075
2021-07-08	20.88	21.63	20.61	21.35	1838505
2021-07-09	21.67	21.98	21.39	21.93	1343254
2021-07-12	21.47	21.54	21.15	21.48	1408857
2021-07-13	21.11	21.19	20.61	20.63	1492938
2021-07-14	20.82	21.08	20.28	20.36	1798475
2021-07-15	20.12	20.25	19.34	19.81	1936388
2021-07-16	20.10	20.21	18.88	19.00	2217978
2021-07-19	17.74	18.24	17.32	17.70	4560293
2021-07-20	17.71	19.08	17.57	18.95	3228307
2021-07-21	19.57	20.99	19.53	20.88	3402513
2021-07-22	20.58	20.60	20.04	20.37	2327605
2021-07-23	20.49	20.49	19.79	19.82	1353233
2021-07-26	19.93	20.98	19.83	20.93	2092952
2021-07-27	20.80	21.06	20.40	20.70	1298698
2021-07-28	21.25	21.36	20.26	20.83	2667079
2021-07-29	21.15	21.34	20.81	20.81	1794287
2021-07-30	20.36	20.74	19.78	19.92	1696199
2021-08-02	20.16	20.80	19.71	19.78	1988484
2021-08-03	20.15	20.16	19.12	20.02	2757461
2021-08-04	19.60	20.05	19.37	19.50	1647903
2021-08-05	19.83	21.02	19.66	20.92	1720562
2021-08-06	21.17	21.31	20.81	21.28	1294572
2021-08-09	21.00	21.04	20.35	20.82	945976
2021-08-10	20.84	21.79	20.83	21.66	1329139
2021-08-11	21.53	21.88	21.16	21.88	1326460
2021-08-12	21.64	21.72	21.08	21.46	878428
2021-08-13	21.61	21.63	21.02	21.12	1092399
2021-08-16	20.61	20.95	20.27	20.80	1367229
2021-08-17	20.35	20.56	19.88	20.23	1138735
2021-08-18	20.23	20.95	19.94	20.55	1446873
2021-08-19	20.17	20.35	19.61	19.90	1383060
2021-08-20	19.66	20.24	19.55	20.21	1134126
2021-08-23	20.35	20.98	20.35	20.85	1379726
2021-08-24	21.25	21.90	21.23	21.75	2369143
2021-08-25	22.11	22.23	21.57	22.06	2109431
2021-08-26	21.85	22.22	21.24	21.48	1251351
2021-08-27	21.50	22.36	21.50	22.18	1377222
2021-08-30	22.31	22.34	21.50	21.56	1034919
2021-08-31	21.53	22.06	21.51	21.98	1266276
2021-09-01	22.17	22.28	21.39	21.51	1415548
2021-09-02	21.67	22.37	21.25	21.93	1653882
2021-09-03	21.75	21.99	20.83	21.12	1496997
2021-09-07	20.90	21.59	20.81	21.52	1304700
2021-09-08	21.68	21.86	20.86	20.89	1499350
2021-09-09	20.76	21.62	20.72	21.22	1760123
2021-09-10	21.40	21.42	20.72	20.72	1305741
2021-09-13	21.08	21.44	20.40	21.29	1628521
2021-09-14	21.26	21.46	20.78	20.86	1033229
2021-09-15	20.66	21.12	20.42	21.10	963880
2021-09-16	21.06	21.37	20.92	21.13	762501
2021-09-17	21.32	21.72	21.25	21.43	1205510
2021-09-20	21.39	21.47	20.77	21.29	1681208
2021-09-21	21.63	21.78	21.07	21.14	1482507
2021-09-22	21.49	22.05	21.42	21.74	1347426
2021-09-23	22.12	22.96	22.06	22.61	3088590
2021-09-24	22.76	23.59	22.53	23.24	2165382
2021-09-27	23.84	24.89	23.77	24.14	2054966
2021-09-28	24.01	24.58	23.74	23.83	1311065
2021-09-29	24.09	24.10	23.34	23.38	1593385
2021-09-30	23.13	23.15	22.64	22.81	1374009
2021-10-01	23.70	24.16	23.42	23.82	1852424
2021-10-04	23.66	24.01	23.02	23.13	1738645
2021-10-05	23.42	23.82	23.15	23.30	1297293
2021-10-06	22.75	23.02	22.40	22.79	1374882
2021-10-07	22.99	23.10	22.39	22.42	1224680
2021-10-08	22.36	22.55	21.69	21.69	1326865
2021-10-11	21.59	22.20	21.38	21.67	1283365
2021-10-12	21.81	22.20	21.66	22.14	1259422
2021-10-13	22.18	22.19	21.66	21.72	1463571
2021-10-14	22.19	22.19	21.78	21.84	1129400
2021-10-15	22.13	22.42	21.85	21.90	949451
2021-10-18	21.43	21.67	21.10	21.28	1898130
2021-10-19	21.10	21.16	20.58	20.60	1751099
2021-10-20	20.47	20.90	20.37	20.61	1365861
2021-10-21	20.66	21.03	20.52	20.69	1356194
2021-10-22	20.41	20.51	20.11	20.47	1232957
2021-10-25	20.06	20.35	20.00	20.24	1451824
2021-10-26	20.59	20.72	20.08	20.22	1577325
2021-10-27	20.31	20.35	20.02	20.04	1571564
2021-10-28	20.10	20.44	19.83	20.35	1551010
2021-10-29	20.27	20.75	20.14	20.50	1663196
2021-11-01	20.53	21.39	20.38	21.37	1845113
2021-11-02	21.26	21.31	20.85	21.20	1858684
2021-11-03	20.88	21.54	20.82	21.40	2201096
2021-11-04	21.56	21.69	21.05	21.18	1439018
2021-11-05	22.50	23.29	22.31	22.97	2863827
2021-11-08	22.60	22.99	22.48	22.62	2953541
2021-11-09	22.64	22.64	21.98	22.34	1393410
2021-11-10	21.85	22.42	21.50	21.65	1491969
2021-11-11	21.47	21.72	21.13	21.14	1112111
2021-11-12	20.97	21.04	20.31	20.54	1506752
2021-11-15	20.61	20.85	20.38	20.49	1477147
2021-11-16	20.43	20.43	19.71	19.87	1989221
2021-11-17	19.89	20.05	19.34	19.65	1892943
2021-11-18	19.90	19.95	19.09	19.41	1809004
2021-11-19	18.78	19.26	18.37	18.85	2823620
2021-11-22	18.83	19.18	18.53	18.75	1898273
2021-11-23	18.96	19.17	18.54	18.62	1609186
2021-11-24	18.38	18.98	18.26	18.58	1163208
2021-11-26	16.35	16.69	15.90	16.48	3935479
2021-11-29	17.20	17.58	16.27	16.71	2573400
2021-11-30	16.34	16.48	15.71	16.19	3483795
2021-12-01	16.73	16.99	15.16	15.21	4884503
2021-12-02	15.50	16.64	15.23	16.55	4516243
2021-12-03	16.48	16.48	15.64	15.91	3775063
2021-12-06	16.23	17.61	16.13	17.11	4498948
2021-12-07	17.38	17.68	16.95	17.10	3387073
2021-12-08	17.12	18.32	17.04	17.91	3878302
2021-12-09	17.41	17.93	17.30	17.60	2216945
2021-12-10	17.53	17.75	17.15	17.73	1986748
2021-12-13	16.99	17.19	16.44	16.80	3183292
2021-12-14	16.50	17.24	16.47	16.66	2940459
2021-12-15	16.47	16.53	15.78	16.37	3614239
2021-12-16	16.44	16.69	16.00	16.08	4057635
2021-12-17	16.22	16.90	15.98	16.71	2708493
2021-12-20	16.18	17.53	16.13	17.23	3219713
2021-12-21	17.72	18.91	17.66	18.78	3063268
2021-12-22	18.86	19.57	18.35	19.37	2765954
2021-12-23	19.73	19.90	19.20	19.53	2854259
2021-12-27	18.74	19.36	18.47	19.25	1483022
2021-12-28	18.93	19.97	18.82	19.24	1858404
2021-12-29	19.03	19.21	18.73	19.11	1671504
2021-12-30	19.07	19.72	18.66	18.81	3127697
2021-12-31	18.75	19.03	18.41	18.49	1350921
2022-01-03	18.86	19.89	18.83	19.58	2052004
2022-01-04	20.31	20.60	19.90	20.08	3562199
2022-01-05	20.23	20.49	19.49	19.60	2342114
