CF Historical Prices

Summary

Key Stock Metrics

67.34

(April 8, 2025)

52-Week Low

104.45

(June 16, 2025)

52-Week High

119.60

(August 26, 2022)

All-Time High

101.98

(June 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-04-24	4.30	4.30	4.08	4.09	3124000
2001-04-25	4.10	4.30	4.10	4.30	1170500
2001-04-26	4.28	4.52	4.28	4.51	2101500
2001-04-27	4.47	4.75	4.47	4.71	1764500
2001-04-30	4.76	5.15	4.73	4.90	4756500
2001-05-01	4.90	4.90	4.63	4.75	3299000
2001-05-02	4.80	4.81	4.74	4.75	4132500
2001-05-03	4.72	4.72	4.53	4.56	1976000
2001-05-04	4.48	4.50	4.30	4.48	3442000
2001-05-07	4.53	4.55	4.37	4.37	1294500
2001-05-08	4.28	4.28	3.91	4.04	5116500
2001-05-09	4.05	4.05	3.92	4.04	2317000
2001-05-10	4.06	4.08	3.80	3.88	2485500
2001-05-11	3.88	3.88	3.72	3.80	3160500
2001-05-14	3.83	3.83	3.66	3.75	2117000
2001-05-15	3.75	3.78	3.60	3.68	1971000
2001-05-16	3.79	3.80	3.58	3.70	3209500
2001-05-17	3.76	3.82	3.72	3.72	14933000
2001-05-18	3.75	3.78	3.52	3.55	6856000
2001-05-21	3.60	3.60	3.42	3.49	7850000
2001-05-22	3.49	3.55	3.46	3.52	4200500
2001-05-23	3.50	3.50	3.40	3.40	2314000
2001-05-24	3.40	3.49	3.40	3.45	2518500
2001-05-25	3.45	3.50	3.40	3.41	1524000
2001-05-29	3.42	3.43	3.27	3.27	1443000
2001-05-30	3.22	3.25	3.15	3.21	7464000
2001-05-31	3.24	3.33	3.23	3.32	2347500
2001-06-01	3.30	3.30	3.20	3.21	1520500
2001-06-04	3.25	3.29	3.20	3.26	2676500
2001-06-05	3.29	3.30	3.21	3.26	4587000
2001-06-06	3.29	3.31	3.22	3.26	2831500
2001-06-07	3.25	3.32	3.24	3.32	5203500
2001-06-08	3.35	3.37	3.30	3.31	921500
2001-06-11	3.29	3.34	3.25	3.31	4927500
2001-06-12	3.27	3.28	3.12	3.18	4451000
2001-06-13	3.18	3.27	3.16	3.16	1463000
2001-06-14	3.16	3.16	2.80	3.00	4040500
2001-06-15	3.00	3.02	2.78	2.86	2053000
2001-06-18	2.86	2.87	2.64	2.75	2053500
2001-06-19	2.93	2.93	2.64	2.68	3634000
2001-06-20	2.68	2.88	2.68	2.88	4262500
2001-06-21	2.83	2.86	2.70	2.84	3157000
2001-06-22	2.84	2.86	2.74	2.80	1305000
2001-06-25	2.80	2.90	2.79	2.84	1675500
2001-06-26	2.82	2.91	2.74	2.88	5446000
2001-06-27	2.86	2.89	2.78	2.81	1373000
2001-06-28	2.82	2.99	2.82	2.98	13286000
2001-06-29	3.00	3.28	2.98	3.28	10118500
2001-07-02	3.23	3.23	3.15	3.19	3725000
2001-07-03	3.15	3.20	3.04	3.17	1039500
2001-07-05	3.15	3.16	3.06	3.08	1871000
2001-07-06	3.03	3.03	2.90	2.90	6598500
2001-07-09	2.90	3.00	2.85	2.93	1820500
2001-07-10	2.93	3.00	2.80	2.82	1678000
2001-07-11	2.76	2.76	2.63	2.66	2753500
2001-07-12	2.75	2.80	2.67	2.72	3602500
2001-07-13	2.73	2.85	2.70	2.85	1407500
2001-07-16	2.80	2.85	2.61	2.63	2847000
2001-07-17	2.63	2.66	2.60	2.61	1739000
2001-07-18	2.61	2.64	2.52	2.54	2049500
2001-07-19	2.51	2.51	1.95	2.11	20928500
2001-07-20	2.16	2.22	2.12	2.20	6711500
2001-07-23	2.20	2.22	2.09	2.09	3118500
2001-07-24	2.09	2.09	1.99	1.99	15034500
2001-07-25	2.00	2.06	1.93	1.97	4922000
2001-07-26	1.99	2.00	1.94	1.97	3356000
2001-07-27	1.99	1.99	1.92	1.94	3218500
2001-07-30	1.96	2.00	1.95	1.98	4068500
2001-07-31	1.98	2.00	1.95	1.95	3827500
2001-08-01	1.95	1.95	1.70	1.70	13889000
2001-08-02	1.76	1.87	1.76	1.85	13941500
2001-08-03	1.83	1.91	1.80	1.90	6450000
2001-08-06	1.90	1.94	1.85	1.94	3399000
2001-08-07	1.92	1.95	1.89	1.91	2005000
2001-08-08	1.90	2.06	1.85	1.95	9365500
2001-08-09	1.95	2.00	1.86	1.89	3987500
2001-08-10	1.90	1.97	1.81	1.93	3782000
2001-08-13	1.93	1.93	1.84	1.92	3236000
2001-08-14	1.93	1.96	1.87	1.88	1869000
2001-08-15	1.92	1.92	1.74	1.75	13424500
2001-08-16	1.75	1.75	1.63	1.64	12859500
2001-08-17	1.61	1.64	1.59	1.60	9244500
2001-08-20	1.60	1.60	1.50	1.54	9325500
2001-08-21	1.59	1.59	1.50	1.50	7130500
2001-08-22	1.52	1.54	1.48	1.51	5336500
2001-08-23	1.53	1.68	1.52	1.67	17749000
2001-08-24	1.67	1.82	1.67	1.82	15822000
2001-08-27	1.82	2.07	1.82	2.07	17213000
2001-08-28	2.09	2.11	1.99	2.00	9150000
2001-08-29	2.08	2.12	1.99	2.00	6687500
2001-08-30	2.00	2.02	1.97	1.98	4342500
2001-08-31	1.98	2.04	1.98	2.04	2452000
2001-09-04	2.04	2.04	1.96	1.97	5260000
2001-09-05	1.95	1.97	1.70	1.78	6903000
2001-09-06	1.79	1.80	1.58	1.66	8986500
2001-09-07	1.62	1.78	1.58	1.77	3580000
2001-09-10	1.77	1.87	1.69	1.80	4334500
2001-09-17	1.80	1.98	1.75	1.80	10102000
2001-09-18	1.85	1.94	1.82	1.83	6191000
2001-09-19	1.85	1.93	1.60	1.74	4916500
2001-09-20	1.75	1.79	1.62	1.65	3257000
2001-09-21	1.55	1.79	1.48	1.68	5437500
2001-09-24	1.78	1.79	1.66	1.78	3549500
2001-09-25	1.78	1.84	1.69	1.74	3317500
2001-09-26	1.76	1.77	1.60	1.61	3111500
2001-09-27	1.63	1.63	1.52	1.58	5248000
2001-09-28	1.60	1.80	1.60	1.80	4936500
2001-10-01	1.78	1.78	1.63	1.78	3920500
2001-10-02	1.78	1.88	1.77	1.88	6458000
2001-10-03	1.80	1.85	1.78	1.83	13157500
2001-10-04	1.82	2.02	1.78	1.96	15194000
2001-10-05	1.94	1.95	1.85	1.92	2596500
2001-10-08	1.90	1.94	1.84	1.86	2951000
2001-10-09	1.86	2.03	1.84	2.00	4502000
2001-10-10	2.00	2.14	2.00	2.11	6319500
2001-10-11	2.15	2.42	2.15	2.36	11377500
2001-10-12	2.30	2.30	2.10	2.20	7972000
2001-10-15	2.18	2.19	2.07	2.10	5413000
2001-10-16	2.10	2.16	2.03	2.15	5291000
2001-10-17	2.18	2.25	2.12	2.16	5810000
2001-10-18	2.16	2.22	2.16	2.20	4012500
2001-10-19	2.20	2.36	2.18	2.34	8390500
2001-10-22	2.34	2.34	2.26	2.33	5731000
2001-10-23	2.31	2.40	2.29	2.32	3906500
2001-10-24	2.32	2.35	2.24	2.27	6537000
2001-10-25	2.26	2.30	2.22	2.29	3063500
2001-10-26	2.30	2.49	2.29	2.43	6545500
2001-10-29	2.41	2.50	2.38	2.39	2989500
2001-10-30	2.38	2.38	2.23	2.25	3770500
2001-10-31	2.27	2.38	2.27	2.34	5301500
2001-11-01	2.34	2.37	2.30	2.35	8315500
2001-11-02	2.35	2.45	2.34	2.40	6505500
2001-11-05	2.42	2.44	2.39	2.39	5346000
2001-11-06	2.39	2.39	2.14	2.20	20269500
2001-11-07	2.20	2.21	2.00	2.09	11551500
2001-11-08	2.10	2.16	2.07	2.07	8429500
2001-11-09	2.09	2.13	2.05	2.05	2243000
2001-11-12	2.05	2.05	1.98	2.00	3744000
2001-11-13	2.02	2.13	2.00	2.12	4216000
2001-11-14	2.13	2.20	2.11	2.20	4190000
2001-11-15	2.20	2.26	2.11	2.23	3372000
2001-11-16	2.25	2.31	2.24	2.30	4982000
2001-11-19	2.30	2.47	2.30	2.43	3951500
2001-11-20	2.43	2.45	2.37	2.38	5433500
2001-11-21	2.38	2.41	2.23	2.28	3586000
2001-11-23	2.29	2.35	2.29	2.33	548000
2001-11-26	2.33	2.35	2.29	2.32	3827500
2001-11-27	2.32	2.46	2.32	2.40	6088500
2001-11-28	2.38	2.38	2.26	2.28	3779500
2001-11-29	2.26	2.29	2.23	2.28	2542000
2001-11-30	2.28	2.28	2.17	2.18	15731000
2001-12-03	2.12	2.16	2.05	2.12	4603000
2001-12-04	2.12	2.15	2.10	2.15	4171500
2001-12-05	2.16	2.24	2.16	2.20	3681000
2001-12-06	2.19	2.22	2.16	2.17	2657500
2001-12-07	2.15	2.17	2.04	2.05	3540500
2001-12-10	2.05	2.05	1.95	1.99	7264500
2001-12-11	1.96	2.00	1.90	1.92	5063000
2001-12-12	1.90	1.92	1.78	1.82	7481000
2001-12-13	1.80	1.90	1.79	1.86	4748500
2001-12-14	1.86	1.90	1.84	1.88	12157000
2001-12-17	1.87	2.01	1.84	2.01	14857500
2001-12-18	2.00	2.09	2.00	2.07	12420000
2001-12-19	2.04	2.04	1.95	1.97	5680000
2001-12-20	1.97	2.02	1.96	2.00	6400500
2001-12-21	2.00	2.02	1.86	1.92	7223000
2001-12-24	1.94	1.99	1.94	1.97	2567000
2001-12-26	1.99	2.07	1.99	2.02	4240000
2001-12-27	2.04	2.10	2.03	2.07	7353000
2001-12-28	2.07	2.15	2.07	2.14	6205500
2001-12-31	2.15	2.17	2.11	2.14	4105000
2002-01-02	2.14	2.20	2.12	2.20	2434500
2002-01-03	2.20	2.30	2.20	2.30	5284000
2002-01-04	2.30	2.31	2.23	2.23	6699000
2002-01-07	2.24	2.25	2.12	2.17	3299000
2002-01-08	2.16	2.19	1.99	2.01	9421500
2002-01-09	2.04	2.06	1.95	1.96	10459000
2002-01-10	1.96	1.96	1.78	1.80	8710500
2002-01-11	1.83	1.87	1.81	1.84	9066000
2002-01-14	1.87	1.89	1.76	1.78	4169000
2002-01-15	1.79	1.82	1.74	1.78	7332000
2002-01-16	1.76	1.78	1.66	1.66	26758500
2002-01-17	1.68	1.70	1.58	1.58	7797500
2002-01-18	1.53	1.56	1.34	1.40	14988000
2002-01-22	1.39	1.40	1.18	1.29	54980500
2002-01-23	1.34	1.49	1.28	1.49	17063500
2002-01-24	1.49	1.60	1.48	1.56	14704500
2002-01-25	1.55	1.59	1.51	1.56	16258500
2002-01-28	1.54	1.57	1.48	1.52	7914500
2002-01-29	1.52	1.52	1.40	1.44	25935000
2002-01-30	1.44	1.45	1.35	1.41	11262000
2002-01-31	1.43	1.45	1.42	1.45	4999500
2002-02-01	1.44	1.46	1.37	1.41	3662000
2002-02-04	1.39	1.40	1.30	1.32	4860000
2002-02-05	1.26	1.28	1.17	1.17	10449500
2002-02-06	1.19	1.23	1.02	1.18	10246000
2002-02-07	1.18	1.31	1.15	1.30	6784000
2002-02-08	1.29	1.30	1.23	1.30	3048500
2002-02-11	1.30	1.49	1.30	1.48	4160500
2002-02-12	1.46	1.54	1.40	1.41	3940000
2002-02-13	1.43	1.46	1.39	1.40	3356500
2002-02-14	1.40	1.44	1.20	1.23	13112500
2002-02-15	1.23	1.25	1.17	1.20	12801000
2002-02-19	1.23	1.23	1.14	1.18	9174000
2002-02-20	1.18	1.24	1.16	1.21	4537500
2002-02-21	1.23	1.23	1.13	1.14	10061500
2002-02-22	1.12	1.12	1.03	1.12	3155000
2002-02-25	1.12	1.18	1.05	1.17	7370500
2002-02-26	1.18	1.22	1.17	1.20	5258000
2002-02-27	1.22	1.28	1.20	1.26	9726000
2002-02-28	1.26	1.26	1.22	1.24	6844500
2002-03-01	1.28	1.67	1.27	1.58	15850000
2002-03-04	1.58	1.62	1.52	1.54	7187500
2002-03-05	1.52	1.52	1.44	1.52	10360500
2002-03-06	1.53	1.79	1.53	1.74	9676000
2002-03-07	2.00	2.01	1.77	1.79	15931000
2002-03-08	1.79	1.86	1.70	1.74	6126500
2002-03-11	1.75	1.82	1.73	1.80	7878500
2002-03-12	1.75	1.75	1.62	1.67	5276000
2002-03-13	1.67	1.67	1.55	1.60	6127000
2002-03-14	1.60	1.62	1.55	1.60	9063500
2002-03-15	1.57	1.58	1.52	1.52	7243500
2002-03-18	1.53	1.56	1.48	1.50	13517000
2002-03-19	1.50	1.50	1.40	1.41	6235500
2002-03-20	1.40	1.42	1.32	1.40	13560000
2002-03-21	1.41	1.41	1.36	1.38	5518000
2002-03-22	1.40	1.42	1.33	1.39	8532500
2002-03-25	1.41	1.41	1.34	1.35	8304500
2002-03-26	1.34	1.38	1.26	1.28	8259500
2002-03-27	1.26	1.30	1.24	1.28	7504000
2002-03-28	1.27	1.35	1.26	1.32	4778000
2002-04-01	1.33	1.34	1.24	1.26	4784000
2002-04-02	1.25	1.29	1.22	1.22	5438000
2002-04-03	1.22	1.25	1.16	1.17	11962000
2002-04-04	1.18	1.18	1.14	1.15	5327000
2002-04-05	1.18	1.21	1.15	1.15	7525000
2002-04-08	1.14	1.14	1.11	1.13	3563000
2002-04-09	1.15	1.17	1.14	1.16	6466000
2002-04-10	1.17	1.18	1.12	1.13	10250000
2002-04-11	1.13	1.13	1.05	1.05	14244500
2002-04-12	1.05	1.20	1.05	1.19	20338500
2002-04-15	1.19	1.22	1.15	1.20	7035000
2002-04-16	1.25	1.37	1.25	1.35	19287000
2002-04-17	1.40	1.44	1.36	1.41	7838000
2002-04-18	1.41	1.41	1.31	1.37	8278500
2002-04-19	1.38	1.42	1.37	1.40	9728500
2002-04-22	1.36	1.36	1.29	1.31	5822000
2002-04-23	1.31	1.37	1.31	1.35	6630000
2002-04-24	1.36	1.39	1.34	1.37	8183500
2002-04-25	1.37	1.38	1.35	1.36	5495000
2002-04-26	1.36	1.37	1.33	1.35	7750500
2002-04-29	1.35	1.37	1.32	1.35	4777000
2002-04-30	1.35	1.46	1.35	1.46	20471000
2002-05-01	1.45	1.45	1.36	1.37	14533000
2002-05-02	1.32	1.33	1.21	1.22	14297500
2002-05-03	1.22	1.25	1.18	1.20	19560500
2002-05-06	1.20	1.24	1.17	1.17	6700500
2002-05-07	1.17	1.17	1.08	1.12	7022500
2002-05-08	1.14	1.19	1.12	1.16	16207500
2002-05-09	1.15	1.15	0.96	0.97	38194000
2002-05-10	0.99	0.99	0.81	0.91	26822500
2002-05-13	0.91	0.95	0.88	0.93	4732000
2002-05-14	0.95	0.98	0.92	0.95	5925000
2002-05-15	0.95	0.99	0.93	0.97	15316500
2002-05-16	0.97	0.97	0.91	0.91	8717000
2002-05-17	0.92	0.97	0.91	0.97	6320500
2002-05-20	0.94	0.98	0.93	0.96	1807000
2002-05-21	0.96	1.01	0.94	0.97	7344000
2002-05-22	0.95	0.98	0.93	0.97	4719500
2002-05-23	0.97	0.97	0.94	0.95	3419500
2002-05-24	0.94	0.96	0.93	0.94	2502500
2002-05-28	0.94	0.95	0.93	0.95	1870000
2002-05-29	0.95	0.95	0.88	0.89	14174500
2002-05-30	0.86	0.93	0.86	0.91	6206000
2002-05-31	0.98	0.98	0.89	0.90	12494000
2002-06-03	0.89	0.90	0.86	0.88	2355000
2002-06-04	0.87	0.90	0.86	0.89	1771500
2002-06-05	0.88	0.88	0.84	0.84	8182500
2002-06-06	0.84	0.85	0.76	0.84	7720000
2002-06-07	0.79	0.84	0.79	0.84	3666000
2002-06-10	0.84	0.85	0.81	0.83	4498000
2002-06-11	0.83	0.85	0.80	0.80	2312500
2002-06-12	0.80	0.83	0.80	0.83	6714000
2002-06-13	0.83	0.92	0.82	0.89	4311500
2002-06-14	0.84	0.84	0.72	0.81	15656000
2002-06-17	0.84	0.88	0.82	0.86	7081500
2002-06-18	0.86	0.89	0.82	0.82	11952000
2002-06-19	0.82	0.84	0.81	0.82	16059500
2002-06-20	0.82	0.85	0.80	0.83	11322000
2002-06-21	0.83	0.86	0.82	0.82	13542500
2002-06-24	0.84	0.84	0.79	0.81	10689000
2002-06-25	0.80	0.84	0.80	0.84	25860000
2002-06-26	0.78	0.80	0.77	0.79	15939000
2002-06-27	0.79	0.84	0.78	0.81	51690000
2002-06-28	0.81	0.82	0.77	0.79	15405000
2002-07-01	0.79	0.79	0.72	0.72	7257000
2002-07-02	0.74	0.75	0.62	0.75	11028000
2002-07-03	0.75	0.75	0.70	0.74	3237000
2002-07-05	0.76	0.78	0.75	0.76	1353500
2002-07-08	0.72	0.78	0.72	0.74	3069500
2002-07-09	0.74	0.75	0.70	0.70	3601000
2002-07-10	0.74	0.74	0.67	0.67	3391000
2002-07-11	0.66	0.72	0.62	0.68	2660000
2002-07-12	0.69	0.71	0.64	0.67	3494500
2002-07-15	0.66	0.68	0.62	0.68	2955000
2002-07-16	0.71	0.79	0.70	0.72	7547000
2002-07-17	0.74	0.81	0.70	0.72	9157000
2002-07-18	0.72	0.73	0.66	0.66	4169000
2002-07-19	0.66	0.66	0.58	0.62	17716000
2002-07-22	0.60	0.63	0.60	0.60	8002500
2002-07-23	0.60	0.62	0.54	0.55	9460000
2002-07-24	0.55	0.55	0.48	0.51	37731000
2002-07-25	0.51	0.51	0.46	0.47	15356000
2002-07-26	0.45	0.58	0.45	0.56	5653000
2002-07-29	0.57	0.60	0.53	0.56	5315000
2002-07-30	0.56	0.56	0.50	0.53	4185000
2002-07-31	0.50	0.53	0.46	0.46	4548500
2002-08-01	0.47	0.50	0.46	0.47	3854000
2002-08-02	0.44	0.47	0.44	0.44	6428500
2002-08-05	0.44	0.44	0.40	0.42	3937000
2002-08-06	0.44	0.46	0.42	0.45	4553000
2002-08-07	0.44	0.44	0.37	0.40	11546000
2002-08-08	0.40	0.44	0.37	0.38	10124500
2002-08-09	0.30	0.30	0.21	0.23	64219500
2002-08-12	0.24	0.25	0.20	0.20	41617500
2002-08-13	0.21	0.24	0.20	0.24	30929000
2002-08-14	0.24	0.26	0.23	0.24	12244500
2002-08-15	0.26	0.27	0.24	0.26	10398500
2002-08-16	0.26	0.29	0.26	0.29	11198000
2002-08-19	0.30	0.40	0.30	0.35	14879500
2002-08-20	0.37	0.37	0.32	0.33	9097000
2002-08-21	0.34	0.40	0.33	0.39	13546000
2002-08-22	0.40	0.49	0.39	0.45	9432500
2002-08-23	0.45	0.46	0.44	0.44	5914000
2002-08-26	0.46	0.46	0.41	0.45	4259500
2002-08-27	0.46	0.46	0.43	0.43	5961500
2002-08-28	0.43	0.44	0.42	0.42	2335500
2002-08-29	0.43	0.47	0.42	0.42	4065000
2002-08-30	0.43	0.48	0.43	0.46	2897500
2002-09-03	0.46	0.53	0.45	0.50	8554500
2002-09-04	0.51	0.55	0.45	0.52	5734000
2002-09-05	0.51	0.52	0.49	0.50	5096500
2002-09-06	0.52	0.53	0.50	0.51	2686500
2002-09-09	0.51	0.54	0.46	0.52	4919500
2002-09-10	0.52	0.52	0.48	0.50	3583500
2002-09-11	0.50	0.52	0.49	0.50	3674000
2002-09-12	0.50	0.51	0.49	0.49	3115000
2002-09-13	0.49	0.51	0.49	0.50	1451000
2002-09-16	0.50	0.51	0.49	0.50	2021500
2002-09-17	0.50	0.51	0.45	0.46	3822000
2002-09-18	0.46	0.49	0.44	0.46	1978000
2002-09-19	0.46	0.48	0.43	0.48	2349000
2002-09-20	0.48	0.48	0.45	0.46	3009000
2002-09-23	0.47	0.47	0.38	0.43	4086500
2002-09-24	0.42	0.42	0.37	0.38	4817000
2002-09-25	0.40	0.42	0.39	0.42	4818500
2002-09-26	0.43	0.48	0.43	0.47	3198000
2002-09-27	0.47	0.50	0.43	0.45	1476000
2002-09-30	0.45	0.45	0.41	0.43	3201000
2002-10-01	0.43	0.44	0.41	0.43	1955500
2002-10-02	0.42	0.45	0.41	0.42	2576500
2002-10-03	0.42	0.45	0.41	0.41	2808000
2002-10-04	0.41	0.42	0.39	0.39	5172000
2002-10-07	0.39	0.40	0.37	0.39	4777000
2002-10-08	0.40	0.41	0.38	0.40	4756500
2002-10-09	0.40	0.40	0.35	0.35	8512500
2002-10-10	0.34	0.39	0.34	0.36	3052500
2002-10-11	0.37	0.40	0.37	0.39	3806500
2002-10-14	0.38	0.39	0.37	0.38	1347000
2002-10-15	0.40	0.44	0.40	0.40	3088000
2002-10-16	0.41	0.43	0.39	0.40	1244000
2002-10-17	0.42	0.42	0.40	0.42	1426500
2002-10-18	0.42	0.43	0.41	0.42	1354500
2002-10-21	0.43	0.43	0.39	0.42	1861500
2002-10-22	0.41	0.43	0.40	0.42	2307000
2002-10-23	0.41	0.43	0.41	0.41	1448500
2002-10-24	0.44	0.55	0.43	0.54	4857500
2002-10-25	0.54	0.58	0.52	0.57	4658000
2002-10-28	0.55	0.58	0.51	0.54	4454000
2002-10-29	0.54	0.57	0.53	0.57	5288000
2002-10-30	0.58	0.71	0.57	0.68	11546500
2002-10-31	0.66	0.72	0.66	0.70	5897500
2002-11-01	0.70	0.80	0.64	0.77	5774000
2002-11-04	0.81	0.82	0.66	0.68	4775500
2002-11-05	0.66	0.69	0.63	0.65	2742500
2002-11-06	0.66	0.68	0.64	0.67	3294000
2002-11-07	0.65	0.70	0.65	0.70	2411000
2002-11-08	0.70	0.70	0.63	0.66	1728000
2002-11-11	0.64	0.66	0.59	0.61	1494500
2002-11-12	0.63	0.67	0.61	0.67	1226000
2002-11-13	0.65	0.67	0.63	0.64	816500
2002-11-14	0.66	0.67	0.65	0.66	4853000
2002-11-15	0.70	0.73	0.69	0.72	7576500
2002-11-18	0.75	0.78	0.74	0.76	6063000
2002-11-19	0.76	0.79	0.70	0.76	4015000
2002-11-20	0.77	0.79	0.73	0.74	8702000
2002-11-21	0.74	0.75	0.72	0.73	6154500
2002-11-22	0.71	0.78	0.68	0.70	9146000
2002-11-25	0.71	0.76	0.70	0.72	10555500
2002-11-26	0.73	0.74	0.66	0.74	7832000
2002-11-27	0.76	0.81	0.75	0.80	11129000
2002-11-29	0.81	0.81	0.78	0.79	2874500
2002-12-02	0.81	0.88	0.81	0.87	10307500
2002-12-03	0.86	0.86	0.77	0.81	4516000
2002-12-04	0.80	0.81	0.75	0.78	9351500
2002-12-05	0.78	0.79	0.66	0.68	3888500
2002-12-06	0.66	0.69	0.65	0.68	16926000
2002-12-09	0.68	0.68	0.64	0.67	4487000
2002-12-10	0.68	0.70	0.66	0.68	5739000
2002-12-11	0.68	0.69	0.64	0.67	3538500
2002-12-12	0.68	0.72	0.67	0.70	4590500
2002-12-13	0.70	0.70	0.66	0.67	2665000
2002-12-16	0.66	0.67	0.61	0.62	8035500
2002-12-17	0.62	0.68	0.61	0.67	5070500
2002-12-18	0.67	0.68	0.65	0.67	2941000
2002-12-19	0.67	0.67	0.62	0.62	2536000
2002-12-20	0.64	0.67	0.63	0.65	2485500
2002-12-23	0.64	0.69	0.63	0.68	2324500
2002-12-24	0.67	0.70	0.64	0.65	1951000
2002-12-26	0.65	0.72	0.65	0.69	11080500
2002-12-27	0.71	0.71	0.67	0.68	2404500
2002-12-30	0.65	0.69	0.65	0.67	3063500
2002-12-31	0.68	0.76	0.67	0.75	8725000
2003-01-02	0.76	0.77	0.71	0.75	3085500
2003-01-03	0.76	0.77	0.72	0.76	2881000
2003-01-06	0.77	0.83	0.77	0.82	3841000
2003-01-07	0.82	0.83	0.78	0.82	2374000
2003-01-08	0.82	0.82	0.79	0.81	3998500
2003-01-09	0.80	0.88	0.80	0.87	3863000
2003-01-10	0.87	0.88	0.84	0.86	3373000
2003-01-13	0.87	0.90	0.83	0.84	2991000
2003-01-14	0.84	0.95	0.84	0.92	6183500
2003-01-15	0.93	0.95	0.90	0.94	7082500
2003-01-16	0.95	0.98	0.94	0.95	6190000
2003-01-17	0.91	0.92	0.77	0.87	7950000
2003-01-21	0.87	0.88	0.80	0.83	4170000
2003-01-22	0.81	0.88	0.80	0.82	1803000
2003-01-23	0.83	0.87	0.75	0.75	2761500
2003-01-24	0.76	0.77	0.70	0.70	2158000
2003-01-27	0.67	0.73	0.63	0.65	4578000
2003-01-28	0.67	0.71	0.65	0.69	8029000
2003-01-29	0.69	0.80	0.66	0.76	3047500
2003-01-30	0.78	0.79	0.70	0.70	2781500
2003-01-31	0.71	0.82	0.69	0.79	6480000
2003-02-03	0.80	0.80	0.71	0.72	2480000
2003-02-04	0.70	0.72	0.67	0.69	2257500
2003-02-05	0.70	0.72	0.65	0.67	2718000
2003-02-06	0.69	0.69	0.66	0.66	2037000
2003-02-07	0.68	0.70	0.66	0.67	2506000
2003-02-10	0.69	0.70	0.66	0.67	1780500
2003-02-11	0.68	0.68	0.64	0.67	8655500
2003-02-12	0.66	0.68	0.64	0.68	10627500
2003-02-13	0.67	0.70	0.67	0.70	6622000
2003-02-14	0.70	0.75	0.68	0.75	9517500
2003-02-18	0.76	0.80	0.76	0.79	4024500
2003-02-19	0.79	0.79	0.75	0.77	2747500
2003-02-20	0.78	0.79	0.75	0.79	1603000
2003-02-21	0.81	0.84	0.78	0.84	2712500
2003-02-24	0.85	0.85	0.80	0.84	3204500
2003-02-25	0.82	0.82	0.74	0.78	2589000
2003-02-26	0.78	0.79	0.75	0.78	2088000
2003-02-27	0.80	0.81	0.75	0.77	4193500
2003-02-28	0.78	0.81	0.76	0.78	9327500
2003-03-03	0.79	0.82	0.77	0.77	6117500
2003-03-04	0.76	0.85	0.76	0.85	5610000
2003-03-05	0.85	0.92	0.85	0.91	11891000
2003-03-06	0.90	0.94	0.88	0.91	16895500
2003-03-07	0.91	0.94	0.88	0.93	3588500
2003-03-10	0.93	0.93	0.88	0.90	3721500
2003-03-11	0.88	0.93	0.84	0.87	3251500
2003-03-12	0.85	0.85	0.80	0.83	6112000
2003-03-13	0.85	0.92	0.84	0.91	4066000
2003-03-14	0.93	0.99	0.93	0.98	6647000
2003-03-17	0.97	1.04	0.95	1.03	7101500
2003-03-18	1.04	1.08	1.00	1.08	3478500
2003-03-19	1.08	1.09	1.03	1.05	4334000
2003-03-20	1.04	1.10	1.01	1.07	3335500
2003-03-21	1.10	1.15	1.08	1.14	5645500
2003-03-24	1.14	1.14	1.07	1.10	2228000
2003-03-25	1.09	1.10	1.02	1.06	3952500
2003-03-26	1.06	1.08	1.04	1.05	2487500
2003-03-27	1.02	1.05	0.99	1.05	2951000
2003-03-28	1.03	1.07	1.02	1.05	2293000
2003-03-31	1.03	1.15	1.01	1.10	3653000
2003-04-01	1.11	1.17	1.05	1.16	3227500
2003-04-02	1.18	1.22	1.18	1.20	4375000
2003-04-03	1.21	1.21	1.13	1.17	3890500
2003-04-04	1.16	1.21	1.16	1.17	3106000
2003-04-07	1.21	1.22	1.19	1.22	3129000
2003-04-08	1.21	1.22	1.20	1.21	2659500
2003-04-09	1.20	1.26	1.19	1.24	4613000
2003-04-10	1.24	1.26	1.17	1.20	4470000
2003-04-11	1.22	1.24	1.20	1.24	2902500
2003-04-14	1.24	1.32	1.24	1.32	3475500
2003-04-15	1.30	1.32	1.28	1.30	6161500
2003-04-16	1.32	1.33	1.24	1.24	3524000
2003-04-17	1.26	1.32	1.25	1.25	2903000
2003-04-21	1.27	1.30	1.24	1.25	1773000
2003-04-22	1.24	1.25	1.21	1.24	5675000
2003-04-23	1.25	1.28	1.25	1.28	2617500
2003-04-24	1.28	1.29	1.24	1.26	1726500
2003-04-25	1.26	1.30	1.26	1.29	3749500
2003-04-28	1.30	1.31	1.27	1.29	1841500
2003-04-29	1.29	1.32	1.24	1.24	2251000
2003-04-30	1.20	1.30	1.20	1.27	4739000
2003-05-01	1.27	1.28	1.22	1.22	4549000
2003-05-02	1.22	1.32	1.22	1.32	4317500
2003-05-05	1.32	1.35	1.29	1.29	4719500
2003-05-06	1.30	1.44	1.30	1.44	8179000
2003-05-07	1.43	1.52	1.36	1.49	5733500
2003-05-08	1.44	1.47	1.42	1.43	5297500
2003-05-09	1.44	1.46	1.42	1.44	3301000
2003-05-12	1.44	1.47	1.44	1.46	2846500
2003-05-13	1.44	1.46	1.40	1.45	1624500
2003-05-14	1.46	1.51	1.46	1.48	4227000
2003-05-15	1.48	1.52	1.45	1.47	2517500
2003-05-16	1.45	1.47	1.41	1.41	4390500
2003-05-19	1.43	1.46	1.43	1.46	4781500
2003-05-20	1.46	1.49	1.42	1.48	4798500
2003-05-21	1.47	1.48	1.41	1.41	1859500
2003-05-22	1.40	1.40	1.37	1.39	5494500
2003-05-23	1.38	1.44	1.37	1.43	3872500
2003-05-27	1.42	1.55	1.42	1.52	8606000
2003-05-28	1.54	1.59	1.54	1.59	6857000
2003-05-29	1.59	1.65	1.59	1.64	7534000
2003-05-30	1.65	1.71	1.63	1.67	8321500
2003-06-02	1.72	1.72	1.65	1.67	5116500
2003-06-03	1.66	1.70	1.62	1.67	4273000
2003-06-04	1.69	1.73	1.67	1.73	4548500
2003-06-05	1.71	1.73	1.68	1.72	1983000
2003-06-06	1.77	1.80	1.68	1.71	6219500
2003-06-09	1.71	1.71	1.57	1.62	2960000
2003-06-10	1.60	1.65	1.56	1.62	2701500
2003-06-11	1.61	1.67	1.59	1.60	2824500
2003-06-12	1.60	1.68	1.59	1.65	2802500
2003-06-13	1.65	1.65	1.55	1.60	2812500
2003-06-16	1.60	1.62	1.44	1.59	4985000
2003-06-17	1.59	1.64	1.56	1.64	2815000
2003-06-18	1.62	1.64	1.59	1.59	3446000
2003-06-19	1.60	1.66	1.51	1.51	8509000
2003-06-20	1.53	1.55	1.50	1.54	3742000
2003-06-23	1.58	1.58	1.50	1.54	5056000
2003-06-24	1.54	1.57	1.54	1.57	5143000
2003-06-25	1.57	1.61	1.55	1.61	5330500
2003-06-26	1.60	1.67	1.52	1.52	37582500
2003-06-27	1.50	1.55	1.49	1.55	63541000
2003-06-30	1.56	1.61	1.54	1.55	45159500
2003-07-01	1.55	1.58	1.54	1.56	10073000
2003-07-02	1.58	1.73	1.58	1.72	21300500
2003-07-03	1.70	1.83	1.70	1.82	8874500
2003-07-07	1.82	1.89	1.82	1.89	9022000
2003-07-08	1.90	1.98	1.87	1.97	9578000
2003-07-09	2.00	2.03	1.97	2.00	18967000
2003-07-10	1.99	1.99	1.92	1.95	6300500
2003-07-11	1.95	1.99	1.92	1.96	9716000
2003-07-14	1.99	2.03	1.99	2.03	5191500
2003-07-15	2.03	2.05	1.96	1.99	7998000
2003-07-16	1.99	2.03	1.98	2.03	8227500
2003-07-17	2.00	2.00	1.94	1.95	15971500
2003-07-18	1.96	1.98	1.89	1.95	6515500
2003-07-21	1.93	1.94	1.86	1.89	3433500
2003-07-22	1.92	1.95	1.85	1.95	61626500
2003-07-23	1.96	2.00	1.95	1.99	5479000
2003-07-24	1.99	2.01	1.97	2.00	9460500
2003-07-25	1.97	2.00	1.96	1.98	2435000
2003-07-28	1.98	2.08	1.98	2.08	8997500
2003-07-29	2.08	2.08	1.97	1.98	6795500
2003-07-30	2.01	2.01	1.97	1.98	7278500
2003-07-31	2.00	2.01	1.94	1.98	6373000
2003-08-01	2.02	2.02	1.89	1.93	8397500
2003-08-04	1.96	1.96	1.90	1.93	11893000