2022-01-06	19.93	20.29	19.47	19.52	2563135
2022-01-07	19.73	20.53	19.57	20.17	2306934
2022-01-10	20.28	20.41	19.39	19.78	2235692
2022-01-11	19.70	20.44	19.55	20.25	1799755
2022-01-12	20.38	20.59	20.05	20.40	1655965
2022-01-13	20.50	21.29	20.47	20.93	2067977
2022-01-14	20.73	21.03	20.43	21.02	1802680
2022-01-18	20.59	20.83	20.15	20.19	1851720
2022-01-19	20.19	20.19	19.56	19.60	1740506
2022-01-20	19.60	20.25	19.17	19.23	1667783
2022-01-21	19.05	19.10	18.35	18.42	2436192
2022-01-24	17.72	18.18	16.87	18.16	3942679
2022-01-25	17.74	18.71	17.55	18.53	2928844
2022-01-26	18.92	19.41	18.47	18.69	2792246
2022-01-27	18.88	19.10	17.51	17.64	3412601
2022-01-28	17.76	17.81	16.85	17.56	3278215
2022-01-31	17.42	18.48	16.95	18.42	3855780
2022-02-01	18.62	19.57	18.55	19.47	3615383
2022-02-02	19.19	19.68	18.95	19.35	2776718
2022-02-03	19.00	19.32	18.78	18.78	1781012
2022-02-04	18.42	18.68	18.13	18.50	2607196
2022-02-07	18.67	20.00	18.65	19.83	2931306
2022-02-08	20.02	20.84	19.83	20.82	2852462
2022-02-09	21.08	21.59	21.03	21.49	2805614
2022-02-10	21.22	22.12	21.06	21.46	2844584
2022-02-11	21.59	21.99	20.50	20.61	3786095
2022-02-14	20.51	21.02	19.84	19.94	3192340
2022-02-15	20.76	21.38	20.65	21.30	2663342
2022-02-16	21.25	21.97	21.15	21.62	3249732
2022-02-17	21.29	21.48	20.64	20.76	1778219
2022-02-18	20.68	21.04	20.31	20.45	2433348
2022-02-22	19.96	20.48	19.64	19.79	3290537
2022-02-23	20.16	20.31	18.79	18.80	3330888
2022-02-24	17.65	19.07	17.47	19.00	4701521
2022-02-25	19.20	19.74	18.87	19.64	3173797
2022-02-28	19.12	19.25	18.44	18.77	4335676
2022-03-01	18.42	18.45	17.12	17.34	4156167
2022-03-02	17.68	18.09	17.38	17.71	3528374
2022-03-03	17.93	18.26	16.84	16.93	2823441
2022-03-04	16.36	16.63	15.68	15.86	4683269
2022-03-07	15.86	16.04	14.24	14.25	5125944
2022-03-08	14.48	15.33	13.89	14.74	5378523
2022-03-09	15.73	16.48	15.71	16.09	4763577
2022-03-10	15.70	16.87	15.62	16.33	4340385
2022-03-11	16.67	16.78	16.02	16.04	2718267
2022-03-14	16.15	16.64	15.76	15.95	3347397
2022-03-15	16.23	16.94	16.23	16.79	3501648
2022-03-16	17.08	18.11	16.90	18.07	5119426
2022-03-17	17.41	17.75	17.03	17.74	2991195
2022-03-18	17.29	18.04	17.26	17.97	3040299
2022-03-21	17.71	17.71	17.18	17.49	2451663
2022-03-22	17.25	17.82	17.03	17.56	2522403
2022-03-23	17.36	17.48	16.83	16.86	1762122
2022-03-24	16.80	17.00	16.43	16.99	2572237
2022-03-25	16.87	17.12	16.72	16.84	4151797
2022-03-28	17.10	17.73	16.97	17.71	2552950
2022-03-29	18.24	18.60	18.00	18.17	2475256
2022-03-30	17.80	18.12	17.68	17.75	2759805
2022-03-31	17.72	18.54	17.62	18.27	3707845
2022-04-01	18.42	18.52	17.95	18.25	2585504
2022-04-04	18.06	18.12	17.62	17.97	2059265
2022-04-05	18.95	19.52	18.35	18.46	4043413
2022-04-06	18.14	18.17	17.26	17.42	3087107
2022-04-07	17.41	17.41	16.57	17.16	3222964
2022-04-08	17.00	17.14	16.58	16.81	2097090
2022-04-11	16.68	17.45	16.56	17.03	2777053
2022-04-12	17.22	17.40	16.86	16.99	2085003
2022-04-13	17.22	17.99	17.22	17.86	2189816
2022-04-14	18.05	18.43	17.94	18.03	1756760
2022-04-18	17.84	18.04	17.50	17.61	1345862
2022-04-19	17.60	18.42	17.58	18.30	2370540
2022-04-20	18.24	18.60	18.04	18.06	2279419
2022-04-21	18.77	18.91	17.79	17.88	2337134
2022-04-22	17.80	17.98	17.14	17.20	2446698
2022-04-25	17.00	17.22	16.74	17.20	3106341
2022-04-26	17.12	17.22	15.96	15.97	2881398
2022-04-27	16.01	16.36	15.69	15.92	2745108
2022-04-28	16.19	16.43	15.63	16.27	2204987
2022-04-29	16.23	16.63	15.75	15.79	2106712
2022-05-02	15.77	15.96	15.30	15.83	2240291
2022-05-03	16.15	16.33	15.75	16.16	3049109
2022-05-04	16.04	16.36	15.40	16.35	2789483
2022-05-05	15.92	16.16	14.98	15.15	3616902
2022-05-06	15.02	15.15	14.31	14.64	3335325
2022-05-09	14.29	14.33	13.00	13.06	4004427
2022-05-10	13.64	13.83	12.82	13.16	3568517
2022-05-11	13.31	13.71	12.64	12.65	4005637
2022-05-12	12.42	12.89	11.93	12.36	4881045
2022-05-13	12.61	13.52	12.61	13.31	3070774
2022-05-16	13.31	13.50	13.09	13.15	2791763
2022-05-17	13.54	13.95	13.39	13.85	2397734
2022-05-18	13.49	13.75	12.75	12.89	3228866
2022-05-19	12.66	12.95	12.55	12.65	3277888
2022-05-20	12.81	12.96	11.84	12.23	3270400
2022-05-23	12.22	12.32	11.74	12.23	3196516
2022-05-24	11.96	11.98	10.78	10.95	4207657
2022-05-25	10.85	11.47	10.81	11.37	2883499
2022-05-26	11.47	12.49	11.45	12.28	2583858
2022-05-27	12.36	12.94	12.36	12.94	2358141
2022-05-31	12.82	13.10	12.71	12.86	2547159
2022-06-01	12.93	13.11	12.21	12.50	2516079
2022-06-02	12.50	13.06	12.45	13.05	1723689
2022-06-03	12.70	12.90	12.44	12.58	1458483
2022-06-06	12.78	12.88	12.45	12.72	1850379
2022-06-07	12.48	12.89	12.34	12.88	1411670
2022-06-08	12.33	12.56	11.97	11.97	3835059
2022-06-09	11.85	11.86	10.83	10.84	3912326
2022-06-10	10.60	11.06	10.15	10.16	4060289
2022-06-13	9.61	9.65	9.01	9.08	4685681
2022-06-14	9.00	9.23	8.59	8.69	4764739
2022-06-15	8.82	9.19	8.73	9.00	5216789
2022-06-16	8.63	8.65	7.95	7.99	4079402
2022-06-17	8.20	8.80	8.01	8.74	3176875
2022-06-21	8.81	8.93	8.62	8.76	3232162
2022-06-22	8.52	8.98	8.44	8.76	2873438
2022-06-23	8.70	8.84	8.43	8.76	2853297
2022-06-24	8.91	9.86	8.69	9.86	3700359
2022-06-27	9.76	9.81	9.29	9.61	3455839
2022-06-28	9.50	10.02	9.39	9.41	3231132
2022-06-29	8.61	8.69	7.88	8.12	5932801
2022-06-30	7.86	8.06	7.43	7.90	4845997
2022-07-01	7.84	8.22	7.81	8.14	5348768
2022-07-05	7.80	8.53	7.48	8.49	5874244
2022-07-06	8.39	8.62	7.93	8.00	4100940
2022-07-07	8.10	8.55	8.10	8.46	3761354
2022-07-08	8.39	8.56	8.13	8.22	3160945
2022-07-11	8.13	8.16	7.72	7.73	2427891
2022-07-12	7.66	8.34	7.66	8.21	4967938
2022-07-13	7.81	8.19	7.75	8.12	2750088
2022-07-14	7.89	8.04	7.77	7.85	2775370
2022-07-15	8.06	8.31	7.86	8.31	2601094
2022-07-18	8.47	9.04	8.47	8.66	4640941
2022-07-19	8.93	9.22	8.88	9.16	3476140
2022-07-20	9.08	9.70	9.05	9.66	3985020
2022-07-21	8.54	8.77	8.39	8.74	3883900
2022-07-22	8.76	8.84	8.14	8.23	2873630
2022-07-25	8.19	8.24	7.87	8.14	2565888
2022-07-26	7.99	8.02	7.60	7.62	3064752
2022-07-27	7.90	7.99	7.62	7.94	3271853
2022-07-28	8.01	8.40	7.70	8.19	2829878
2022-07-29	8.16	8.25	7.91	8.18	1653167
2022-08-01	8.03	8.13	7.74	8.09	2699142
2022-08-02	7.85	8.72	7.82	8.49	4459273
2022-08-03	8.59	8.93	8.57	8.90	3510672
2022-08-04	8.89	9.04	8.72	8.90	2670344
2022-08-05	8.66	9.15	8.61	8.92	2955993
2022-08-08	9.10	9.51	9.09	9.12	2529934
2022-08-09	8.83	8.88	8.41	8.57	2677656
2022-08-10	8.95	9.67	8.95	9.42	3139029
2022-08-11	9.91	10.00	9.53	9.60	2196681
2022-08-12	9.74	9.82	9.53	9.75	1776083
2022-08-15	9.56	9.82	9.50	9.75	1683776
2022-08-16	9.63	10.28	9.47	10.15	2500063
2022-08-17	9.90	9.90	9.46	9.62	2401800
2022-08-18	9.55	9.55	9.26	9.50	1723731
2022-08-19	9.15	9.26	8.79	8.93	2248198
2022-08-22	8.57	8.67	8.43	8.46	2029064
2022-08-23	8.53	8.75	8.52	8.59	1823552
2022-08-24	8.47	9.06	8.47	9.00	2694455
2022-08-25	9.18	9.51	9.13	9.39	2447700
2022-08-26	9.39	9.62	8.88	8.90	2448708
2022-08-29	8.71	8.96	8.63	8.80	1478372
2022-08-30	8.96	9.20	8.54	8.71	2041575
2022-08-31	8.86	8.90	8.47	8.47	2045052
2022-09-01	8.25	8.34	7.98	8.34	2370025
2022-09-02	8.55	8.65	8.29	8.38	2014822
2022-09-06	8.51	8.66	8.18	8.43	1774719
2022-09-07	8.36	8.79	8.36	8.77	1872452
2022-09-08	8.51	8.98	8.48	8.97	2055635
2022-09-09	9.15	9.35	9.11	9.27	1489291
2022-09-12	9.41	9.61	9.28	9.45	1590897
2022-09-13	8.96	9.30	8.87	9.08	1985961
2022-09-14	8.97	9.35	8.80	9.33	2199750
2022-09-15	9.23	9.89	9.23	9.66	2780770
2022-09-16	9.44	9.54	9.23	9.51	2665648
2022-09-19	9.40	9.82	9.38	9.52	1336878
2022-09-20	9.59	9.68	9.18	9.19	1994441
2022-09-21	9.05	9.09	8.57	8.58	2949400
2022-09-22	8.59	8.74	8.29	8.50	3488087
2022-09-23	8.05	8.19	7.67	7.86	3176430
2022-09-26	7.80	8.20	7.76	7.77	3028258
2022-09-27	8.02	8.33	7.89	8.05	2206968
2022-09-28	8.02	8.58	7.96	8.55	2126949
2022-09-29	8.38	8.42	7.94	8.04	2611633
2022-09-30	7.53	7.64	6.19	6.19	4968069
2022-10-03	6.26	6.27	5.80	6.00	3298620
2022-10-04	6.18	6.92	6.18	6.87	6751543
2022-10-05	6.60	6.70	6.36	6.55	4099961
2022-10-06	6.46	6.73	6.20	6.20	3428814
2022-10-07	6.08	6.19	5.84	6.00	3538401
2022-10-10	5.97	6.03	5.48	5.64	2774597
2022-10-11	5.66	5.96	5.43	5.87	3608390
2022-10-12	5.82	6.52	5.78	6.46	4648949
2022-10-13	6.16	6.47	6.05	6.31	5699659
2022-10-14	6.45	6.58	6.23	6.34	3867204
2022-10-17	6.49	6.61	6.38	6.46	2512169
2022-10-18	6.83	7.30	6.83	7.16	5526426
2022-10-19	7.11	7.23	6.80	6.86	2695970
2022-10-20	6.88	7.37	6.88	7.11	2458323
2022-10-21	7.05	7.32	6.94	7.30	1926847
2022-10-24	7.32	7.37	7.06	7.33	1789943
2022-10-25	7.34	7.77	7.33	7.72	1768474
2022-10-26	7.69	8.16	7.69	7.76	2216472
2022-10-27	7.88	8.03	7.73	7.75	1836367
2022-10-28	7.66	7.97	7.60	7.95	2206165
2022-10-31	8.15	8.23	7.90	8.06	3356680
2022-11-01	8.48	8.56	8.06	8.07	3679354
2022-11-02	8.07	8.26	7.70	7.74	4692336
2022-11-03	7.49	8.08	7.39	7.90	3619315
2022-11-04	8.12	8.32	7.91	8.03	2842139
2022-11-07	8.13	8.14	7.70	7.83	3726901
2022-11-08	8.04	8.29	7.92	8.16	3208222
2022-11-09	8.07	8.09	7.67	7.68	1938295
2022-11-10	8.19	8.79	8.18	8.75	3301080
2022-11-11	9.21	9.40	8.82	9.27	3834913
2022-11-14	9.41	9.66	9.23	9.51	3379706
2022-11-15	9.92	10.28	9.85	10.04	3069773
2022-11-16	8.82	8.86	8.56	8.67	3121571
2022-11-17	8.48	8.65	8.27	8.60	2017990
2022-11-18	8.74	8.77	8.47	8.52	1987697
2022-11-21	8.45	8.56	8.23	8.40	2066334
2022-11-22	8.40	8.60	8.28	8.51	1712797
2022-11-23	8.51	8.80	8.45	8.76	1128319
2022-11-25	8.77	8.93	8.70	8.78	954841
2022-11-28	8.65	8.78	8.39	8.43	1336388
2022-11-29	8.44	8.81	8.43	8.76	1595124
2022-11-30	8.85	8.96	8.51	8.94	1746429
2022-12-01	8.85	9.24	8.85	8.95	1864822
2022-12-02	8.67	8.97	8.47	8.92	1937183
2022-12-05	8.77	9.15	8.61	8.66	1985499
2022-12-06	8.68	8.72	8.20	8.34	1675999
2022-12-07	8.23	8.36	7.99	8.01	1775952
2022-12-08	8.04	8.29	8.04	8.12	1366185
2022-12-09	8.11	8.21	8.00	8.00	1318492
2022-12-12	7.88	8.09	7.71	8.09	1582901
2022-12-13	8.61	8.68	7.87	8.02	1824151
2022-12-14	7.92	8.14	7.79	7.98	2232060
2022-12-15	7.78	7.97	7.58	7.76	2568503
2022-12-16	7.55	7.75	7.45	7.50	1631335
2022-12-19	7.56	7.56	7.18	7.22	2281478
2022-12-20	7.06	7.36	7.06	7.21	2541568
2022-12-21	7.08	7.83	7.03	7.53	2841613
2022-12-22	7.46	7.52	6.79	7.01	3306378
2022-12-23	7.01	7.09	6.74	6.98	1647463
2022-12-27	6.92	7.04	6.75	6.86	1304165
2022-12-28	6.92	7.08	6.82	6.84	2001387
2022-12-29	6.89	7.21	6.87	7.21	1222181
2022-12-30	7.07	7.31	7.07	7.19	1274818
2023-01-03	7.36	7.42	7.04	7.09	2015640
2023-01-04	7.21	7.81	7.12	7.80	2429044
2023-01-05	7.65	7.98	7.57	7.95	2031320
2023-01-06	8.04	8.18	7.86	8.18	1015409
2023-01-09	8.31	8.57	8.22	8.43	1516056
2023-01-10	8.43	8.65	8.29	8.63	1694041
2023-01-11	8.75	8.84	8.64	8.81	1250737
2023-01-12	9.05	9.23	8.84	9.22	2232386
2023-01-13	9.16	9.50	9.16	9.43	1885248
2023-01-17	9.61	9.81	9.39	9.75	1797537
2023-01-18	9.95	10.05	9.35	9.38	2788838
2023-01-19	9.11	9.22	8.94	9.09	1845472
2023-01-20	9.26	9.56	9.16	9.46	1374257
2023-01-23	9.62	9.75	9.52	9.67	1515266
2023-01-24	9.58	9.88	9.55	9.66	1495055
2023-01-25	9.52	9.82	9.39	9.81	1132971
2023-01-26	9.92	9.99	9.55	9.61	1441998
2023-01-27	9.69	10.12	9.69	9.95	2270227
2023-01-30	9.74	10.06	9.57	9.59	1823842
2023-01-31	9.65	9.74	9.49	9.73	1647906
2023-02-01	9.72	10.29	9.57	10.21	2702308
2023-02-02	10.55	11.04	10.37	10.84	2486469