2003-08-05	1.93	1.98	1.90	1.94	11308500
2003-08-06	1.94	2.00	1.94	1.99	10635500
2003-08-07	2.00	2.00	1.95	1.96	9028500
2003-08-08	1.99	2.02	1.93	1.98	6609500
2003-08-11	1.97	2.00	1.95	1.97	4695000
2003-08-12	2.00	2.10	2.00	2.04	13160500
2003-08-13	2.06	2.19	2.06	2.15	11758000
2003-08-14	1.98	2.05	1.95	2.03	32616000
2003-08-15	2.00	2.03	2.00	2.02	3869500
2003-08-18	2.02	2.07	2.02	2.05	10967000
2003-08-19	2.05	2.11	2.03	2.09	10063000
2003-08-20	2.07	2.09	2.05	2.08	10342000
2003-08-21	2.07	2.12	2.06	2.09	6534500
2003-08-22	2.09	2.10	2.05	2.08	8165000
2003-08-25	2.05	2.07	2.03	2.05	3052500
2003-08-26	2.05	2.05	2.00	2.01	6820500
2003-08-27	2.04	2.13	2.04	2.13	7617000
2003-08-28	2.12	2.15	2.10	2.13	4912500
2003-08-29	2.09	2.16	2.09	2.15	3980500
2003-09-02	2.15	2.19	2.13	2.17	7489000
2003-09-03	2.17	2.19	2.16	2.19	6796500
2003-09-04	2.19	2.21	2.19	2.19	8097000
2003-09-05	2.18	2.20	2.17	2.18	3961000
2003-09-08	2.19	2.19	2.13	2.15	8243000
2003-09-09	2.14	2.15	2.13	2.13	6315000
2003-09-10	2.13	2.13	2.05	2.06	3924000
2003-09-11	2.05	2.05	2.01	2.04	11422000
2003-09-12	2.04	2.07	2.03	2.05	8414000
2003-09-15	2.06	2.08	2.03	2.04	7088500
2003-09-16	2.05	2.13	2.05	2.09	12227000
2003-09-17	2.09	2.14	2.09	2.11	5922500
2003-09-18	2.11	2.11	2.05	2.05	4765000
2003-09-19	2.03	2.05	1.98	2.00	9116000
2003-09-22	1.98	1.98	1.88	1.92	16361500
2003-09-23	2.00	2.00	1.96	1.97	10210500
2003-09-24	1.98	2.00	1.90	1.93	6029500
2003-09-25	1.95	1.96	1.88	1.90	8701500
2003-09-26	1.88	1.90	1.83	1.87	9369000
2003-09-29	1.86	1.88	1.80	1.85	5757500
2003-09-30	1.83	1.91	1.83	1.88	6333000
2003-10-01	1.89	1.94	1.87	1.92	7696000
2003-10-02	1.92	2.10	1.89	2.08	36084000
2003-10-03	2.11	2.18	2.11	2.14	22218500
2003-10-06	2.12	2.21	2.12	2.21	8545500
2003-10-07	2.20	2.22	2.16	2.20	6095000
2003-10-08	2.21	2.24	2.19	2.20	6078500
2003-10-09	2.22	2.28	2.20	2.23	4908500
2003-10-10	2.21	2.24	2.19	2.22	3225500
2003-10-13	2.22	2.28	2.21	2.28	3169000
2003-10-14	2.28	2.28	2.24	2.26	3169000
2003-10-15	2.29	2.29	2.24	2.26	4807500
2003-10-16	2.24	2.26	2.23	2.26	2212500
2003-10-17	2.24	2.25	2.23	2.24	6979500
2003-10-20	2.24	2.29	2.24	2.29	6731000
2003-10-21	2.30	2.34	2.29	2.34	3045000
2003-10-22	2.33	2.33	2.29	2.30	3479000
2003-10-23	2.28	2.28	2.20	2.25	6877000
2003-10-24	2.23	2.23	2.19	2.23	2578000
2003-10-27	2.27	2.31	2.24	2.30	3357500
2003-10-28	2.31	2.37	2.30	2.37	5579000
2003-10-29	2.40	2.62	2.40	2.59	23829500
2003-10-30	2.60	2.62	2.52	2.54	7360000
2003-10-31	2.53	2.56	2.51	2.53	9096000
2003-11-03	2.52	2.52	2.47	2.52	5176500
2003-11-04	2.50	2.53	2.45	2.53	6248000
2003-11-05	2.52	2.52	2.43	2.45	3596500
2003-11-06	2.49	2.50	2.43	2.49	2999000
2003-11-07	2.49	2.61	2.49	2.58	4066500
2003-11-10	2.57	2.57	2.44	2.44	6273000
2003-11-11	2.44	2.45	2.38	2.40	2405500
2003-11-12	2.41	2.49	2.40	2.49	4320000
2003-11-13	2.46	2.51	2.44	2.45	4458000
2003-11-14	2.43	2.44	2.36	2.38	2757000
2003-11-17	2.38	2.38	2.29	2.32	5151000
2003-11-18	2.32	2.47	2.32	2.36	3592500
2003-11-19	2.36	2.36	2.29	2.32	13331000
2003-11-20	2.31	2.38	2.28	2.29	2455000
2003-11-21	2.30	2.43	2.29	2.38	14105000
2003-11-24	2.38	2.43	2.37	2.42	3352500
2003-11-25	2.43	2.44	2.40	2.41	2448000
2003-11-26	2.42	2.46	2.42	2.44	3237500
2003-11-28	2.44	2.49	2.44	2.48	1358000
2003-12-01	2.50	2.54	2.48	2.53	2936000
2003-12-02	2.52	2.54	2.49	2.54	2918000
2003-12-03	2.53	2.56	2.53	2.55	3592500
2003-12-04	2.55	2.56	2.48	2.50	4596000
2003-12-05	2.50	2.52	2.48	2.52	6864500
2003-12-08	2.50	2.56	2.47	2.49	4359000
2003-12-09	2.51	2.52	2.41	2.42	2140000
2003-12-10	2.42	2.43	2.32	2.35	3769500
2003-12-11	2.33	2.43	2.32	2.40	7947500
2003-12-12	2.40	2.40	2.33	2.34	2799500
2003-12-15	2.38	2.38	2.29	2.29	5658500
2003-12-16	2.29	2.29	2.22	2.25	8481500
2003-12-17	2.24	2.27	2.23	2.24	4378000
2003-12-18	2.24	2.27	2.23	2.24	6298000
2003-12-19	2.25	2.25	2.16	2.16	9594500
2003-12-22	2.19	2.20	2.17	2.20	12361500
2003-12-23	2.22	2.25	2.21	2.23	3789500
2003-12-24	2.21	2.26	2.21	2.23	1171500
2003-12-26	2.22	2.26	2.22	2.24	1268000
2003-12-29	2.26	2.30	2.22	2.22	4977000
2003-12-30	2.22	2.24	2.20	2.20	4967500
2003-12-31	2.20	2.22	2.17	2.21	8026500
2004-01-02	2.20	2.22	2.18	2.20	3420500
2004-01-05	2.24	2.31	2.22	2.31	16124000
2004-01-06	2.31	2.37	2.27	2.36	15904000
2004-01-07	2.37	2.45	2.36	2.43	20420000
2004-01-08	2.52	2.53	2.48	2.53	15959500
2004-01-09	2.53	2.65	2.50	2.62	19226000
2004-01-12	2.62	2.63	2.58	2.61	12688000
2004-01-13	2.62	2.62	2.57	2.60	13549500
2004-01-14	2.61	2.61	2.46	2.52	19669000
2004-01-15	2.54	2.55	2.48	2.51	17917500
2004-01-16	2.52	2.54	2.48	2.53	21233500
2004-01-20	2.54	2.57	2.51	2.54	11003500
2004-01-21	2.52	2.52	2.46	2.49	4630000
2004-01-22	2.48	2.53	2.47	2.48	3913500
2004-01-23	2.48	2.53	2.48	2.52	3808500
2004-01-26	2.51	2.53	2.49	2.49	5652000
2004-01-27	2.49	2.55	2.48	2.50	2643500
2004-01-28	2.50	2.53	2.42	2.43	4349000
2004-01-29	2.43	2.44	2.32	2.39	12286000
2004-01-30	2.40	2.51	2.37	2.48	9455000
2004-02-02	2.46	2.49	2.41	2.45	8388000
2004-02-03	2.43	2.46	2.41	2.45	7456500
2004-02-04	2.45	2.45	2.30	2.34	18873000
2004-02-05	2.38	2.42	2.36	2.40	8007000
2004-02-06	2.41	2.52	2.41	2.51	8512000
2004-02-09	2.50	2.53	2.48	2.52	2651500
2004-02-10	2.51	2.52	2.47	2.47	4880000
2004-02-11	2.48	2.50	2.46	2.48	4566500
2004-02-12	2.48	2.56	2.46	2.47	12520000
2004-02-13	2.47	2.52	2.44	2.45	2337500
2004-02-17	2.45	2.60	2.45	2.55	10237500
2004-02-18	2.53	2.58	2.39	2.42	12969000
2004-02-19	2.55	2.55	2.40	2.43	10767500
2004-02-20	2.43	2.44	2.37	2.40	6053500
2004-02-23	2.40	2.41	2.37	2.39	5356000
2004-02-24	2.37	2.37	2.27	2.31	6468000
2004-02-25	2.31	2.37	2.31	2.34	6793000
2004-02-26	2.34	2.38	2.33	2.37	7324000
2004-02-27	2.37	2.44	2.37	2.41	8808500
2004-03-01	2.44	2.45	2.41	2.43	6025000
2004-03-02	2.45	2.60	2.45	2.60	20249000
2004-03-03	2.59	2.68	2.56	2.63	14720000
2004-03-04	2.61	2.77	2.61	2.77	20397500
2004-03-05	2.75	2.75	2.66	2.71	8102500
2004-03-08	2.70	2.71	2.62	2.65	11522500
2004-03-09	2.64	2.65	2.59	2.61	6518000
2004-03-10	2.60	2.61	2.51	2.54	5900000
2004-03-11	2.51	2.57	2.50	2.53	3285500
2004-03-12	2.53	2.57	2.51	2.53	3127000
2004-03-15	2.53	2.53	2.46	2.50	4174000
2004-03-16	2.55	2.64	2.55	2.63	9817500
2004-03-17	2.63	2.70	2.62	2.66	5570000
2004-03-18	2.64	2.64	2.57	2.60	4106000
2004-03-19	2.60	2.60	2.56	2.57	7784500
2004-03-22	2.57	2.57	2.49	2.51	6126000
2004-03-23	2.50	2.54	2.42	2.43	7583500
2004-03-24	2.44	2.44	2.35	2.38	10321500
2004-03-25	2.38	2.46	2.38	2.44	8449500
2004-03-26	2.44	2.46	2.40	2.42	5464000
2004-03-29	2.43	2.49	2.43	2.47	7196000
2004-03-30	2.47	2.54	2.45	2.52	6565000
2004-03-31	2.53	2.54	2.49	2.53	6472000
2004-04-01	2.52	2.59	2.50	2.57	12095500
2004-04-02	2.59	2.61	2.57	2.59	4994500
2004-04-05	2.58	2.66	2.57	2.65	5209000
2004-04-06	2.70	2.77	2.66	2.72	12392000
2004-04-07	2.72	2.78	2.72	2.76	10057000
2004-04-08	2.77	2.84	2.76	2.81	6586500
2004-04-12	2.81	2.81	2.75	2.78	3815500
2004-04-13	2.85	2.85	2.70	2.76	5453000
2004-04-14	2.72	2.74	2.69	2.73	4420500
2004-04-15	2.80	2.97	2.78	2.88	22520000
2004-04-16	2.87	2.92	2.86	2.91	5128500
2004-04-19	2.91	3.00	2.90	3.00	10273500
2004-04-20	3.00	3.02	2.97	2.98	10886500
2004-04-21	2.98	3.08	2.95	3.06	6104500
2004-04-22	3.04	3.16	3.04	3.13	12041500
2004-04-23	3.13	3.14	3.03	3.06	6849000
2004-04-26	3.05	3.07	3.01	3.07	3046500
2004-04-27	3.05	3.07	2.98	2.98	8791000
2004-04-28	2.96	2.97	2.89	2.90	4621000
2004-04-29	2.89	2.92	2.87	2.88	4264000
2004-04-30	2.89	2.89	2.76	2.79	3390000
2004-05-03	2.85	3.00	2.81	2.96	8121000
2004-05-04	2.95	3.01	2.93	3.00	5335000
2004-05-05	3.00	3.00	2.90	2.95	3829000
2004-05-06	2.95	2.97	2.86	2.91	6196000
2004-05-07	2.91	2.92	2.87	2.89	2505000
2004-05-10	2.84	2.84	2.72	2.76	7127500
2004-05-11	2.76	2.80	2.74	2.76	9221000
2004-05-12	2.73	2.76	2.67	2.73	3844500
2004-05-13	2.70	2.75	2.69	2.72	9375000
2004-05-14	2.72	2.74	2.66	2.70	3237000
2004-05-17	2.66	2.68	2.60	2.63	4246500
2004-05-18	2.65	2.73	2.64	2.68	10892500
2004-05-19	2.69	2.75	2.69	2.71	7325000
2004-05-20	2.71	2.76	2.70	2.76	4479000
2004-05-21	2.76	2.80	2.76	2.80	4527000
2004-05-24	2.80	2.84	2.77	2.81	2851000
2004-05-25	2.79	2.91	2.79	2.89	4467000
2004-05-26	2.89	2.91	2.84	2.90	4332000
2004-05-27	2.92	3.00	2.90	2.95	4689000
2004-05-28	2.96	2.98	2.92	2.95	5744000
2004-06-01	2.92	2.95	2.89	2.91	3137000
2004-06-02	2.91	2.93	2.87	2.88	3554000
2004-06-03	2.86	2.87	2.80	2.81	6282500
2004-06-04	2.83	2.96	2.81	2.92	10358500
2004-06-07	2.94	3.05	2.92	2.99	6509500
2004-06-08	2.96	3.04	2.96	3.01	5774500
2004-06-09	2.99	3.03	2.94	2.96	4235000
2004-06-10	2.96	3.02	2.96	3.01	4126500
2004-06-14	3.01	3.02	2.96	2.99	6633000
2004-06-15	3.00	3.06	2.97	3.00	8068500
2004-06-16	2.99	3.01	2.96	3.00	7261500
2004-06-17	2.98	3.04	2.96	3.04	4731000
2004-06-18	3.04	3.11	3.03	3.04	3537500
2004-06-21	3.05	3.07	2.98	2.99	2341000
2004-06-22	3.04	3.09	3.02	3.08	5577500
2004-06-23	3.05	3.22	3.05	3.19	15541500
2004-06-24	3.42	3.42	3.22	3.25	13592000
2004-06-25	3.26	3.27	3.18	3.22	22336000
2004-06-28	3.19	3.19	2.80	2.83	51682000
2004-06-29	2.77	2.95	2.73	2.90	31602500
2004-06-30	2.90	3.00	2.90	2.95	13609500
2004-07-01	2.95	2.95	2.86	2.90	6251000
2004-07-02	2.90	2.92	2.87	2.89	3523500
2004-07-06	2.87	2.88	2.84	2.87	4340500
2004-07-07	2.87	3.00	2.87	3.00	15415000
2004-07-08	2.99	3.02	2.95	2.96	14484000
2004-07-09	2.96	3.00	2.95	2.97	4420500
2004-07-12	2.97	2.98	2.92	2.94	2452000
2004-07-13	2.95	2.98	2.92	2.93	1450000
2004-07-14	2.93	2.95	2.84	2.87	5174500
2004-07-15	2.87	2.89	2.82	2.85	6171000
2004-07-16	2.86	2.91	2.86	2.89	3721000
2004-07-19	2.90	2.93	2.89	2.93	4236500
2004-07-20	2.93	3.02	2.89	2.98	6452000
2004-07-21	2.99	3.05	2.85	2.85	4425000
2004-07-22	2.85	2.85	2.75	2.79	8592500
2004-07-23	2.79	2.79	2.66	2.70	9275500
2004-07-26	2.70	2.71	2.51	2.53	16250500
2004-07-27	2.54	2.77	2.54	2.77	9766500
2004-07-28	2.76	2.91	2.76	2.88	18070500
2004-07-29	2.89	3.00	2.83	2.84	19878000
2004-07-30	2.85	2.97	2.82	2.82	15155000
2004-08-02	2.82	2.84	2.73	2.78	12256000
2004-08-03	2.76	2.76	2.67	2.67	9045500
2004-08-04	2.67	2.67	2.60	2.63	8349500
2004-08-05	2.63	2.67	2.60	2.62	7102500
2004-08-06	2.60	2.65	2.53	2.62	8470000
2004-08-09	2.62	2.66	2.57	2.58	8102000
2004-08-10	2.59	2.71	2.59	2.65	10511000
2004-08-11	2.65	2.66	2.61	2.65	6416000
2004-08-12	2.65	2.71	2.64	2.65	4874500
2004-08-13	2.65	2.68	2.65	2.68	4216500
2004-08-16	2.68	2.70	2.65	2.67	4043500
2004-08-17	2.66	2.69	2.62	2.68	3627500
2004-08-18	2.68	2.76	2.68	2.73	6866500
2004-08-19	2.72	2.76	2.71	2.72	2172500
2004-08-20	2.72	2.75	2.71	2.73	3778500
2004-08-23	2.74	2.77	2.73	2.73	3401000
2004-08-24	2.74	2.76	2.69	2.69	2202500
2004-08-25	2.70	2.80	2.70	2.76	4344000
2004-08-26	2.78	2.80	2.72	2.75	4768500
2004-08-27	2.77	2.88	2.72	2.87	7370000
2004-08-30	2.88	2.88	2.82	2.84	4225000
2004-08-31	2.82	2.89	2.79	2.86	4326500
2004-09-01	2.84	2.90	2.81	2.83	6239500
2004-09-02	2.83	2.89	2.83	2.87	2251000
2004-09-03	2.86	2.90	2.83	2.84	1837000
2004-09-07	2.84	2.85	2.81	2.83	3149000
2004-09-08	2.82	2.90	2.81	2.89	4333000
2004-09-09	2.87	2.91	2.86	2.88	2601500
2004-09-10	2.89	2.96	2.88	2.93	3268000
2004-09-13	2.93	2.96	2.92	2.93	5697000
2004-09-14	2.92	2.94	2.89	2.94	4298000
2004-09-15	2.92	2.92	2.86	2.91	7248500
2004-09-16	2.91	2.97	2.91	2.96	7772000
2004-09-17	2.96	3.01	2.96	2.97	7670000
2004-09-20	2.97	2.97	2.94	2.96	3516500
2004-09-21	2.96	2.97	2.91	2.96	4557500
2004-09-22	2.95	2.95	2.88	2.90	6115500
2004-09-23	2.90	3.01	2.90	3.00	6150500
2004-09-24	2.99	3.00	2.95	2.96	2893000
2004-09-27	2.94	2.94	2.89	2.89	4021500
2004-09-28	2.89	2.93	2.89	2.90	4313000
2004-09-29	2.90	2.94	2.90	2.94	1526500
2004-09-30	2.94	2.98	2.94	2.98	4224000
2004-10-01	2.99	3.02	2.99	3.01	6217000
2004-10-04	3.02	3.06	3.01	3.03	5085000
2004-10-05	3.03	3.10	3.02	3.07	6311500
2004-10-06	3.07	3.09	3.04	3.09	4236000
2004-10-07	3.07	3.11	3.07	3.09	9192500
2004-10-08	3.08	3.14	3.08	3.11	5447000
2004-10-11	3.12	3.17	3.11	3.14	2966500
2004-10-12	3.12	3.12	3.06	3.10	4647000
2004-10-13	3.10	3.12	3.03	3.06	4068500
2004-10-14	3.04	3.06	3.00	3.02	1873000
2004-10-15	3.02	3.06	3.02	3.05	4347000
2004-10-18	3.05	3.05	3.02	3.04	3326500
2004-10-19	3.05	3.08	3.02	3.03	3037500
2004-10-20	3.03	3.04	2.99	3.01	5813500
2004-10-21	3.02	3.02	2.99	3.00	6859500
2004-10-22	3.01	3.03	3.00	3.01	7783000
2004-10-25	3.00	3.01	2.96	3.00	2377500
2004-10-26	3.00	3.08	2.99	3.08	9946500
2004-10-27	3.04	3.12	2.92	3.10	15989000
2004-10-28	3.10	3.11	3.03	3.07	5804500
2004-10-29	3.07	3.09	3.03	3.06	9654500
2004-11-01	3.05	3.06	3.00	3.06	7940500
2004-11-02	3.05	3.11	3.04	3.09	7455500
2004-11-03	3.14	3.15	3.10	3.12	4956000
2004-11-04	3.14	3.17	3.12	3.14	4664000
2004-11-05	3.15	3.22	3.15	3.16	6141500
2004-11-08	3.17	3.20	3.15	3.16	4658000
2004-11-09	3.27	3.34	3.26	3.32	37225500
2004-11-10	3.33	3.38	3.31	3.35	7054000
2004-11-11	3.37	3.38	3.34	3.36	8474000
2004-11-12	3.37	3.40	3.35	3.40	3804500
2004-11-15	3.34	3.37	3.25	3.28	7019000
2004-11-16	3.27	3.31	3.25	3.28	4947000
2004-11-17	3.21	3.28	3.20	3.25	6494000
2004-11-18	3.23	3.30	3.23	3.29	7773500
2004-11-19	3.28	3.30	3.26	3.28	7985000
2004-11-22	3.27	3.33	3.27	3.30	4863500
2004-11-23	3.30	3.32	3.27	3.32	5459000
2004-11-24	3.32	3.38	3.32	3.37	3427000
2004-11-26	3.37	3.40	3.37	3.38	1447000
2004-11-29	3.38	3.40	3.38	3.39	5869500
2004-11-30	3.39	3.39	3.34	3.38	6777000
2004-12-01	3.38	3.47	3.38	3.47	6783000
2004-12-02	3.46	3.51	3.45	3.46	7029500
2004-12-03	3.45	3.48	3.45	3.47	3867000
2004-12-06	3.45	3.46	3.40	3.44	4047000
2004-12-07	3.44	3.45	3.40	3.42	2616000
2004-12-08	3.44	3.44	3.33	3.36	5340000
2004-12-09	3.35	3.35	3.28	3.32	5470500
2004-12-10	3.30	3.30	3.19	3.28	9533000
2004-12-13	3.28	3.29	3.24	3.27	5988500
2004-12-14	3.27	3.27	3.20	3.26	6698500
2004-12-15	3.27	3.28	3.23	3.26	10303000
2004-12-16	3.27	3.29	3.25	3.27	8994500
2004-12-17	3.26	3.26	3.19	3.21	16234000
2004-12-20	3.23	3.24	3.20	3.23	4685000
2004-12-21	3.23	3.28	3.19	3.27	7342000
2004-12-22	3.27	3.31	3.24	3.28	7699500
2004-12-23	3.30	3.30	3.26	3.27	2641000
2004-12-27	3.25	3.28	3.25	3.27	3649500
2004-12-28	3.27	3.29	3.25	3.27	4606500
2004-12-29	3.28	3.30	3.28	3.29	3227000
2004-12-30	3.30	3.31	3.27	3.31	3231000
2004-12-31	3.32	3.34	3.30	3.33	2483500
2005-01-03	3.33	3.35	3.27	3.28	8199500
2005-01-04	3.26	3.27	3.19	3.23	8563000
2005-01-05	3.29	3.33	3.25	3.31	9276500
2005-01-06	3.31	3.35	3.31	3.33	5681500
2005-01-07	3.34	3.42	3.34	3.41	5256500
2005-01-10	3.43	3.49	3.43	3.46	5991000
2005-01-11	3.46	3.50	3.45	3.45	7444500
2005-01-12	3.45	3.45	3.41	3.43	5410500
2005-01-13	3.43	3.45	3.33	3.35	8172500
2005-01-14	3.37	3.42	3.37	3.41	12102000
2005-01-18	3.41	3.44	3.38	3.43	3682000
2005-01-19	3.44	3.50	3.40	3.49	6998000
2005-01-20	3.42	3.47	3.41	3.44	5647500
2005-01-21	3.45	3.46	3.36	3.37	5083500
2005-01-24	3.38	3.39	3.28	3.30	3783500
2005-01-25	3.32	3.37	3.30	3.33	2226500
2005-01-26	3.33	3.34	3.27	3.29	5619000
2005-01-27	3.28	3.32	3.26	3.27	2390000
2005-01-28	3.29	3.30	3.26	3.28	2253000
2005-01-31	3.30	3.32	3.26	3.28	4582500
2005-02-01	3.28	3.30	3.27	3.28	4368500
2005-02-02	3.28	3.28	3.20	3.24	4856000
2005-02-03	3.23	3.27	3.23	3.24	2504500
2005-02-04	3.23	3.27	3.22	3.24	2950500
2005-02-07	3.25	3.27	3.22	3.23	2753000
2005-02-08	3.23	3.28	3.20	3.28	2716000
2005-02-09	3.27	3.28	3.22	3.24	4057000
2005-02-10	3.25	3.28	3.16	3.26	2972500
2005-02-11	3.25	3.27	3.23	3.25	9121500
2005-02-14	3.24	3.28	3.22	3.24	14521000
2005-02-15	3.25	3.26	3.10	3.23	14202500
2005-02-16	3.25	3.34	3.24	3.32	14485500
2005-02-17	3.34	3.37	3.30	3.33	10372500
2005-02-18	3.34	3.36	3.31	3.35	5985000
2005-02-22	3.35	3.38	3.32	3.35	4146000
2005-02-23	3.33	3.35	3.25	3.25	5710000
2005-02-24	3.24	3.26	3.22	3.24	5324500
2005-02-25	3.26	3.30	3.25	3.27	4111000
2005-02-28	3.26	3.29	3.24	3.27	4700000
2005-03-01	3.27	3.30	3.24	3.30	4961000
2005-03-02	3.25	3.28	3.23	3.25	4352500
2005-03-03	3.28	3.30	3.26	3.27	7654500
2005-03-04	3.29	3.30	3.20	3.22	8795500
2005-03-07	3.23	3.24	3.20	3.24	2762000
2005-03-08	3.23	3.32	3.23	3.28	3747500
2005-03-09	3.27	3.28	3.19	3.21	4801000
2005-03-10	3.23	3.24	3.19	3.24	3785500
2005-03-11	3.24	3.31	3.22	3.30	3836000
2005-03-14	3.29	3.33	3.29	3.33	4224000
2005-03-15	3.33	3.33	3.29	3.32	3358500
2005-03-16	3.30	3.30	3.27	3.29	5963500
2005-03-17	3.24	3.32	3.22	3.28	7504000
2005-03-18	3.29	3.30	3.23	3.25	5197500
2005-03-21	3.26	3.27	3.24	3.25	6412000
2005-03-22	3.26	3.26	3.22	3.22	3481000
2005-03-23	3.22	3.22	3.10	3.11	9985000
2005-03-24	3.13	3.21	3.12	3.15	5355500
2005-03-28	3.17	3.21	3.16	3.18	5789000
2005-03-29	3.17	3.20	3.11	3.14	7325000
2005-03-30	3.17	3.19	3.08	3.13	8526500
2005-03-31	3.14	3.22	3.13	3.21	11402500
2005-04-01	3.21	3.28	3.21	3.26	8324000
2005-04-04	3.24	3.27	3.18	3.26	8141000
2005-04-05	3.27	3.38	3.27	3.33	11181000
2005-04-06	3.33	3.36	3.31	3.33	6698000
2005-04-07	3.33	3.37	3.32	3.36	3982000
2005-04-08	3.36	3.37	3.35	3.37	5035500
2005-04-11	3.36	3.38	3.34	3.35	3924000
2005-04-12	3.35	3.36	3.30	3.34	4235500
2005-04-13	3.34	3.38	3.32	3.35	3071000
2005-04-14	3.36	3.36	3.31	3.31	4192000
2005-04-15	3.30	3.31	3.19	3.23	5983500
2005-04-18	3.22	3.26	3.21	3.22	4650000
2005-04-19	3.24	3.27	3.17	3.19	5966000
2005-04-20	3.19	3.20	3.15	3.16	4454000
2005-04-21	3.17	3.21	3.14	3.17	5446000
2005-04-22	3.17	3.29	3.17	3.26	5373000
2005-04-25	3.26	3.30	3.25	3.28	3280000
2005-04-26	3.29	3.31	3.27	3.28	3247000
2005-04-27	3.25	3.33	3.25	3.33	4126000
2005-04-28	3.30	3.33	3.23	3.24	2967000
2005-04-29	3.24	3.28	3.16	3.23	6001000
2005-05-02	3.23	3.27	3.20	3.21	7401000
2005-05-03	3.23	3.31	3.21	3.27	5763000
2005-05-04	3.28	3.31	3.23	3.29	11794000
2005-05-05	3.29	3.44	3.29	3.41	6739000
2005-05-06	3.41	3.43	3.30	3.32	4528000
2005-05-09	3.31	3.40	3.29	3.37	3167000
2005-05-10	3.36	3.36	3.31	3.33	4632000
2005-05-11	3.34	3.37	3.31	3.36	2289000
2005-05-12	3.35	3.39	3.34	3.35	2105000
2005-05-13	3.35	3.37	3.33	3.33	2383500
2005-05-16	3.32	3.32	3.29	3.30	2078500
2005-05-17	3.29	3.34	3.28	3.32	2140500
2005-05-18	3.34	3.43	3.34	3.40	5221000
2005-05-19	3.40	3.45	3.39	3.44	4054500
2005-05-20	3.43	3.44	3.38	3.39	3627000
2005-05-23	3.40	3.40	3.36	3.38	3405500
2005-05-24	3.39	3.39	3.32	3.34	3387500
2005-05-25	3.37	3.37	3.32	3.33	2047500
2005-05-26	3.35	3.37	3.32	3.36	4473000
2005-05-27	3.38	3.55	3.38	3.55	11500000
2005-05-31	3.56	3.59	3.51	3.56	17494500
2005-06-01	3.55	3.61	3.55	3.59	5770500
2005-06-02	3.63	3.67	3.60	3.62	7635000
2005-06-03	3.64	3.69	3.64	3.65	4263000
2005-06-06	3.62	3.64	3.56	3.56	4996500
2005-06-07	3.58	3.64	3.58	3.63	6027000
2005-06-08	3.63	3.64	3.57	3.59	3990500
2005-06-09	3.61	3.61	3.54	3.56	4996000
2005-06-10	3.56	3.63	3.55	3.62	6221000
2005-06-13	3.60	3.73	3.60	3.71	8339500
2005-06-14	3.71	3.79	3.68	3.69	8295500
2005-06-15	3.69	3.74	3.69	3.69	7428000
2005-06-16	3.70	3.73	3.68	3.69	8050000
2005-06-17	3.69	3.71	3.66	3.66	8143000
2005-06-20	3.67	3.73	3.67	3.70	7383000
2005-06-21	3.70	3.80	3.69	3.79	9129000
2005-06-22	3.80	4.02	3.80	4.00	22486000
2005-06-23	4.00	4.02	3.98	4.00	9052500
2005-06-24	4.00	4.06	3.99	4.06	9969000
2005-06-27	4.06	4.07	4.02	4.05	5527500
2005-06-28	4.05	4.15	4.05	4.08	11307500
2005-06-29	4.09	4.12	4.03	4.05	11700500
2005-06-30	4.08	4.11	4.04	4.06	8166000
2005-07-01	4.06	4.07	4.02	4.04	7292000
2005-07-05	4.02	4.09	3.98	4.07	4613500
2005-07-06	4.14	4.21	4.11	4.15	10513000
2005-07-07	4.15	4.19	4.12	4.17	5032500
2005-07-08	4.18	4.25	4.18	4.23	6124500
2005-07-11	4.26	4.28	4.20	4.23	5527500
2005-07-12	4.23	4.26	4.22	4.23	5201500
2005-07-13	4.20	4.20	4.12	4.14	7274000
2005-07-14	4.09	4.14	4.01	4.08	10618000
2005-07-15	4.06	4.12	4.02	4.05	3743000
2005-07-18	4.04	4.05	3.96	4.01	8451000
2005-07-19	4.02	4.07	4.00	4.06	5764500
2005-07-20	4.05	4.06	4.00	4.04	8909500
2005-07-21	4.06	4.10	4.03	4.09	4694500
2005-07-22	4.11	4.15	4.09	4.14	5005000
2005-07-25	4.11	4.14	4.08	4.10	4847000
2005-07-26	4.07	4.17	4.07	4.13	4246000
2005-07-27	4.13	4.16	4.08	4.16	4236500
2005-07-28	4.20	4.50	4.20	4.43	10091000
2005-07-29	4.43	4.43	4.32	4.35	4277500
2005-08-01	4.35	4.39	4.33	4.34	4222500
2005-08-02	4.34	4.37	4.26	4.28	6157500
2005-08-03	4.33	4.48	4.30	4.46	8056000
2005-08-04	4.38	4.43	4.30	4.34	5994500
2005-08-05	4.33	4.39	4.27	4.37	5022000
2005-08-08	4.37	4.40	4.30	4.31	4989500
2005-08-09	4.40	4.43	4.34	4.43	5757500
2005-08-10	4.44	4.46	4.40	4.42	3539000
2005-08-11	4.41	4.53	4.40	4.50	4478000
2005-08-12	4.50	4.50	4.40	4.41	3248000
2005-08-15	4.41	4.50	4.41	4.49	3265500
2005-08-16	4.49	4.51	4.45	4.46	3067500
2005-08-17	4.45	4.52	4.44	4.51	4799000
2005-08-18	4.51	4.62	4.46	4.60	6070500
2005-08-19	4.60	4.66	4.60	4.65	5239500
2005-08-22	4.65	4.79	4.65	4.77	8030500
2005-08-23	4.75	4.77	4.68	4.68	4882500
2005-08-24	4.71	4.88	4.71	4.82	10232500
2005-08-25	4.84	4.86	4.70	4.72	6842000
2005-08-26	4.75	4.87	4.74	4.83	5125000
2005-08-29	4.82	4.88	4.77	4.86	7147000
2005-08-30	4.86	4.92	4.85	4.90	4554000
2005-08-31	4.89	4.98	4.86	4.95	5792000
2005-09-01	4.96	5.09	4.96	5.05	7102000
2005-09-02	5.05	5.08	5.00	5.00	4142500
2005-09-06	4.95	5.00	4.94	4.96	8550500
2005-09-07	4.94	4.96	4.92	4.96	5776500
2005-09-08	4.96	5.04	4.96	5.01	5162000
2005-09-09	5.02	5.05	4.97	4.98	4129000
2005-09-12	4.98	4.99	4.87	4.92	4408500
2005-09-13	4.94	4.95	4.90	4.92	5457000
2005-09-14	4.92	4.96	4.89	4.92	10472000
2005-09-15	4.94	4.99	4.94	4.97	4783000
2005-09-16	4.97	4.98	4.89	4.93	3027500
2005-09-19	4.93	4.94	4.76	4.79	4862000
2005-09-20	4.78	4.81	4.62	4.64	11937000
2005-09-21	4.64	4.76	4.61	4.72	6530500
2005-09-22	4.70	4.75	4.64	4.70	8303000
2005-09-23	4.69	4.73	4.66	4.70	5972000
2005-09-26	4.70	4.86	4.70	4.85	7689000
2005-09-27	4.85	4.90	4.83	4.89	5261000
2005-09-28	4.90	4.96	4.82	4.86	4942000
2005-09-29	4.84	4.92	4.84	4.92	5418500
2005-09-30	4.91	4.93	4.88	4.93	3194500
2005-10-03	4.93	4.96	4.89	4.91	4468000
2005-10-04	4.93	4.95	4.88	4.89	3928000
2005-10-05	4.90	4.92	4.76	4.78	6232000
2005-10-06	4.77	4.78	4.72	4.74	2211000
2005-10-07	4.94	4.95	4.88	4.92	12367000
2005-10-10	4.95	4.95	4.86	4.89	4892000
2005-10-11	4.89	4.92	4.86	4.89	6704500
2005-10-12	4.90	4.94	4.80	4.85	6805000
2005-10-13	4.86	4.87	4.81	4.83	4633500
2005-10-14	4.86	4.91	4.83	4.89	2671500
2005-10-17	4.90	4.99	4.90	4.98	5809500
2005-10-18	4.98	4.98	4.84	4.85	5331500
2005-10-19	4.82	4.82	4.69	4.73	9415000
2005-10-20	4.73	4.82	4.73	4.78	7872000
2005-10-21	4.79	4.92	4.79	4.88	4856000
2005-10-24	4.88	4.93	4.82	4.92	3206500
2005-10-25	4.92	4.95	4.90	4.93	2778500
2005-10-26	4.98	4.99	4.79	4.79	8476500
2005-10-27	4.80	4.94	4.74	4.93	12402000
2005-10-28	4.93	4.93	4.82	4.85	8742500
2005-10-31	4.87	4.92	4.85	4.90	16828000
2005-11-01	4.92	5.23	4.92	5.16	19678500
2005-11-02	5.20	5.28	5.16	5.17	12774500
2005-11-03	5.19	5.38	5.19	5.29	8579000
2005-11-04	5.30	5.34	5.24	5.27	4720500
2005-11-07	5.30	5.33	5.22	5.28	4245500
2005-11-08	5.27	5.51	5.27	5.50	11841500
2005-11-09	5.50	5.84	5.48	5.65	35266000
2005-11-10	5.64	5.64	5.54	5.60	4979500
2005-11-11	5.58	5.64	5.52	5.56	4954500
2005-11-14	5.56	5.60	5.51	5.53	6401500
2005-11-15	5.52	5.52	5.39	5.40	7035000
2005-11-16	5.38	5.40	5.32	5.35	7020000
2005-11-17	5.38	5.49	5.35	5.49	6748000
2005-11-18	5.48	5.51	5.34	5.37	6583500
2005-11-21	5.21	5.27	5.10	5.26	19948000
2005-11-22	5.26	5.26	5.23	5.24	10885000
2005-11-23	5.24	5.37	5.24	5.30	5098500
2005-11-25	5.31	5.35	5.26	5.30	1133500
2005-11-28	5.29	5.29	5.21	5.23	8384500
2005-11-29	5.23	5.36	5.23	5.32	8232500
2005-11-30	5.37	5.56	5.37	5.48	14475000
2005-12-01	5.48	5.58	5.37	5.40	10456500
2005-12-02	5.45	5.58	5.44	5.58	10237500
2005-12-05	5.58	5.58	5.43	5.45	7901000
2005-12-06	5.44	5.48	5.39	5.48	8967500
2005-12-07	5.48	5.48	5.37	5.43	4747500
2005-12-08	5.45	5.49	5.37	5.47	4724500
2005-12-09	5.47	5.53	5.43	5.51	4213500
2005-12-12	5.50	5.50	5.42	5.44	6917500
2005-12-13	5.44	5.48	5.34	5.35	6942500
2005-12-14	5.35	5.45	5.34	5.42	6455500
2005-12-15	5.40	5.46	5.40	5.43	3969000
2005-12-16	5.45	5.46	5.42	5.44	3699000
2005-12-19	5.44	5.46	5.42	5.44	3866500
2005-12-20	5.45	5.48	5.38	5.42	3241000
2005-12-21	5.41	5.44	5.41	5.42	4591000
2005-12-22	5.41	5.43	5.40	5.41	6722000
2005-12-23	5.41	5.50	5.40	5.46	3189500
2005-12-27	5.44	5.46	5.34	5.36	4526000
2005-12-28	5.36	5.38	5.35	5.36	3951500
2005-12-29	5.36	5.38	5.34	5.36	3499000
2005-12-30	5.36	5.40	5.32	5.38	4133000
2006-01-03	5.38	5.39	5.28	5.38	4591000
2006-01-04	5.39	5.52	5.39	5.49	7523500
2006-01-05	5.48	5.56	5.48	5.56	8007000
2006-01-06	5.56	5.64	5.56	5.62	7110500
2006-01-09	5.62	5.81	5.62	5.80	17764000
2006-01-10	5.80	5.80	5.67	5.76	6785500
2006-01-11	5.77	5.85	5.77	5.84	5400500
2006-01-12	5.84	5.87	5.80	5.83	5729500
2006-01-13	5.82	5.85	5.80	5.82	4563500
2006-01-17	5.78	5.79	5.68	5.71	5860500
2006-01-18	5.69	5.92	5.64	5.90	8896500
2006-01-19	5.90	5.99	5.90	5.97	4580500
2006-01-20	6.00	6.01	5.92	5.94	6177000
2006-01-23	5.96	5.96	5.88	5.89	4283000
2006-01-24	5.89	6.15	5.89	6.10	6360000
2006-01-25	6.11	6.13	5.99	6.02	3922500
2006-01-26	5.99	6.03	5.94	6.02	3961500
2006-01-27	6.02	6.04	6.00	6.03	2129500
2006-01-30	6.00	6.10	6.00	6.09	2760500
2006-01-31	6.14	6.34	6.14	6.33	8319000
2006-02-01	6.33	6.48	6.29	6.46	6914000
2006-02-02	6.46	6.46	6.36	6.38	3993000
2006-02-03	6.36	6.37	6.22	6.23	4323500
2006-02-06	6.25	6.41	6.25	6.35	4523000
2006-02-07	6.40	6.55	6.35	6.40	4934000
2006-02-08	6.38	6.45	6.30	6.40	6302000
2006-02-09	6.41	6.41	6.17	6.20	4124500
2006-02-10	6.21	6.23	6.14	6.17	6333500
2006-02-13	6.14	6.18	6.04	6.04	5686500
2006-02-14	6.07	6.11	5.83	5.88	10748000
2006-02-15	5.92	5.98	5.91	5.92	4380000
2006-02-16	5.92	6.10	5.89	6.10	5532500
2006-02-17	6.10	6.12	6.06	6.07	4674500
2006-02-21	6.07	6.13	6.07	6.10	8901000
2006-02-22	6.10	6.15	6.03	6.15	6742500
2006-02-23	6.14	6.19	6.09	6.18	3566500
2006-02-24	6.17	6.29	6.17	6.26	5327500
2006-02-27	6.26	6.36	6.26	6.31	4787000
2006-02-28	6.32	6.34	6.19	6.27	3817500
2006-03-01	6.27	6.28	5.97	5.98	16034000
2006-03-02	6.00	6.17	5.98	6.17	5048000
2006-03-03	6.17	6.25	6.10	6.15	3647500
2006-03-06	6.15	6.25	6.13	6.19	4563000
2006-03-07	6.18	6.18	6.00	6.04	5036500
2006-03-08	6.02	6.07	5.91	6.06	6489000
2006-03-09	6.06	6.21	6.03	6.07	4746500
2006-03-10	6.03	6.10	6.03	6.04	4696000
2006-03-13	6.05	6.06	5.94	5.94	6759000
2006-03-14	5.94	6.05	5.93	6.04	5054500
2006-03-15	6.23	6.23	5.86	5.87	9089500
2006-03-16	5.88	5.98	5.84	5.85	5904500
2006-03-17	5.88	5.89	5.82	5.82	4876500
2006-03-20	5.83	5.96	5.81	5.95	4969000
2006-03-21	5.92	5.99	5.84	5.85	4085000
2006-03-22	5.88	5.94	5.82	5.82	4777500
2006-03-23	5.80	5.82	5.73	5.76	10378500
2006-03-24	5.75	5.94	5.75	5.90	8253000
2006-03-27	5.88	5.89	5.83	5.85	2647000
2006-03-28	5.80	5.83	5.71	5.72	3913000
2006-03-29	5.70	5.71	5.62	5.68	12269500
2006-03-30	5.61	5.76	5.57	5.60	8813000
2006-03-31	5.59	5.69	5.58	5.67	7472000
2006-04-03	5.65	5.76	5.65	5.75	6859000
2006-04-04	5.75	5.78	5.60	5.66	4543500
2006-04-05	5.66	5.71	5.49	5.71	11224000
2006-04-06	5.71	6.03	5.68	6.00	19211000
2006-04-07	6.02	6.09	5.90	5.99	6012500
2006-04-10	5.96	6.10	5.93	6.09	6246000
2006-04-11	6.07	6.10	6.01	6.04	5864000
2006-04-12	6.04	6.09	5.99	6.05	7218500
2006-04-13	6.02	6.08	5.98	6.08	4015000
2006-04-17	6.06	6.09	6.00	6.07	4105500
2006-04-18	6.06	6.17	6.04	6.17	5540500
2006-04-19	6.16	6.24	6.11	6.23	3311000
2006-04-20	6.23	6.23	6.16	6.21	2818500
2006-04-21	6.21	6.23	6.08	6.22	3626500
2006-04-24	6.23	6.23	6.09	6.14	2669500
2006-04-25	6.27	6.52	6.26	6.40	14105000
2006-04-26	6.45	6.50	6.39	6.49	10351000
2006-04-27	6.55	6.55	6.35	6.47	5347500
2006-04-28	6.60	6.76	6.53	6.73	8127000
2006-05-01	6.73	6.91	6.69	6.84	7836500
2006-05-02	6.84	6.90	6.75	6.81	4831000
2006-05-03	6.80	6.86	6.72	6.80	3974000
2006-05-04	6.80	6.90	6.80	6.88	7956500
2006-05-05	6.88	6.95	6.83	6.86	5704000
2006-05-08	6.82	6.95	6.82	6.92	6261500
2006-05-09	6.93	6.99	6.88	6.91	3405000
2006-05-10	6.90	6.97	6.88	6.91	3490500
2006-05-11	6.90	6.96	6.82	6.88	5542500
2006-05-12	6.76	6.81	6.64	6.69	10306000
2006-05-15	6.69	6.78	6.60	6.64	5365500
2006-05-16	6.64	6.78	6.59	6.76	9446500
2006-05-17	6.76	6.76	6.48	6.59	10358500
2006-05-18	6.59	6.65	6.52	6.53	8007000
2006-05-19	6.51	6.51	6.27	6.36	13463500
2006-05-22	6.38	6.38	6.24	6.36	13770000
2006-05-23	6.36	6.55	6.34	6.36	9842500
2006-05-24	6.33	6.36	6.21	6.31	6443500
2006-05-25	6.34	6.45	6.34	6.43	6196500
2006-05-26	6.46	6.53	6.40	6.46	4132000
2006-05-30	6.44	6.51	6.31	6.36	5808000
2006-05-31	6.36	6.44	6.30	6.35	6092500
2006-06-01	6.31	6.61	6.31	6.59	9131500
2006-06-02	6.67	6.78	6.65	6.73	8025500
2006-06-05	6.72	6.76	6.59	6.60	5861500
2006-06-06	6.57	6.63	6.52	6.58	7467500
2006-06-07	6.53	6.69	6.50	6.60	8820500
2006-06-08	6.46	6.50	6.23	6.32	17915000
2006-06-09	6.32	6.45	6.32	6.35	6376000
2006-06-12	6.35	6.35	6.02	6.02	11683000
2006-06-13	6.01	6.06	5.86	5.90	11242000
2006-06-14	5.87	6.18	5.87	6.11	10167500
2006-06-15	6.18	6.53	6.17	6.48	10767500
2006-06-16	6.46	6.55	6.39	6.49	8690500
2006-06-19	6.49	6.53	6.32	6.40	7871500
2006-06-20	6.40	6.49	6.28	6.38	6768000
2006-06-21	6.38	6.69	6.35	6.62	9978500
2006-06-22	6.64	6.69	6.58	6.63	7214500
2006-06-23	6.63	6.73	6.63	6.69	5576500
2006-06-26	6.68	6.73	6.58	6.64	6036500
2006-06-27	6.64	6.67	6.56	6.61	6056500
2006-06-28	6.63	6.69	6.58	6.66	7756500
2006-06-29	6.68	6.86	6.68	6.83	8627000
2006-06-30	6.83	6.92	6.71	6.91	11123000
2006-07-03	6.96	7.06	6.96	7.01	6068000
2006-07-05	6.97	7.00	6.89	6.91	8810500
2006-07-06	6.93	7.10	6.93	7.01	4815500
2006-07-07	6.99	7.02	6.93	6.97	4998000
2006-07-10	6.97	7.03	6.93	6.95	6510500
2006-07-11	6.93	6.93	6.76	6.86	11576500
2006-07-12	6.87	7.02	6.83	6.93	13096500
2006-07-13	6.91	6.97	6.76	6.87	13842500
2006-07-14	6.80	6.83	6.53	6.70	15200500
2006-07-17	6.67	6.76	6.62	6.65	6331000
2006-07-18	6.68	6.75	6.50	6.65	11611500
2006-07-19	6.66	6.75	6.63	6.69	10107000
2006-07-20	6.80	6.80	6.61	6.65	4406500
2006-07-21	6.66	6.67	6.54	6.65	4956000
2006-07-24	6.65	6.76	6.65	6.76	4197500
2006-07-25	6.66	6.75	6.59	6.65	8322000
2006-07-26	6.63	6.77	6.56	6.71	5450000
2006-07-27	6.72	6.83	6.71	6.77	5863500
2006-07-28	6.78	6.96	6.69	6.92	4830500
2006-07-31	6.96	7.05	6.82	7.05	5753500
2006-08-01	7.05	7.08	6.91	7.05	6886500
2006-08-02	7.04	7.12	6.96	7.06	3698500
2006-08-03	7.06	7.17	6.92	7.08	6388000
2006-08-04	7.00	7.08	6.70	6.81	13741000
2006-08-07	6.81	6.83	6.67	6.72	7389500
2006-08-08	6.72	6.85	6.66	6.83	9199500
2006-08-09	6.84	6.91	6.72	6.72	4660000
2006-08-10	6.67	6.68	6.45	6.64	9428000
2006-08-11	6.64	6.65	6.50	6.60	3749500
2006-08-14	6.61	6.63	6.45	6.51	5304500
2006-08-15	6.55	6.75	6.55	6.73	6005500
2006-08-16	6.77	6.82	6.74	6.79	4081000
2006-08-17	6.76	6.81	6.69	6.73	5642000
2006-08-18	6.71	6.83	6.68	6.80	3966500
2006-08-21	6.78	6.78	6.67	6.70	1754500
2006-08-22	6.67	6.76	6.64	6.72	2582000
2006-08-23	6.72	6.74	6.61	6.67	3285000
2006-08-24	6.68	6.73	6.55	6.66	2967500
2006-08-25	6.63	6.75	6.63	6.67	3128000
2006-08-28	6.67	6.78	6.67	6.78	2476500
2006-08-29	6.79	6.80	6.68	6.80	2159500
2006-08-30	6.80	6.94	6.77	6.92	4903500
2006-08-31	6.93	6.93	6.82	6.87	4069000
2006-09-01	6.97	6.97	6.85	6.87	2479000
2006-09-05	6.87	7.00	6.80	6.98	3982000
2006-09-06	6.98	7.00	6.77	6.80	4319500
2006-09-07	6.80	6.85	6.72	6.82	3298500
2006-09-08	6.82	6.90	6.79	6.81	2015000
2006-09-11	6.80	6.96	6.76	6.92	3032500
2006-09-12	6.94	7.05	6.94	7.04	4008000
2006-09-13	7.03	7.12	7.02	7.09	3005000
2006-09-14	7.09	7.13	7.03	7.09	2422000
2006-09-15	7.09	7.12	7.03	7.07	2910000
2006-09-18	7.09	7.10	6.98	7.05	2107000
2006-09-19	7.07	7.08	6.86	6.94	4715500
2006-09-20	6.93	7.05	6.93	6.94	3636000
2006-09-21	6.94	7.03	6.86	6.93	5426500
2006-09-22	6.93	6.95	6.85	6.88	2745500
2006-09-25	6.91	7.09	6.83	6.99	5909500
2006-09-26	7.00	7.03	6.89	7.02	5898500
2006-09-27	6.99	7.01	6.91	6.97	3536500
2006-09-28	6.94	7.02	6.90	7.00	3435500
2006-09-29	7.00	7.10	6.95	7.05	4706500
2006-10-02	7.02	7.02	6.80	6.92	7218500
2006-10-03	6.92	6.97	6.89	6.92	4328000
2006-10-04	6.92	6.99	6.89	6.96	3293500
2006-10-05	6.93	6.98	6.86	6.95	5583500
2006-10-06	6.81	6.89	6.57	6.62	23684500
2006-10-09	6.69	6.78	6.67	6.75	15186000
2006-10-10	6.75	6.77	6.64	6.73	10435500
2006-10-11	6.73	6.88	6.70	6.87	13018500
2006-10-12	6.91	6.98	6.89	6.90	10100000
2006-10-13	6.91	6.94	6.86	6.87	4033000
2006-10-16	6.87	6.91	6.82	6.84	5491000
2006-10-17	6.84	6.84	6.73	6.77	7369500
2006-10-18	6.77	6.79	6.66	6.66	5333500
2006-10-19	6.65	6.72	6.65	6.67	8092000
2006-10-20	6.73	6.73	6.62	6.63	8520500
2006-10-23	6.63	6.68	6.62	6.64	5637500
2006-10-24	6.63	6.64	6.54	6.58	4325500
2006-10-25	6.56	6.63	6.56	6.60	8135500
2006-10-26	6.70	7.00	6.70	6.92	13960000
2006-10-27	6.89	6.91	6.80	6.80	4467000
2006-10-30	6.86	6.86	6.71	6.76	5215500
2006-10-31	6.76	6.76	6.67	6.73	4778500
2006-11-01	6.75	6.77	6.61	6.64	3635500
2006-11-02	6.64	6.71	6.60	6.71	4523500
2006-11-03	6.76	6.76	6.64	6.69	3146000
2006-11-06	6.71	6.79	6.66	6.72	4235500
2006-11-07	6.71	6.81	6.70	6.74	5657500
2006-11-08	6.46	6.74	6.46	6.62	7835000
2006-11-09	6.66	6.69	6.56	6.61	5376000
2006-11-10	6.58	6.58	6.48	6.56	4213000
2006-11-13	6.54	6.59	6.53	6.55	6609500
2006-11-14	6.59	6.62	6.57	6.61	3838500
2006-11-15	6.64	6.68	6.61	6.67	5557500
2006-11-16	6.71	6.88	6.71	6.84	7720500
2006-11-17	6.95	6.98	6.87	6.91	6012500
2006-11-20	6.87	6.93	6.86	6.91	3770500
2006-11-21	6.89	6.97	6.89	6.97	5891500
2006-11-22	6.95	6.99	6.95	6.99	3538500
2006-11-24	6.93	7.00	6.92	6.99	984500
2006-11-27	7.00	7.00	6.94	6.96	5279000
2006-11-28	6.96	6.96	6.85	6.88	5285500
2006-11-29	6.89	7.02	6.88	6.96	8569500
2006-11-30	7.00	7.06	6.89	6.89	9601000
2006-12-01	6.91	6.97	6.82	6.84	3644500
2006-12-04	6.81	6.85	6.79	6.82	5394000
2006-12-05	6.83	6.86	6.73	6.76	5892000
2006-12-06	6.82	6.98	6.82	6.93	7633000
2006-12-07	6.92	6.98	6.86	6.89	4905000
2006-12-08	6.90	6.92	6.81	6.85	2887500
2006-12-11	6.84	6.92	6.80	6.86	3819500
2006-12-12	6.84	6.88	6.73	6.73	3962500
2006-12-13	6.76	6.76	6.62	6.66	5766000
2006-12-14	6.65	6.73	6.65	6.72	4431500
2006-12-15	6.74	6.78	6.70	6.76	6167000
2006-12-18	6.76	6.80	6.64	6.66	3117500
2006-12-19	6.66	6.69	6.57	6.64	4018000
2006-12-20	6.66	6.73	6.61	6.63	3550500
2006-12-21	6.63	6.67	6.57	6.62	3711500
2006-12-22	6.62	6.63	6.42	6.44	8084500
2006-12-26	6.44	6.45	6.38	6.39	2940000
2006-12-27	6.38	6.45	6.37	6.44	3515000
2006-12-28	6.44	6.50	6.43	6.45	3575000
2006-12-29	6.45	6.51	6.42	6.46	2901500
2007-01-03	6.50	6.57	6.23	6.31	11711500
2007-01-04	6.34	6.46	6.34	6.41	15021000
2007-01-05	6.42	6.50	6.35	6.42	10141500
2007-01-08	6.42	6.53	6.37	6.48	6235500
2007-01-09	6.48	6.73	6.43	6.55	9407000
2007-01-10	6.55	6.70	6.53	6.69	9038500
2007-01-11	6.70	6.81	6.68	6.78	9954000
2007-01-12	6.70	6.89	6.70	6.88	10345000
2007-01-16	6.89	6.93	6.79	6.83	9243000
2007-01-17	6.87	6.91	6.79	6.83	12112000
2007-01-18	6.83	6.95	6.83	6.89	10910000
2007-01-19	6.92	7.46	6.92	7.24	27752000
2007-01-22	7.24	7.29	7.13	7.19	9528500
2007-01-23	7.19	7.19	7.04	7.04	10414500
2007-01-24	7.05	7.09	6.99	7.05	8750000
2007-01-25	7.05	7.10	6.97	6.98	5609500
2007-01-26	6.98	7.13	6.98	7.08	12785500
2007-01-29	7.06	7.17	6.96	6.98	6039500
2007-01-30	7.00	7.05	6.99	7.02	4700500
2007-01-31	6.99	7.03	6.90	7.03	3771000
2007-02-01	7.04	7.04	6.90	6.97	5881500
2007-02-02	6.98	7.03	6.96	7.03	5967000
2007-02-05	7.00	7.00	6.90	6.95	6600000
2007-02-06	6.91	6.93	6.86	6.90	8720000
2007-02-07	6.90	7.07	6.89	7.00	9836500
2007-02-08	6.94	7.04	6.94	7.03	8453000
2007-02-09	7.03	7.16	6.89	6.97	9209000
2007-02-12	6.95	6.95	6.79	6.82	6634440
2007-02-13	6.86	6.93	6.82	6.84	8128530
2007-02-14	6.95	7.09	6.94	7.05	7737790
2007-02-15	7.07	7.11	7.03	7.08	5239500
2007-02-16	7.04	7.09	6.95	6.98	5080000
2007-02-20	6.98	7.03	6.93	6.97	9072000
2007-02-21	6.97	6.98	6.88	6.91	5783000
2007-02-22	6.93	7.00	6.88	6.90	5220000
2007-02-23	6.86	6.95	6.81	6.89	6365000
2007-02-26	6.93	7.00	6.86	6.98	8114755
2007-02-27	6.88	6.95	6.63	6.66	6544500
2007-02-28	6.63	6.68	6.46	6.54	17896000
2007-03-01	6.44	6.52	6.34	6.42	12477515
2007-03-02	6.42	6.45	6.22	6.30	14109000
2007-03-05	6.22	6.28	6.08	6.13	11788500
2007-03-06	6.18	6.31	6.14	6.28	14225000
2007-03-07	6.24	6.34	6.22	6.32	7784500
2007-03-08	6.34	6.46	6.32	6.44	14608500
2007-03-09	6.51	6.52	6.46	6.49	7783500
2007-03-12	6.45	6.69	6.44	6.67	12040500
2007-03-13	6.62	6.67	6.48	6.51	11958000
2007-03-14	6.48	6.51	6.34	6.48	15750500
2007-03-15	6.48	6.55	6.45	6.55	6313000
2007-03-16	6.54	6.64	6.51	6.60	6221500
2007-03-19	6.63	6.67	6.61	6.66	5603000
2007-03-20	6.63	6.66	6.56	6.62	7590000
2007-03-21	6.65	6.77	6.60	6.74	7102000
2007-03-22	6.92	6.92	6.67	6.69	5996500
2007-03-23	6.71	6.75	6.68	6.69	2728000
2007-03-26	6.65	6.67	6.57	6.63	4726000
2007-03-27	6.62	6.62	6.52	6.56	7413000
2007-03-28	6.51	6.53	6.47	6.49	5446000
2007-03-29	6.50	6.53	6.40	6.45	6035830
2007-03-30	6.43	6.49	6.37	6.43	5059500
2007-04-02	6.42	6.49	6.41	6.46	5172500
2007-04-03	6.48	6.54	6.46	6.50	5408500
2007-04-04	6.51	6.53	6.40	6.46	5180000
2007-04-05	6.46	6.48	6.40	6.45	5565000
2007-04-09	6.46	6.57	6.43	6.56	8916000
2007-04-10	6.57	6.66	6.56	6.61	5213500
2007-04-11	6.61	6.61	6.50	6.60	8116000
2007-04-12	6.60	6.76	6.57	6.74	10536500
2007-04-13	6.74	6.89	6.70	6.83	6271000
2007-04-16	6.87	6.98	6.84	6.90	11615500
2007-04-17	7.00	7.00	6.80	6.93	14515500
2007-04-18	6.93	6.98	6.88	6.96	4543440
2007-04-19	7.00	7.00	6.88	6.96	5818000
2007-04-20	6.97	7.02	6.79	6.99	8005500
2007-04-23	7.00	7.00	6.93	6.96	6199500
2007-04-24	7.00	7.00	6.92	6.94	3488000
2007-04-25	6.95	7.07	6.95	7.03	9033500
2007-04-26	7.02	7.06	6.95	7.02	4522495
2007-04-27	6.98	7.01	6.90	7.00	6510075
2007-04-30	6.98	6.99	6.84	6.87	9464500
2007-05-01	6.88	6.93	6.83	6.93	5749500
2007-05-02	6.90	7.14	6.89	7.04	8163000
2007-05-03	7.05	7.05	6.74	6.83	12907510
2007-05-04	6.83	6.89	6.73	6.86	9251000
2007-05-07	6.85	6.88	6.80	6.81	11151500
2007-05-08	6.80	6.85	6.70	6.83	8808500
2007-05-09	6.80	7.02	6.78	7.00	13501500
2007-05-10	6.93	6.98	6.85	6.90	11689500
2007-05-11	6.89	7.01	6.86	6.99	6596500
2007-05-14	6.99	7.16	6.97	7.11	11678500
2007-05-15	7.10	7.20	7.06	7.10	9062200
2007-05-16	7.15	7.20	7.09	7.19	6248000
2007-05-17	7.17	7.18	7.12	7.12	6143000
2007-05-18	7.13	7.18	7.09	7.13	5878500
2007-05-21	7.16	7.27	7.15	7.26	5256000
2007-05-22	7.23	7.25	7.15	7.17	3504500
2007-05-23	7.20	7.25	7.19	7.22	2929000
2007-05-24	7.17	7.22	7.01	7.06	6483525
2007-05-25	7.10	7.14	7.06	7.09	2780500
2007-05-29	7.08	7.17	7.06	7.16	4017000
2007-05-30	7.10	7.29	7.09	7.28	7671395
2007-05-31	7.30	7.40	7.27	7.36	6290690
2007-06-01	7.40	7.46	7.37	7.46	4922000
2007-06-04	7.46	7.49	7.45	7.47	7582000
2007-06-05	7.42	7.54	7.42	7.49	11986000
2007-06-06	7.45	7.45	7.32	7.35	4563170
2007-06-07	7.32	7.34	7.14	7.17	6323500
2007-06-08	7.10	7.16	7.04	7.13	5674825
2007-06-11	7.13	7.16	7.07	7.10	24966250
2007-06-12	7.09	7.10	7.04	7.05	8284150
2007-06-13	7.05	7.09	7.00	7.02	6600500
2007-06-14	7.00	7.10	6.98	7.03	5736000
2007-06-15	7.04	7.12	7.02	7.07	7332500
2007-06-18	7.20	7.36	7.20	7.27	11205730
2007-06-19	7.24	7.27	7.16	7.19	6623000
2007-06-20	7.16	7.24	7.06	7.06	7425000
2007-06-21	7.02	7.03	6.96	6.99	8629000
2007-06-22	6.97	7.03	6.91	6.99	37432000
2007-06-25	6.96	6.97	6.87	6.89	6665500
2007-06-26	6.89	6.89	6.79	6.82	5268000
2007-06-27	6.79	7.00	6.75	7.00	17381000
2007-06-28	6.97	7.23	6.95	7.17	37719000
2007-06-29	7.23	7.30	7.12	7.25	34085050
2007-07-02	7.26	7.40	7.26	7.38	17653000
2007-07-03	7.40	7.47	7.37	7.40	8555000
2007-07-05	7.38	7.41	7.34	7.37	9514500
2007-07-06	7.33	7.49	7.33	7.47	8988000
2007-07-09	7.45	7.50	7.39	7.44	8751500
2007-07-10	7.37	7.44	7.36	7.37	11014990
2007-07-11	7.37	7.50	7.34	7.48	21589000
2007-07-12	7.54	7.62	7.49	7.60	10349500
2007-07-13	7.64	7.64	7.56	7.60	7429000
2007-07-16	7.60	7.67	7.53	7.61	4288000
2007-07-17	7.64	7.72	7.60	7.65	7634790
2007-07-18	7.60	7.63	7.53	7.62	6325500
2007-07-19	7.64	7.74	7.62	7.71	7607500
2007-07-20	7.68	7.76	7.60	7.64	6395520
2007-07-23	7.68	7.70	7.54	7.59	9542000
2007-07-24	7.56	7.69	7.50	7.57	8711000
2007-07-25	7.62	7.68	7.40	7.41	11401705
2007-07-26	7.20	7.37	7.08	7.21	12001610
2007-07-27	7.20	7.32	7.10	7.10	9525500
2007-07-30	7.24	7.33	7.11	7.33	8328500
2007-07-31	7.40	7.48	7.18	7.25	13049500
2007-08-01	7.23	7.24	6.88	7.14	15011000
2007-08-02	7.20	7.56	7.18	7.51	15867710
2007-08-03	7.47	7.70	7.33	7.35	15117580
2007-08-06	7.43	7.43	7.14	7.38	15674200
2007-08-07	7.38	7.54	7.29	7.49	13862725
2007-08-08	7.67	8.13	7.31	7.86	26482500
2007-08-09	7.79	7.93	7.64	7.80	28451790
2007-08-10	7.42	7.85	7.42	7.60	16811000
2007-08-13	7.42	7.90	7.42	7.62	9339500
2007-08-14	7.63	7.67	7.35	7.36	5934000
2007-08-15	7.34	7.39	7.07	7.11	6867000
2007-08-16	7.00	7.12	6.68	7.02	17073000
2007-08-17	7.20	7.32	7.10	7.29	11746500
2007-08-20	7.29	7.32	7.17	7.27	3279500
2007-08-21	7.21	7.25	7.15	7.22	4814500
2007-08-22	7.25	7.47	7.22	7.44	5918500
2007-08-23	7.45	7.52	7.28	7.30	6021000
2007-08-24	7.35	7.47	7.33	7.44	4533000
2007-08-27	7.40	7.45	7.35	7.41	4329500
2007-08-28	7.38	7.38	7.18	7.18	6989500
2007-08-29	7.22	7.35	7.16	7.31	9023000
2007-08-30	7.28	7.37	7.19	7.21	6074500
2007-08-31	7.33	7.41	7.24	7.35	7256500
2007-09-04	7.39	7.42	7.27	7.37	7560500
2007-09-05	7.32	7.32	7.20	7.25	5694000
2007-09-06	7.24	7.35	7.23	7.26	4785500
2007-09-07	7.21	7.23	7.03	7.15	6123500
2007-09-10	7.14	7.19	7.01	7.12	3586000
2007-09-11	7.13	7.42	7.11	7.40	5162000
2007-09-12	7.39	7.45	7.36	7.37	3956500
2007-09-13	7.43	7.51	7.40	7.50	2968000
2007-09-14	7.46	7.57	7.42	7.57	4327000
2007-09-17	7.54	7.69	7.51	7.55	5958000
2007-09-18	7.59	7.83	7.56	7.83	8513500
2007-09-19	7.82	7.90	7.68	7.71	6835000
2007-09-20	7.71	7.79	7.65	7.71	4221500
2007-09-21	7.73	7.85	7.72	7.80	18283500
2007-09-24	7.78	7.98	7.78	7.83	5203000
2007-09-25	7.76	7.87	7.72	7.79	4664000
2007-09-26	7.80	7.91	7.75	7.89	5581500
2007-09-27	7.96	8.21	7.92	8.18	7775000
2007-09-28	8.22	8.34	8.07	8.13	5524000
2007-10-01	8.17	8.29	8.13	8.16	7668000
2007-10-02	8.09	8.10	7.95	7.99	12579500
2007-10-03	7.99	7.99	7.80	7.81	8057500
2007-10-04	7.81	7.99	7.80	7.95	8983000
2007-10-05	8.04	8.08	7.71	7.78	10691000
2007-10-08	7.78	7.81	7.54	7.74	7860000
2007-10-09	7.76	7.87	7.76	7.80	6748000
2007-10-10	7.79	7.85	7.75	7.81	2974500
2007-10-11	7.84	7.92	7.66	7.78	9270500
2007-10-12	7.77	7.83	7.73	7.80	2958970
2007-10-15	7.80	7.80	7.61	7.68	3603000
2007-10-16	7.65	7.68	7.58	7.61	3930000
2007-10-17	7.69	7.81	7.60	7.81	6980500
2007-10-18	7.73	7.83	7.71	7.72	5285500
2007-10-19	7.69	7.82	7.61	7.67	6729500
2007-10-22	7.60	7.88	7.60	7.86	4771000
2007-10-23	7.99	8.03	7.88	8.02	4880500
2007-10-24	7.97	8.09	7.80	8.09	5728000
2007-10-25	8.09	8.20	8.04	8.20	6521500
2007-10-26	8.22	8.35	8.19	8.24	13489500
2007-10-29	8.31	8.34	8.21	8.21	11520000
2007-10-30	8.18	8.40	7.99	8.26	15284000
2007-10-31	7.90	8.24	7.80	8.21	26642500
2007-11-01	8.18	8.25	7.91	7.99	14498500
2007-11-02	8.04	8.15	7.98	8.11	11469000
2007-11-05	7.95	8.19	7.93	8.07	8208715
2007-11-06	8.15	8.15	7.89	8.06	8909000
2007-11-07	8.03	8.03	7.74	7.75	7033000
2007-11-08	7.77	7.82	7.58	7.80	11948755
2007-11-09	7.79	7.79	7.28	7.37	22776625
2007-11-12	7.39	7.52	7.22	7.39	14977000
2007-11-13	7.51	7.94	7.48	7.85	13820010
2007-11-14	7.86	8.10	7.85	8.06	15589200
2007-11-15	8.03	8.22	7.95	8.12	13114500
2007-11-16	8.10	8.24	8.05	8.23	15315420
2007-11-19	8.20	8.26	8.11	8.20	10943500
2007-11-20	8.20	8.41	8.05	8.28	19129500
2007-11-21	8.24	8.26	8.07	8.14	8243580
2007-11-23	8.22	8.24	8.14	8.23	2466000
2007-11-26	8.21	8.39	8.16	8.17	8544155
2007-11-27	8.25	8.26	8.07	8.11	9529275
2007-11-28	8.11	8.32	8.08	8.18	11530000
2007-11-29	8.18	8.29	8.16	8.26	11573095
2007-11-30	8.39	8.40	8.29	8.39	10070450
2007-12-03	8.41	8.63	8.36	8.55	15222265
2007-12-04	8.40	8.40	8.03	8.14	17263500
2007-12-05	8.24	8.32	8.18	8.26	16812500
2007-12-06	8.19	8.28	8.01	8.15	11118755
2007-12-07	8.11	8.48	8.11	8.41	34511155
2007-12-10	8.42	8.49	8.33	8.34	5401495
2007-12-11	8.33	8.39	7.97	8.04	17106780
2007-12-12	8.19	8.20	7.69	7.83	12381500
2007-12-13	7.84	7.84	7.60	7.78	6875000
2007-12-14	7.77	7.82	7.71	7.76	4273500
2007-12-17	7.76	7.76	7.58	7.60	7668000
2007-12-18	7.61	7.87	7.61	7.83	7217060
2007-12-19	7.87	7.96	7.76	7.94	9270855
2007-12-20	7.94	8.11	7.94	8.11	5625770
2007-12-21	8.20	8.26	8.15	8.23	4152000
2007-12-24	8.30	8.30	8.16	8.22	1711500
2007-12-26	8.21	8.42	8.21	8.40	3242605
2007-12-27	8.37	8.40	8.20	8.22	3638500
2007-12-28	8.34	8.34	8.20	8.31	3220255
2007-12-31	8.30	8.37	8.15	8.32	5857685
2008-01-02	8.24	8.33	7.96	8.02	6986620
2008-01-03	8.02	8.03	7.78	7.85	12031165
2008-01-04	7.83	7.85	7.64	7.73	8221345
2008-01-07	7.78	7.80	7.50	7.67	8182385
2008-01-08	7.68	7.89	7.60	7.61	13027400
2008-01-09	7.60	7.72	7.47	7.70	17015400
2008-01-10	7.76	7.83	7.60	7.66	11185000
2008-01-11	7.64	7.64	7.35	7.47	13677755
2008-01-14	7.48	7.54	7.39	7.41	8755500
2008-01-15	7.41	7.54	7.26	7.42	13938000
2008-01-16	7.40	7.43	7.17	7.23	13252535
2008-01-17	7.35	7.40	7.14	7.19	11634330
2008-01-18	7.24	7.24	6.71	6.80	26398765
2008-01-22	6.52	6.77	6.39	6.71	18541695
2008-01-23	6.66	6.69	6.07	6.63	43151405
2008-01-24	6.61	6.90	6.61	6.86	14530000
2008-01-25	6.90	6.99	6.75	6.81	14378910
2008-01-28	6.85	6.86	6.67	6.85	5722325
2008-01-29	6.86	7.23	6.85	7.16	14280465
2008-01-30	7.24	7.24	7.02	7.05	11117425
2008-01-31	6.93	7.29	6.91	7.21	12443140
2008-02-01	7.23	7.41	7.21	7.40	8881280
2008-02-04	7.46	7.46	7.26	7.31	4685750
2008-02-05	7.16	7.21	6.98	7.02	14186000
2008-02-06	7.18	7.20	6.94	6.96	10579165
2008-02-07	6.89	6.91	6.55	6.64	23338885
2008-02-08	6.63	6.88	6.60	6.78	16784175
2008-02-11	6.75	7.00	6.74	6.95	10481500
2008-02-12	6.96	7.16	6.92	7.00	11130245
2008-02-13	7.04	7.13	6.92	7.02	13674160
2008-02-14	7.35	7.35	6.94	6.99	10098050
2008-02-15	6.97	7.11	6.90	7.07	7059375
2008-02-19	7.16	7.27	7.14	7.22	14292585
2008-02-20	7.15	7.41	7.11	7.32	13324735
2008-02-21	7.38	7.38	7.19	7.22	6810375
2008-02-22	7.21	7.40	7.21	7.40	9435605
2008-02-25	7.40	7.43	7.25	7.41	5284970
2008-02-26	7.38	7.65	7.32	7.58	8961110
2008-02-27	7.48	7.58	7.45	7.48	6455000
2008-02-28	7.43	7.66	7.39	7.41	8372435
2008-02-29	7.38	7.38	7.14	7.22	8229635
2008-03-03	7.23	7.24	7.07	7.17	6561250