2023-02-03	10.68	10.97	10.59	10.64	1840630
2023-02-06	10.44	10.71	10.39	10.68	1784590
2023-02-07	10.94	11.30	10.51	10.97	3575361
2023-02-08	11.09	11.18	10.70	10.73	1602955
2023-02-09	10.83	10.93	10.30	10.42	1619070
2023-02-10	10.23	10.30	9.93	10.08	1964024
2023-02-13	10.10	10.54	10.03	10.49	1249572
2023-02-14	10.38	10.77	10.25	10.73	1803270
2023-02-15	10.62	11.01	10.48	10.99	1509523
2023-02-16	10.83	10.85	10.49	10.51	1561475
2023-02-17	10.40	10.45	10.12	10.24	1365369
2023-02-21	10.06	10.22	10.01	10.08	1165297
2023-02-22	9.99	10.25	9.86	10.02	941126
2023-02-23	10.22	10.22	9.71	9.89	1450001
2023-02-24	9.66	9.75	9.43	9.60	1219467
2023-02-27	9.86	9.96	9.77	9.84	1037600
2023-02-28	9.60	9.71	9.35	9.64	1713559
2023-03-01	9.59	9.74	9.49	9.59	2018220
2023-03-02	9.44	9.76	9.37	9.74	1582785
2023-03-03	9.92	10.13	9.82	10.08	1249431
2023-03-06	10.19	10.45	10.05	10.06	1500815
2023-03-07	10.07	10.17	9.88	9.89	1282942
2023-03-08	9.84	9.94	9.50	9.60	1479363
2023-03-09	9.51	9.61	9.04	9.06	1667674
2023-03-10	9.06	9.13	8.66	8.81	2059812
2023-03-13	8.57	8.69	8.30	8.41	2373090
2023-03-14	8.64	8.71	8.25	8.32	2270894
2023-03-15	7.90	8.10	7.65	7.95	2899043
2023-03-16	7.75	8.27	7.72	8.16	3163797
2023-03-17	7.96	8.07	7.75	7.78	5513740
2023-03-20	7.81	8.06	7.73	7.83	2133847
2023-03-21	8.16	8.35	8.14	8.26	2340982
2023-03-22	8.28	8.53	8.11	8.11	2588830
2023-03-23	8.18	8.60	8.12	8.26	2906248
2023-03-24	8.13	8.30	8.05	8.26	1806840
2023-03-27	8.55	8.71	7.86	7.95	3548155
2023-03-28	8.07	8.45	8.07	8.31	5185277
2023-03-29	8.59	8.89	8.58	8.86	2470641
2023-03-30	9.19	9.24	9.05	9.14	2332594
2023-03-31	9.26	9.30	9.06	9.15	1726947
2023-04-03	8.95	9.06	8.85	8.98	1623354
2023-04-04	9.06	9.11	8.66	8.89	2006976
2023-04-05	8.85	8.92	8.70	8.73	1311952
2023-04-06	8.80	8.94	8.64	8.83	1874992
2023-04-10	8.69	8.94	8.65	8.93	1120323
2023-04-11	8.98	9.19	8.87	9.10	1398320
2023-04-12	9.20	9.26	8.70	8.70	1755179
2023-04-13	8.80	8.91	8.78	8.86	1199703
2023-04-14	8.90	8.94	8.66	8.72	962122
2023-04-17	8.74	8.90	8.63	8.85	1450589
2023-04-18	8.81	8.95	8.78	8.92	1379328
2023-04-19	8.79	8.95	8.65	8.88	1052743
2023-04-20	8.77	8.78	8.46	8.48	1612161
2023-04-21	8.45	8.47	8.22	8.47	1685522
2023-04-24	8.41	8.53	8.28	8.40	1035050
2023-04-25	8.37	8.37	8.04	8.06	1320288
2023-04-26	8.12	8.15	7.83	7.90	1975312
2023-04-27	8.04	8.06	7.88	8.01	1587721
2023-04-28	7.98	8.39	7.98	8.32	1529471
2023-05-01	8.34	8.68	8.32	8.56	1771252
2023-05-02	8.48	8.60	8.30	8.53	2199237
2023-05-03	8.55	8.76	8.50	8.52	1726268
2023-05-04	8.83	8.87	8.32	8.48	2206170
2023-05-05	8.60	9.08	8.60	9.01	2301443
2023-05-08	9.11	9.57	9.04	9.51	1982152
2023-05-09	9.38	9.60	9.33	9.57	1336371
2023-05-10	9.66	9.74	9.26	9.39	1799369
2023-05-11	9.28	9.38	9.10	9.16	1654349
2023-05-12	9.13	9.14	8.66	8.77	2189580
2023-05-15	8.80	9.25	8.75	9.18	1431886
2023-05-16	9.08	9.47	8.97	9.23	2108758
2023-05-17	9.27	9.95	9.26	9.84	2081645
2023-05-18	9.75	10.07	9.75	10.05	1550037
2023-05-19	9.98	9.98	9.63	9.75	997160
2023-05-22	9.82	10.04	9.65	9.98	1088972
2023-05-23	9.84	10.23	9.80	9.82	1618563
2023-05-24	9.61	9.63	9.23	9.49	1593125
2023-05-25	9.75	9.94	9.66	9.78	1556171
2023-05-26	9.89	10.09	9.89	10.01	1092213
2023-05-30	10.21	10.47	9.98	10.09	1375133
2023-05-31	10.13	10.16	9.71	9.97	1308589
2023-06-01	10.08	10.58	9.96	10.50	1757971
2023-06-02	10.73	10.94	10.59	10.83	2100092
2023-06-05	10.85	10.99	10.79	10.83	1073589
2023-06-06	10.88	11.41	10.86	11.35	1164698
2023-06-07	11.46	11.71	11.39	11.58	1302447
2023-06-08	11.40	11.50	11.27	11.31	1399963
2023-06-09	11.45	11.85	11.44	11.60	1518295
2023-06-12	12.32	13.35	12.26	13.12	4354192
2023-06-13	13.47	13.77	13.13	13.76	2630928
2023-06-14	14.02	14.14	13.65	13.98	2249238
2023-06-15	13.96	14.48	13.89	14.43	1730329
2023-06-16	14.73	14.73	14.14	14.22	2442427
2023-06-20	14.47	14.48	14.17	14.33	1912681
2023-06-21	14.41	14.60	14.00	14.32	1705826
2023-06-22	14.24	14.38	14.08	14.23	2786242
2023-06-23	14.05	14.39	13.96	14.26	1812227
2023-06-26	13.43	13.51	12.47	12.98	4385414
2023-06-27	13.24	14.27	13.22	14.27	2325678
2023-06-28	14.45	15.71	14.35	15.60	4371989
2023-06-29	15.56	15.98	15.24	15.54	3585557
2023-06-30	16.18	17.01	16.02	16.95	5403114
2023-07-03	16.73	17.33	16.67	17.20	1764775
2023-07-05	17.11	17.67	17.05	17.41	2780196
2023-07-06	16.97	17.19	16.43	17.05	2169487
2023-07-07	17.17	17.64	17.13	17.28	2993505
2023-07-10	17.31	17.58	17.23	17.50	2170324
2023-07-11	17.60	17.61	16.93	17.12	2253504
2023-07-12	17.35	17.36	16.57	16.58	3294008
2023-07-13	16.66	16.76	16.11	16.14	2561310
2023-07-14	16.04	16.29	15.54	15.66	2259747
2023-07-17	15.72	16.29	15.71	16.08	2055113
2023-07-18	16.16	16.76	16.15	16.56	2289379
2023-07-19	16.77	16.79	16.23	16.46	1907656
2023-07-20	16.27	16.45	15.93	15.98	1831409
2023-07-21	15.93	16.18	15.88	16.15	1351719
2023-07-24	16.23	16.31	15.61	16.14	1429726
2023-07-25	16.06	16.10	15.75	15.86	1317241
2023-07-26	15.94	16.15	15.81	16.08	1765773
2023-07-27	17.07	17.17	16.45	16.55	3162978
2023-07-28	16.70	17.01	16.70	16.84	1542876
2023-07-31	17.00	17.18	16.85	17.13	1484693
2023-08-01	16.48	16.72	15.93	16.31	2053980
2023-08-02	15.99	16.23	15.87	16.04	1762459
2023-08-03	15.87	16.18	15.74	15.90	1459703
2023-08-04	15.99	15.99	15.51	15.57	1476025
2023-08-07	15.73	16.31	15.73	16.31	1599294
2023-08-08	16.04	16.32	15.87	16.29	1334727
2023-08-09	16.32	16.49	15.67	15.69	1331584
2023-08-10	15.85	16.07	15.61	15.77	837684
2023-08-11	15.52	15.58	15.17	15.23	1228698
2023-08-14	15.02	15.24	14.98	15.22	1249893
2023-08-15	15.08	15.22	14.95	15.06	845834