2008-03-04	7.12	7.12	6.91	7.06	11343305
2008-03-05	7.06	7.29	7.06	7.15	12555250
2008-03-06	7.07	7.14	7.02	7.07	7991735
2008-03-07	6.99	7.15	6.89	7.01	24149900
2008-03-10	6.96	6.98	6.74	6.80	9025370
2008-03-11	6.87	7.01	6.76	7.00	8002000
2008-03-12	6.99	7.01	6.86	6.92	6312500
2008-03-13	6.82	7.12	6.81	7.07	7947800
2008-03-14	7.10	7.17	6.82	6.89	8719875
2008-03-17	6.75	6.83	6.51	6.67	14693140
2008-03-18	6.68	6.91	6.65	6.78	18694500
2008-03-19	6.83	6.89	6.68	6.68	11570000
2008-03-20	6.68	6.74	6.57	6.70	14415710
2008-03-24	6.70	7.06	6.70	6.95	12705915
2008-03-25	6.96	7.09	6.88	7.05	8619650
2008-03-26	7.04	7.23	7.04	7.14	9635120
2008-03-27	7.18	7.20	6.99	7.01	7429500
2008-03-28	7.03	7.06	6.83	6.90	11855575
2008-03-31	6.93	6.94	6.79	6.90	7031495
2008-04-01	6.95	7.11	6.94	7.05	7852455
2008-04-02	7.11	7.40	7.06	7.28	13959995
2008-04-03	7.26	7.55	7.21	7.45	8526200
2008-04-04	7.44	7.56	7.39	7.48	7694500
2008-04-07	7.49	7.56	7.38	7.42	6785800
2008-04-08	7.40	7.58	7.40	7.54	7161795
2008-04-09	7.52	7.58	7.36	7.41	3925625
2008-04-10	7.37	7.40	7.19	7.31	7690310
2008-04-11	7.81	7.81	7.25	7.29	9234790
2008-04-14	7.25	7.41	7.18	7.30	5530175
2008-04-15	7.37	7.44	7.29	7.41	5806450
2008-04-16	7.41	7.63	7.41	7.60	11842810
2008-04-17	7.54	7.64	7.46	7.59	4464395
2008-04-18	7.68	7.85	7.66	7.77	9561050
2008-04-21	7.69	7.90	7.69	7.89	4898830
2008-04-22	7.90	7.91	7.68	7.80	7714395
2008-04-23	7.83	7.97	7.75	7.80	14332000
2008-04-24	7.60	7.91	7.60	7.78	13759215
2008-04-25	7.76	7.86	7.67	7.84	7496900
2008-04-28	7.89	7.95	7.83	7.83	12135390
2008-04-29	7.83	7.84	7.71	7.75	5131150
2008-04-30	7.84	7.89	7.73	7.77	6475310
2008-05-01	7.72	7.88	7.69	7.87	6755715
2008-05-02	7.95	8.00	7.82	7.89	6234150
2008-05-05	7.87	7.89	7.60	7.80	15702640
2008-05-06	7.75	7.93	7.73	7.87	8932170
2008-05-07	7.96	8.27	7.94	8.12	28673920
2008-05-08	8.21	8.22	8.05	8.13	5983290
2008-05-09	8.08	8.22	8.04	8.10	6756240
2008-05-12	8.09	8.24	8.02	8.21	7420795
2008-05-13	8.21	8.28	8.14	8.28	6209335
2008-05-14	8.28	8.50	8.28	8.44	8164570
2008-05-15	8.47	8.47	8.32	8.44	8868460
2008-05-16	8.33	8.56	8.32	8.52	8786920
2008-05-19	8.54	8.65	8.47	8.54	5136165
2008-05-20	8.50	8.50	8.37	8.46	4485540
2008-05-21	8.53	8.53	8.20	8.30	5907905
2008-05-22	8.28	8.31	8.12	8.19	5964600
2008-05-23	8.18	8.21	8.11	8.18	2789955
2008-05-27	8.20	8.34	8.15	8.27	5097635
2008-05-28	8.26	8.35	8.18	8.31	2627375
2008-05-29	8.26	8.39	8.26	8.33	4571470
2008-05-30	8.35	8.53	8.35	8.50	6287830
2008-06-02	8.47	8.48	8.31	8.36	4139665
2008-06-03	8.36	8.44	8.20	8.28	3820940
2008-06-04	8.03	8.23	7.98	8.17	9921285
2008-06-05	8.21	8.30	7.97	8.28	13805245
2008-06-06	8.10	8.11	7.87	7.96	11993845
2008-06-09	8.02	8.16	7.92	8.11	8534055
2008-06-10	8.10	8.42	8.05	8.35	14055145
2008-06-11	8.34	8.35	8.08	8.10	7011285
2008-06-12	8.15	8.26	8.04	8.10	5009505
2008-06-13	8.13	8.30	8.12	8.27	4083480
2008-06-16	8.23	8.46	8.17	8.40	5351865
2008-06-17	8.42	8.56	8.36	8.47	5433865
2008-06-18	8.46	8.46	8.30	8.40	4053765
2008-06-19	8.41	8.50	8.36	8.49	5996085
2008-06-20	8.43	8.43	8.26	8.28	5467400
2008-06-23	8.26	8.30	8.10	8.15	6091770
2008-06-24	8.16	8.16	7.95	8.06	4702105
2008-06-25	8.04	8.25	8.04	8.06	5749985
2008-06-26	7.95	8.01	7.80	7.80	8815915
2008-06-27	7.79	7.95	7.67	7.77	22897515
2008-06-30	7.77	7.86	7.74	7.75	10028150
2008-07-01	7.66	7.67	7.35	7.54	13560545
2008-07-02	7.58	7.61	7.21	7.24	13312695
2008-07-03	7.42	7.64	7.29	7.34	11828310
2008-07-07	7.35	7.41	7.09	7.21	14303785
2008-07-08	7.21	7.38	7.16	7.36	17636695
2008-07-09	7.38	7.51	7.25	7.28	10548070
2008-07-10	7.29	7.39	7.16	7.32	7528135
2008-07-11	7.20	7.26	7.02	7.20	8390795
2008-07-14	7.29	7.31	7.05	7.12	9189585
2008-07-15	7.03	7.19	6.88	7.06	9814275
2008-07-16	7.03	7.20	6.98	7.20	5464425
2008-07-17	7.19	7.37	7.10	7.18	9168440
2008-07-18	7.16	7.21	7.05	7.09	6254175
2008-07-21	7.14	7.22	7.06	7.09	6283670
2008-07-22	7.01	7.08	6.89	7.07	8109360
2008-07-23	7.11	7.47	7.06	7.21	11936460
2008-07-24	7.24	7.30	7.10	7.13	9926630
2008-07-25	7.50	7.60	7.28	7.45	16642180
2008-07-28	7.45	7.48	7.32	7.35	8660755
2008-07-29	7.41	7.52	7.37	7.48	7927165
2008-07-30	7.56	7.78	7.54	7.77	7709225
2008-07-31	7.75	7.76	7.60	7.64	8206440
2008-08-01	7.69	7.70	7.44	7.48	7937075
2008-08-04	7.49	7.53	7.22	7.29	8600180
2008-08-05	7.36	7.36	7.22	7.31	10668565
2008-08-06	7.33	7.45	7.26	7.44	8610170
2008-08-07	7.36	7.42	7.20	7.23	6577625
2008-08-08	7.26	7.45	7.18	7.40	17195495
2008-08-11	7.35	7.59	7.35	7.51	9973370
2008-08-12	7.50	7.55	7.47	7.50	5866930
2008-08-13	7.52	7.52	7.43	7.49	6101750
2008-08-14	7.44	7.58	7.44	7.55	3408755
2008-08-15	7.57	7.64	7.53	7.61	4113785
2008-08-18	7.65	7.68	7.51	7.57	8595295
2008-08-19	7.51	7.51	7.39	7.44	20132050
2008-08-20	7.46	7.57	7.46	7.50	4429570
2008-08-21	7.43	7.57	7.42	7.53	4593275
2008-08-22	7.59	7.64	7.55	7.59	6917200
2008-08-25	7.56	7.56	7.34	7.38	3407620
2008-08-26	7.40	7.43	7.22	7.28	4772500
2008-08-27	7.30	7.41	7.24	7.39	3686700
2008-08-28	7.42	7.61	7.39	7.58	5924690
2008-08-29	7.54	7.54	7.41	7.48	4089745
2008-09-02	7.60	7.62	7.43	7.48	7800535
2008-09-03	7.48	7.52	7.29	7.34	8317785
2008-09-04	7.28	7.28	7.01	7.08	7417535
2008-09-05	7.00	7.05	6.83	7.02	11603140
2008-09-08	7.19	7.20	7.03	7.19	5660910
2008-09-09	7.25	7.31	6.91	6.97	11247845
2008-09-10	7.03	7.07	6.79	6.81	20303420
2008-09-11	6.73	6.80	6.61	6.76	12853820
2008-09-12	6.68	6.86	6.66	6.82	8364755
2008-09-15	6.70	6.76	6.54	6.56	9912795
2008-09-16	6.41	6.72	6.35	6.70	16558775
2008-09-17	6.56	6.63	6.20	6.21	13278085
2008-09-18	6.30	6.45	5.51	6.39	28815275
2008-09-19	6.74	7.60	6.47	7.05	32422645
2008-09-22	7.07	7.07	6.47	6.56	10422795
2008-09-23	6.55	6.57	6.10	6.25	14145995
2008-09-24	6.20	6.20	6.06	6.14	14667670
2008-09-25	6.20	6.46	6.10	6.33	22423765
2008-09-26	6.16	6.32	6.11	6.29	16186520
2008-09-29	6.17	6.18	5.27	5.43	26784220
2008-09-30	5.51	5.85	5.45	5.79	31389755
2008-10-01	5.69	5.75	5.57	5.65	14332375
2008-10-02	5.59	5.63	4.97	5.05	24298550
2008-10-03	5.08	5.34	4.93	5.00	18183705
2008-10-06	4.84	4.94	4.36	4.67	26737030
2008-10-07	4.77	4.95	4.38	4.40	24637725
2008-10-08	4.21	4.44	3.99	4.28	31279615
2008-10-09	4.30	4.49	3.83	4.02	15782350
2008-10-10	3.80	3.94	3.39	3.70	37122325
2008-10-13	3.90	4.42	3.85	4.33	42333260
2008-10-14	4.52	4.78	4.29	4.29	19065575
2008-10-15	4.24	4.30	3.90	3.90	25248660
2008-10-16	3.99	4.10	3.80	4.03	24531095
2008-10-17	3.99	4.56	3.91	4.43	16115055
2008-10-20	4.49	4.55	4.33	4.55	14318425
2008-10-21	4.45	4.51	4.29	4.31	9920020
2008-10-22	4.00	4.08	3.91	4.01	18347625
2008-10-23	4.01	4.05	3.61	3.84	24561675
2008-10-24	3.52	3.69	3.19	3.62	20087740
2008-10-27	3.52	3.72	3.51	3.52	16932875
2008-10-28	3.56	3.90	3.50	3.90	22466490
2008-10-29	3.84	4.07	3.78	3.93	21556255
2008-10-30	4.13	4.30	4.01	4.22	20609870
2008-10-31	4.17	4.32	4.05	4.23	13959845
2008-11-03	4.28	4.36	4.20	4.36	8290340
2008-11-04	4.43	4.64	4.36	4.49	16556690
2008-11-05	4.48	4.55	4.12	4.15	12337150
2008-11-06	4.16	4.19	3.43	3.51	20624055
2008-11-07	3.50	3.67	3.39	3.46	31252885
2008-11-10	3.46	3.61	3.37	3.41	15417110
2008-11-11	3.40	3.41	3.22	3.22	8992990
2008-11-12	3.23	3.26	2.42	2.66	32457585
2008-11-13	2.66	2.81	2.53	2.71	54187410
2008-11-14	2.68	2.97	2.61	2.81	41049670
2008-11-17	2.76	2.94	2.71	2.78	19608260
2008-11-18	2.80	2.83	2.51	2.62	25598610
2008-11-19	2.62	2.67	2.43	2.46	21088450
2008-11-20	2.46	2.46	2.09	2.13	31020755
2008-11-21	2.18	2.23	1.75	2.04	45870575
2008-11-24	2.09	2.43	2.01	2.41	49071235
2008-11-25	2.53	2.62	2.39	2.58	30535840
2008-11-26	2.50	2.85	2.42	2.78	20489640
2008-11-28	2.79	2.84	2.69	2.81	9439295
2008-12-01	2.80	2.80	2.55	2.55	18708640
2008-12-02	2.60	2.85	2.55	2.84	18115555
2008-12-03	2.75	3.14	2.68	3.07	26822690
2008-12-04	3.06	3.24	2.96	3.08	26088650
2008-12-05	3.08	3.53	2.98	3.50	28579450
2008-12-08	3.59	3.72	3.40	3.64	25692275
2008-12-09	3.58	3.88	3.50	3.78	32079205
2008-12-10	3.77	3.88	3.64	3.77	16675665
2008-12-11	3.68	3.85	3.52	3.57	13206795
2008-12-12	3.39	3.65	3.39	3.53	12712700
2008-12-15	3.58	3.58	3.31	3.40	10088700
2008-12-16	3.48	3.65	3.28	3.52	18779780
2008-12-17	3.46	3.66	3.43	3.61	17715990
2008-12-18	3.50	3.69	3.47	3.55	17403385
2008-12-19	3.61	3.62	3.45	3.49	13461850
2008-12-22	3.49	3.55	3.28	3.39	11519140
2008-12-23	3.40	3.48	3.29	3.35	7107345
2008-12-24	3.35	3.36	3.26	3.30	2216370
2008-12-26	3.31	3.41	3.24	3.40	3819925
2008-12-29	3.38	3.38	3.21	3.27	5939130
2008-12-30	3.27	3.42	3.25	3.40	6337945
2008-12-31	3.40	3.58	3.37	3.52	13386295
2009-01-02	3.49	3.71	3.39	3.69	10130585
2009-01-05	3.69	3.94	3.62	3.92	13787120
2009-01-06	3.85	4.01	3.77	3.94	15195810
2009-01-07	3.90	4.03	3.77	3.97	22723015
2009-01-08	3.93	4.04	3.76	4.00	10889455
2009-01-09	4.05	4.16	3.91	4.01	15119330
2009-01-12	3.97	3.99	3.76	3.82	11256185
2009-01-13	3.84	3.93	3.72	3.84	10649775
2009-01-14	3.77	3.77	3.56	3.65	9677600
2009-01-15	3.68	3.69	3.40	3.62	12823520
2009-01-16	3.69	3.80	3.58	3.74	9253610
2009-01-20	3.73	3.73	3.39	3.40	8146370
2009-01-21	3.50	3.74	3.39	3.74	11918305
2009-01-22	3.66	4.07	3.66	4.00	23868580
2009-01-23	3.82	3.97	3.68	3.93	24804365
2009-01-26	3.92	4.05	3.88	3.94	14965390
2009-01-27	4.00	4.04	3.74	3.92	12607675
2009-01-28	3.93	4.16	3.93	4.14	11415060
2009-01-29	4.08	4.09	3.97	3.99	7688980
2009-01-30	3.97	4.07	3.85	3.90	13138190
2009-02-02	3.89	3.91	3.76	3.86	7522295
2009-02-03	3.90	4.12	3.85	4.10	12950805
2009-02-04	4.08	4.23	3.94	3.99	15570930
2009-02-05	3.94	4.05	3.88	4.00	9684390
2009-02-06	4.06	4.13	3.97	4.10	8736280
2009-02-09	4.06	4.09	3.94	4.04	7543045
2009-02-10	4.00	4.10	3.76	3.80	9659650
2009-02-11	3.83	3.90	3.78	3.87	5900040
2009-02-12	3.74	3.89	3.71	3.88	8857645
2009-02-13	3.83	3.96	3.82	3.83	9461530
2009-02-17	3.70	3.73	3.46	3.50	14100730
2009-02-18	3.57	3.57	3.24	3.36	23281170
2009-02-19	3.44	3.44	3.15	3.20	15994745
2009-02-20	3.09	3.41	3.09	3.37	16285525
2009-02-23	3.37	3.40	3.17	3.18	10882795
2009-02-24	3.19	3.38	3.10	3.36	15947220
2009-02-25	3.30	3.65	3.18	3.55	21118875
2009-02-26	3.66	3.75	3.51	3.54	16347030
2009-02-27	3.41	3.58	3.36	3.51	18635955
2009-03-02	3.40	3.46	3.25	3.28	12045920
2009-03-03	3.31	3.34	3.08	3.17	19845070
2009-03-04	3.27	3.49	3.24	3.43	18227425
2009-03-05	3.34	3.40	3.28	3.30	16156030
2009-03-06	3.41	3.41	3.29	3.35	15778845
2009-03-09	3.28	3.42	3.28	3.34	10250520
2009-03-10	3.37	3.71	3.36	3.70	12424470
2009-03-11	3.72	3.93	3.71	3.88	15761845
2009-03-12	3.72	4.06	3.68	4.04	19585600
2009-03-13	4.09	4.09	3.86	4.05	9310365
2009-03-16	4.07	4.12	3.84	3.85	9029245
2009-03-17	3.79	3.96	3.77	3.91	16403420
2009-03-18	3.94	4.06	3.81	4.02	15655295
2009-03-19	4.05	4.08	3.94	4.01	8464100
2009-03-20	4.02	4.06	3.86	3.89	6895060
2009-03-23	3.99	4.22	3.93	4.22	9246225
2009-03-24	4.17	4.34	4.17	4.20	9636585
2009-03-25	4.25	4.36	4.10	4.27	7280355
2009-03-26	4.26	4.40	4.23	4.32	13783995
2009-03-27	4.22	4.35	4.16	4.31	7806620
2009-03-30	4.20	4.26	4.06	4.11	11027060
2009-03-31	4.15	4.17	4.08	4.08	9289930
2009-04-01	4.04	4.26	3.99	4.22	10711860
2009-04-02	4.37	4.71	4.33	4.63	25026345
2009-04-03	4.60	4.98	4.58	4.80	25316555
2009-04-06	4.69	4.78	4.56	4.77	13566790
2009-04-07	4.65	4.79	4.60	4.70	12894435
2009-04-08	4.74	4.82	4.69	4.81	8999065
2009-04-09	4.90	5.04	4.89	5.02	15544300
2009-04-13	4.91	5.01	4.87	4.98	9790540
2009-04-14	4.96	4.96	4.67	4.70	17426540
2009-04-15	4.65	4.91	4.61	4.90	24382950
2009-04-16	4.94	4.96	4.75	4.85	19317370
2009-04-17	4.85	4.86	4.75	4.75	12650805
2009-04-20	4.64	4.74	4.47	4.49	9682485
2009-04-21	4.46	4.56	4.45	4.55	8588625
2009-04-22	4.48	4.66	4.45	4.54	11734225
2009-04-23	4.51	4.59	4.41	4.53	18437665
2009-04-24	4.55	4.72	4.52	4.67	8672875
2009-04-27	4.61	4.72	4.54	4.64	7991085
2009-04-28	4.55	4.60	4.45	4.47	9915650
2009-04-29	4.55	4.80	4.51	4.72	10541335
2009-04-30	4.99	5.45	4.58	4.90	42229965
2009-05-01	4.95	4.98	4.78	4.83	12905730
2009-05-04	4.82	4.93	4.67	4.81	14245160
2009-05-05	4.81	4.91	4.63	4.84	11628745
2009-05-06	4.91	4.94	4.76	4.89	8948895
2009-05-07	4.89	4.91	4.60	4.65	12480355
2009-05-08	4.71	4.76	4.57	4.63	10908835
2009-05-11	4.52	4.75	4.52	4.68	7674095
2009-05-12	4.70	4.76	4.50	4.59	8844170
2009-05-13	4.46	4.58	4.36	4.39	7594815
2009-05-14	4.42	4.54	4.34	4.48	7349535
2009-05-15	4.44	4.50	4.36	4.38	9814885
2009-05-18	4.44	4.70	4.43	4.68	8110620
2009-05-19	4.67	4.72	4.60	4.62	5192870
2009-05-20	4.68	4.76	4.62	4.65	7052915
2009-05-21	4.55	4.60	4.48	4.53	6361980
2009-05-22	4.54	4.58	4.44	4.53	4743110
2009-05-26	4.50	4.69	4.45	4.67	7006480
2009-05-27	4.66	4.82	4.63	4.74	10095045
2009-05-28	4.83	4.91	4.72	4.90	12269745
2009-05-29	4.92	4.97	4.83	4.85	28932515
2009-06-01	4.90	4.99	4.87	4.94	9063805
2009-06-02	4.88	4.98	4.78	4.87	8502975
2009-06-03	4.80	4.80	4.54	4.60	10429430
2009-06-04	4.65	4.65	4.50	4.58	8555165
2009-06-05	4.65	4.69	4.52	4.61	9015675
2009-06-08	4.58	4.58	4.42	4.48	6726455
2009-06-09	4.50	4.64	4.47	4.63	8592180
2009-06-10	4.70	4.70	4.41	4.45	11572060
2009-06-11	4.43	4.52	4.40	4.48	11153660
2009-06-12	4.43	4.67	4.43	4.64	10541925
2009-06-15	4.60	4.60	4.49	4.51	6411325
2009-06-16	4.53	4.61	4.45	4.47	7633775
2009-06-17	4.46	4.52	4.38	4.45	9391125
2009-06-18	4.44	4.51	4.40	4.47	5653565
2009-06-19	4.50	4.56	4.46	4.50	4886015
2009-06-22	4.46	4.46	4.34	4.37	6543010
2009-06-23	4.36	4.44	4.30	4.41	9294700
2009-06-24	4.48	4.72	4.48	4.67	13191350
2009-06-25	4.63	4.80	4.61	4.79	7627680
2009-06-26	4.78	5.00	4.73	4.91	15948580
2009-06-29	4.73	4.92	4.73	4.83	7753900
2009-06-30	4.83	4.85	4.73	4.80	5846000
2009-07-01	4.79	4.91	4.79	4.86	8959090
2009-07-02	4.76	4.92	4.73	4.88	16390480
2009-07-06	4.87	4.88	4.64	4.68	12257290
2009-07-07	4.71	4.72	4.56	4.62	10837250
2009-07-08	4.62	4.67	4.55	4.66	9861010
2009-07-09	4.69	4.83	4.64	4.76	9160160
2009-07-10	4.77	4.82	4.67	4.75	7258275
2009-07-13	4.76	4.83	4.71	4.83	9009675
2009-07-14	4.85	4.90	4.78	4.85	6414060
2009-07-15	4.88	5.08	4.87	5.07	7542595
2009-07-16	5.08	5.14	5.00	5.12	3359065
2009-07-17	5.11	5.11	5.02	5.08	5012035
2009-07-20	5.09	5.25	5.08	5.24	7879170
2009-07-21	5.29	5.41	5.28	5.39	11207775
2009-07-22	5.35	5.49	5.32	5.40	8805910
2009-07-23	5.45	5.57	5.41	5.54	6467755
2009-07-24	5.50	5.52	5.41	5.48	5337715
2009-07-27	5.53	5.53	5.35	5.43	10036520
2009-07-28	5.37	5.51	5.33	5.49	7261265
2009-07-29	5.42	5.45	5.31	5.41	5661950
2009-07-30	5.49	5.89	5.49	5.82	16619280
2009-07-31	5.82	5.91	5.74	5.75	13615990
2009-08-03	5.83	5.85	5.73	5.79	10671405
2009-08-04	5.77	5.93	5.74	5.86	9332400
2009-08-05	5.97	6.00	5.71	5.77	8389940
2009-08-06	5.82	5.85	5.60	5.64	7193520
2009-08-07	5.68	5.79	5.60	5.62	6206800
2009-08-10	5.60	5.65	5.49	5.50	6395775
2009-08-11	5.48	5.54	5.40	5.40	9671255
2009-08-12	5.44	5.53	5.38	5.42	12228065
2009-08-13	5.47	5.64	5.44	5.62	5865110
2009-08-14	5.60	5.60	5.47	5.52	5477040
2009-08-17	5.39	5.42	5.32	5.32	4427485
2009-08-18	5.33	5.55	5.30	5.53	6943230
2009-08-19	5.43	5.59	5.40	5.59	7704765
2009-08-20	5.57	5.71	5.55	5.70	6957850
2009-08-21	5.74	5.82	5.69	5.78	7804285
2009-08-24	5.82	5.82	5.67	5.70	5088295
2009-08-25	5.70	5.83	5.68	5.69	4539245
2009-08-26	5.68	5.76	5.62	5.64	4909510
2009-08-27	5.70	5.70	5.54	5.59	7040335
2009-08-28	5.63	5.70	5.50	5.53	7265815
2009-08-31	5.46	5.47	5.34	5.37	8036580
2009-09-01	5.32	5.41	5.19	5.21	14698895
2009-09-02	5.16	5.30	5.16	5.23	9333775
2009-09-03	5.24	5.41	5.22	5.39	12694745
2009-09-04	5.41	5.61	5.34	5.57	9963780
2009-09-08	5.59	5.68	5.57	5.67	10611460
2009-09-09	5.62	5.75	5.61	5.74	5479970
2009-09-10	5.76	5.82	5.69	5.82	6257165
2009-09-11	5.87	5.98	5.84	5.95	9256245
2009-09-14	5.94	5.94	5.76	5.85	11580600
2009-09-15	5.87	5.98	5.83	5.96	7137935
2009-09-16	6.03	6.17	5.99	6.10	9045160
2009-09-17	6.10	6.17	6.04	6.08	7389140
2009-09-18	6.15	6.20	6.01	6.19	7973070
2009-09-21	6.16	6.32	6.10	6.29	6826085
2009-09-22	6.33	6.45	6.30	6.38	8244020
2009-09-23	6.41	6.46	6.29	6.33	7217095
2009-09-24	6.35	6.36	6.13	6.22	10222295
2009-09-25	6.16	6.25	6.13	6.22	4492210
2009-09-28	6.24	6.33	6.20	6.33	4656960
2009-09-29	6.29	6.35	6.23	6.26	4578130
2009-09-30	6.27	6.35	6.13	6.27	8368430
2009-10-01	6.23	6.23	6.04	6.06	8472145
2009-10-02	6.00	6.19	5.93	6.10	7572530
2009-10-05	6.15	6.23	6.11	6.20	5238375
2009-10-06	6.10	6.39	6.10	6.29	5048760
2009-10-07	6.25	6.28	6.18	6.27	3544990
2009-10-08	6.33	6.34	6.21	6.21	4504995
2009-10-09	6.18	6.29	6.18	6.29	6436775
2009-10-12	6.35	6.45	6.34	6.39	5735535
2009-10-13	6.42	6.44	6.35	6.38	5461810
2009-10-14	6.48	6.57	6.45	6.50	7067090
2009-10-15	6.43	6.89	6.42	6.88	20532690
2009-10-16	6.84	6.85	6.73	6.73	6499885
2009-10-19	6.78	6.90	6.74	6.89	7247470
2009-10-20	6.88	7.00	6.69	6.77	11625195
2009-10-21	6.76	6.87	6.60	6.62	8260920
2009-10-22	6.61	6.74	6.55	6.59	6275720
2009-10-23	6.64	6.66	6.42	6.45	5690845
2009-10-26	6.48	6.60	6.33	6.38	6477215
2009-10-27	6.39	6.45	6.23	6.24	7343140
2009-10-28	6.20	6.28	6.10	6.11	8837620
2009-10-29	6.15	6.29	6.15	6.21	8979385
2009-10-30	6.16	6.20	6.01	6.04	8733580
2009-11-02	6.10	6.13	5.89	6.01	10046260
2009-11-03	5.93	6.32	5.90	6.32	10116585
2009-11-04	6.48	6.85	6.38	6.39	18454925
2009-11-05	6.68	6.68	6.49	6.58	7138675
2009-11-06	6.53	6.74	6.52	6.71	7501950
2009-11-09	6.79	7.00	6.77	7.00	8861175
2009-11-10	6.96	7.02	6.90	6.99	5952615
2009-11-11	7.09	7.33	7.09	7.31	15505340
2009-11-12	7.31	7.33	7.17	7.23	9283090
2009-11-13	7.27	7.40	7.08	7.33	5845835
2009-11-16	7.40	7.52	7.37	7.42	7812590
2009-11-17	7.41	7.59	7.35	7.56	5937505
2009-11-18	7.54	7.54	7.36	7.47	8952175
2009-11-19	7.37	7.42	7.28	7.40	9999910
2009-11-20	7.35	7.53	7.29	7.49	6078350
2009-11-23	7.58	7.78	7.46	7.53	11095575
2009-11-24	7.45	7.50	7.30	7.40	10055965
2009-11-25	7.41	7.46	7.35	7.40	10727995
2009-11-27	7.15	7.35	7.11	7.29	4214160
2009-11-30	7.28	7.34	7.24	7.34	5653395
2009-12-01	7.37	7.45	7.33	7.40	10415465
2009-12-02	7.40	7.53	7.40	7.42	9828115
2009-12-03	7.33	7.55	7.33	7.33	10178900
2009-12-04	18.22	18.30	17.50	17.71	4477875
2009-12-07	17.24	18.18	17.24	17.91	9204580
2009-12-08	17.86	18.00	17.13	17.15	10692455
2009-12-09	17.30	17.50	17.09	17.32	6230630
2009-12-10	17.45	17.73	17.28	17.66	6163970
2009-12-11	17.76	18.00	17.68	18.00	5085640
2009-12-14	18.07	18.29	17.77	17.95	5061735
2009-12-15	17.87	18.22	17.55	17.66	6812740
2009-12-16	17.86	18.60	17.83	18.52	12248990
2009-12-17	18.23	18.38	17.66	17.66	8259515
2009-12-18	17.74	17.92	17.22	17.29	7431820
2009-12-21	17.56	17.82	17.03	17.11	5707880
2009-12-22	17.06	17.35	16.88	17.29	7682685
2009-12-23	17.53	17.95	17.33	17.75	6701415
2009-12-24	17.80	18.03	17.80	17.84	1760355
2009-12-28	18.00	18.66	17.94	18.58	5439170
2009-12-29	18.57	18.70	18.46	18.66	7056815
2009-12-30	18.51	18.64	18.34	18.44	2704320
2009-12-31	18.53	18.53	18.15	18.16	5527660
2010-01-04	18.48	18.50	18.11	18.37	6171670
2010-01-05	18.44	18.87	18.43	18.67	6662185
2010-01-06	18.75	19.46	18.70	19.44	6478890
2010-01-07	19.40	19.40	19.01	19.25	7291775
2010-01-08	19.20	19.66	19.20	19.66	6128230
2010-01-11	19.97	20.58	19.53	19.64	10518590
2010-01-12	19.38	19.41	18.73	18.94	8982535
2010-01-13	19.10	19.13	18.66	18.98	5108005
2010-01-14	19.02	19.12	18.63	18.64	6176985
2010-01-15	19.85	19.88	19.03	19.08	27360620
2010-01-19	19.22	20.21	19.04	20.12	9929900
2010-01-20	19.85	19.92	19.50	19.80	6307045
2010-01-21	19.83	20.27	19.51	19.65	6387250
2010-01-22	19.53	19.75	19.21	19.23	4556995
2010-01-25	19.45	19.69	19.21	19.23	3174280
2010-01-26	19.08	19.69	18.91	19.23	3740280
2010-01-27	19.28	19.41	19.02	19.28	2438590
2010-01-28	19.12	19.24	18.78	19.06	3523075
2010-01-29	19.30	19.40	18.57	18.57	4284125
2010-02-01	18.79	19.18	18.62	19.06	4986590
2010-02-02	19.08	19.32	18.90	19.26	2794605
2010-02-03	19.58	19.64	19.34	19.42	2123250
2010-02-04	19.28	19.28	18.60	18.71	4495230
2010-02-05	18.64	18.95	18.36	18.84	4236775
2010-02-08	19.14	19.14	18.46	18.46	2868905
2010-02-09	18.71	19.28	18.71	19.16	4521570
2010-02-10	19.23	19.58	19.17	19.46	3541080
2010-02-11	19.58	20.16	19.47	20.02	5060920
2010-02-12	19.75	20.17	19.55	20.10	7234235
2010-02-16	20.81	21.40	20.39	20.71	11940485
2010-02-17	20.90	21.49	20.77	20.93	11224940
2010-02-18	20.86	20.88	20.17	20.40	11651375
2010-02-19	20.40	20.95	20.40	20.83	7530145
2010-02-22	21.12	21.12	20.62	20.73	5327640
2010-02-23	20.62	20.83	20.37	20.39	4889095
2010-02-24	20.45	20.66	20.12	20.16	7879535
2010-02-25	19.91	21.28	19.80	21.08	10770105
2010-02-26	21.14	21.29	20.82	21.25	3649285
2010-03-01	21.37	21.51	21.12	21.51	3645385
2010-03-02	20.37	21.36	20.27	21.28	33641760
2010-03-03	21.04	22.00	20.91	21.36	16783450
2010-03-04	21.50	21.68	21.30	21.65	7001335
2010-03-05	21.54	21.54	20.63	20.95	16390385
2010-03-08	20.87	21.13	20.53	20.60	8785325
2010-03-09	20.50	20.59	20.00	20.13	12228000
2010-03-10	19.80	20.96	19.60	20.71	19364960
2010-03-11	20.50	20.51	20.04	20.12	13749625
2010-03-12	19.42	19.63	18.97	19.35	68894880
2010-03-15	19.06	19.45	18.98	19.28	17519540
2010-03-16	19.46	19.48	19.02	19.12	19121365
2010-03-17	19.18	19.31	18.76	18.90	14040770
2010-03-18	18.82	18.90	18.12	18.62	21590735
2010-03-19	18.67	18.74	18.16	18.28	13076860
2010-03-22	18.06	18.62	18.06	18.51	15088770
2010-03-23	18.51	18.72	18.12	18.34	11863720
2010-03-24	18.28	18.71	18.13	18.48	8639985
2010-03-25	18.49	18.74	18.00	18.01	9699980
2010-03-26	18.24	18.69	18.12	18.63	12353495
2010-03-29	18.84	18.93	18.53	18.59	9048605
2010-03-30	18.65	18.65	18.33	18.48	4129355
2010-03-31	18.44	18.47	18.16	18.24	7132980
2010-04-01	18.37	18.50	18.14	18.48	8243255
2010-04-05	18.34	18.60	18.25	18.39	4490250
2010-04-06	18.31	18.50	18.24	18.49	5187650
2010-04-07	18.36	18.51	18.16	18.25	6480795
2010-04-08	18.35	18.48	18.17	18.30	6699685
2010-04-09	18.43	18.60	18.33	18.58	14838790
2010-04-12	18.40	18.56	18.36	18.41	7494375
2010-04-13	18.08	18.08	17.52	17.78	18945080
2010-04-14	17.69	17.84	17.43	17.77	10338450
2010-04-15	17.74	18.21	17.73	18.00	20566195
2010-04-16	18.08	18.39	17.88	18.00	63412450
2010-04-19	17.94	17.95	17.16	17.38	22481040
2010-04-20	17.46	17.65	17.27	17.46	16117885
2010-04-21	17.50	17.70	17.23	17.53	13417515
2010-04-22	17.44	17.59	17.20	17.53	11431490
2010-04-23	17.56	17.57	16.95	17.02	15249110
2010-04-26	17.29	17.29	16.95	16.98	12975300
2010-04-27	16.94	16.96	16.08	16.21	23262700
2010-04-28	16.37	16.80	16.26	16.78	12073595
2010-04-29	16.80	17.02	16.65	16.98	16273375
2010-04-30	17.59	17.59	16.60	16.73	17873660
2010-05-03	17.04	17.04	15.97	16.07	18101925
2010-05-04	15.88	15.95	15.27	15.59	20676730
2010-05-05	15.40	15.97	15.31	15.65	13316095
2010-05-06	15.61	15.79	13.80	14.83	17496620
2010-05-07	15.03	15.30	14.51	14.66	18974715
2010-05-10	15.35	15.37	14.91	15.22	14538890
2010-05-11	15.01	15.06	14.35	14.37	18065355
2010-05-12	14.63	14.98	14.59	14.88	12561840
2010-05-13	14.81	14.96	14.41	14.45	7087790
2010-05-14	14.32	14.55	14.07	14.49	10662500
2010-05-17	14.79	14.84	13.83	14.23	9965435
2010-05-18	14.38	14.83	14.21	14.27	15000595
2010-05-19	14.33	14.46	13.90	14.07	12117680
2010-05-20	13.75	13.75	13.27	13.31	14942390
2010-05-21	12.99	13.72	12.76	13.63	16938255
2010-05-24	13.92	13.94	13.40	13.49	13334350