2023-08-16	14.92	15.05	14.65	14.66	1034917
2023-08-17	14.69	14.75	14.33	14.33	1073330
2023-08-18	13.99	14.38	13.91	14.16	2079957
2023-08-21	14.39	14.40	14.08	14.25	911536
2023-08-22	14.34	14.40	14.02	14.20	982826
2023-08-23	14.30	14.79	14.09	14.72	1613472
2023-08-24	14.60	14.73	14.22	14.24	1019618
2023-08-25	14.18	14.46	14.06	14.37	1069438
2023-08-28	14.42	14.54	14.21	14.22	884587
2023-08-29	14.10	14.56	13.97	14.51	1343317
2023-08-30	14.67	14.67	14.28	14.28	1342643
2023-08-31	14.37	14.50	14.20	14.30	1799107
2023-09-01	14.23	14.49	14.06	14.15	1207198
2023-09-05	14.00	14.00	13.47	13.85	1652887
2023-09-06	13.53	13.87	13.53	13.76	2114747
2023-09-07	13.75	13.75	13.41	13.62	1016939
2023-09-08	13.54	13.83	13.49	13.61	869056
2023-09-11	13.84	13.89	13.37	13.76	1098906
2023-09-12	13.65	13.94	13.58	13.79	1199246
2023-09-13	13.58	13.64	13.36	13.45	1444036
2023-09-14	13.79	14.17	13.71	14.10	1795884
2023-09-15	14.08	14.12	13.66	13.72	1573624
2023-09-18	13.66	13.72	13.52	13.58	850966
2023-09-19	13.64	14.05	13.53	13.63	1235569
2023-09-20	13.79	13.82	13.23	13.23	1206115
2023-09-21	13.11	13.27	12.93	13.07	1173330
2023-09-22	13.29	13.29	12.69	12.69	1454044
2023-09-25	12.27	12.67	12.15	12.57	1525136
2023-09-26	12.39	12.63	12.39	12.46	1322050
2023-09-27	12.51	12.81	12.41	12.62	1379126
2023-09-28	12.25	13.12	12.22	12.91	2272130
2023-09-29	13.10	13.55	11.86	12.25	5075139
2023-10-02	12.00	12.63	11.96	12.17	2399831
2023-10-03	11.97	12.05	11.30	11.37	2082796
2023-10-04	11.52	11.81	11.46	11.74	1443021
2023-10-05	11.86	12.18	11.74	11.88	1327483
2023-10-06	11.67	12.03	11.61	11.83	1219690
2023-10-09	11.33	11.41	11.00	11.36	1697110
2023-10-10	11.51	11.88	11.48	11.57	1256926
2023-10-11	11.64	11.67	11.24	11.37	1207579
2023-10-12	11.43	11.58	11.09	11.31	1540145
2023-10-13	11.11	11.24	10.91	11.01	1030767
2023-10-16	11.19	11.31	11.03	11.13	1026841
2023-10-17	11.09	11.41	11.03	11.29	725337
2023-10-18	11.07	11.08	10.53	10.54	1318475
2023-10-19	10.44	10.55	10.24	10.25	1623587
2023-10-20	10.10	10.25	9.95	9.96	1344188
2023-10-23	9.86	10.44	9.77	10.24	1763490
2023-10-24	10.39	10.55	10.29	10.31	916137
2023-10-25	10.28	10.33	10.14	10.18	1275466
2023-10-26	10.53	10.58	9.88	10.23	2429179
2023-10-27	10.44	10.47	9.97	10.08	1577611
2023-10-30	10.30	10.42	10.15	10.32	1303431
2023-10-31	10.38	10.39	10.05	10.36	1119628
2023-11-01	10.33	10.47	10.08	10.24	1565623
2023-11-02	10.54	10.90	10.54	10.78	1355018
2023-11-03	11.03	11.60	11.03	11.36	1616882
2023-11-06	11.40	11.51	10.90	11.05	1039981
2023-11-07	11.02	11.30	10.97	11.29	1229808
2023-11-08	11.38	11.63	11.27	11.50	1209948
2023-11-09	11.54	11.61	11.02	11.08	1092364
2023-11-10	11.00	11.48	10.98	11.46	1292156
2023-11-13	11.34	11.53	11.18	11.51	927130
2023-11-14	12.22	12.68	12.02	12.45	1740533
2023-11-15	12.71	13.12	12.71	13.01	1715854
2023-11-16	12.99	13.22	12.89	13.22	1317884
2023-11-17	13.29	13.40	13.12	13.26	1177654
2023-11-20	13.18	13.42	13.09	13.11	999920
2023-11-21	12.86	12.88	12.49	12.77	1115460
2023-11-22	13.03	13.25	12.90	12.93	1664269
2023-11-24	12.71	12.90	12.62	12.88	744739
2023-11-27	12.83	13.15	12.80	13.06	930153
2023-11-28	13.13	13.21	12.97	13.09	921602
2023-11-29	13.30	13.67	13.22	13.33	1169836
2023-11-30	13.55	13.62	13.31	13.48	1589650
2023-12-01	13.66	14.16	13.56	14.13	1585535
2023-12-04	14.16	14.76	14.16	14.71	1493292
2023-12-05	14.64	14.95	14.58	14.85	1102879
2023-12-06	15.19	15.99	15.17	15.66	1978740
2023-12-07	15.89	16.23	15.73	16.15	2183186
2023-12-08	16.21	16.41	16.11	16.40	2025583
2023-12-11	16.37	16.37	15.83	15.98	2590872
2023-12-12	16.02	16.34	15.98	16.17	1925408
2023-12-13	16.03	16.59	15.98	16.57	1833841
2023-12-14	16.80	17.45	16.80	17.10	2504885
2023-12-15	16.98	17.19	16.90	16.96	1875881
2023-12-18	16.85	17.01	16.61	16.69	1813066
2023-12-19	16.80	17.15	16.75	17.02	1426189
2023-12-20	17.04	17.09	16.52	16.53	2065416
2023-12-21	16.84	17.75	16.79	17.49	3275163
2023-12-22	17.34	17.95	17.04	17.27	2541415
2023-12-26	17.15	17.19	16.74	16.96	2072647
2023-12-27	16.70	16.89	16.57	16.87	1710073
2023-12-28	17.00	17.07	16.88	16.96	928815
2023-12-29	16.95	17.18	16.85	16.86	1774928
2024-01-02	16.70	16.70	15.71	15.77	1939854
2024-01-03	15.24	15.36	14.80	14.90	2038138
2024-01-04	14.89	15.51	14.85	15.26	1849867
2024-01-05	15.33	15.89	15.28	15.78	1927242
2024-01-08	15.83	15.94	15.52	15.76	1260503
2024-01-09	15.49	15.93	15.47	15.72	1175044
2024-01-10	15.64	16.10	15.58	15.99	1465175
2024-01-11	16.00	16.05	15.52	15.78	1299751
2024-01-12	15.89	15.89	15.19	15.35	2097513
2024-01-16	15.05	15.43	14.96	15.39	1251722
2024-01-17	14.99	15.37	14.98	15.31	1446598
2024-01-18	15.55	16.02	15.36	15.73	1949959
2024-01-19	15.62	15.76	15.31	15.76	1512245
2024-01-22	15.87	15.95	14.97	15.20	3248057
2024-01-23	14.98	15.25	14.79	14.82	1951517
2024-01-24	15.03	15.22	14.67	14.68	1961252
2024-01-25	14.89	15.06	14.82	15.02	2385257
2024-01-26	15.10	15.11	14.48	14.48	1934242
2024-01-29	14.36	15.10	14.36	15.10	2099475
2024-01-30	15.40	15.73	15.03	15.06	2445020
2024-01-31	14.94	15.66	14.91	15.16	3291604
2024-02-01	15.58	15.76	14.86	15.35	3369203
2024-02-02	15.25	15.25	14.79	15.04	2947749
2024-02-05	14.80	14.80	14.32	14.43	1735323
2024-02-06	14.34	14.70	14.20	14.62	1817367
2024-02-07	14.59	14.62	14.22	14.34	1560265
2024-02-08	14.25	14.36	14.05	14.29	1395775
2024-02-09	14.27	14.32	13.69	13.93	2932014
2024-02-12	13.94	14.27	13.93	14.13	1741849
2024-02-13	13.72	13.91	13.58	13.78	1725893
2024-02-14	13.95	14.04	13.58	13.93	1569276
2024-02-15	13.95	14.20	13.81	13.92	2116496
2024-02-16	13.75	13.84	13.52	13.54	1298472