2010-05-25	13.11	13.43	12.94	13.41	15076165
2010-05-26	13.60	13.60	13.18	13.29	13179895
2010-05-27	13.57	14.05	13.43	14.05	11585275
2010-05-28	14.05	14.33	13.58	13.72	10073925
2010-06-01	13.68	13.87	13.17	13.19	9716795
2010-06-02	13.24	13.53	12.87	13.53	10807155
2010-06-03	13.70	13.70	12.80	13.07	14903620
2010-06-04	12.84	13.00	12.12	12.19	15763980
2010-06-07	12.23	12.39	11.82	11.83	13111900
2010-06-08	11.86	12.00	11.51	11.71	12233865
2010-06-09	11.88	12.15	11.71	11.79	12277100
2010-06-10	12.27	12.93	11.96	12.86	19573780
2010-06-11	12.85	13.07	12.78	13.07	13428670
2010-06-14	13.10	13.20	12.41	12.42	15261370
2010-06-15	12.51	12.97	12.44	12.95	11194135
2010-06-16	12.89	13.12	12.78	13.04	11262175
2010-06-17	13.13	13.15	12.69	13.01	10806680
2010-06-18	12.98	13.00	12.66	12.85	10962115
2010-06-21	13.08	13.24	12.67	12.80	7994785
2010-06-22	12.84	13.22	12.84	12.89	10059205
2010-06-23	12.94	13.26	12.84	13.20	10931445
2010-06-24	13.13	13.25	12.80	12.95	9907900
2010-06-25	13.01	13.58	12.86	13.52	15617360
2010-06-28	13.44	13.50	12.86	12.92	12590920
2010-06-29	12.65	12.74	12.29	12.39	9863995
2010-06-30	12.61	13.17	12.60	12.69	15675910
2010-07-01	12.83	13.19	12.61	13.10	11811885
2010-07-02	13.13	13.85	12.99	13.68	17140170
2010-07-06	13.91	14.23	13.30	13.47	14982345
2010-07-07	13.59	14.01	13.51	13.99	11843545
2010-07-08	14.06	14.98	14.05	14.70	18308925
2010-07-09	14.70	14.99	14.59	14.85	11508080
2010-07-12	14.82	14.83	14.33	14.69	12597360
2010-07-13	14.90	15.35	14.68	15.15	15629545
2010-07-14	15.17	15.39	14.92	15.06	12444510
2010-07-15	15.06	15.64	14.96	15.59	14970750
2010-07-16	15.47	15.75	15.22	15.39	11648430
2010-07-19	15.46	15.46	14.80	15.05	10881085
2010-07-20	14.90	15.71	14.80	15.68	11832825
2010-07-21	15.85	15.99	15.10	15.34	14027395
2010-07-22	15.52	15.88	15.50	15.78	12875770
2010-07-23	15.81	16.34	15.79	16.03	13806555
2010-07-26	15.97	16.12	15.43	15.58	10323370
2010-07-27	15.66	15.68	15.14	15.29	7306830
2010-07-28	15.14	15.88	15.10	15.54	9465815
2010-07-29	15.68	16.51	15.68	16.20	19607155
2010-07-30	15.86	16.42	15.82	16.24	12252930
2010-08-02	16.54	16.95	16.45	16.50	13183875
2010-08-03	16.38	16.43	16.05	16.22	8387405
2010-08-04	16.28	16.75	16.28	16.58	13309190
2010-08-05	16.68	17.45	16.68	17.16	33344555
2010-08-06	17.18	17.73	16.68	16.86	29729690
2010-08-09	16.87	16.87	16.43	16.71	12347940
2010-08-10	16.57	16.57	16.09	16.26	18008875
2010-08-11	15.98	16.54	15.78	16.39	16207935
2010-08-12	16.25	17.01	16.21	16.88	15766985
2010-08-13	17.07	17.17	16.50	16.93	11125945
2010-08-16	16.86	17.34	16.82	16.92	12490910
2010-08-17	18.08	18.48	17.62	17.71	26002185
2010-08-18	17.84	18.10	17.40	17.96	15812265
2010-08-19	17.99	18.13	17.75	17.77	13774440
2010-08-20	17.59	18.03	17.50	18.00	14535440
2010-08-23	18.08	18.25	17.76	17.77	13258550
2010-08-24	17.43	17.75	17.40	17.42	9714185
2010-08-25	17.25	17.44	17.07	17.35	8128515
2010-08-26	17.47	17.98	17.35	17.80	14081085
2010-08-27	17.94	18.70	17.80	18.63	14944185
2010-08-30	18.55	18.59	18.06	18.26	9130700
2010-08-31	18.33	18.51	18.13	18.50	12227630
2010-09-01	18.66	18.79	18.30	18.54	12622510
2010-09-02	18.48	18.87	18.48	18.64	9237400
2010-09-03	18.82	19.11	18.40	18.99	13214795
2010-09-07	18.95	19.32	18.80	19.03	8719195
2010-09-08	19.06	19.55	19.00	19.24	14707290
2010-09-09	19.53	19.53	18.58	18.81	13586110
2010-09-10	18.89	19.64	18.89	19.06	18358380
2010-09-13	19.33	19.70	19.24	19.62	10484070
2010-09-14	19.50	19.83	19.37	19.67	8744020
2010-09-15	19.60	19.71	19.26	19.46	8667190
2010-09-16	19.76	19.98	19.63	19.95	11648640
2010-09-17	20.04	20.04	19.52	19.97	11498930
2010-09-20	20.04	20.79	20.04	20.22	14890890
2010-09-21	20.12	20.17	19.57	19.70	10427020
2010-09-22	19.97	20.39	19.88	20.29	9634920
2010-09-23	20.38	20.40	19.65	19.74	12919225
2010-09-24	20.00	20.19	19.62	20.07	12627840
2010-09-27	20.20	20.56	20.17	20.34	7017960
2010-09-28	20.50	20.52	19.90	20.28	6670240
2010-09-29	20.10	20.11	19.77	19.87	9988075
2010-09-30	20.10	20.18	18.95	19.10	23389290
2010-10-01	19.15	19.41	18.71	18.93	22160295
2010-10-04	19.00	19.00	18.48	18.82	10646420
2010-10-05	19.00	19.75	18.96	19.61	16024355
2010-10-06	19.54	20.07	19.54	19.78	9047130
2010-10-07	19.91	20.00	19.56	19.73	7529915
2010-10-08	20.83	22.53	20.83	21.98	44032345
2010-10-11	22.27	22.78	22.00	22.69	20371490
2010-10-12	22.60	23.42	22.60	23.27	18422760
2010-10-13	23.31	23.95	23.27	23.68	15722350
2010-10-14	23.68	23.82	23.21	23.36	11114015
2010-10-15	23.47	23.99	23.22	23.97	8392910
2010-10-18	23.96	24.07	23.60	23.77	5787400
2010-10-19	23.38	23.55	22.76	22.95	13682765
2010-10-20	23.06	24.00	22.86	23.74	9795970
2010-10-21	23.78	23.93	23.31	23.67	5945925
2010-10-22	23.75	23.77	23.16	23.53	7830595
2010-10-25	23.76	24.40	23.52	23.63	9630785
2010-10-26	23.50	24.39	23.29	24.31	9584840
2010-10-27	24.01	24.32	23.66	24.26	8135365
2010-10-28	24.38	24.51	23.79	23.83	7527530
2010-10-29	23.93	25.03	23.87	24.51	17300135
2010-11-01	24.52	24.72	24.00	24.28	7350590
2010-11-02	24.60	24.69	24.33	24.45	6678580
2010-11-03	24.37	24.40	23.59	24.01	10295010
2010-11-04	24.24	24.49	23.97	24.24	12310000
2010-11-05	24.05	25.81	23.96	24.49	32691550
2010-11-08	24.42	25.03	24.24	24.95	8168875
2010-11-09	25.38	26.00	24.84	25.04	11565290
2010-11-10	25.12	25.27	24.55	24.81	9095275
2010-11-11	24.72	25.59	24.40	25.55	7896345
2010-11-12	25.22	25.25	23.70	23.93	16143275
2010-11-15	24.04	24.30	23.35	23.44	13521495
2010-11-16	23.30	23.30	22.45	22.90	17890970
2010-11-17	22.98	23.64	22.76	23.33	16322250
2010-11-18	23.70	24.46	23.61	24.05	14904405
2010-11-19	24.09	24.19	23.50	23.54	10804060
2010-11-22	23.71	24.09	23.35	23.60	13026220
2010-11-23	23.23	24.45	22.84	24.29	14063520
2010-11-24	24.45	25.05	24.36	24.92	11852365
2010-11-26	24.99	25.09	24.47	24.56	4263885
2010-11-29	24.45	24.59	23.57	24.41	9996890
2010-11-30	24.17	24.54	24.04	24.15	9393460
2010-12-01	24.69	24.95	24.30	24.81	9460155
2010-12-02	24.93	25.29	24.56	24.75	9099305
2010-12-03	24.64	25.56	24.63	25.37	7649970
2010-12-06	25.29	25.66	24.92	25.05	6078620
2010-12-07	25.24	25.34	24.45	24.52	7551775
2010-12-08	24.67	24.67	23.91	24.27	7900455
2010-12-09	24.42	24.57	24.08	24.34	5141805
2010-12-10	24.35	24.72	23.99	24.60	5921575
2010-12-13	24.69	24.94	23.80	24.00	11398815
2010-12-14	23.98	24.07	23.31	23.49	9664875
2010-12-15	23.38	24.42	23.27	23.93	7827645
2010-12-16	23.96	24.45	23.70	24.36	6463405
2010-12-17	24.36	25.05	24.15	25.00	13563685
2010-12-20	25.16	25.64	25.08	25.32	8175950
2010-12-21	25.43	25.86	25.41	25.84	6618570
2010-12-22	25.81	25.90	25.11	25.77	7658730
2010-12-23	25.77	27.15	25.61	27.00	13051785
2010-12-27	26.85	27.07	26.40	26.85	6194440
2010-12-28	26.83	27.04	26.34	26.40	6401745
2010-12-29	26.49	27.45	26.20	26.97	10130645
2010-12-30	26.94	27.75	26.94	27.33	8571670
2010-12-31	27.30	27.54	27.00	27.03	5298205
2011-01-03	27.35	28.04	27.10	27.25	10336805
2011-01-04	27.28	27.42	26.56	27.00	8501860
2011-01-05	27.11	27.67	26.69	27.40	9501525
2011-01-06	27.54	27.78	27.14	27.60	9746665
2011-01-07	27.56	27.92	27.26	27.49	7027780
2011-01-10	26.87	27.25	26.46	27.10	8873770
2011-01-11	27.37	27.55	26.94	27.01	7523770
2011-01-12	27.65	28.57	27.48	28.36	15469910
2011-01-13	28.27	28.69	27.95	28.49	9258120
2011-01-14	28.63	29.30	28.40	29.25	11576360
2011-01-18	29.20	29.93	29.11	29.89	10762135
2011-01-19	29.69	29.69	27.84	28.03	17115045
2011-01-20	27.73	27.74	26.63	27.17	18721875
2011-01-21	27.68	27.92	26.56	26.66	11692870
2011-01-24	26.62	27.04	26.04	26.45	11780080
2011-01-25	26.38	26.45	25.52	26.15	15516435
2011-01-26	26.31	27.20	25.91	26.91	20015315
2011-01-27	27.55	27.63	26.62	26.75	13058255
2011-01-28	27.00	27.00	26.10	26.80	14343930
2011-01-31	26.94	27.41	26.65	27.01	15417215
2011-02-01	27.25	27.91	27.16	27.68	14631675
2011-02-02	27.52	29.02	27.23	29.00	14482575
2011-02-03	28.97	29.10	28.04	28.44	10029610
2011-02-04	28.49	28.71	28.19	28.53	5880000
2011-02-07	28.66	29.47	28.66	29.25	9631995
2011-02-08	29.30	29.60	28.73	29.29	11054180
2011-02-09	29.90	30.63	29.29	30.40	20851005
2011-02-10	30.01	30.77	29.97	30.07	10721600
2011-02-11	29.91	30.38	29.64	30.07	10109525
2011-02-14	30.07	30.63	30.00	30.36	7226315
2011-02-15	30.26	30.26	28.65	28.78	16144830
2011-02-16	28.96	29.40	28.60	28.97	10034685
2011-02-17	28.97	29.59	28.84	29.56	10523115
2011-02-18	29.51	29.56	27.35	27.57	24837295
2011-02-22	27.47	28.43	26.36	26.40	21797585
2011-02-23	26.33	27.15	24.68	26.89	39932465
2011-02-24	27.02	27.42	26.60	26.80	16603520
2011-02-25	27.10	28.04	27.10	28.01	11354770
2011-02-28	28.20	28.58	27.54	28.26	10090110
2011-03-01	28.50	28.50	27.26	27.39	10023945
2011-03-02	27.32	27.66	26.80	27.02	10316930
2011-03-03	27.40	28.14	27.28	28.03	10012190
2011-03-04	28.01	28.01	26.66	26.86	12967570
2011-03-07	27.05	27.15	25.48	25.78	18990210
2011-03-08	25.86	25.90	24.98	25.79	15986530
2011-03-09	25.54	25.96	25.05	25.31	11115640
2011-03-10	24.75	25.37	24.17	24.80	17989705
2011-03-11	24.42	25.45	24.40	25.20	8670430
2011-03-14	24.74	25.68	24.61	25.19	7327350
2011-03-15	24.20	25.32	24.06	24.96	16697925
2011-03-16	25.20	26.00	24.70	25.38	16914655
2011-03-17	25.84	26.21	25.56	25.91	9508230
2011-03-18	26.48	26.60	25.33	25.48	11001275
2011-03-21	25.08	25.48	24.95	25.43	12439395
2011-03-22	25.45	25.45	24.34	24.51	15370070
2011-03-23	24.51	25.21	24.00	25.10	16242135
2011-03-24	25.22	25.38	24.81	25.16	10585645
2011-03-25	25.26	26.61	25.10	26.42	15788215
2011-03-28	26.53	26.57	25.53	25.56	7960115
2011-03-29	25.64	26.07	25.25	25.95	6390510
2011-03-30	26.26	26.58	25.86	26.52	6927925
2011-03-31	27.30	27.98	27.22	27.36	19358135
2011-04-01	27.59	28.20	27.46	27.86	12333920
2011-04-04	27.98	28.44	27.80	28.44	8646595
2011-04-05	28.48	29.05	28.23	28.72	12020910
2011-04-06	28.84	28.88	27.74	28.07	9832575
2011-04-07	28.02	28.39	27.71	27.95	9509295
2011-04-08	27.97	28.24	27.41	27.71	7674150
2011-04-11	27.60	27.98	27.03	27.09	7741535
2011-04-12	26.92	27.05	26.10	26.76	10742890
2011-04-13	26.95	27.20	26.35	26.82	8736340
2011-04-14	26.60	26.97	26.40	26.74	6018125
2011-04-15	26.70	26.70	25.98	26.00	13588410
2011-04-18	25.73	26.64	25.52	26.59	12945775
2011-04-19	26.57	27.10	26.46	26.98	10134825
2011-04-20	27.20	27.33	26.41	26.64	10993235
2011-04-21	26.79	27.79	26.72	27.77	9618185
2011-04-25	27.81	28.17	27.61	27.79	6922735
2011-04-26	28.09	28.27	27.84	28.07	7920730
2011-04-27	28.18	28.30	27.27	27.86	7599760
2011-04-28	27.82	28.66	27.47	27.78	13497195
2011-04-29	27.91	28.50	27.78	28.31	6266345
2011-05-02	28.43	28.47	27.75	27.88	6750780
2011-05-03	27.85	27.99	26.43	26.59	9792235
2011-05-04	26.66	26.69	25.60	26.06	9309440
2011-05-05	25.84	26.74	25.46	25.85	10080600
2011-05-06	26.90	28.19	26.90	27.56	18518930
2011-05-09	27.60	28.63	27.57	28.56	9685275
2011-05-10	28.72	28.80	28.06	28.29	8602080
2011-05-11	28.15	28.15	27.09	27.46	9702800
2011-05-12	27.39	27.42	26.54	27.01	8747450
2011-05-13	27.31	27.33	26.62	26.72	8195620
2011-05-16	26.86	27.76	26.56	26.99	6957145
2011-05-17	26.93	27.18	26.53	26.85	7556030
2011-05-18	26.92	28.33	26.81	28.04	12231850
2011-05-19	28.24	28.89	27.76	28.29	13114545
2011-05-20	28.24	28.90	27.72	27.81	17319835
2011-05-23	27.88	29.59	27.50	29.55	21224090
2011-05-24	29.60	29.82	29.20	29.31	11465505
2011-05-25	29.32	30.69	29.32	30.20	17868990
2011-05-26	30.13	30.61	29.92	30.04	10762330
2011-05-27	30.28	31.27	30.25	31.04	10409445
2011-05-31	31.61	31.68	30.35	30.76	11483620
2011-06-01	30.76	30.81	29.48	29.62	11629710
2011-06-02	29.64	30.51	29.54	30.04	9606095
2011-06-03	29.69	30.40	29.36	30.28	10273550
2011-06-06	30.15	30.94	29.35	29.62	10402910
2011-06-07	29.90	30.00	29.00	29.41	10627615
2011-06-08	29.51	30.00	28.94	29.72	11681810
2011-06-09	30.37	31.10	30.17	30.97	15634760
2011-06-10	30.81	31.24	30.29	30.51	9966005
2011-06-13	30.60	31.17	29.81	30.03	7793500
2011-06-14	30.37	31.01	29.96	30.88	10279660
2011-06-15	30.52	30.54	29.27	29.60	12409315
2011-06-16	29.66	29.85	27.56	28.48	19478225
2011-06-17	28.73	28.92	26.92	27.21	23864150
2011-06-20	27.76	27.92	27.03	27.71	16097295
2011-06-21	28.00	29.40	27.92	29.36	11312525
2011-06-22	29.17	29.59	28.48	28.55	9706305
2011-06-23	28.06	28.61	27.40	28.59	11411220
2011-06-24	28.64	29.35	28.12	28.13	8529855
2011-06-27	28.35	29.04	28.02	28.80	8149830
2011-06-28	28.84	29.41	28.68	29.39	9350230
2011-06-29	29.73	30.21	29.28	29.87	13546710
2011-06-30	28.91	29.06	28.08	28.33	29620325
2011-07-01	28.65	28.69	27.55	27.90	18511310
2011-07-05	28.22	28.77	27.65	28.63	17479695
2011-07-06	28.61	28.96	28.26	28.59	8219645
2011-07-07	29.00	29.29	28.76	29.14	10201940
2011-07-08	28.32	29.86	28.31	29.80	12482825
2011-07-11	29.47	29.54	28.50	28.97	10851775
2011-07-12	29.16	30.45	29.16	29.50	19019770
2011-07-13	29.81	30.51	29.81	30.02	10614720
2011-07-14	30.22	30.77	29.62	29.96	9534245
2011-07-15	30.07	30.85	29.90	30.84	9603510
2011-07-18	30.92	30.98	30.05	30.31	8732995
2011-07-19	30.77	31.47	30.77	31.33	12361015
2011-07-20	31.68	31.80	31.29	31.48	8094360
2011-07-21	31.76	32.33	31.60	32.24	8727825
2011-07-22	32.17	32.42	31.84	32.05	6481035
2011-07-25	31.87	32.65	31.80	32.06	7147285
2011-07-26	32.07	32.26	31.44	31.90	5433195
2011-07-27	31.61	31.91	31.00	31.17	7296760
2011-07-28	31.43	32.39	31.30	31.77	6950920
2011-07-29	30.80	31.58	30.46	31.06	9502410
2011-08-01	31.63	31.93	31.12	31.45	7531740
2011-08-02	31.18	31.92	30.57	30.58	11434685
2011-08-03	30.91	31.32	29.58	31.00	13770300
2011-08-04	30.63	30.71	28.25	28.32	17035035
2011-08-05	29.97	30.16	27.66	29.33	22994550
2011-08-08	27.89	29.30	26.88	27.65	27080780
2011-08-09	28.23	30.06	28.15	30.01	25692450
2011-08-10	29.68	31.72	29.20	29.92	21620970
2011-08-11	31.14	33.27	30.81	32.84	24349660
2011-08-12	32.66	33.77	32.47	33.64	15687620
2011-08-15	33.87	34.00	33.02	33.93	13286515
2011-08-16	33.37	33.99	33.02	33.56	11806595
2011-08-17	33.71	34.58	33.58	34.38	13319290
2011-08-18	33.36	33.60	32.53	32.84	15189270
2011-08-19	32.40	34.09	32.23	32.96	17139260
2011-08-22	34.05	34.89	33.69	34.11	15673860
2011-08-23	34.34	35.79	34.20	35.79	16682550
2011-08-24	35.67	36.08	34.35	35.08	15164705
2011-08-25	35.12	35.62	34.41	35.03	12037170
2011-08-26	34.71	36.12	34.46	36.07	11590835
2011-08-29	36.48	37.74	36.41	37.72	14336500
2011-08-30	37.36	38.54	37.36	37.96	12809560
2011-08-31	38.37	38.52	35.92	36.55	14837615
2011-09-01	36.71	37.25	36.19	36.50	9861305
2011-09-02	35.62	36.61	35.17	36.38	7868845
2011-09-06	35.70	37.20	35.58	37.14	12049665
2011-09-07	37.72	37.72	36.31	36.65	9985535
2011-09-08	36.24	37.40	36.19	37.02	10410735
2011-09-09	36.61	37.27	35.69	36.02	8344870
2011-09-12	35.74	36.45	34.68	35.41	11435410
2011-09-13	35.66	36.05	35.00	35.44	9227300
2011-09-14	35.83	36.41	34.77	35.94	10328660
2011-09-15	36.04	36.19	34.73	35.08	10790075
2011-09-16	35.17	35.38	34.51	35.03	9522070
2011-09-19	34.61	35.29	34.25	35.02	8418355
2011-09-20	35.19	35.19	32.55	32.73	19517705
2011-09-21	32.72	33.40	30.58	30.59	17342335
2011-09-22	29.37	30.06	27.70	29.38	22446645
2011-09-23	28.89	29.79	28.36	29.14	14399995
2011-09-26	29.47	30.51	27.62	30.42	17574920
2011-09-27	30.89	31.92	30.50	30.99	15953335
2011-09-28	30.34	30.67	28.89	29.00	12303510
2011-09-29	29.67	30.10	27.80	28.19	15943570
2011-09-30	26.50	26.80	24.62	24.68	25536595
2011-10-03	24.20	25.82	23.90	24.20	19222265
2011-10-04	23.75	24.89	23.07	24.82	21760830
2011-10-05	25.10	26.95	24.81	26.71	16940360
2011-10-06	26.54	28.59	26.52	28.55	18806970
2011-10-07	28.74	28.79	26.40	26.94	14775900
2011-10-10	27.76	28.92	27.60	28.08	9883905
2011-10-11	27.95	29.60	27.87	29.36	10780390
2011-10-12	28.99	29.27	28.21	28.92	16785095
2011-10-13	29.03	29.68	28.44	29.50	8652150
2011-10-14	30.21	30.39	29.32	30.10	6465615
2011-10-17	29.94	29.95	28.87	29.05	6718805
2011-10-18	29.10	29.99	28.16	29.72	8867685
2011-10-19	29.65	29.83	28.59	28.70	8612405
2011-10-20	28.56	29.55	28.02	29.46	10693380
2011-10-21	30.11	30.68	29.99	30.68	8207700
2011-10-24	30.90	31.98	30.90	31.83	8315970
2011-10-25	31.70	32.62	31.10	31.58	9390650
2011-10-26	32.24	32.53	30.89	32.32	9214305
2011-10-27	33.46	34.30	32.57	33.23	8541020
2011-10-28	33.75	34.48	33.26	34.03	8357255
2011-10-31	33.60	33.60	32.43	32.45	6633280
2011-11-01	31.00	32.77	30.29	31.73	14979135
2011-11-02	32.13	34.13	32.10	33.86	12178735
2011-11-03	34.14	35.18	33.16	34.86	9584670
2011-11-04	34.60	35.39	34.35	34.76	6993735
2011-11-07	34.48	35.09	34.31	34.80	5122615
2011-11-08	35.02	35.30	34.08	35.28	6314975
2011-11-09	34.04	34.58	33.10	33.22	10593870
2011-11-10	33.57	34.00	32.74	33.83	8393985
2011-11-11	34.16	34.72	34.00	34.52	5386160
2011-11-14	34.48	34.75	33.74	34.19	6025500
2011-11-15	34.14	34.62	33.90	33.90	6411570
2011-11-16	33.84	34.24	33.32	33.40	12391225
2011-11-17	32.66	32.67	29.31	29.64	30250165
2011-11-18	30.53	31.40	30.06	30.34	20740170
2011-11-21	29.50	30.31	29.20	29.87	10776150
2011-11-22	29.84	30.78	29.56	30.20	7522780
2011-11-23	29.82	30.12	28.74	28.96	9099690
2011-11-25	28.90	29.06	27.82	27.95	4914020
2011-11-28	29.29	29.54	29.02	29.21	9130345
2011-11-29	29.13	29.49	28.67	28.75	7687355
2011-11-30	29.50	29.56	27.62	27.96	18310530
2011-12-01	28.34	29.65	28.00	29.40	14084025
2011-12-02	29.80	29.81	27.78	28.15	13760745
2011-12-05	28.54	28.71	27.57	28.16	11911015
2011-12-06	28.87	29.68	28.78	29.36	12616335
2011-12-07	29.22	29.98	29.10	29.39	9680495
2011-12-08	29.12	29.19	28.20	28.39	8100580
2011-12-09	28.31	28.58	27.77	28.31	9790370
2011-12-12	27.87	28.06	27.45	27.87	8776820
2011-12-13	28.08	28.28	26.55	26.94	11453855
2011-12-14	26.85	26.91	25.88	25.99	10324605
2011-12-15	26.46	26.49	25.61	26.03	8423585
2011-12-16	26.16	26.45	25.88	25.98	10745800
2011-12-19	25.99	26.40	25.70	25.97	8103300
2011-12-20	26.62	27.70	26.55	27.59	8445325
2011-12-21	27.45	27.78	27.23	27.65	7506845
2011-12-22	27.82	28.75	27.80	28.55	7461385
2011-12-23	28.66	29.10	28.55	28.83	4521910
2011-12-27	28.86	29.31	28.40	29.16	5381695
2011-12-28	29.18	29.30	28.26	28.45	5160375
2011-12-29	27.86	28.94	27.80	28.80	6648610
2011-12-30	28.93	29.46	28.74	29.00	5117665
2012-01-03	29.92	30.89	29.92	30.76	9244065
2012-01-04	31.31	31.75	31.09	31.60	12630315
2012-01-05	31.50	32.28	31.37	31.93	11743565
2012-01-06	32.23	32.23	31.29	31.60	9817660
2012-01-09	31.86	32.05	31.60	31.96	7497100
2012-01-10	32.80	33.34	32.80	33.24	10012690
2012-01-11	33.09	33.53	32.45	33.43	9599545
2012-01-12	32.48	33.65	31.82	33.26	16278140
2012-01-13	32.96	34.54	32.75	34.51	13430425
2012-01-17	34.40	34.90	34.08	34.54	11405455
2012-01-18	34.44	35.05	33.30	33.56	15806295
2012-01-19	33.79	34.29	33.47	34.24	10312455
2012-01-20	34.22	35.53	34.14	35.10	12433995
2012-01-23	35.00	35.24	34.45	34.70	8553630
2012-01-24	34.36	34.57	33.60	34.47	7207360
2012-01-25	34.44	36.35	34.26	36.21	14040265
2012-01-26	36.15	36.73	34.68	34.81	13138015
2012-01-27	34.56	36.33	34.56	35.92	9096810
2012-01-30	35.27	35.70	34.62	35.41	7065610
2012-01-31	36.00	36.27	34.91	35.48	8867530
2012-02-01	35.97	36.94	35.83	36.76	11830530
2012-02-02	36.80	37.13	36.42	36.46	6901405
2012-02-03	37.01	37.57	36.72	37.35	12003520
2012-02-06	37.27	37.70	36.90	37.48	8458225
2012-02-07	37.43	37.90	36.73	37.70	8963510
2012-02-08	38.01	38.48	37.41	37.90	8640330
2012-02-09	38.06	38.47	37.08	37.15	12180595
2012-02-10	36.42	36.55	35.90	36.03	9082140
2012-02-13	36.50	36.88	36.06	36.46	7691670
2012-02-14	36.41	36.44	35.25	35.58	10222030
2012-02-15	35.70	36.17	35.41	35.84	10938055
2012-02-16	35.83	36.16	34.52	35.18	16775405
2012-02-17	35.51	35.89	35.00	35.77	8556120
2012-02-21	35.87	37.58	35.85	36.86	10964340
2012-02-22	36.76	37.65	36.76	37.21	6794640
2012-02-23	37.12	37.89	36.40	37.46	9543420
2012-02-24	37.46	37.66	36.72	36.78	5951210
2012-02-27	36.57	37.96	36.25	37.83	9699955
2012-02-28	37.90	39.10	37.78	38.31	12929995
2012-02-29	38.54	38.69	36.95	37.20	13548135
2012-03-01	37.86	37.94	36.98	37.85	8942185
2012-03-02	37.70	38.40	37.36	37.65	7566185
2012-03-05	36.94	37.16	35.24	35.60	15667070
2012-03-06	34.84	34.95	33.67	33.79	16499570
2012-03-07	34.41	35.52	34.14	35.17	12468510
2012-03-08	35.90	36.70	35.59	36.60	10796765
2012-03-09	36.58	36.83	35.63	35.75	9706995
2012-03-12	35.70	36.50	35.70	36.00	7741875
2012-03-13	36.42	36.59	35.62	36.05	8056970
2012-03-14	35.92	36.37	35.67	36.30	6978880
2012-03-15	36.45	36.80	36.02	36.23	6131090
2012-03-16	36.47	37.32	36.40	36.84	10975600
2012-03-19	37.02	37.45	36.59	36.63	7211035
2012-03-20	36.92	37.44	36.34	36.80	9910350
2012-03-21	36.92	37.33	36.61	37.21	6113385
2012-03-22	36.80	37.27	36.16	36.49	7280795
2012-03-23	36.98	37.86	36.77	37.75	10602090
2012-03-26	38.01	38.28	37.12	37.61	9770135
2012-03-27	37.65	38.28	37.45	37.51	7263685
2012-03-28	37.56	37.58	36.01	36.62	8398720
2012-03-29	36.29	36.45	35.04	35.90	13241220
2012-03-30	36.59	36.96	36.05	36.53	9452420
2012-04-02	36.64	37.66	36.33	37.56	7546830
2012-04-03	37.59	37.96	37.23	37.66	7664925
2012-04-04	37.19	37.74	37.02	37.42	7703935
2012-04-05	37.46	37.99	37.01	37.33	6170710
2012-04-09	36.64	37.13	36.35	36.55	6196525
2012-04-10	36.30	36.75	35.64	35.81	8057000
2012-04-11	36.33	36.84	36.28	36.37	6962300
2012-04-12	36.56	38.10	36.47	37.78	8652235
2012-04-13	37.77	38.18	37.11	37.25	8256805
2012-04-16	37.44	37.79	36.33	36.56	7831225
2012-04-17	36.79	37.55	36.50	37.35	5731105
2012-04-18	37.06	37.97	36.92	37.25	8350635
2012-04-19	37.36	37.68	36.83	37.16	4455525
2012-04-20	37.29	37.72	37.21	37.33	4301720
2012-04-23	36.80	37.10	35.94	36.46	7323145
2012-04-24	36.43	36.94	36.10	36.28	6243330
2012-04-25	37.23	38.47	37.03	38.45	10593685
2012-04-26	38.25	39.06	37.89	38.60	9908010
2012-04-27	38.77	39.88	38.58	39.59	10014065
2012-04-30	39.56	39.74	38.55	38.61	7804990
2012-05-01	38.62	39.37	38.17	39.04	8023530
2012-05-02	39.50	40.25	39.25	40.03	11894380
2012-05-03	40.20	40.66	38.96	39.50	11697520
2012-05-04	38.85	38.98	36.32	36.78	19187395
2012-05-07	36.16	37.47	36.07	36.78	9536050
2012-05-08	36.46	36.65	35.49	36.58	10623570
2012-05-09	35.06	35.91	34.70	35.04	11986435
2012-05-10	35.51	35.55	34.25	34.43	10420440
2012-05-11	34.14	34.89	33.62	34.44	8198500
2012-05-14	33.80	33.92	33.14	33.16	9742055
2012-05-15	33.39	33.70	32.60	32.71	7894340
2012-05-16	32.89	33.30	31.91	32.11	8395850
2012-05-17	32.36	32.55	30.83	30.85	12876440
2012-05-18	31.13	32.07	31.05	31.40	10755215
2012-05-21	31.32	33.31	31.32	33.23	9177580
2012-05-22	33.43	33.43	32.08	32.30	10864055
2012-05-23	31.96	33.57	31.78	33.46	8844375
2012-05-24	33.68	34.36	33.04	33.62	9898600
2012-05-25	33.60	33.89	33.04	33.31	6077345
2012-05-29	33.70	34.76	33.69	34.64	7241830
2012-05-30	34.17	34.88	33.87	34.52	8409030
2012-05-31	34.43	34.56	33.80	34.19	7319505
2012-06-01	33.21	33.52	32.14	32.42	9136850
2012-06-04	32.62	32.73	31.32	31.95	7351475
2012-06-05	31.80	33.52	31.80	33.37	6863025
2012-06-06	33.82	34.22	33.69	33.78	6429935
2012-06-07	34.48	34.54	33.16	33.27	7133710
2012-06-08	33.24	34.10	32.84	34.10	5423675
2012-06-11	34.70	34.76	33.26	33.28	5418460
2012-06-12	33.64	33.90	33.16	33.75	4727530
2012-06-13	33.67	33.67	32.56	32.83	6099490