2024-02-20	13.51	13.56	13.23	13.49	1895527
2024-02-21	13.40	13.49	13.32	13.46	1564497
2024-02-22	14.27	14.32	13.87	13.97	2756385
2024-02-23	13.79	14.16	13.70	13.92	1894200
2024-02-26	13.85	13.93	13.53	13.54	1580521
2024-02-27	14.60	14.79	14.21	14.58	3998265
2024-02-28	14.35	14.70	14.11	14.13	1915782
2024-02-29	14.14	14.51	14.10	14.40	2909879
2024-03-01	14.46	14.61	14.24	14.56	1732280
2024-03-04	14.55	14.89	14.55	14.60	1702499
2024-03-05	14.48	14.69	14.33	14.43	1394819
2024-03-06	14.68	14.83	14.46	14.54	1466887
2024-03-07	14.71	14.78	14.22	14.24	1943343
2024-03-08	14.43	15.24	14.43	14.88	2804167
2024-03-11	14.85	14.87	14.60	14.71	1864862
2024-03-12	14.75	14.75	14.44	14.70	1866359
2024-03-13	14.89	15.40	14.86	15.13	2326605
2024-03-14	14.99	15.08	14.66	14.70	1958402
2024-03-15	14.69	14.85	14.57	14.69	1621068
2024-03-18	14.82	15.06	14.60	14.68	1855050
2024-03-19	14.56	14.66	14.38	14.51	1479753
2024-03-20	14.51	15.28	14.50	15.28	2323079
2024-03-21	15.50	15.67	15.32	15.43	1529178
2024-03-22	15.50	15.58	15.39	15.51	1180795
2024-03-25	15.69	15.98	15.49	15.50	2220648
2024-03-26	15.79	15.95	15.24	15.39	3684638
2024-03-27	15.10	15.97	14.74	15.62	8117308
2024-03-28	15.38	15.51	14.71	14.73	4245775
2024-04-01	14.80	14.99	14.44	14.62	2836041
2024-04-02	14.23	14.23	13.89	13.94	2941198
2024-04-03	13.83	14.05	13.78	13.85	1834942
2024-04-04	14.07	14.27	13.57	13.63	2142694
2024-04-05	13.58	13.72	13.43	13.66	2362900
2024-04-08	13.81	14.16	13.80	14.12	1554085
2024-04-09	14.07	14.18	13.71	13.95	1588110
2024-04-10	13.63	13.87	13.38	13.49	2275151
2024-04-11	13.40	13.55	13.16	13.49	2052106
2024-04-12	13.23	13.25	12.87	12.96	1879278
2024-04-15	13.22	13.33	12.65	12.76	1853053
2024-04-16	12.73	12.75	12.50	12.56	1628910
2024-04-17	12.87	12.94	12.66	12.72	1757448
2024-04-18	12.83	13.12	12.78	12.80	1550168
2024-04-19	12.73	12.90	12.66	12.73	1145629
2024-04-22	12.93	13.03	12.72	12.94	1508721
2024-04-23	13.05	13.52	12.98	13.42	1905139
2024-04-24	13.45	13.62	13.38	13.60	1543500
2024-04-25	13.60	13.74	13.41	13.72	1783858
2024-04-26	13.74	13.77	13.49	13.60	1785149
2024-04-29	13.67	13.80	13.43	13.71	1592442
2024-04-30	13.52	13.68	13.40	13.40	1395030
2024-05-01	13.28	13.41	12.86	13.10	2873746
2024-05-02	13.22	13.27	13.02	13.14	1846213
2024-05-03	13.44	13.55	13.13	13.18	2098189
2024-05-06	13.30	13.42	13.18	13.32	1266592
2024-05-07	13.29	13.32	12.89	12.89	1580647
2024-05-08	12.85	13.05	12.81	13.04	2261551
2024-05-09	13.13	13.40	13.06	13.31	1666537
2024-05-10	13.39	13.39	13.08	13.15	902704
2024-05-13	13.13	13.41	13.13	13.26	1196535
2024-05-14	13.39	13.48	13.18	13.30	1413273
2024-05-15	13.44	13.71	13.37	13.59	1384425
2024-05-16	13.69	13.78	13.53	13.57	1240141
2024-05-17	13.59	13.77	13.59	13.67	815297
2024-05-20	13.96	14.74	13.96	14.63	2589007
2024-05-21	14.48	14.66	14.39	14.65	1620572
2024-05-22	14.65	14.66	14.15	14.23	1291056
2024-05-23	14.19	14.26	13.38	13.41	1424860
2024-05-24	13.42	13.68	13.41	13.67	875459
2024-05-28	13.75	14.19	13.73	14.12	1022739
2024-05-29	13.71	13.77	13.32	13.68	2045848
2024-05-30	13.78	13.93	13.63	13.76	1289214
2024-05-31	13.85	13.96	13.55	13.69	1527159
2024-06-03	13.80	14.45	13.79	14.42	2067690
2024-06-04	14.64	15.31	14.62	15.30	2759038
2024-06-05	15.35	15.40	14.99	15.34	2231436
2024-06-06	15.28	15.42	15.04	15.08	1125885
2024-06-07	14.91	15.12	14.87	15.07	1573213
2024-06-10	15.04	15.20	14.82	14.91	1374420
2024-06-11	14.84	14.85	14.65	14.78	1363833
2024-06-12	15.12	15.36	15.08	15.11	1983681
2024-06-13	15.05	15.06	14.69	14.89	1839148
2024-06-14	14.56	14.60	13.58	13.78	2974500
2024-06-17	13.67	14.15	13.47	14.09	2061260
2024-06-18	14.42	14.59	14.22	14.30	1633112
2024-06-20	14.09	14.50	14.09	14.45	1489415
2024-06-21	14.23	14.45	14.14	14.43	1661089
2024-06-24	14.62	14.79	14.39	14.67	1900212
2024-06-25	15.09	16.19	14.83	16.07	6539491
2024-06-26	16.20	16.77	16.07	16.71	3302402
2024-06-27	16.87	17.08	16.55	17.05	3203153
2024-06-28	17.07	17.34	17.02	17.22	3257149
2024-07-01	17.17	17.23	16.13	16.28	3271592
2024-07-02	16.26	16.54	16.12	16.17	2508391
2024-07-03	16.19	16.20	15.95	16.07	872961
2024-07-05	16.18	16.18	15.65	15.82	3008375
2024-07-08	15.97	16.40	15.95	16.12	2396212
2024-07-09	16.11	16.60	16.08	16.49	1653678
2024-07-10	16.66	16.71	16.27	16.28	1568263
2024-07-11	16.23	16.62	15.90	16.61	2668473
2024-07-12	16.62	17.03	16.62	16.72	1597880
2024-07-15	16.84	16.84	16.37	16.80	1902030
2024-07-16	16.80	17.60	16.80	17.54	2325982
2024-07-17	17.15	17.51	16.88	16.89	2219042
2024-07-18	16.95	17.12	16.58	16.72	1916604
2024-07-19	16.72	16.95	16.65	16.90	1472644
2024-07-22	16.88	17.17	16.72	16.89	2046141
2024-07-23	16.91	17.85	16.91	17.54	2692394
2024-07-24	17.37	17.49	16.67	16.68	1839617
2024-07-25	16.60	16.60	15.64	15.65	2911310
2024-07-26	15.96	16.05	15.71	15.86	1400258
2024-07-29	15.88	16.04	15.62	15.84	1436020
2024-07-30	15.89	15.95	15.66	15.71	964110
2024-07-31	15.91	16.02	15.32	15.33	2882835
2024-08-01	15.48	15.50	14.26	14.50	3185288
2024-08-02	13.94	13.94	13.47	13.60	2881239
2024-08-05	12.72	13.49	12.65	13.22	2702895
2024-08-06	13.20	13.76	13.20	13.40	3164660
2024-08-07	13.57	13.63	12.84	12.86	2506429
2024-08-08	12.93	13.35	12.92	13.30	1544848
2024-08-09	13.35	13.60	13.34	13.54	1665386
2024-08-12	13.59	13.60	13.29	13.38	1357393
2024-08-13	13.56	13.66	13.36	13.63	1131563
2024-08-14	13.65	13.81	13.35	13.54	1522417
2024-08-15	13.80	14.39	13.77	14.35	1802090
2024-08-16	14.24	14.25	13.95	14.09	1313766
2024-08-19	14.10	14.27	14.07	14.22	1198666
2024-08-20	14.15	14.15	13.95	13.99	770337
2024-08-21	14.00	14.21	13.94	14.11	862963