2012-06-14	32.86	33.08	32.38	32.76	4298720
2012-06-15	32.90	33.11	32.43	33.02	4718185
2012-06-18	32.82	34.33	32.82	34.18	5705115
2012-06-19	34.56	36.18	34.56	36.17	11777640
2012-06-20	36.20	36.29	35.38	35.89	7206645
2012-06-21	35.92	36.05	34.88	35.02	4247570
2012-06-22	35.22	35.76	35.11	35.54	8348090
2012-06-25	36.01	37.16	35.90	36.73	9535425
2012-06-26	37.10	38.15	37.04	37.79	10389535
2012-06-27	38.12	38.80	37.71	38.08	9527280
2012-06-28	37.38	38.06	37.18	38.01	6864335
2012-06-29	39.12	39.16	38.30	38.75	7836260
2012-07-02	39.15	39.34	38.31	38.69	4514280
2012-07-03	38.88	39.99	38.88	39.87	5408230
2012-07-05	39.81	40.47	39.45	39.95	6125825
2012-07-06	39.36	39.54	38.94	39.23	4815885
2012-07-09	39.60	39.85	38.95	39.13	5185095
2012-07-10	39.27	39.37	38.02	38.19	5317185
2012-07-11	39.20	39.50	38.31	38.94	9865420
2012-07-12	38.62	38.96	38.03	38.70	6613960
2012-07-13	38.83	39.30	38.51	39.04	5044275
2012-07-16	38.87	40.07	38.60	39.73	7033855
2012-07-17	39.98	41.02	39.98	40.73	9860900
2012-07-18	41.14	41.69	40.87	41.24	8133795
2012-07-19	41.19	41.22	40.45	40.73	5324605
2012-07-20	40.30	40.95	39.80	40.55	6478170
2012-07-23	39.63	40.21	39.24	39.59	6257415
2012-07-24	39.74	40.00	38.27	38.79	8484905
2012-07-25	39.14	39.34	38.23	39.12	6126965
2012-07-26	39.42	39.72	38.44	38.92	6255945
2012-07-27	39.35	40.24	39.00	40.06	6388240
2012-07-30	40.15	40.18	39.35	39.50	4469880
2012-07-31	39.64	39.76	38.99	39.15	5781235
2012-08-01	39.46	39.67	38.90	38.92	4405500
2012-08-02	38.46	39.32	38.18	38.88	5628075
2012-08-03	40.13	41.02	40.01	40.40	9359735
2012-08-06	40.74	40.90	39.72	40.69	7455955
2012-08-07	40.54	41.53	39.99	41.21	12023535
2012-08-08	41.15	42.25	40.98	41.49	7572235
2012-08-09	41.28	43.04	41.22	42.57	8577180
2012-08-10	42.40	42.52	41.32	41.59	8697815
2012-08-13	41.95	42.06	41.34	41.74	5535170
2012-08-14	42.04	42.24	41.53	41.62	4483660
2012-08-15	41.74	42.34	41.54	42.30	4752505
2012-08-16	42.30	43.37	42.12	43.22	6518355
2012-08-17	43.27	43.50	43.08	43.33	4126015
2012-08-20	43.30	43.65	42.59	43.12	5050190
2012-08-21	43.01	43.36	42.10	42.28	4659165
2012-08-22	42.25	42.76	41.81	42.76	3583700
2012-08-23	42.51	42.60	41.26	41.35	5010900
2012-08-24	41.42	41.78	41.13	41.52	4541050
2012-08-27	41.52	41.52	41.06	41.19	2723755
2012-08-28	41.00	41.52	40.88	41.36	3798640
2012-08-29	41.54	41.60	40.96	41.50	4152185
2012-08-30	41.44	41.44	40.49	40.71	2829280
2012-08-31	41.08	41.65	40.63	41.40	3455805
2012-09-04	41.37	41.83	40.51	40.95	4803110
2012-09-05	41.39	41.79	40.63	41.65	4859505
2012-09-06	42.00	42.67	41.81	42.58	4576015
2012-09-07	42.64	43.27	42.64	42.99	4164055
2012-09-10	43.30	43.30	42.43	42.43	3827670
2012-09-11	42.40	42.98	42.22	42.26	4227910
2012-09-12	41.82	43.42	41.82	42.92	7160315
2012-09-13	43.00	44.35	42.62	44.09	6149755
2012-09-14	45.02	45.60	44.36	44.74	7374315
2012-09-17	44.37	44.37	43.67	44.08	4472655
2012-09-18	44.11	44.60	43.48	43.96	3920170
2012-09-19	44.00	44.81	44.00	44.56	5435300
2012-09-20	44.29	44.35	43.22	43.99	6714505
2012-09-21	44.33	44.40	43.65	43.74	4859880
2012-09-24	43.22	43.70	43.22	43.36	2839025
2012-09-25	43.44	43.75	42.80	42.83	4277290
2012-09-26	42.87	43.42	42.62	43.18	3967125
2012-09-27	43.58	44.13	43.32	44.02	3730640
2012-09-28	44.07	44.59	44.02	44.45	6343845
2012-10-01	44.61	45.30	44.58	44.90	4889665
2012-10-02	44.63	44.89	43.97	44.40	5485195
2012-10-03	44.11	44.38	43.66	44.00	5137885
2012-10-04	44.15	44.73	44.02	44.72	3841700
2012-10-05	45.03	45.11	44.13	44.38	3587275
2012-10-08	44.15	44.23	43.46	43.63	3769320
2012-10-09	43.50	44.10	43.31	43.63	3920795
2012-10-10	43.44	43.69	42.63	42.73	5348825
2012-10-11	43.15	43.99	42.93	42.96	5940170
2012-10-12	43.08	43.11	42.01	42.10	4557265
2012-10-15	41.40	42.02	41.31	41.95	3791745
2012-10-16	42.19	43.06	42.04	42.65	4846920
2012-10-17	42.55	43.38	42.39	43.19	3226820
2012-10-18	42.97	43.06	42.16	42.32	4021440
2012-10-19	42.07	42.23	41.11	41.34	6944085
2012-10-22	41.08	41.98	41.08	41.96	4184235
2012-10-23	41.15	41.31	40.17	41.11	6074170
2012-10-24	41.41	41.54	40.88	41.00	4314300
2012-10-25	41.12	41.12	40.31	40.72	4154440
2012-10-26	40.83	41.20	40.41	40.96	2930090
2012-10-31	41.02	41.43	40.75	41.04	2907730
2012-11-01	41.13	42.20	40.98	42.18	4021130
2012-11-02	41.20	42.06	39.71	39.81	11445755
2012-11-05	39.62	41.30	39.62	41.10	6241295
2012-11-06	41.60	41.76	41.00	41.27	6784525
2012-11-07	40.58	40.80	40.03	40.40	4824625
2012-11-08	40.51	40.54	38.38	39.15	8141470
2012-11-09	38.78	39.94	38.56	39.21	4386550
2012-11-12	39.38	39.74	39.11	39.44	3560905
2012-11-13	39.24	39.99	39.11	39.45	4919165
2012-11-14	38.99	39.92	38.93	39.05	4255890
2012-11-15	39.18	39.67	38.62	38.96	5146295
2012-11-16	39.19	39.50	38.87	39.12	5037935
2012-11-19	39.80	40.78	39.53	40.73	5539500
2012-11-20	40.56	41.44	40.36	41.16	4277280
2012-11-21	40.94	41.53	40.84	41.45	3091935
2012-11-23	41.76	42.03	41.65	42.02	1975870
2012-11-26	41.95	41.96	41.02	41.68	2944720
2012-11-27	41.73	42.08	41.55	41.66	3350310
2012-11-28	41.20	41.78	40.84	41.71	3465080
2012-11-29	42.02	42.95	41.99	42.66	6061480
2012-11-30	42.68	42.91	42.42	42.81	4629340
2012-12-03	42.69	43.00	41.80	41.86	5032870
2012-12-04	41.78	42.65	41.72	42.50	5057860
2012-12-05	42.63	42.68	42.09	42.35	3737355
2012-12-06	42.38	42.70	41.84	42.34	2652545
2012-12-07	42.78	42.78	42.26	42.46	2193855
2012-12-10	42.43	42.88	42.37	42.74	2455000
2012-12-11	42.90	43.70	42.77	43.44	3903300
2012-12-12	43.18	43.37	41.75	41.94	7208270
2012-12-13	41.87	41.98	40.24	40.50	8678570
2012-12-14	40.21	41.39	40.21	41.20	4317230
2012-12-17	41.35	41.35	40.38	41.05	5433395
2012-12-18	41.18	41.48	40.62	41.10	5285845
2012-12-19	41.16	41.68	41.11	41.13	3621935
2012-12-20	41.00	41.05	40.14	40.86	5220255
2012-12-21	40.10	40.59	39.92	39.96	5540725
2012-12-24	39.92	40.37	39.68	40.24	1713390
2012-12-26	40.37	40.78	40.15	40.43	1786625
2012-12-27	40.51	40.72	39.80	40.28	3223410
2012-12-28	39.98	40.30	39.85	39.93	2296920
2012-12-31	39.77	40.80	39.70	40.63	4129380
2013-01-02	41.79	41.94	41.00	41.45	5048455
2013-01-03	41.41	41.86	41.10	41.25	4025210
2013-01-04	41.48	42.36	41.48	42.18	4533860
2013-01-07	42.01	42.14	41.38	42.02	3603720
2013-01-08	41.89	41.89	41.25	41.40	5062595
2013-01-09	41.40	43.17	41.40	42.85	8227320
2013-01-10	43.21	43.64	42.64	43.49	9967465
2013-01-11	43.52	43.96	43.16	43.63	9884420
2013-01-14	43.65	43.91	43.40	43.74	3598315
2013-01-15	43.72	43.76	43.20	43.40	3780150
2013-01-16	43.27	43.84	43.07	43.57	3215060
2013-01-17	43.78	43.78	43.36	43.48	3354790
2013-01-18	43.70	44.12	43.27	43.81	4615215
2013-01-22	44.02	44.88	43.92	44.74	5348440
2013-01-23	44.74	45.05	44.58	44.76	3909200
2013-01-24	44.85	45.61	44.77	45.29	5864400
2013-01-25	46.00	46.30	45.35	46.06	5309895
2013-01-28	46.13	46.13	45.37	45.64	3862850
2013-01-29	45.64	45.96	45.60	45.82	2386215
2013-01-30	45.77	46.69	45.71	46.10	3844875
2013-01-31	45.78	46.27	45.48	45.83	3784665
2013-02-01	46.36	46.36	45.85	45.99	4059240
2013-02-04	45.88	46.02	45.64	45.78	4545605
2013-02-05	45.99	46.16	45.45	45.50	3279030
2013-02-06	45.18	45.59	45.06	45.18	2492520
2013-02-07	45.46	45.69	44.84	45.07	3040020
2013-02-08	45.08	45.41	44.80	45.23	2335100
2013-02-11	45.24	45.47	44.86	45.12	1679985
2013-02-12	45.34	45.34	44.02	44.07	5382000
2013-02-13	44.14	44.38	43.22	43.58	5663750
2013-02-14	43.74	43.83	43.22	43.57	3482780
2013-02-15	43.51	43.58	42.89	43.33	5777765
2013-02-19	43.48	43.98	43.32	43.71	5283095
2013-02-20	43.39	43.39	41.26	41.41	13309190
2013-02-21	40.64	41.04	39.92	40.79	9965835
2013-02-22	40.74	40.78	39.80	40.30	7476435
2013-02-25	40.52	40.65	39.44	39.45	7410790
2013-02-26	39.61	39.74	37.96	39.05	15497615
2013-02-27	39.01	40.03	38.91	39.77	6257180
2013-02-28	39.67	40.47	39.53	40.17	6466235
2013-03-01	39.91	40.40	39.62	40.30	6805655
2013-03-04	40.20	40.24	39.71	40.08	8080765
2013-03-05	40.28	40.67	40.07	40.31	4757605
2013-03-06	40.57	40.88	40.25	40.40	5719580
2013-03-07	40.42	40.72	40.11	40.55	5079195
2013-03-08	40.80	41.52	40.37	41.43	6631265
2013-03-11	41.39	41.72	41.07	41.63	5606265
2013-03-12	41.54	41.60	41.10	41.34	4883065
2013-03-13	41.37	41.59	40.63	40.78	5518435
2013-03-14	40.94	40.97	40.36	40.70	5441680
2013-03-15	40.42	41.08	40.34	40.78	8233280
2013-03-18	40.20	40.60	39.80	40.41	7725025
2013-03-19	40.44	40.53	39.05	39.28	6925010
2013-03-20	39.58	39.60	39.09	39.30	4875685
2013-03-21	39.10	39.19	38.75	38.77	4104385
2013-03-22	38.83	38.97	38.46	38.65	3807395
2013-03-25	38.80	38.87	38.02	38.30	5644260
2013-03-26	38.50	38.70	38.06	38.67	4869855
2013-03-27	38.25	38.66	38.02	38.35	5201905
2013-03-28	38.36	38.79	37.95	38.07	5178350
2013-04-01	37.96	38.06	37.71	38.00	5311985
2013-04-02	38.14	38.27	36.99	37.22	8886020
2013-04-03	37.41	37.59	36.86	37.48	8097795
2013-04-04	37.40	38.10	37.39	38.01	5127670
2013-04-05	37.38	38.06	37.37	37.99	4174805
2013-04-08	37.97	38.06	37.60	37.94	2059560
2013-04-09	38.10	38.70	38.03	38.20	4077540
2013-04-10	38.30	38.43	37.74	38.23	4794450
2013-04-11	38.23	38.23	37.61	37.70	4362725
2013-04-12	37.56	37.56	36.18	36.45	11529935
2013-04-15	36.11	36.23	35.08	35.10	6342135
2013-04-16	35.36	35.65	35.01	35.40	6025940
2013-04-17	35.12	35.12	34.11	34.57	6848350
2013-04-18	34.72	35.95	34.72	35.61	7600150
2013-04-19	35.74	36.07	35.40	35.83	4802125
2013-04-22	35.77	35.96	35.21	35.63	3885310
2013-04-23	35.81	35.99	35.12	35.88	7081910
2013-04-24	36.00	37.50	35.98	37.42	5579035
2013-04-25	37.61	38.73	37.60	38.24	6469360
2013-04-26	38.05	38.08	37.04	37.15	3629200
2013-04-29	37.55	37.76	37.14	37.76	4331855
2013-04-30	37.77	37.78	37.11	37.30	5159945
2013-05-01	37.15	37.15	36.54	36.69	4084540
2013-05-02	36.85	37.00	36.28	36.79	3529800
2013-05-03	37.14	37.28	36.68	36.80	5068195
2013-05-06	36.91	37.30	36.73	37.22	3017525
2013-05-07	37.25	37.80	37.12	37.44	6189970
2013-05-08	37.22	38.26	37.00	38.14	6332270
2013-05-09	38.22	39.48	38.20	39.00	6552920
2013-05-10	39.29	39.34	38.03	38.99	5106445
2013-05-13	38.73	38.87	38.13	38.33	4075860
2013-05-14	38.32	38.60	38.06	38.56	3271655
2013-05-15	38.28	38.57	37.76	38.02	5987150
2013-05-16	38.08	38.68	37.72	38.15	3488990
2013-05-17	38.24	38.39	37.82	38.10	4896190
2013-05-20	37.93	38.35	37.68	38.30	3076215
2013-05-21	38.22	38.82	37.69	37.71	4553975
2013-05-22	37.71	38.54	37.47	37.78	5119965
2013-05-23	37.28	38.02	37.06	37.78	3869830
2013-05-24	37.53	37.53	36.97	37.35	2824975
2013-05-28	37.89	38.12	37.61	37.78	2904900
2013-05-29	37.68	39.05	37.52	38.80	4743525
2013-05-30	38.93	39.09	38.52	38.94	3846130
2013-05-31	38.73	38.85	38.18	38.19	3334330
2013-06-03	38.32	38.75	38.16	38.71	3645280
2013-06-04	38.63	39.07	38.38	38.80	3979420
2013-06-05	38.63	39.15	38.30	38.36	6120720
2013-06-06	38.18	38.64	37.84	38.58	4132620
2013-06-07	38.62	38.98	38.45	38.88	3221905
2013-06-10	39.06	39.25	38.51	38.76	3093295
2013-06-11	38.37	38.37	37.52	37.55	3718380
2013-06-12	37.78	37.98	36.59	36.70	5484795
2013-06-13	36.34	37.17	36.34	37.13	3792205
2013-06-14	37.00	37.27	36.62	36.91	4663415
2013-06-17	37.07	37.18	36.70	36.98	4411855
2013-06-18	36.94	37.86	36.94	37.73	3955720
2013-06-19	37.89	38.30	37.59	37.95	6049945
2013-06-20	37.25	37.42	36.63	36.88	6659275
2013-06-21	37.03	37.09	36.20	36.53	7893935
2013-06-24	36.04	36.04	34.92	35.27	5786570
2013-06-25	35.50	35.57	34.94	34.97	5598415
2013-06-26	35.14	35.79	34.80	35.38	4409365
2013-06-27	35.60	35.60	34.86	35.08	6226320
2013-06-28	34.98	35.34	34.30	34.30	10344005
2013-07-01	34.64	34.84	34.04	34.06	7854910
2013-07-02	34.18	34.77	33.87	34.37	6442055
2013-07-03	34.38	35.03	34.38	35.00	2809340
2013-07-05	35.20	35.25	34.45	35.09	3990210
2013-07-08	35.30	35.63	35.20	35.38	2899305
2013-07-09	35.63	36.45	35.58	36.24	4951255
2013-07-10	36.27	36.49	35.76	36.17	3484580
2013-07-11	36.73	37.52	36.60	37.51	6054010
2013-07-12	36.39	37.49	36.39	36.83	4202345
2013-07-15	36.93	37.11	36.22	37.07	3811790
2013-07-16	37.04	37.15	36.00	36.23	3642300
2013-07-17	36.51	36.87	36.34	36.72	2566165
2013-07-18	36.79	37.16	36.54	36.59	3669545
2013-07-19	36.73	37.01	36.55	36.78	2893165
2013-07-22	36.83	37.12	36.49	36.51	2768330
2013-07-23	36.60	36.66	36.15	36.20	3417110
2013-07-24	36.15	36.30	35.56	35.95	3422465
2013-07-25	35.70	36.19	35.50	36.02	3608785
2013-07-26	36.00	36.30	35.70	36.20	2422290
2013-07-29	36.07	40.55	35.86	40.46	28288775
2013-07-30	39.34	40.69	39.25	39.45	20524725
2013-07-31	39.44	39.88	39.01	39.20	7076575
2013-08-01	39.68	39.86	38.98	39.20	6358495
2013-08-02	39.15	39.27	38.36	38.67	4758600
2013-08-05	38.60	38.91	38.37	38.62	3618275
2013-08-06	38.70	38.70	37.30	37.91	7574370
2013-08-07	38.50	38.53	37.02	37.98	8001875
2013-08-08	38.42	39.04	38.20	38.38	5621160
2013-08-09	38.26	38.60	37.22	37.65	6451010
2013-08-12	37.43	38.09	37.27	38.02	4830170
2013-08-13	38.04	38.27	37.78	38.01	4781845
2013-08-14	37.52	38.15	37.47	37.61	3174165
2013-08-15	37.24	38.26	37.13	38.10	5132755
2013-08-16	37.97	38.08	37.33	37.57	4622640
2013-08-19	37.57	37.71	37.30	37.30	4408955
2013-08-20	37.43	37.86	37.13	37.58	3142130
2013-08-21	37.58	38.43	37.54	38.20	4814125
2013-08-22	38.40	38.95	38.34	38.78	2220545
2013-08-23	38.83	38.92	38.61	38.86	2476895
2013-08-26	39.15	40.16	39.15	39.41	3188885
2013-08-27	38.88	39.24	38.66	38.69	2711535
2013-08-28	38.51	38.68	37.65	37.98	4341815
2013-08-29	37.93	38.19	37.72	37.87	2483555
2013-08-30	37.97	38.33	37.84	38.07	3296745
2013-09-03	38.49	38.89	38.24	38.33	3409970
2013-09-04	38.20	38.65	37.89	38.45	1696790
2013-09-05	38.49	38.80	38.12	38.50	2729985
2013-09-06	38.65	39.25	38.50	38.84	3467400
2013-09-09	39.06	39.62	38.88	39.16	4772680
2013-09-10	39.24	39.97	39.08	39.54	3651480
2013-09-11	39.95	39.99	39.06	39.64	3307220
2013-09-12	39.54	39.75	38.54	38.88	4297120
2013-09-13	38.33	39.30	38.33	38.77	3956270
2013-09-16	39.40	40.64	38.86	40.14	6633425
2013-09-17	40.10	40.37	39.67	40.15	5293365
2013-09-18	40.16	41.49	39.97	41.40	5046435
2013-09-19	41.51	41.81	41.03	41.22	5737560
2013-09-20	41.90	42.13	41.33	41.63	7069150
2013-09-23	41.63	41.93	41.34	41.58	3004680
2013-09-24	41.67	42.04	41.36	41.60	5603365
2013-09-25	42.34	43.30	42.02	42.80	7295330
2013-09-26	42.94	42.94	42.33	42.47	2853990
2013-09-27	42.19	42.67	42.00	42.10	2449125
2013-09-30	41.76	42.76	41.36	42.17	3506390
2013-10-01	42.00	42.70	41.83	42.19	3673140
2013-10-02	41.75	42.78	41.73	42.78	4149285
2013-10-03	42.51	42.80	42.11	42.36	2838805
2013-10-04	42.40	43.34	42.26	43.28	5206655
2013-10-07	42.90	43.44	42.82	42.91	2662375
2013-10-08	42.84	42.97	41.48	41.74	3735950
2013-10-09	41.96	41.96	40.86	41.29	6499915
2013-10-10	41.85	41.90	41.08	41.38	4694995
2013-10-11	41.31	41.35	40.61	40.91	3385180
2013-10-14	40.94	41.33	40.86	41.22	2190445
2013-10-15	41.12	41.80	40.76	41.03	1890515
2013-10-16	41.29	42.25	41.06	41.79	3005925
2013-10-17	41.83	42.18	41.69	41.91	3030815
2013-10-18	42.63	43.29	41.71	43.03	9430945
2013-10-21	43.12	43.53	42.74	43.19	5483605
2013-10-22	43.20	43.35	42.65	43.16	4677070
2013-10-23	42.95	43.03	42.23	42.51	2524815
2013-10-24	42.34	42.34	41.35	42.03	3847890
2013-10-25	42.03	42.12	41.47	41.92	2809355
2013-10-28	43.40	44.13	43.31	43.67	6226675
2013-10-29	43.45	43.80	42.77	43.24	3326010
2013-10-30	43.43	43.68	42.94	43.27	2119025
2013-10-31	43.21	43.49	42.81	43.12	2515970
2013-11-01	43.00	43.22	42.66	42.99	2903930
2013-11-04	43.21	43.69	43.04	43.53	3363480
2013-11-05	42.41	42.64	41.46	41.90	9375975
2013-11-06	41.84	42.45	41.84	42.33	4788210
2013-11-07	42.22	42.75	42.11	42.15	5122405
2013-11-08	42.22	43.95	42.02	43.87	7011395
2013-11-11	43.97	44.30	43.70	44.10	3211850
2013-11-12	43.86	44.09	43.33	43.66	4474530
2013-11-13	43.23	43.92	43.20	43.48	3478875
2013-11-14	43.76	44.00	43.36	43.74	2553465
2013-11-15	43.70	44.08	43.58	43.78	4391615
2013-11-18	43.81	44.05	43.20	43.26	3079605
2013-11-19	43.17	43.38	42.82	42.90	3332015
2013-11-20	42.96	43.15	42.73	42.89	2129515
2013-11-21	43.09	43.20	42.73	42.92	1924960
2013-11-22	43.03	43.09	42.68	43.04	2483615
2013-11-25	43.00	43.09	42.67	42.73	4129180
2013-11-26	42.87	43.16	42.54	42.87	2134585
2013-11-27	42.93	43.53	42.92	43.30	2169050
2013-11-29	43.38	43.98	43.18	43.48	904750
2013-12-02	43.57	43.96	43.38	43.40	2541925
2013-12-03	43.39	43.50	42.74	42.84	2671480
2013-12-04	45.42	47.49	45.00	47.41	21242680
2013-12-05	47.66	47.88	46.96	47.12	9026255
2013-12-06	47.58	47.64	46.55	46.62	3563640
2013-12-09	46.62	46.82	46.15	46.32	3617990
2013-12-10	46.32	46.74	45.83	45.95	3364140
2013-12-11	46.00	46.00	45.49	45.62	2514800
2013-12-12	45.50	45.72	45.08	45.13	3031675
2013-12-13	45.30	45.61	45.04	45.11	2676740
2013-12-16	45.38	45.54	44.50	45.33	4086595
2013-12-17	45.13	46.08	45.10	45.93	4773125
2013-12-18	45.81	46.04	44.66	45.65	3935880
2013-12-19	45.23	45.95	45.23	45.60	2484960
2013-12-20	45.28	45.69	45.28	45.60	4102800
2013-12-23	45.95	46.55	45.62	46.22	2568780
2013-12-24	46.17	46.72	46.17	46.32	954410
2013-12-26	46.48	46.90	46.40	46.53	1268880
2013-12-27	46.53	46.62	45.89	46.23	1940870
2013-12-30	46.33	46.54	45.64	46.36	2246040
2013-12-31	46.36	46.74	46.28	46.61	2058925
2014-01-02	46.61	47.36	46.46	46.74	3460110
2014-01-03	46.88	46.98	46.24	46.42	2272410
2014-01-06	46.63	46.74	45.70	45.80	4105020
2014-01-07	45.80	46.15	45.12	46.09	4197740
2014-01-08	45.83	47.06	45.76	46.71	6478380
2014-01-09	46.65	48.33	46.60	48.00	7461540
2014-01-10	48.15	49.39	48.02	49.23	5428250
2014-01-13	49.04	49.56	48.70	48.93	5027355
2014-01-14	48.79	49.81	48.71	49.13	5386280
2014-01-15	49.31	49.74	49.24	49.69	3452765
2014-01-16	49.42	49.82	49.24	49.69	2134645
2014-01-17	49.77	49.77	48.99	49.16	2040400
2014-01-21	49.44	49.81	49.20	49.30	2913490
2014-01-22	49.31	49.46	48.32	48.49	3268140
2014-01-23	48.39	48.95	47.60	47.93	4231025
2014-01-24	47.77	47.77	46.53	46.54	3984995
2014-01-27	46.61	46.83	46.04	46.36	4683775
2014-01-28	46.38	47.24	46.17	46.98	4227775
2014-01-29	46.41	46.95	45.89	45.91	4804885
2014-01-30	46.02	47.18	45.50	46.52	4243950
2014-01-31	46.03	46.67	46.01	46.17	3697495
2014-02-03	46.27	46.57	45.16	45.23	4644380
2014-02-04	45.23	45.94	44.62	44.98	5173690
2014-02-05	44.69	45.69	44.02	45.55	4413025
2014-02-06	45.63	46.10	45.50	45.99	2893525
2014-02-07	46.02	46.88	45.96	46.81	3349995
2014-02-10	46.77	47.53	46.52	46.58	4617230
2014-02-11	46.79	47.03	46.14	46.21	5338030
2014-02-12	45.89	46.00	45.30	45.74	9237620
2014-02-13	45.58	46.44	45.44	46.25	8174315
2014-02-14	46.30	46.69	46.02	46.33	7555575
2014-02-18	46.20	46.37	44.46	45.24	11816295
2014-02-19	47.35	49.92	47.28	47.52	14527990
2014-02-20	47.70	48.35	47.69	48.17	4620380
2014-02-21	48.24	48.88	47.91	48.59	5020230
2014-02-24	48.44	49.20	48.44	48.56	6802075
2014-02-25	48.57	49.05	48.55	48.59	4049025
2014-02-26	48.74	49.17	48.53	48.86	3136585
2014-02-27	48.61	49.93	48.57	49.81	4751315
2014-02-28	50.00	50.26	49.82	50.18	4825720
2014-03-03	50.60	51.40	50.51	51.17	6819015
2014-03-04	51.50	51.81	50.72	51.40	6934930
2014-03-05	51.42	52.91	50.96	52.56	5445865
2014-03-06	52.41	53.17	52.22	52.83	4220630
2014-03-07	52.92	53.55	51.98	52.22	6431130
2014-03-10	52.18	53.13	51.53	52.90	4458325
2014-03-11	52.85	52.85	51.49	51.50	5753060
2014-03-12	51.00	51.40	50.36	51.15	6832320
2014-03-13	51.30	51.49	50.09	50.31	5756445
2014-03-14	50.20	50.55	49.99	50.46	5250425
2014-03-17	50.64	51.12	50.11	50.18	3351580
2014-03-18	50.20	50.99	50.18	50.93	3373460
2014-03-19	50.90	51.26	50.20	50.46	2402890
2014-03-20	50.33	50.68	49.98	50.29	3136925
2014-03-21	50.74	51.25	50.50	50.80	6171515
2014-03-24	51.01	51.32	50.17	50.54	4399320
2014-03-25	50.75	51.38	50.60	50.94	2831080
2014-03-26	51.38	51.47	50.30	50.32	2648435
2014-03-27	50.25	51.01	50.07	50.94	3617220
2014-03-28	50.77	51.79	50.77	51.56	3178190
2014-03-31	51.62	52.26	50.71	52.13	5067735
2014-04-01	52.32	53.39	51.75	53.28	5828405
2014-04-02	52.62	53.38	52.28	53.09	4946590
2014-04-03	52.42	52.80	51.78	51.96	4240165
2014-04-04	52.20	52.37	50.92	51.12	4025580
2014-04-07	51.19	51.48	50.12	50.37	3089605
2014-04-08	50.48	51.11	50.32	50.89	3372555
2014-04-09	50.89	51.53	50.77	51.08	3270090
2014-04-10	50.50	50.80	49.00	49.15	5645690
2014-04-11	48.83	48.91	47.48	47.54	7857000
2014-04-14	46.81	48.24	46.48	48.20	4398615
2014-04-15	48.24	48.69	47.74	48.17	3759055
2014-04-16	48.59	49.58	48.42	49.54	3509330
2014-04-17	49.36	49.42	48.46	48.47	3128495
2014-04-21	48.62	48.62	48.07	48.24	2634380
2014-04-22	48.18	48.49	47.06	48.39	4145470
2014-04-23	48.54	48.97	48.36	48.64	2711830
2014-04-24	48.81	48.81	48.00	48.06	2679095
2014-04-25	47.96	48.37	47.67	48.14	3172755
2014-04-28	48.25	48.73	48.00	48.40	2120350
2014-04-29	48.71	49.11	48.27	48.89	2828020
2014-04-30	48.87	49.24	48.58	49.03	2026200
2014-05-01	48.95	49.06	48.35	48.40	2867445
2014-05-02	48.45	48.90	48.31	48.67	1949960
2014-05-05	48.49	49.01	48.44	48.90	1468255
2014-05-06	48.73	49.03	48.15	48.70	2263750
2014-05-07	48.81	49.07	48.28	48.97	2594555
2014-05-08	48.24	49.65	46.80	48.27	7675510
2014-05-09	48.10	48.31	46.87	47.13	5447700
2014-05-12	47.45	48.78	47.20	48.34	5475265
2014-05-13	48.82	50.00	48.46	49.79	5238880
2014-05-14	49.70	50.11	49.53	49.60	3883440
2014-05-15	49.29	49.41	47.59	47.84	5513575
2014-05-16	47.71	48.30	47.33	48.15	8121725
2014-05-19	48.18	49.55	47.88	49.25	4061415
2014-05-20	49.23	49.93	49.18	49.36	3406225
2014-05-21	49.44	49.88	48.97	49.10	3941930
2014-05-22	49.08	49.41	48.61	48.92	3803015
2014-05-23	48.96	49.35	48.66	49.33	2806590
2014-05-27	49.35	49.81	49.17	49.47	2873900
2014-05-28	49.38	49.72	48.35	48.37	3987585
2014-05-29	48.46	48.91	48.00	48.47	3621985
2014-05-30	48.22	48.83	48.17	48.66	4402870
2014-06-02	48.66	49.33	48.66	48.90	3580005
2014-06-03	48.88	49.45	48.77	48.89	3298275
2014-06-04	48.87	49.18	48.61	48.99	4232040
2014-06-05	49.25	49.48	48.60	48.98	2515840
2014-06-06	49.24	49.37	48.90	49.10	2434435
2014-06-09	49.06	49.40	48.53	48.75	2818905
2014-06-10	48.66	48.66	48.10	48.58	2596265
2014-06-11	48.23	48.23	47.68	47.85	3084830
2014-06-12	47.63	47.83	46.99	47.19	3154270
2014-06-13	47.15	47.18	46.68	47.05	2969165
2014-06-16	47.04	47.94	47.00	47.88	4367750
2014-06-17	47.77	48.38	47.53	48.31	2268355
2014-06-18	48.58	48.84	48.24	48.78	2682330
2014-06-19	48.95	49.34	48.39	49.20	3479110
2014-06-20	49.40	49.53	48.87	49.20	3683070
2014-06-23	49.11	49.40	48.86	49.11	1648410
2014-06-24	49.03	49.03	48.17	48.21	2561985
2014-06-25	47.97	48.62	47.93	48.35	2269820
2014-06-26	48.52	48.52	47.78	48.30	2135975
2014-06-27	48.00	48.14	47.70	48.05	3029725
2014-06-30	48.14	48.64	47.92	48.11	4273655
2014-07-01	48.46	48.91	48.23	48.82	2922320
2014-07-02	48.77	49.10	48.42	48.93	2516480
2014-07-03	48.94	49.14	48.71	49.08	1533090
2014-07-07	48.99	49.12	48.37	48.44	2680430
2014-07-08	48.36	49.03	47.96	49.00	3787220
2014-07-09	48.99	48.99	48.54	48.63	2170215
2014-07-10	48.07	48.30	47.77	48.09	2348805
2014-07-11	47.97	48.15	47.71	47.96	1730420
2014-07-14	48.11	48.22	47.83	48.21	2826265
2014-07-15	48.32	48.77	48.24	48.61	2213850
2014-07-16	48.76	49.08	48.76	49.07	2252020
2014-07-17	48.80	51.06	48.75	50.17	7625965