2024-08-22	14.29	14.33	13.98	14.07	1106144
2024-08-23	14.17	15.20	14.11	15.10	2275950
2024-08-26	15.09	15.20	14.94	15.07	1368297
2024-08-27	15.01	15.77	14.97	15.50	2523412
2024-08-28	15.38	15.44	15.00	15.13	1358657
2024-08-29	15.23	15.33	15.02	15.08	1699933
2024-08-30	15.09	15.26	14.82	15.05	1473456
2024-09-03	14.77	15.23	14.73	14.86	2250908
2024-09-04	14.73	14.99	14.54	14.68	1409045
2024-09-05	14.83	15.07	14.62	14.65	1300089
2024-09-06	14.75	14.96	14.13	14.23	1852756
2024-09-09	14.46	14.72	14.45	14.56	1313257
2024-09-10	14.62	14.68	14.06	14.61	1309395
2024-09-11	14.60	14.97	14.41	14.95	1808246
2024-09-12	15.08	15.53	15.04	15.28	2350593
2024-09-13	15.36	15.76	15.36	15.61	1917531
2024-09-16	15.64	16.15	15.58	16.04	1945295
2024-09-17	16.27	16.35	16.10	16.22	1640760
2024-09-18	16.40	16.91	16.40	16.56	2195464
2024-09-19	17.06	17.14	16.82	16.97	1321301
2024-09-20	16.85	17.32	16.76	17.25	3281009
2024-09-23	17.21	17.29	17.00	17.26	2132556
2024-09-24	17.38	17.38	16.77	17.05	2712397
2024-09-25	17.00	17.02	16.32	16.34	1327199
2024-09-26	16.69	17.11	16.69	16.96	1803450
2024-09-27	17.14	17.14	16.82	16.86	1912157
2024-09-30	16.98	17.03	15.75	16.67	4096325
2024-10-01	17.04	17.10	15.96	16.29	3605670
2024-10-02	15.93	16.10	15.80	15.97	2174731
2024-10-03	15.75	15.95	15.46	15.65	2342174
2024-10-04	16.00	16.38	15.93	16.35	2024790
2024-10-07	16.40	16.74	16.23	16.38	2126016
2024-10-08	16.42	17.22	16.42	17.18	2509263
2024-10-09	17.39	18.66	17.38	18.56	4985357
2024-10-10	18.18	18.74	18.11	18.71	2553467
2024-10-11	18.80	19.04	18.66	18.72	2050239
2024-10-14	18.55	18.65	18.27	18.43	1420919
2024-10-15	18.94	19.92	18.94	19.69	3898683
2024-10-16	19.69	19.80	19.45	19.56	1871982
2024-10-17	19.76	19.90	19.37	19.46	1337358
2024-10-18	19.52	19.53	19.19	19.44	1118692
2024-10-21	19.34	19.53	19.22	19.42	1052919
2024-10-22	19.32	19.70	19.02	19.60	1399783
2024-10-23	19.41	19.53	19.04	19.24	1119381
2024-10-24	19.20	19.40	18.81	19.09	1244946
2024-10-25	19.16	19.24	18.92	19.01	949219
2024-10-28	19.80	20.28	19.62	19.94	1988975
2024-10-29	19.45	20.26	19.43	20.08	2386147
2024-10-30	19.82	20.16	19.71	20.08	1630597
2024-10-31	20.47	20.88	19.92	20.00	2424718
2024-11-01	19.95	20.11	19.78	19.91	1088006
2024-11-04	19.87	20.16	19.62	19.96	983209
2024-11-05	19.98	20.61	19.98	20.48	1153757
2024-11-06	21.40	22.06	21.34	22.00	2437619
2024-11-07	21.55	21.89	21.42	21.43	1990873
2024-11-08	21.49	22.09	21.47	21.76	1624837
2024-11-11	22.10	22.30	21.69	22.23	1886653
2024-11-12	21.91	22.38	21.85	22.24	1591122
2024-11-13	22.24	22.39	22.01	22.19	1101326
2024-11-14	22.27	22.57	22.02	22.07	1588875
2024-11-15	21.80	22.13	21.73	22.10	1164817
2024-11-18	22.04	22.36	21.76	22.25	1492440
2024-11-19	21.79	22.78	21.63	22.70	1471035
2024-11-20	22.80	23.01	22.49	22.67	882307
2024-11-21	22.66	23.08	22.56	22.85	1522389
2024-11-22	22.90	23.04	22.49	22.52	969772
2024-11-25	22.73	22.94	22.60	22.73	1275763
2024-11-26	22.58	23.22	22.56	22.83	959781
2024-11-27	22.83	22.98	22.68	22.68	873062
2024-11-29	22.87	23.08	22.85	22.99	768743
2024-12-02	23.27	24.14	23.26	23.64	1592335
2024-12-03	23.72	24.12	23.54	23.71	1529661
2024-12-04	23.94	24.29	23.83	24.26	1372294
2024-12-05	24.66	24.66	24.05	24.06	1380967
2024-12-06	24.11	24.21	23.58	24.19	910694
2024-12-09	24.21	24.21	23.05	23.06	1555375
2024-12-10	23.56	23.92	23.34	23.51	1405728
2024-12-11	23.63	24.13	23.61	24.11	1129990
2024-12-12	24.10	24.27	23.81	23.81	1038650
2024-12-13	23.90	24.01	23.42	23.51	1448955
2024-12-16	23.91	24.01	23.51	23.55	864564
2024-12-17	23.58	23.64	23.13	23.39	1192533
2024-12-18	23.78	23.82	22.35	22.49	1417003
2024-12-19	22.83	23.15	22.56	22.83	1663202
2024-12-20	23.42	24.64	23.16	24.32	3618324
2024-12-23	24.02	24.03	22.93	23.33	2095469
2024-12-24	23.56	23.58	23.02	23.25	558794
2024-12-26	23.04	23.32	22.92	23.21	635487
2024-12-27	22.94	23.01	22.51	22.65	816592
2024-12-30	22.30	22.91	22.03	22.61	922756
2024-12-31	22.48	22.92	22.48	22.51	579376
2025-01-02	22.66	22.91	22.21	22.52	1460431
2025-01-03	22.51	22.57	21.59	22.00	1442298
2025-01-06	22.25	22.38	21.83	21.89	1341291
2025-01-07	21.77	21.85	21.07	21.56	1469135
2025-01-08	21.27	21.92	21.20	21.87	1579040
2025-01-10	21.35	22.13	21.16	21.92	1454669
2025-01-13	21.46	21.84	21.31	21.66	1428171
2025-01-14	21.81	22.25	21.58	22.22	1199766
2025-01-15	22.81	22.85	22.35	22.61	1212670
2025-01-16	22.49	22.69	22.26	22.65	1452948
2025-01-17	22.75	23.59	22.74	23.39	1939543
2025-01-21	23.89	24.19	23.14	23.23	1514329
2025-01-22	23.48	23.52	22.75	22.98	2327161
2025-01-23	23.03	23.33	22.70	23.31	1263216
2025-01-24	23.17	23.38	23.03	23.14	1164354
2025-01-27	22.67	23.47	22.60	23.29	1667872
2025-01-28	23.27	25.31	23.27	25.29	2792391
2025-01-29	25.27	25.57	24.90	25.41	2844731
2025-01-30	25.70	25.94	25.52	25.94	1497998
2025-01-31	26.01	26.14	25.13	25.17	2084023
2025-02-03	24.09	24.99	24.03	24.53	1696034
2025-02-04	24.73	24.87	24.17	24.61	1805813
2025-02-05	24.83	25.02	24.29	24.73	979491
2025-02-06	24.69	25.01	24.48	24.92	1589394
2025-02-07	24.99	25.23	24.18	24.24	1063268
2025-02-10	24.26	24.40	23.60	23.70	2160547
2025-02-11	23.42	23.44	23.03	23.29	1704944
2025-02-12	22.98	23.50	22.83	23.43	1661482
2025-02-13	23.52	23.87	23.04	23.47	1799002
2025-02-14	23.57	23.78	23.14	23.74	1601271
2025-02-18	23.63	23.88	23.00	23.25	2286632
2025-02-19	22.95	23.60	22.77	23.54	1132534
2025-02-20	23.11	23.17	21.21	22.17	3580220
2025-02-21	22.26	22.26	20.76	21.05	2386558
2025-02-24	21.63	21.84	21.17	21.43	1850499
2025-02-25	21.94	21.96	21.16	21.49	1608046