2014-07-18	50.25	50.60	49.93	50.51	4470655
2014-07-21	50.26	50.60	50.03	50.45	2246800
2014-07-22	50.64	51.06	50.51	50.77	2530770
2014-07-23	50.81	50.85	50.34	50.44	2258060
2014-07-24	50.91	51.46	50.72	50.91	4598160
2014-07-25	50.69	50.87	50.43	50.52	2133105
2014-07-28	50.34	51.02	50.33	51.00	2445150
2014-07-29	51.00	51.27	50.81	51.01	2035520
2014-07-30	51.12	51.34	50.80	50.92	2176730
2014-07-31	50.50	50.88	49.98	50.07	3499045
2014-08-01	49.40	50.59	49.40	50.52	2940340
2014-08-04	50.65	50.69	50.07	50.49	3333110
2014-08-05	50.08	50.83	49.87	49.93	4318765
2014-08-06	49.57	50.74	49.46	50.61	4784225
2014-08-07	50.84	50.84	48.13	48.76	10106030
2014-08-08	48.72	49.39	48.51	49.37	3829720
2014-08-11	49.59	49.69	49.14	49.39	2822470
2014-08-12	49.39	49.89	49.31	49.56	2206475
2014-08-13	49.64	49.69	49.05	49.24	2857660
2014-08-14	49.21	49.70	49.03	49.49	2964705
2014-08-15	49.60	50.59	49.56	50.48	4703155
2014-08-18	50.83	51.48	50.69	51.39	3237605
2014-08-19	51.65	52.22	51.22	51.31	4017480
2014-08-20	51.30	51.52	50.86	51.49	1800945
2014-08-21	51.73	52.05	51.23	51.74	2769370
2014-08-22	51.67	51.98	51.20	51.23	1711010
2014-08-25	51.32	51.68	51.20	51.58	1557760
2014-08-26	51.71	51.84	51.40	51.76	1641510
2014-08-27	51.91	52.15	51.78	51.94	2296310
2014-08-28	51.66	52.12	51.35	52.05	2332040
2014-08-29	52.04	52.20	51.29	51.53	2274920
2014-09-02	51.80	51.81	51.10	51.30	2837620
2014-09-03	51.71	51.78	51.10	51.14	2051365
2014-09-04	51.31	51.31	50.61	50.89	2156015
2014-09-05	50.76	50.83	50.37	50.78	3739135
2014-09-08	50.69	50.77	50.40	50.62	1836710
2014-09-09	50.84	50.87	50.07	50.19	3383235
2014-09-10	50.23	50.35	49.64	50.30	3607780
2014-09-11	49.91	50.47	49.72	50.15	1855500
2014-09-12	50.10	50.36	49.84	50.13	2155250
2014-09-15	50.10	50.49	50.01	50.41	2948210
2014-09-16	50.30	51.10	50.25	50.89	2523730
2014-09-17	50.96	51.59	50.90	51.26	3059695
2014-09-18	51.55	52.05	51.34	51.94	2781115
2014-09-19	52.20	52.50	51.68	51.68	5361900
2014-09-22	51.64	51.76	50.95	51.16	3632560
2014-09-23	53.45	55.03	52.07	53.87	17821905
2014-09-24	53.57	54.96	53.24	54.47	6451170
2014-09-25	54.40	54.71	53.86	54.21	3924295
2014-09-26	54.15	56.02	53.97	55.57	4967595
2014-09-29	55.15	56.07	54.80	55.72	6573130
2014-09-30	55.65	55.96	55.20	55.84	5655755
2014-10-01	55.83	56.39	53.85	53.85	6556320
2014-10-02	53.47	55.28	52.76	55.19	5590345
2014-10-03	55.36	55.80	54.98	55.00	3864395
2014-10-06	55.32	55.32	54.27	54.62	3097985
2014-10-07	54.50	58.06	54.50	56.55	7929200
2014-10-08	56.54	56.61	54.06	56.06	6463305
2014-10-09	56.24	56.24	53.78	54.21	5076350
2014-10-10	53.94	54.44	52.60	53.22	4742510
2014-10-13	53.19	53.51	50.46	50.56	4322510
2014-10-14	50.31	50.77	48.76	50.53	5607145
2014-10-15	50.00	51.32	47.89	50.85	7246935
2014-10-16	49.83	51.45	49.46	50.77	4666310
2014-10-17	49.40	50.54	48.70	48.99	11429205
2014-10-20	49.13	49.94	48.82	49.66	3726555
2014-10-21	50.10	50.76	49.71	50.58	3709855
2014-10-22	50.69	51.66	50.60	50.91	4627035
2014-10-23	51.75	53.54	50.91	51.14	3068905
2014-10-24	51.39	52.28	51.06	52.08	3128520
2014-10-27	51.61	51.61	50.62	51.00	3724550
2014-10-28	51.32	52.13	51.26	52.07	3067670
2014-10-29	52.10	52.33	50.92	51.48	4776745
2014-10-30	51.08	52.23	50.92	51.85	3104760
2014-10-31	52.50	53.04	51.44	52.00	4045700
2014-11-03	52.25	52.34	51.00	51.22	3802515
2014-11-04	51.00	51.35	50.29	50.49	4621900
2014-11-05	50.74	51.54	50.39	50.73	5830925
2014-11-06	48.51	51.23	48.21	50.30	6183245
2014-11-07	50.51	51.10	49.93	50.18	3812510
2014-11-10	50.40	51.25	49.62	50.88	5034875
2014-11-11	50.88	53.76	50.88	53.36	6256035
2014-11-12	53.04	53.53	52.69	53.28	3353075
2014-11-13	53.14	53.74	53.14	53.58	752495
2014-11-14	53.40	53.79	52.77	53.22	3101255
2014-11-17	53.17	54.39	53.16	54.00	2812550
2014-11-18	54.11	54.67	53.58	53.94	3126495
2014-11-19	55.07	55.73	54.01	54.41	3425475
2014-11-20	54.49	54.96	54.08	54.61	2701015
2014-11-21	55.56	56.06	55.01	55.68	4875250
2014-11-24	55.64	55.77	55.09	55.43	3275110
2014-11-25	55.27	55.62	54.51	54.51	4076780
2014-11-26	54.44	54.66	53.30	54.33	2915870
2014-11-28	53.97	54.28	53.41	53.63	2723680
2014-12-01	53.54	54.20	52.94	53.42	3268345
2014-12-02	53.34	54.19	53.00	53.64	2671660
2014-12-03	53.63	54.80	53.51	54.00	3803410
2014-12-04	53.80	54.37	53.43	53.99	2744695
2014-12-05	54.23	54.39	53.51	53.67	2442590
2014-12-08	53.25	53.41	52.35	52.79	3368445
2014-12-09	51.81	52.29	51.07	52.14	4742050
2014-12-10	51.98	51.98	50.40	50.49	4448065
2014-12-11	50.49	50.82	50.04	50.38	4560050
2014-12-12	50.26	50.49	49.58	49.76	3169210
2014-12-15	49.82	50.60	49.28	49.60	4265375
2014-12-16	49.00	50.41	48.96	49.77	4818020
2014-12-17	50.14	51.46	49.79	51.35	3604175
2014-12-18	52.06	52.19	51.04	51.87	2969270
2014-12-19	52.72	53.49	52.00	53.19	4308015
2014-12-22	53.52	54.19	52.98	54.09	2794695
2014-12-23	54.58	55.88	54.36	55.73	4760920
2014-12-24	55.73	55.73	54.90	55.10	2348660
2014-12-26	55.30	55.61	54.66	54.92	2240950
2014-12-29	54.92	55.37	54.40	54.58	2523535
2014-12-30	54.34	55.18	54.22	54.70	1815995
2014-12-31	54.61	55.27	54.30	54.51	1979250
2015-01-02	54.85	55.74	54.60	55.58	3692755
2015-01-05	55.84	56.39	55.03	55.39	4224220
2015-01-06	56.00	57.30	55.93	56.54	5571385
2015-01-07	56.95	58.54	56.95	58.15	6901425
2015-01-08	58.84	59.03	58.06	58.96	3931020
2015-01-09	59.05	59.88	58.85	59.44	4201825
2015-01-12	59.15	60.16	58.20	59.52	5120770
2015-01-13	59.91	60.62	59.00	59.85	4941430
2015-01-14	59.21	59.68	57.20	57.87	5592040
2015-01-15	58.68	59.24	57.60	57.75	6182395
2015-01-16	58.00	59.61	57.69	59.53	4406580
2015-01-20	60.55	61.28	59.68	60.66	5394935
2015-01-21	60.66	60.81	59.96	60.45	1938090
2015-01-22	60.80	61.51	60.40	61.45	2893565
2015-01-23	61.42	61.59	60.29	60.35	2939055
2015-01-26	60.18	60.95	59.92	60.76	1520765
2015-01-27	60.40	61.66	60.30	61.24	2736975
2015-01-28	61.66	61.66	60.13	60.23	1484120
2015-01-29	60.32	61.40	59.56	61.36	2644245
2015-01-30	60.75	62.12	60.62	61.08	2502945
2015-02-02	61.49	61.60	59.91	60.95	2370580
2015-02-03	61.01	61.39	59.61	60.21	3930150
2015-02-04	59.83	60.37	59.24	59.41	3811085
2015-02-05	59.93	60.36	59.26	59.92	3119870
2015-02-06	59.96	59.96	58.40	59.33	3735450
2015-02-09	58.98	59.72	58.80	59.40	2270805
2015-02-10	59.49	60.03	58.66	59.61	2367190
2015-02-11	59.73	60.16	59.37	59.76	3135495
2015-02-12	59.90	60.80	59.50	60.52	2420340
2015-02-13	60.49	60.90	60.00	60.28	2581975
2015-02-17	60.04	60.48	59.30	59.74	3937610
2015-02-18	58.32	59.98	58.25	59.24	6091350
2015-02-19	59.30	61.32	59.00	60.88	3865195
2015-02-20	60.64	61.73	60.19	61.68	3010360
2015-02-23	61.78	62.74	61.78	62.54	2911510
2015-02-24	62.24	62.89	61.66	62.38	2402235
2015-02-25	62.46	62.63	61.18	61.45	3060975
2015-02-26	61.39	61.78	60.33	61.32	2459945
2015-02-27	61.40	61.74	60.98	61.25	3324505
2015-03-02	61.13	62.62	60.66	62.27	4310115
2015-03-03	62.10	62.54	61.76	62.25	3158865
2015-03-04	62.10	62.72	60.84	60.99	3243655
2015-03-05	61.00	61.29	60.48	60.66	2231505
2015-03-06	60.27	60.40	59.40	59.61	3336125
2015-03-09	59.88	61.05	59.71	60.85	2411035
2015-03-10	59.89	60.23	58.40	58.58	5372495
2015-03-11	58.97	59.19	58.09	58.15	5815310
2015-03-12	58.69	59.04	57.92	58.38	2364800
2015-03-13	58.13	58.67	57.80	58.53	2303515
2015-03-16	58.54	59.00	58.33	58.60	2198755
2015-03-17	58.20	58.64	57.79	57.89	3147200
2015-03-18	57.55	59.25	56.97	58.96	4174665
2015-03-19	58.52	58.92	58.00	58.01	3446940
2015-03-20	58.46	58.62	57.66	58.05	5802185
2015-03-23	58.20	58.57	57.93	58.00	2792875
2015-03-24	57.71	59.14	57.60	59.00	3950150
2015-03-25	59.28	60.12	58.74	58.75	2591270
2015-03-26	58.67	59.62	58.53	58.85	3369420
2015-03-27	58.71	58.85	57.59	57.73	2524625
2015-03-30	57.94	58.63	57.94	58.20	2030785
2015-03-31	57.59	58.04	56.55	56.74	4119510
2015-04-01	56.94	57.18	56.09	56.83	3445965
2015-04-02	56.48	57.18	55.70	56.04	2750160
2015-04-06	55.89	56.71	55.60	56.26	2843230
2015-04-07	56.30	57.00	56.12	56.25	2309515
2015-04-08	56.30	57.36	56.30	56.99	3686105
2015-04-09	56.62	57.53	56.62	56.96	3001740
2015-04-10	56.96	57.29	56.33	56.90	2989955
2015-04-13	57.25	57.58	56.66	56.80	2145485
2015-04-14	56.74	56.79	55.80	56.48	2496235
2015-04-15	56.47	57.68	56.47	57.34	2995650
2015-04-16	57.00	59.16	56.80	58.59	3795350
2015-04-17	58.45	59.42	58.19	58.25	4181035
2015-04-20	58.29	58.76	57.46	57.59	3357065
2015-04-21	57.44	57.79	57.12	57.16	3738225
2015-04-22	57.16	57.40	56.39	57.13	2094825
2015-04-23	57.19	58.28	57.01	57.95	2699315
2015-04-24	57.97	58.95	57.87	58.89	2615440
2015-04-27	58.95	59.11	57.66	57.71	3455670
2015-04-28	57.41	57.76	56.65	57.57	2583970
2015-04-29	57.76	58.54	57.26	58.30	2322425
2015-04-30	58.40	58.43	57.36	57.49	3720130
2015-05-01	57.96	59.21	57.53	58.90	2690520
2015-05-04	58.76	59.46	58.68	58.76	2145170
2015-05-05	58.88	59.11	57.96	58.04	2901955
2015-05-06	58.05	59.09	57.98	58.92	3098415
2015-05-07	58.88	60.31	57.93	60.02	5851590
2015-05-08	62.10	62.67	61.07	62.17	5825790
2015-05-11	62.34	62.60	61.16	61.68	4730645
2015-05-12	61.30	61.49	60.62	60.66	3069050
2015-05-13	60.28	61.25	60.21	61.07	2432565
2015-05-14	61.13	61.37	60.52	60.86	3494215
2015-05-15	60.79	61.56	60.52	61.35	3747635
2015-05-18	61.37	61.95	61.21	61.51	3205670
2015-05-19	61.65	62.08	61.30	62.05	3025335
2015-05-20	62.02	62.60	61.66	62.19	3210940
2015-05-21	62.28	64.11	61.93	63.42	5430105
2015-05-22	63.85	64.48	63.02	64.18	3883690
2015-05-26	63.81	64.11	63.40	63.82	3857850
2015-05-27	63.97	64.42	63.45	64.27	3289475
2015-05-28	64.30	64.64	63.66	64.33	3170730
2015-05-29	64.41	64.53	63.18	63.18	4642710
2015-06-01	63.35	64.00	62.81	63.32	3303205
2015-06-02	63.36	64.27	63.24	63.85	2634670
2015-06-03	64.03	64.74	63.47	64.36	3247720
2015-06-04	63.98	64.38	63.56	63.69	4402160
2015-06-05	63.40	64.25	63.20	63.57	3167815
2015-06-08	63.53	64.00	63.02	63.06	1880290
2015-06-09	62.94	63.52	62.83	63.12	1668055
2015-06-10	63.46	64.37	63.37	64.08	1779665
2015-06-11	64.11	64.80	63.72	63.85	2527235
2015-06-12	63.69	63.98	63.20	63.23	1688055
2015-06-15	62.83	63.60	62.40	63.52	2345100
2015-06-16	63.56	64.36	63.00	64.16	2502955
2015-06-17	63.69	63.70	62.28	63.34	4303770
2015-06-18	63.37	65.03	63.37	64.25	2588745
2015-06-19	64.12	64.30	62.96	63.24	3696544
2015-06-22	63.51	64.19	63.09	64.19	2793324
2015-06-23	64.30	64.58	63.63	63.64	1383651
2015-06-24	63.33	63.87	63.01	63.10	1244605
2015-06-25	63.18	64.12	63.10	63.96	1939820
2015-06-26	64.67	65.69	63.70	63.81	5489316
2015-06-29	63.42	64.15	62.50	62.56	1527349
2015-06-30	62.98	65.04	62.78	64.28	3076213
2015-07-01	64.32	65.75	64.06	65.10	2593322
2015-07-02	65.38	65.55	64.45	64.54	1818986
2015-07-06	63.97	64.30	63.23	63.55	2214221
2015-07-07	63.40	63.46	61.18	62.11	3043883
2015-07-08	61.61	61.61	60.15	60.15	2792819
2015-07-09	60.84	61.60	60.51	60.80	2407157
2015-07-10	61.54	61.84	61.18	61.71	1324257
2015-07-13	62.03	62.62	61.66	62.10	1463845
2015-07-14	61.96	63.18	61.71	62.68	1558268
2015-07-15	62.65	62.79	62.03	62.15	1120722
2015-07-16	62.42	62.82	62.07	62.74	1322684
2015-07-17	62.59	70.32	60.96	68.92	9629503
2015-07-20	67.47	67.61	64.60	65.00	5547791
2015-07-21	64.92	65.53	63.83	63.94	2083699
2015-07-22	63.23	63.23	61.72	62.52	2109672
2015-07-23	62.62	63.25	62.04	62.32	1355661
2015-07-24	61.88	61.88	60.37	60.85	1619211
2015-07-27	60.34	60.34	58.75	59.09	2620091
2015-07-28	59.43	59.44	58.21	58.90	2096320
2015-07-29	59.10	59.68	58.60	59.23	1472463
2015-07-30	59.37	60.03	58.95	59.12	1081721
2015-07-31	59.27	59.87	58.95	59.20	1251537
2015-08-03	59.00	59.59	58.20	59.02	1400116
2015-08-04	59.45	61.02	59.14	60.53	1855718
2015-08-05	61.15	62.04	60.23	61.62	2368612
2015-08-06	65.94	67.16	62.91	63.00	5808095
2015-08-07	62.67	63.62	57.78	58.94	4122854
2015-08-10	59.57	62.27	59.09	60.95	4794587
2015-08-11	59.23	59.69	56.74	57.27	4470486
2015-08-12	56.88	62.01	56.58	61.64	6562897
2015-08-13	61.96	63.90	60.70	63.22	2861959
2015-08-14	63.61	65.12	63.15	63.83	3147279
2015-08-17	63.83	64.05	62.78	64.03	1763755
2015-08-18	63.69	63.80	62.80	63.47	2097380
2015-08-19	63.29	63.55	61.88	61.93	1768777
2015-08-20	61.70	62.51	60.47	61.07	2102669
2015-08-21	60.80	60.82	59.22	59.52	2531372
2015-08-24	56.05	59.87	52.50	55.90	3180624
2015-08-25	59.05	59.36	55.75	55.79	2338133
2015-08-26	56.98	57.01	54.63	56.11	3260019
2015-08-27	57.49	58.26	56.36	57.88	2321034
2015-08-28	57.43	57.70	56.66	57.47	2415180
2015-08-31	57.45	58.54	56.93	57.38	2285177
2015-09-01	55.90	57.07	54.30	54.84	3155385
2015-09-02	55.57	56.08	54.44	55.55	2107261
2015-09-03	55.59	57.23	55.48	56.97	2439057
2015-09-04	55.89	56.57	55.20	55.48	1546342
2015-09-08	56.86	57.44	56.33	56.91	1569313
2015-09-09	57.87	58.90	56.81	56.96	1631203
2015-09-10	56.85	57.08	56.00	56.40	873162
2015-09-11	55.87	56.41	55.00	55.88	1358337
2015-09-14	55.92	56.00	53.66	53.85	2837516
2015-09-15	53.89	55.00	53.32	54.78	2067381
2015-09-16	54.76	55.25	54.50	54.78	1620054
2015-09-17	54.70	55.74	53.72	53.85	2014823
2015-09-18	53.36	53.36	51.55	52.03	4422720
2015-09-21	52.52	53.00	51.43	51.72	1375155
2015-09-22	50.93	51.37	49.90	51.10	4703813
2015-09-23	51.31	51.60	47.36	47.74	3225642
2015-09-24	47.27	47.73	45.50	46.42	5144785
2015-09-25	47.07	47.17	46.12	46.37	3829450
2015-09-28	45.89	46.10	44.05	44.06	2524239
2015-09-29	44.25	45.16	43.88	44.19	2486557
2015-09-30	44.87	45.53	43.98	44.90	3822422
2015-10-01	44.97	45.44	44.03	44.80	2518220
2015-10-02	44.00	47.42	43.85	47.11	3561207
2015-10-05	47.70	49.84	47.65	49.04	3874317
2015-10-06	48.82	50.15	48.82	49.55	2780687
2015-10-07	49.46	52.28	49.38	52.22	4237187
2015-10-08	51.73	53.32	51.40	52.86	2981294
2015-10-09	53.34	53.67	50.67	50.78	2529363
2015-10-12	50.38	50.73	49.26	50.38	2107873
2015-10-13	49.93	51.60	49.24	51.08	3530855
2015-10-14	51.40	52.70	50.91	52.53	2660304
2015-10-15	52.82	53.65	51.87	53.41	2668827
2015-10-16	53.56	53.68	51.74	52.32	2153602
2015-10-19	52.00	52.21	51.12	51.48	2130196
2015-10-20	51.61	52.99	51.46	51.77	1593643
2015-10-21	52.55	53.00	51.13	52.21	2617673
2015-10-22	52.56	53.99	52.27	53.70	2227976
2015-10-23	54.21	54.27	53.43	54.12	2087926
2015-10-26	53.76	54.07	52.88	53.10	1701342
2015-10-27	52.61	52.87	51.18	51.57	1807925
2015-10-28	51.61	52.40	51.02	52.26	2016537
2015-10-29	52.21	52.21	51.03	51.30	1664464
2015-10-30	51.38	51.83	50.50	50.77	2875152
2015-11-02	51.01	52.66	50.63	52.35	2798175
2015-11-03	52.13	53.13	51.35	51.96	2132451
2015-11-04	52.22	52.92	51.30	51.76	2422980
2015-11-05	48.61	48.98	45.70	46.84	9152145
2015-11-06	46.80	47.39	46.01	46.52	3657168
2015-11-09	46.38	48.31	46.12	48.17	4186297
2015-11-10	48.01	48.33	47.14	47.34	2767404
2015-11-11	47.52	48.06	46.07	47.61	2469879
2015-11-12	46.93	47.84	46.67	47.11	2678276
2015-11-13	47.13	48.66	46.72	48.05	2304213
2015-11-16	47.76	48.27	46.94	47.97	2307597
2015-11-17	49.76	50.86	48.28	49.49	3720636
2015-11-18	49.36	50.37	49.05	49.58	2529700
2015-11-19	48.95	49.00	46.44	46.57	4682940
2015-11-20	46.36	46.80	43.57	43.90	6018983
2015-11-23	43.79	45.47	43.65	45.00	3765391
2015-11-24	44.91	46.00	44.00	45.80	2698259
2015-11-25	45.69	46.15	45.05	45.37	1357979
2015-11-27	45.21	45.33	44.60	45.11	1031093
2015-11-30	45.04	46.61	44.93	46.14	3049505
2015-12-01	46.45	46.75	44.80	45.00	2580637
2015-12-02	46.59	46.59	44.25	45.06	2812692
2015-12-03	45.35	46.67	45.25	45.86	3297629
2015-12-04	45.49	45.87	44.13	44.44	3110353
2015-12-07	44.11	44.12	42.37	43.25	2816811
2015-12-08	42.58	43.38	41.83	42.08	2465435
2015-12-09	42.68	43.77	42.30	43.12	2196342
2015-12-10	43.09	43.71	42.10	42.24	1298675
2015-12-11	41.27	42.34	40.33	41.11	2740695
2015-12-14	40.81	41.38	39.64	40.07	2195667
2015-12-15	40.35	41.48	40.19	40.81	2161833
2015-12-16	41.49	42.04	40.16	41.43	2483105
2015-12-17	41.31	42.05	40.53	41.24	3183578
2015-12-18	41.11	43.00	41.08	41.61	4144255
2015-12-21	41.76	43.79	41.11	41.32	2648419
2015-12-22	41.34	43.03	40.97	42.74	2160977
2015-12-23	42.95	44.60	42.73	44.17	2343533
2015-12-24	44.09	44.36	43.20	43.25	1650081
2015-12-28	43.04	43.41	42.09	42.24	1373297
2015-12-29	42.38	42.99	42.05	42.64	1612287
2015-12-30	42.39	42.58	41.06	41.16	1568683
2015-12-31	40.75	41.29	40.47	40.81	2020126
2016-01-04	40.06	40.95	39.83	40.50	3262529
2016-01-05	40.38	40.66	39.15	39.23	2690027
2016-01-06	38.65	38.71	35.27	35.84	4711819
2016-01-07	35.31	36.66	33.69	34.14	5010640
2016-01-08	34.40	35.10	33.71	33.82	4130097
2016-01-11	34.01	34.07	32.26	32.45	3657080
2016-01-12	33.13	33.38	31.68	32.54	4327736
2016-01-13	32.87	33.41	31.56	31.76	5147153
2016-01-14	31.97	33.15	31.17	32.62	3893073
2016-01-15	31.63	32.46	30.92	31.57	4766316
2016-01-19	32.04	32.14	29.88	30.25	3758273
2016-01-20	29.88	29.88	26.10	29.22	10964749
2016-01-21	29.18	31.11	29.12	30.27	5881736
2016-01-22	31.11	32.03	29.66	29.96	6338744
2016-01-25	29.49	29.55	28.24	28.60	4118867
2016-01-26	28.47	29.85	28.00	29.49	4090399
2016-01-27	29.85	30.97	28.98	30.06	4075511
2016-01-28	30.22	30.50	29.40	30.33	3438081
2016-01-29	30.38	30.85	29.72	30.00	4995811
2016-02-01	29.91	30.64	28.97	30.24	3907892
2016-02-02	30.10	30.10	28.74	29.45	3132845
2016-02-03	29.77	30.23	28.21	30.05	5209404
2016-02-04	30.20	30.83	29.60	30.59	5454128
2016-02-05	30.34	30.68	29.42	29.97	4216796
2016-02-08	29.20	29.39	26.74	28.01	5207070
2016-02-09	27.72	29.74	27.40	28.47	4988249
2016-02-10	28.38	29.04	27.76	27.83	2537728
2016-02-11	26.91	29.42	26.29	29.04	5154675
2016-02-12	29.81	30.64	28.98	30.00	6065909
2016-02-16	30.46	31.69	29.69	31.14	6133309
2016-02-17	31.29	32.29	30.82	31.70	5982839
2016-02-18	33.00	34.49	32.73	34.37	7372716
2016-02-19	34.19	34.19	32.81	33.00	5569757
2016-02-22	33.34	34.04	33.13	33.54	3942592
2016-02-23	33.05	33.45	32.10	32.13	3902279
2016-02-24	31.84	31.98	30.04	31.75	5881596
2016-02-25	32.13	33.65	31.57	33.16	4092744
2016-02-26	33.53	35.13	33.53	34.95	5623303
2016-02-29	35.08	37.14	34.93	36.46	6216727
2016-03-01	37.00	37.72	35.83	36.25	3387442
2016-03-02	35.00	35.93	34.39	34.74	5036705
2016-03-03	35.26	36.39	34.86	36.19	3969740
2016-03-04	36.43	36.93	34.51	34.59	6190579
2016-03-07	34.78	37.08	34.60	36.88	5204715
2016-03-08	36.64	37.02	35.23	35.26	3753135
2016-03-09	35.53	36.19	34.70	35.42	3198911
2016-03-10	35.38	35.42	32.89	33.64	4271436
2016-03-11	34.61	36.64	34.46	35.64	4947102
2016-03-14	35.48	36.22	35.19	35.54	3345202
2016-03-15	35.44	35.48	33.13	33.63	3641955
2016-03-16	33.42	34.17	32.83	34.15	3973039
2016-03-17	34.48	35.19	33.99	35.05	3742761
2016-03-18	35.25	35.93	34.54	34.99	3921106
2016-03-21	34.82	35.48	34.70	35.06	2339707
2016-03-22	34.63	34.71	33.92	33.93	3007195
2016-03-23	33.76	33.79	32.88	32.97	3035322
2016-03-24	32.44	32.44	31.45	31.94	4183539
2016-03-28	31.48	32.33	30.85	31.79	3901398
2016-03-29	31.47	32.27	30.77	31.91	2598282
2016-03-30	32.05	32.40	31.62	31.98	2715619
2016-03-31	31.91	32.18	30.80	31.34	4166261
2016-04-01	30.87	32.28	29.90	32.13	3874573
2016-04-04	31.89	32.32	31.08	31.21	2445498
2016-04-05	30.04	31.34	29.67	30.11	4790629
2016-04-06	29.63	30.14	28.70	29.32	4996914
2016-04-07	29.10	29.65	28.75	29.19	5144519
2016-04-08	29.56	30.57	29.54	29.77	3354542
2016-04-11	30.15	30.75	29.82	30.15	3028913
2016-04-12	30.19	30.75	29.51	30.54	3270678
2016-04-13	30.85	31.46	30.55	31.22	4429605
2016-04-14	30.59	30.94	30.15	30.59	4094749
2016-04-15	30.44	31.37	30.10	31.03	3523824
2016-04-18	30.65	31.65	30.50	31.37	2510164
2016-04-19	31.32	33.88	31.28	33.70	4677212
2016-04-20	33.92	35.20	33.47	34.87	6447003
2016-04-21	35.00	35.84	34.19	34.24	3664416
2016-04-22	34.49	35.03	33.05	33.24	3580047
2016-04-25	33.20	33.99	33.05	33.17	2275387
2016-04-26	33.21	34.10	33.07	33.69	2267118
2016-04-27	33.67	33.84	32.49	33.79	3060238
2016-04-28	33.12	35.17	32.69	34.32	3609594
2016-04-29	34.13	34.56	32.71	33.07	2902850
2016-05-02	33.16	33.48	32.21	33.34	2476240
2016-05-03	32.95	33.03	31.19	31.67	3431470
2016-05-04	31.15	32.20	30.80	32.11	5012596
2016-05-05	31.00	32.04	30.03	30.79	7510871
2016-05-06	30.49	31.76	30.45	31.00	2945356
2016-05-09	30.98	31.15	30.32	30.41	2339793
2016-05-10	30.39	30.81	28.88	30.50	5296118
2016-05-11	30.05	30.29	29.12	29.46	3785139
2016-05-12	30.29	30.42	27.58	27.85	5469780
2016-05-13	27.92	28.26	27.15	27.65	4671716
2016-05-16	27.79	28.80	27.78	28.62	3367896
2016-05-17	28.35	29.24	28.30	29.12	3500493
2016-05-18	29.07	29.74	28.36	28.58	3720868
2016-05-19	28.63	29.22	28.23	28.74	3459606
2016-05-20	28.80	29.04	28.32	28.59	4374979
2016-05-23	30.06	30.76	29.50	29.85	8479361
2016-05-24	29.51	29.60	27.38	27.61	12225649
2016-05-25	28.00	29.70	27.90	29.52	7885337
2016-05-26	29.96	30.15	28.86	28.96	6052372
2016-05-27	28.90	29.36	27.52	27.70	6984072
2016-05-31	27.70	27.74	27.00	27.66	6090892
2016-06-01	27.33	27.73	27.00	27.64	3921014
2016-06-02	27.64	28.27	27.50	27.98	6262357
2016-06-03	27.93	28.70	27.61	28.61	4223257
2016-06-06	29.45	31.16	29.20	31.15	7725732
2016-06-07	31.39	32.42	31.30	31.96	6240712
2016-06-08	31.97	32.08	30.58	31.08	3669507
2016-06-09	30.59	30.59	29.47	29.79	4885963
2016-06-10	29.40	30.03	28.83	29.23	4878762
2016-06-13	29.43	30.07	28.58	28.62	3452254
2016-06-14	28.58	29.17	27.43	27.73	4068007
2016-06-15	27.82	28.33	27.25	27.68	4606264
2016-06-16	27.40	27.80	26.55	27.59	4312964
2016-06-17	27.65	28.73	27.63	28.35	6613152
2016-06-20	28.54	29.25	27.91	27.96	3462664
2016-06-21	27.87	28.05	27.15	27.31	4617895
2016-06-22	27.50	27.77	26.97	27.02	3786093
2016-06-23	27.19	27.66	26.83	27.64	4862538
2016-06-24	26.54	26.62	24.76	25.43	11112214
2016-06-27	24.94	24.97	23.15	23.48	7578734
2016-06-28	23.86	24.48	23.60	24.06	6589519
2016-06-29	24.47	24.63	23.96	24.34	5769321
2016-06-30	24.36	24.84	23.63	24.10	4517829
2016-07-01	23.92	24.42	23.76	24.22	4839441
2016-07-05	24.09	24.24	23.25	23.54	3709818
2016-07-06	23.32	23.78	22.75	23.75	4798338
2016-07-07	23.91	24.32	23.38	23.50	3029785
2016-07-08	24.15	24.97	23.85	24.86	3839059
2016-07-11	25.02	25.36	24.62	24.67	3699506
2016-07-12	25.00	26.49	24.88	26.03	4371994
2016-07-13	26.07	27.01	25.63	26.92	4907085
2016-07-14	27.46	28.32	27.33	27.87	7391378
2016-07-15	27.99	28.02	27.03	27.44	4032578
2016-07-18	27.34	27.82	26.41	27.69	3905315
2016-07-19	27.20	27.28	26.35	26.55	5391988
2016-07-20	26.59	27.10	26.19	26.61	4148966
2016-07-21	26.74	27.07	26.20	26.29	3077920
2016-07-22	26.19	26.41	25.15	25.18	4531449
2016-07-25	25.16	25.42	24.54	25.33	5723895
2016-07-26	25.30	25.93	25.06	25.80	2880729
2016-07-27	25.86	26.33	25.19	25.41	3841836
2016-07-28	25.12	25.18	24.35	24.66	3735677
2016-07-29	24.55	24.75	23.75	24.68	4340591
2016-08-01	24.46	24.78	23.98	24.42	3612188
2016-08-02	24.35	25.12	24.05	24.49	3772603
2016-08-03	24.49	25.15	24.29	24.52	3937246
2016-08-04	22.72	22.95	20.77	21.43	25849258
2016-08-05	21.28	22.16	21.05	22.09	8896551
2016-08-08	22.24	23.28	22.16	23.19	6405801
2016-08-09	23.15	23.37	22.00	22.12	7150474
2016-08-10	22.11	22.32	21.48	21.27	8197540
2016-08-11	21.37	22.27	21.23	22.26	6181084
2016-08-12	22.22	22.76	21.99	22.35	9087108
2016-08-15	22.57	23.22	22.54	23.20	4954634
2016-08-16	23.29	23.44	23.05	23.20	6010153