2025-02-26	21.80	22.23	21.54	21.78	1533160
2025-02-27	22.07	22.18	21.00	21.22	1467940
2025-02-28	21.24	21.67	21.06	21.62	1445082
2025-03-03	21.55	22.14	20.84	21.05	1316451
2025-03-04	20.54	20.55	19.56	19.84	3365989
2025-03-05	20.07	20.36	19.85	20.35	2281311
2025-03-06	19.65	19.95	18.99	19.03	2130716
2025-03-07	19.18	19.19	18.28	18.95	4109880
2025-03-10	18.40	18.41	17.20	17.53	4225232
2025-03-11	17.35	17.72	16.79	17.51	3418752
2025-03-12	17.77	18.20	17.54	17.75	1993130
2025-03-13	17.71	18.02	17.13	17.38	1601221
2025-03-14	17.63	18.07	17.56	18.02	1595892
2025-03-17	18.29	18.92	18.29	18.78	2360562
2025-03-18	18.52	18.64	17.89	18.08	1567373
2025-03-19	18.20	19.21	18.20	18.99	1710479
2025-03-20	18.56	19.28	18.56	19.05	3115563
2025-03-21	18.34	19.19	17.81	18.67	3056384
2025-03-24	19.20	19.38	18.81	19.23	1062629
2025-03-25	19.35	19.52	18.94	19.10	1423840
2025-03-26	19.00	19.20	18.68	18.86	1186269
2025-03-27	18.66	18.99	18.47	18.68	825967
2025-03-28	18.56	18.58	17.75	17.91	953412
2025-03-31	17.23	17.68	16.92	17.53	1243801
2025-04-01	17.66	17.69	17.02	17.46	1247551
2025-04-02	17.15	18.06	17.15	18.01	1194856
2025-04-03	16.62	16.62	15.61	15.63	2858107
2025-04-04	14.98	15.13	14.13	14.90	3044232
2025-04-07	13.83	15.77	13.65	14.76	2703856
2025-04-08	15.91	16.17	14.68	14.95	2927356
2025-04-09	15.23	17.90	14.96	17.70	4209053
2025-04-10	16.42	16.69	15.41	15.82	2207095
2025-04-11	15.78	16.05	15.45	15.93	1380114
2025-04-14	16.51	16.59	15.76	16.08	1933701
2025-04-15	16.23	16.32	15.94	16.25	1485608
2025-04-16	16.14	16.46	15.84	16.12	1329959
2025-04-17	16.13	16.43	16.01	16.23	1256239
2025-04-21	15.90	16.12	15.39	15.59	1298276
2025-04-22	15.83	16.25	15.82	16.23	1483089
2025-04-23	17.05	17.59	16.66	16.76	2305797
2025-04-24	16.81	17.00	16.60	16.88	1624708
2025-04-25	16.99	17.08	16.70	16.90	2074301
2025-04-28	17.10	17.52	17.01	17.12	1352056
2025-04-29	17.42	17.43	16.62	17.00	2028486
2025-04-30	16.21	16.66	15.83	16.62	3566435
2025-05-01	17.12	17.22	16.92	17.02	2558341
2025-05-02	17.35	17.90	17.35	17.83	1294691
2025-05-05	17.42	18.11	17.39	17.81	1013952
2025-05-06	17.58	17.94	17.54	17.75	1246685
2025-05-07	17.91	18.21	17.73	17.96	1642603
2025-05-08	18.23	18.64	18.17	18.46	2022824
2025-05-09	18.43	18.52	18.16	18.41	968823
2025-05-12	19.71	20.21	19.58	20.08	2996084
2025-05-13	20.11	20.61	19.98	20.58	2083326
2025-05-14	20.62	21.02	20.62	20.84	1435794
2025-05-15	20.55	20.89	20.41	20.77	1729735
2025-05-16	21.01	21.18	20.86	21.12	1281150
2025-05-19	20.81	21.13	20.59	21.09	1357572
2025-05-20	20.78	20.85	20.45	20.67	1225868
2025-05-21	20.30	20.43	19.78	19.92	1836091
2025-05-22	19.90	20.30	19.90	20.21	1282422
2025-05-23	19.55	20.12	19.55	20.10	1122222
2025-05-27	20.35	21.32	20.35	21.26	2525734
2025-05-28	21.00	21.03	20.74	20.78	2341297
2025-05-29	20.75	21.01	20.70	20.90	1334027
2025-05-30	20.78	21.00	20.65	20.91	1937946
2025-06-02	20.73	21.25	20.62	21.21	2112439
2025-06-03	21.20	21.62	21.13	21.55	1230105
2025-06-04	21.47	21.61	21.26	21.46	2407341
2025-06-05	21.49	22.00	21.38	21.69	1469613
2025-06-06	21.91	21.97	21.70	21.93	1470372
2025-06-09	22.11	22.27	21.86	21.91	2073854
2025-06-10	21.96	22.13	21.81	22.12	1913713
2025-06-11	22.14	22.18	21.50	21.58	1918666
2025-06-12	21.23	21.46	21.02	21.33	2360528
2025-06-13	20.15	20.68	20.05	20.28	4021633
2025-06-16	21.04	21.56	20.74	21.56	3915860
2025-06-17	21.34	21.62	21.02	21.07	2808565
2025-06-18	21.05	21.53	21.04	21.31	1598858
2025-06-20	21.59	21.60	21.36	21.43	1717523
2025-06-23	21.06	21.64	20.40	21.57	3981929
2025-06-24	22.64	23.89	22.55	23.26	5546356
2025-06-25	23.30	23.35	22.88	23.16	2087845
2025-06-26	23.38	23.87	23.24	23.81	3233385
2025-06-27	24.03	24.84	23.86	24.77	3049801
2025-06-30	24.90	25.60	24.73	25.51	2650160
2025-07-01	25.58	26.19	25.54	26.04	3200678
2025-07-02	26.06	26.89	26.06	26.83	2712703
2025-07-03	26.91	27.31	26.84	27.20	1141674
2025-07-07	27.01	27.59	26.45	26.77	4607028
2025-07-08	27.10	27.12	26.28	26.34	2939287
2025-07-09	26.62	26.72	26.24	26.36	2121506
2025-07-10	26.54	26.88	26.46	26.63	2435218
2025-07-11	26.58	26.73	26.24	26.26	2178712
2025-07-14	26.23	26.83	26.20	26.81	2149987
2025-07-15	26.69	26.70	26.14	26.40	1646693
2025-07-16	26.75	26.98	26.36	26.52	1985653
2025-07-17	26.84	26.90	26.38	26.83	1887099
2025-07-18	27.07	27.09	26.75	26.94	1540438
2025-07-21	27.20	27.63	27.11	27.20	1592512
2025-07-22	27.34	27.47	26.75	27.31	1748190
2025-07-23	27.76	28.29	27.73	28.06	2252553
2025-07-24	27.69	27.85	27.12	27.13	1334507
2025-07-25	27.19	27.27	26.83	27.17	1350715
2025-07-28	27.20	27.27	26.93	27.12	1235661
2025-07-29	26.93	27.33	26.48	27.10	3513196
2025-07-30	27.30	27.77	27.10	27.45	1679553
2025-07-31	27.84	28.14	27.12	27.20	2119282
2025-08-01	26.48	26.69	25.67	26.58	2456844
2025-08-04	27.02	27.28	26.85	27.19	1554848
2025-08-05	27.47	27.48	26.47	26.77	1732511
2025-08-06	26.92	26.96	26.65	26.78	1871873
2025-08-07	27.19	27.23	26.33	26.66	1694629
2025-08-08	26.55	26.73	26.23	26.28	1894423
2025-08-11	26.15	26.61	26.06	26.35	1662850
2025-08-12	26.65	27.29	26.59	27.27	1142738
2025-08-13	27.40	27.99	27.35	27.97	1718955
2025-08-14	27.75	27.79	27.39	27.77	1290447
2025-08-15	27.81	27.82	27.24	27.38	1211576

Explore More About CUK

Coins representing dividend payouts and trends

CUK Dividend History

Discover Carnival Plc ADS'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

CUK Stock Split History

Discover Carnival Plc ADS'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

CUK Historical Prices

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

Web Analytics