2016-08-17	23.49	23.97	22.94	23.31	5654306
2016-08-18	23.27	23.33	22.58	22.74	5635054
2016-08-19	22.54	23.17	22.33	23.02	5068471
2016-08-22	23.03	23.72	22.80	23.69	3705671
2016-08-23	24.39	25.55	24.36	24.83	7825303
2016-08-24	24.93	24.95	23.97	24.04	6321226
2016-08-25	23.94	24.59	23.94	24.23	4955289
2016-08-26	24.56	24.80	23.88	23.98	5168774
2016-08-29	24.45	25.11	24.35	24.98	4905716
2016-08-30	25.04	26.73	24.88	26.17	13912694
2016-08-31	25.97	26.75	25.68	26.00	8891502
2016-09-01	26.11	26.18	25.47	25.60	4141140
2016-09-02	25.83	26.16	25.47	25.94	3713595
2016-09-06	25.95	26.16	25.51	25.65	3120064
2016-09-07	25.73	26.13	25.28	25.53	3876603
2016-09-08	25.40	26.47	25.39	25.96	5459455
2016-09-09	25.72	25.93	25.00	25.00	4990741
2016-09-12	24.92	25.66	24.70	25.51	4649076
2016-09-13	25.00	25.00	23.66	24.01	6289255
2016-09-14	24.07	24.15	23.35	24.03	6467426
2016-09-15	23.94	24.40	23.57	24.09	5368066
2016-09-16	23.74	24.20	23.72	24.02	3944138
2016-09-19	24.16	24.29	23.65	23.68	3471202
2016-09-20	23.85	23.85	23.14	23.30	5300139
2016-09-21	23.62	23.85	22.88	23.03	8173524
2016-09-22	23.17	23.71	23.13	23.23	4750518
2016-09-23	23.13	23.32	22.29	22.63	6960761
2016-09-26	22.54	22.91	22.26	22.64	4950648
2016-09-27	22.44	22.92	22.20	22.89	5472414
2016-09-28	23.05	24.03	23.03	23.95	5773808
2016-09-29	23.91	24.68	23.72	24.20	4468926
2016-09-30	24.30	24.73	23.95	24.35	4186308
2016-10-03	24.27	24.39	23.83	24.21	4257666
2016-10-04	24.28	24.71	24.15	24.40	3865699
2016-10-05	24.57	25.15	24.21	24.86	4704154
2016-10-06	24.77	25.11	24.01	24.66	4226461
2016-10-07	24.67	24.77	23.94	23.95	3901504
2016-10-10	24.16	24.35	23.80	23.86	3346556
2016-10-11	23.75	23.83	23.25	23.46	4050635
2016-10-12	23.48	23.57	22.56	22.92	4706826
2016-10-13	22.61	23.17	22.00	23.04	6075177
2016-10-14	23.25	23.56	22.22	22.28	4740948
2016-10-17	22.27	22.79	22.23	22.60	5070745
2016-10-18	22.86	23.63	22.73	23.46	5603399
2016-10-19	23.37	24.41	23.27	24.15	6426110
2016-10-20	23.80	25.36	23.53	24.98	8322617
2016-10-21	25.03	26.21	24.77	25.92	8578252
2016-10-24	25.92	25.94	25.00	25.35	4582105
2016-10-25	25.39	25.80	25.20	25.54	4860076
2016-10-26	25.45	26.00	25.24	25.55	4571953
2016-10-27	25.87	25.95	24.46	24.53	4568314
2016-10-28	24.62	24.93	24.09	24.52	4721814
2016-10-31	24.46	24.80	23.94	24.01	3501085
2016-11-01	24.15	25.01	23.92	24.89	7449126
2016-11-02	24.79	25.11	24.56	24.70	5569344
2016-11-03	23.57	23.57	22.18	22.60	19321137
2016-11-04	22.65	23.42	22.58	23.11	7892020
2016-11-07	23.51	23.66	23.12	23.29	5833523
2016-11-08	23.20	24.49	23.04	24.34	8295268
2016-11-09	24.05	26.72	23.73	26.18	10914592
2016-11-10	26.53	28.23	26.53	27.13	9181498
2016-11-11	27.10	28.00	26.91	27.78	7297405
2016-11-14	27.83	28.30	27.42	28.20	5719771
2016-11-15	28.04	28.25	27.41	27.80	5606987
2016-11-16	27.70	27.85	27.44	27.44	3502452
2016-11-17	27.62	27.78	26.95	27.09	5538627
2016-11-18	26.97	29.03	26.97	28.96	7934258
2016-11-21	29.58	30.24	29.38	29.87	7051056
2016-11-22	29.76	29.76	27.92	28.39	9453158
2016-11-23	28.31	28.47	27.77	28.38	6710910
2016-11-25	28.48	28.93	28.17	28.55	1755698
2016-11-28	28.46	28.79	27.91	28.19	3159797
2016-11-29	27.90	28.13	27.34	27.43	3933559
2016-11-30	27.98	29.31	27.82	28.94	6436738
2016-12-01	29.09	29.95	28.56	28.72	5958866
2016-12-02	28.79	29.61	28.06	28.38	5097318
2016-12-05	28.79	29.29	28.30	28.58	7761842
2016-12-06	28.29	28.78	27.82	28.57	6881661
2016-12-07	28.56	30.11	28.50	29.72	6748365
2016-12-08	29.92	30.75	29.72	30.37	4430724
2016-12-09	30.43	30.95	30.04	30.95	4674539
2016-12-12	30.82	30.87	28.67	29.00	6049627
2016-12-13	29.07	29.30	28.05	28.41	6542450
2016-12-14	28.28	28.84	28.03	28.11	3011925
2016-12-15	27.97	29.08	27.75	28.65	4453938
2016-12-16	28.58	29.61	28.22	29.48	10464947
2016-12-19	29.16	29.50	28.14	28.29	5416929
2016-12-20	28.47	29.09	28.29	28.99	3921788
2016-12-21	29.11	29.11	28.55	28.90	3782364
2016-12-22	28.97	30.17	28.82	30.11	4335176
2016-12-23	30.11	30.81	29.61	30.71	5475503
2016-12-27	30.91	32.11	30.72	31.95	6222852
2016-12-28	32.11	32.61	31.28	31.63	3653427
2016-12-29	31.52	32.04	31.44	31.90	4220127
2016-12-30	31.81	32.16	31.08	31.48	4181315
2017-01-03	32.02	32.59	31.66	31.87	6719839
2017-01-04	32.11	33.04	32.04	33.04	5479475
2017-01-05	33.04	33.40	32.32	33.05	5949647
2017-01-06	33.07	33.50	33.02	33.47	2840150
2017-01-09	33.47	33.95	33.07	33.77	4523247
2017-01-10	33.41	33.78	32.40	32.73	6816358
2017-01-11	32.87	34.24	32.86	34.19	6499962
2017-01-12	33.93	34.57	33.41	34.51	5902033
2017-01-13	34.37	34.70	33.34	33.98	4144901
2017-01-17	34.23	34.26	32.86	32.89	4777844
2017-01-18	32.89	32.92	32.29	32.32	5392334
2017-01-19	32.58	32.72	31.99	32.25	5019969
2017-01-20	33.72	34.34	33.04	34.20	7960517
2017-01-23	34.00	35.29	33.92	35.25	7577126
2017-01-24	35.63	37.13	35.56	36.85	10489118
2017-01-25	37.11	37.17	36.02	36.54	4963997
2017-01-26	34.81	36.48	34.50	36.21	6072724
2017-01-27	36.47	36.80	35.79	36.51	4210197
2017-01-30	36.28	36.28	35.12	35.39	4156173
2017-01-31	35.74	36.10	35.16	35.29	4355328
2017-02-01	35.34	36.69	35.26	36.63	4594791
2017-02-02	36.41	36.41	35.32	35.63	3911060
2017-02-03	35.79	36.14	35.54	35.68	3189401
2017-02-06	35.70	35.75	34.77	35.49	3882460
2017-02-07	35.05	35.56	34.35	34.89	4909000
2017-02-08	34.90	35.17	34.41	34.94	3068347
2017-02-09	34.90	35.01	34.45	34.49	3718818
2017-02-10	34.75	35.90	34.58	35.84	4172322
2017-02-13	36.08	37.10	36.02	36.71	6424960
2017-02-14	36.48	36.57	35.78	36.02	7961331
2017-02-15	36.20	36.26	34.32	34.49	9225971
2017-02-16	33.68	35.71	33.38	33.52	10609504
2017-02-17	33.51	34.15	33.31	34.11	6668823
2017-02-21	34.18	34.54	33.44	33.93	5137493
2017-02-22	33.76	33.98	33.19	33.22	3145939
2017-02-23	33.24	33.26	31.08	31.82	7986243
2017-02-24	31.42	31.51	30.58	31.15	5696401
2017-02-27	31.10	31.54	30.92	31.49	3897784
2017-02-28	31.15	32.14	31.02	31.42	5672538
2017-03-01	31.99	32.27	31.36	32.15	5654604
2017-03-02	32.15	32.30	31.53	31.56	4037638
2017-03-03	31.47	31.53	30.84	30.95	5302280
2017-03-06	30.79	31.08	30.42	30.83	3378785
2017-03-07	30.67	30.75	29.88	30.20	5349425
2017-03-08	30.12	30.45	29.54	29.62	4775880
2017-03-09	29.91	30.89	29.00	29.34	5520044
2017-03-10	29.39	29.61	29.00	29.42	3142414
2017-03-13	29.68	29.68	29.20	29.42	4511606
2017-03-14	29.18	29.18	28.49	28.68	4798411
2017-03-15	28.83	29.39	28.49	28.85	6407066
2017-03-16	29.10	29.16	28.35	28.71	4926593
2017-03-17	28.96	29.58	28.93	29.29	9977087
2017-03-20	29.98	30.40	29.65	30.39	6301988
2017-03-21	30.46	30.53	29.40	29.54	5078275
2017-03-22	29.29	29.58	28.72	29.23	4495829
2017-03-23	29.06	29.52	28.87	29.39	3676419
2017-03-24	29.49	29.70	28.98	29.18	6549053
2017-03-27	28.74	29.51	28.65	29.24	3387212
2017-03-28	29.26	30.42	29.13	30.24	3948238
2017-03-29	30.27	31.10	30.27	30.86	4344359
2017-03-30	30.62	30.86	29.48	29.67	6368852
2017-03-31	29.67	29.79	28.90	29.35	7377723
2017-04-03	29.42	29.67	28.14	28.42	5237486
2017-04-04	28.42	29.25	28.28	29.23	5140820
2017-04-05	29.39	29.52	28.76	28.80	3892969
2017-04-06	28.85	29.71	28.76	29.66	3638746
2017-04-07	29.54	29.85	29.20	29.51	2922986
2017-04-10	29.53	30.07	29.36	29.86	2306881
2017-04-11	29.82	30.01	29.52	29.65	4062135
2017-04-12	29.40	29.48	28.49	28.62	5074593
2017-04-13	28.50	28.85	28.28	28.42	2695921
2017-04-17	28.50	28.50	27.38	27.51	4606858
2017-04-18	27.27	27.27	26.74	27.08	4645787
2017-04-19	27.07	27.24	26.36	26.60	3468322
2017-04-20	26.70	26.95	26.53	26.58	3750109
2017-04-21	26.46	26.50	25.82	26.00	3916288
2017-04-24	26.31	26.46	25.90	26.41	3341786
2017-04-25	26.67	27.55	26.45	27.34	5094604
2017-04-26	27.18	27.45	26.98	27.26	3773853
2017-04-27	27.57	27.63	26.90	27.43	3005082
2017-04-28	27.56	27.56	26.71	26.74	3567819
2017-05-01	26.88	26.92	26.37	26.73	3794435
2017-05-02	26.62	26.63	25.94	26.37	7617716
2017-05-03	26.18	26.24	25.04	25.51	8303534
2017-05-04	26.20	27.47	26.06	27.07	13283841
2017-05-05	27.37	28.68	27.16	28.42	6661639
2017-05-08	28.76	29.33	27.66	27.76	6447370
2017-05-09	27.90	28.01	27.32	27.42	3805445
2017-05-10	27.47	27.92	27.42	27.32	3695997
2017-05-11	27.17	27.58	26.64	27.20	2958545
2017-05-12	27.18	27.55	26.64	26.78	2755912
2017-05-15	27.04	28.04	26.97	27.74	3953478
2017-05-16	27.80	28.21	27.68	28.07	5121422
2017-05-17	27.72	28.17	27.33	27.46	3669652
2017-05-18	27.00	27.51	26.78	27.41	2674217
2017-05-19	27.57	28.93	27.55	28.56	4975740
2017-05-22	28.69	28.85	27.78	28.29	2727155
2017-05-23	28.40	29.11	28.33	28.95	4142084
2017-05-24	28.96	29.29	28.31	28.44	3151786
2017-05-25	28.66	29.07	27.70	28.09	4853961
2017-05-26	27.99	28.19	27.63	28.13	2486547
2017-05-30	28.00	28.37	27.89	27.91	2743917
2017-05-31	27.92	28.12	26.72	26.90	4788442
2017-06-01	26.90	27.49	26.75	27.03	4141693
2017-06-02	26.93	26.99	25.79	26.40	6658154
2017-06-05	26.33	26.44	25.92	26.28	3496494
2017-06-06	26.19	26.41	25.65	26.10	3795459
2017-06-07	26.12	26.24	25.77	26.22	4920256
2017-06-08	26.22	27.25	26.00	26.77	3705304
2017-06-09	26.77	27.48	26.60	27.25	5115288
2017-06-12	27.21	28.49	27.08	27.36	5512432
2017-06-13	27.44	28.50	27.08	28.48	3257170
2017-06-14	28.50	28.50	27.33	27.37	3375973
2017-06-15	27.16	27.28	26.63	26.75	3487221
2017-06-16	26.75	27.58	26.62	27.58	4027496
2017-06-19	27.76	28.27	27.76	28.24	3114936
2017-06-20	28.02	28.02	27.13	27.18	3732615
2017-06-21	27.30	27.51	26.61	26.70	2810037
2017-06-22	26.59	27.61	26.51	27.34	3179352
2017-06-23	27.30	27.48	26.78	27.45	4262434
2017-06-26	27.58	27.66	27.08	27.41	3752930
2017-06-27	27.49	27.81	26.84	26.87	3353935
2017-06-28	27.13	27.55	27.04	27.17	2460674
2017-06-29	27.40	28.04	27.36	27.43	4403878
2017-06-30	27.49	28.08	26.96	27.96	4521404
2017-07-03	28.20	29.37	28.18	29.22	4050697
2017-07-05	29.34	29.34	28.35	28.72	5108549
2017-07-06	28.61	28.86	27.53	27.58	3710236
2017-07-07	27.60	27.93	27.27	27.89	3339444
2017-07-10	27.85	29.96	27.73	29.72	7721343
2017-07-11	29.71	30.06	28.68	29.44	4628514
2017-07-12	29.67	30.43	28.60	28.92	6523136
2017-07-13	28.86	29.70	28.30	29.51	4243724
2017-07-14	29.56	29.88	29.29	29.49	3696245
2017-07-17	29.46	29.86	28.93	29.27	3076251
2017-07-18	29.23	29.47	28.82	29.43	3003467
2017-07-19	29.61	30.84	29.60	30.81	5647411
2017-07-20	30.95	31.32	30.40	31.13	4044019
2017-07-21	30.94	31.31	30.89	31.14	2669320
2017-07-24	30.95	31.01	30.13	30.22	4873165
2017-07-25	30.56	30.98	29.90	30.17	6840943
2017-07-26	29.85	30.01	28.64	28.88	8457205
2017-07-27	28.93	29.20	28.44	28.81	4933560
2017-07-28	28.74	29.23	28.74	28.99	2707988
2017-07-31	29.04	29.57	28.98	29.35	6799124
2017-08-01	29.48	29.52	28.26	29.22	6144239
2017-08-02	29.19	29.28	28.49	28.72	5361543
2017-08-03	28.39	30.78	27.77	30.71	9932048
2017-08-04	30.86	32.37	30.85	32.21	8358466
2017-08-07	32.35	32.35	31.26	31.93	4183970
2017-08-08	31.86	32.22	31.28	31.49	5247849
2017-08-09	31.24	31.92	31.13	31.88	3585937
2017-08-10	31.60	32.59	30.66	30.46	6247604
2017-08-11	30.57	30.84	30.21	30.51	3853833
2017-08-14	30.80	30.80	30.20	30.22	2369447
2017-08-15	30.07	30.42	29.60	30.30	2819898
2017-08-16	30.30	30.74	30.04	30.21	2348502
2017-08-17	30.18	30.30	29.06	29.16	4758697
2017-08-18	29.08	29.37	28.55	29.03	3399458
2017-08-21	29.09	29.37	28.89	29.18	2153972
2017-08-22	29.20	29.62	29.13	29.24	2849055
2017-08-23	29.07	29.39	28.91	28.93	1873172
2017-08-24	28.94	29.17	28.65	29.03	3037998
2017-08-25	29.19	29.19	28.83	28.98	2082777
2017-08-28	29.10	29.46	28.79	29.03	4411776
2017-08-29	28.70	28.85	28.47	28.83	2052743
2017-08-30	28.80	29.15	28.56	28.94	2158544
2017-08-31	29.11	29.32	28.79	28.99	3119674
2017-09-01	28.99	30.08	28.89	29.98	3970028
2017-09-05	30.00	30.39	28.95	29.08	4943554
2017-09-06	29.26	31.35	29.21	31.20	5988856
2017-09-07	31.20	31.80	30.91	31.68	3975404
2017-09-08	31.65	32.27	31.47	32.04	3834917
2017-09-11	32.30	32.76	31.96	32.31	3500312
2017-09-12	32.50	33.56	31.92	32.19	5621548
2017-09-13	32.30	32.47	31.75	32.10	2184934
2017-09-14	32.07	32.44	31.90	32.36	3406320
2017-09-15	32.28	33.00	32.24	32.89	4863973
2017-09-18	33.47	36.51	33.32	35.10	10287755
2017-09-19	35.25	36.13	35.20	35.54	5590029
2017-09-20	35.63	36.01	34.86	35.19	4621334
2017-09-21	35.14	36.10	35.02	35.96	3249516
2017-09-22	35.83	35.99	35.13	35.23	3144631
2017-09-25	35.45	36.01	35.23	35.91	3658589
2017-09-26	35.78	35.88	34.33	34.88	5100139
2017-09-27	34.88	35.35	34.39	35.09	3814905
2017-09-28	35.28	35.79	34.43	34.84	4498976
2017-09-29	34.72	35.20	34.11	35.16	4052800
2017-10-02	35.11	35.53	34.69	35.40	3315658
2017-10-03	35.53	35.72	35.03	35.39	3332800
2017-10-04	35.42	35.86	34.91	35.10	2334356
2017-10-05	35.17	35.25	34.83	35.03	2198986
2017-10-06	34.87	34.90	33.98	34.20	3331542
2017-10-09	34.36	34.68	33.93	34.44	43398559
2017-10-10	34.44	34.56	34.05	34.48	2979818
2017-10-11	34.50	34.96	33.95	34.91	5852078
2017-10-12	34.92	35.87	34.91	35.84	4026636
2017-10-13	36.07	37.00	35.93	36.80	6124125
2017-10-16	36.76	37.29	36.47	36.89	4278227
2017-10-17	36.90	37.39	36.47	37.00	4643565
2017-10-18	37.02	37.31	36.26	36.83	3160943
2017-10-19	36.54	36.77	36.01	36.33	3192830
2017-10-20	36.75	37.02	36.36	36.99	3194019
2017-10-23	36.90	37.19	36.28	36.31	2500953
2017-10-24	36.74	37.68	36.56	37.61	3257379
2017-10-25	37.47	38.01	37.17	37.68	3350316
2017-10-26	37.31	37.54	36.62	37.45	2317350
2017-10-27	37.15	37.53	36.67	37.11	2659086
2017-10-30	37.51	38.06	37.33	37.37	3952081
2017-10-31	37.62	38.10	37.42	37.98	4838558
2017-11-01	38.25	38.50	37.58	38.04	4439027
2017-11-02	38.74	39.04	36.71	38.55	5965827
2017-11-03	38.75	38.85	37.81	38.60	3506301
2017-11-06	38.67	39.32	38.60	39.21	3938647
2017-11-07	37.74	38.00	36.42	36.89	6080464
2017-11-08	36.97	37.86	36.52	37.78	3320504
2017-11-09	37.52	38.01	36.77	37.14	3156474
2017-11-10	37.26	37.92	37.00	37.28	3391274
2017-11-13	36.96	37.72	36.83	37.07	2634861
2017-11-14	35.68	36.62	35.01	35.52	3518757
2017-11-15	35.11	35.50	33.50	35.32	4213095
2017-11-16	35.35	36.83	35.30	36.17	3147322
2017-11-17	35.89	36.04	35.25	35.48	4330185
2017-11-20	35.34	35.86	35.03	35.78	2332842
2017-11-21	35.96	36.89	35.96	36.45	2559781
2017-11-22	36.69	36.80	36.17	36.31	2567904
2017-11-24	35.82	36.32	35.39	35.94	1893075
2017-11-27	36.05	36.41	35.84	35.92	3235581
2017-11-28	35.81	36.54	35.72	36.45	3180661
2017-11-29	36.57	37.03	36.28	36.85	2799877
2017-11-30	36.77	37.63	36.77	37.47	2683645
2017-12-01	37.59	37.85	36.76	37.59	2837136
2017-12-04	37.95	38.69	36.84	36.90	4267213
2017-12-05	36.82	37.97	36.71	37.36	3051778
2017-12-06	37.02	37.24	36.52	36.55	3585904
2017-12-07	36.58	38.30	36.51	38.22	2349927
2017-12-08	38.41	39.68	38.40	39.26	4567248
2017-12-11	39.25	39.64	39.10	39.40	3051114
2017-12-12	39.28	41.80	39.20	40.60	7533729
2017-12-13	40.77	41.41	40.60	41.26	3007935
2017-12-14	41.07	41.46	40.92	41.02	3845465
2017-12-15	40.94	41.17	39.95	41.09	5468802
2017-12-18	41.45	41.64	40.61	40.93	4758993
2017-12-19	41.07	41.62	40.82	41.20	3126554
2017-12-20	41.29	41.36	40.85	40.88	2258132
2017-12-21	40.93	41.32	40.88	41.25	3095991
2017-12-22	41.36	42.07	41.10	41.71	5559655
2017-12-26	41.80	43.04	41.71	42.85	1853410
2017-12-27	42.54	43.10	42.21	43.07	3087418
2017-12-28	42.94	43.42	42.46	42.61	1870792
2017-12-29	42.94	43.29	42.29	42.54	1426184
2018-01-02	42.86	43.32	42.51	43.14	2330622
2018-01-03	43.35	43.54	43.02	43.15	1757484
2018-01-04	43.40	43.69	42.85	43.60	1718736
2018-01-05	43.85	43.98	43.35	43.67	2077119
2018-01-08	43.86	43.94	42.58	42.72	3349471
2018-01-09	42.71	43.07	42.29	42.47	3381076
2018-01-10	42.22	42.63	41.70	42.42	2251698
2018-01-11	42.47	43.72	42.37	43.72	2639877
2018-01-12	43.53	43.83	43.15	43.52	2260542
2018-01-16	42.94	42.97	40.53	40.71	6781118
2018-01-17	41.03	41.03	39.35	39.56	5651631
2018-01-18	40.34	41.03	39.91	40.08	6375648
2018-01-19	40.37	40.63	39.55	40.39	3539914
2018-01-22	40.27	40.86	40.27	40.84	2273226
2018-01-23	40.65	41.69	40.34	41.30	2560902
2018-01-24	41.46	42.07	41.03	41.64	2422231
2018-01-25	42.00	42.09	40.32	40.41	1814390
2018-01-26	40.60	42.23	40.27	42.13	2758263
2018-01-29	41.90	42.52	41.46	42.10	2208049
2018-01-30	41.81	42.35	41.49	42.00	2245829
2018-01-31	42.08	42.68	41.46	42.44	2730383
2018-02-01	42.18	42.97	41.51	41.57	1961729
2018-02-02	41.31	41.31	39.58	39.91	1911132
2018-02-05	39.56	40.49	38.10	38.20	3665779
2018-02-06	37.17	39.33	36.84	39.04	3752531
2018-02-07	38.71	40.37	38.66	39.48	3264357
2018-02-08	39.50	39.99	37.39	37.46	4103212
2018-02-09	37.80	38.18	35.90	37.62	4032864
2018-02-12	38.17	38.88	37.64	38.44	3115628
2018-02-13	38.36	39.25	37.90	39.00	2372683
2018-02-14	38.64	40.08	38.48	39.36	2757824
2018-02-15	40.90	41.11	39.09	40.89	3996001
2018-02-16	40.78	41.03	40.20	40.36	2884767
2018-02-20	40.56	41.95	40.30	41.82	3878049
2018-02-21	42.21	43.77	42.07	42.63	4653396
2018-02-22	42.91	43.65	42.82	42.97	2980132
2018-02-23	43.43	44.20	43.00	44.12	2733447
2018-02-26	44.36	44.48	42.38	42.67	3491957
2018-02-27	42.10	42.70	41.63	41.77	2721889
2018-02-28	41.76	42.64	41.22	41.24	2944378
2018-03-01	41.38	42.50	41.05	41.65	2841167
2018-03-02	41.48	42.06	40.53	41.87	2348463
2018-03-05	42.64	44.80	42.50	44.56	9383184
2018-03-06	44.94	45.00	43.06	43.20	5640085
2018-03-07	42.52	43.11	41.42	41.91	3685142
2018-03-08	41.27	41.27	39.61	40.89	7437325
2018-03-09	41.30	42.06	40.35	41.50	4000837
2018-03-12	41.34	42.02	41.01	41.88	3971449
2018-03-13	41.50	41.96	40.20	40.38	3632972
2018-03-14	40.40	40.71	39.80	40.31	3796253
2018-03-15	40.33	40.57	38.87	38.99	3669847
2018-03-16	38.99	39.12	38.08	38.33	4597441
2018-03-19	38.12	38.53	37.21	37.69	4161372
2018-03-20	37.86	38.29	37.36	37.95	3274647
2018-03-21	37.94	39.16	37.85	38.66	2502510
2018-03-22	38.09	38.75	37.25	37.27	2163096
2018-03-23	37.23	37.87	36.80	36.92	3327680
2018-03-26	37.38	37.61	36.63	37.35	2579012
2018-03-27	37.53	38.01	37.11	37.50	4438373
2018-03-28	36.88	37.37	36.37	36.49	2522577
2018-03-29	36.73	37.87	36.69	37.73	3083894
2018-04-02	37.61	37.74	36.39	36.62	3022755
2018-04-03	36.86	37.17	36.53	36.98	2036633
2018-04-04	36.21	37.17	35.70	37.11	3301954
2018-04-05	37.43	38.89	37.25	38.58	4174186
2018-04-06	37.97	38.44	36.53	36.83	3400192
2018-04-09	37.11	37.75	36.55	37.16	1960413
2018-04-10	37.64	37.82	37.00	37.27	2900548
2018-04-11	37.16	37.82	37.16	37.41	1913690
2018-04-12	37.65	38.50	37.00	38.20	2122746
2018-04-13	38.38	38.55	37.78	38.43	1955732
2018-04-16	38.70	38.83	38.33	38.45	1634677
2018-04-17	38.66	39.40	38.19	39.08	1805904
2018-04-18	39.30	40.35	39.00	40.02	2064725
2018-04-19	39.93	40.01	39.25	39.64	1192390
2018-04-20	39.57	39.65	38.53	38.72	2575424
2018-04-23	38.67	39.39	38.42	39.00	1899267
2018-04-24	39.23	39.82	38.42	38.94	1958829
2018-04-25	38.93	39.76	38.71	39.61	2016830
2018-04-26	39.85	40.10	39.65	39.82	1782114
2018-04-27	39.80	39.83	39.06	39.53	2162932
2018-04-30	39.47	39.89	38.59	38.80	2701249
2018-05-01	38.52	38.73	38.13	38.67	2255234
2018-05-02	38.69	39.80	38.69	39.07	3195910
2018-05-03	37.42	39.05	37.35	38.27	2831627
2018-05-04	38.37	38.85	37.76	38.51	2611917
2018-05-07	38.47	38.51	37.17	37.73	3183892
2018-05-08	37.40	37.89	37.02	37.79	3292754
2018-05-09	38.35	39.23	38.12	38.75	3209164
2018-05-10	38.69	39.78	38.69	39.41	1378175
2018-05-11	39.17	39.92	39.05	39.50	1939661
2018-05-14	39.65	40.66	39.65	40.47	2572980
2018-05-15	40.49	42.04	40.47	41.74	3740139
2018-05-16	41.69	41.81	40.33	40.55	3477954
2018-05-17	40.57	41.27	40.47	41.10	2315851
2018-05-18	41.02	41.56	40.77	41.35	1973047
2018-05-21	41.67	42.58	41.52	42.07	1944380
2018-05-22	42.15	42.49	41.81	41.86	1790763
2018-05-23	41.49	41.49	40.09	41.26	2050696
2018-05-24	41.02	41.76	40.98	41.41	2512996
2018-05-25	41.28	41.76	40.39	41.66	1920695
2018-05-29	41.26	41.90	40.92	41.17	3015686
2018-05-30	41.32	41.90	41.09	41.54	1700134
2018-05-31	41.51	41.67	40.83	41.14	1957953
2018-06-01	41.45	41.58	40.30	40.47	2212012
2018-06-04	40.70	40.95	40.26	40.57	1822489
2018-06-05	40.83	42.38	40.70	41.34	4019090
2018-06-06	41.42	42.60	41.07	42.56	2597578
2018-06-07	42.74	43.25	42.46	42.89	2031472
2018-06-08	42.78	43.42	41.84	43.18	3296257
2018-06-11	43.02	43.28	42.73	43.07	2822010
2018-06-12	43.06	43.91	42.93	43.55	2613997
2018-06-13	43.53	44.43	43.06	44.31	3118889
2018-06-14	44.60	45.08	43.81	44.92	3474293
2018-06-15	44.67	44.86	44.03	44.58	5347159
2018-06-18	44.25	46.04	44.14	45.95	3374488
2018-06-19	45.01	45.31	43.24	45.20	4574193
2018-06-20	45.34	45.43	44.26	44.58	1817428
2018-06-21	45.09	45.80	44.69	44.91	2833615
2018-06-22	45.43	46.20	45.12	45.30	4103002
2018-06-25	44.58	44.75	43.83	43.99	2567560
2018-06-26	44.17	44.49	43.85	44.10	1605858
2018-06-27	44.39	45.14	43.70	43.82	2074248
2018-06-28	45.58	45.98	44.00	44.29	3690150
2018-06-29	44.77	45.38	44.38	44.40	2382583
2018-07-02	44.13	44.22	43.11	43.40	3049106
2018-07-03	43.78	44.36	43.38	44.26	1362975
2018-07-05	44.35	44.65	42.76	43.05	3234566
2018-07-06	42.79	43.10	42.26	42.88	2979140
2018-07-09	43.07	43.77	43.07	43.60	2169044
2018-07-10	43.62	44.25	43.25	43.64	2721376
2018-07-11	43.23	43.57	42.36	42.56	3550290
2018-07-12	43.17	43.25	42.20	43.12	2833778
2018-07-13	42.92	43.19	42.11	42.31	2997744
2018-07-16	42.20	42.62	41.49	42.24	2755809
2018-07-17	42.77	43.15	42.37	42.73	2178949
2018-07-18	43.36	43.61	42.65	42.88	2011629
2018-07-19	42.81	43.04	42.28	42.80	2225463
2018-07-20	42.46	43.33	42.46	43.04	2204358
2018-07-23	43.13	43.49	43.04	43.27	1705099
2018-07-24	43.83	44.98	43.35	43.53	3060389
2018-07-25	43.72	44.41	43.11	44.30	2699896
2018-07-26	44.18	45.49	44.09	45.27	2165826
2018-07-27	45.32	45.52	44.42	44.50	1881051
2018-07-30	44.61	45.17	43.86	43.95	1901132
2018-07-31	44.30	44.74	44.10	44.42	2248485
2018-08-01	44.18	44.65	43.70	44.13	2426559
2018-08-02	47.05	49.76	46.13	49.50	7277711
2018-08-03	49.87	49.95	48.63	49.07	2990545
2018-08-06	49.00	49.73	48.64	49.10	2722707
2018-08-07	49.21	49.90	48.55	48.71	2113517
2018-08-08	49.30	49.39	48.53	48.57	2239341
2018-08-09	48.57	49.80	48.32	49.75	2565655
2018-08-10	49.39	50.54	49.05	49.27	2630962
2018-08-13	48.91	49.55	48.28	48.16	2148232
2018-08-14	48.42	48.75	47.96	48.00	2196376
2018-08-15	47.59	47.59	46.60	47.09	3622020
2018-08-16	47.58	48.11	47.19	47.29	2506828
2018-08-17	47.45	48.20	47.26	47.52	4032984
2018-08-20	47.86	49.34	47.78	48.81	2487559
2018-08-21	48.55	49.31	48.17	48.22	2689015
2018-08-22	48.40	48.84	48.26	48.66	2029772
2018-08-23	48.63	49.57	48.54	49.46	2448465
2018-08-24	49.57	50.04	49.30	49.95	1367386
2018-08-27	50.25	51.05	50.06	50.63	1935145
2018-08-28	50.88	50.89	50.32	50.71	1927214
2018-08-29	50.75	51.80	50.68	51.64	2154809
2018-08-30	51.50	51.88	51.37	51.53	2294717
2018-08-31	51.20	52.04	51.20	51.95	2340298
2018-09-04	51.87	52.07	51.11	51.85	3020827
2018-09-05	51.62	51.64	50.06	51.24	2609287
2018-09-06	51.17	51.73	50.64	50.95	1620218
2018-09-07	50.50	51.24	50.21	50.93	1578129
2018-09-10	51.23	51.90	51.12	51.47	1788125
2018-09-11	51.56	52.71	51.15	52.33	2356517
2018-09-12	52.33	52.90	51.73	52.58	2149676
2018-09-13	52.84	53.17	51.22	51.30	2505146
2018-09-14	50.96	51.70	50.89	51.55	1859436
2018-09-17	51.74	52.71	51.70	51.95	1911570
2018-09-18	52.33	52.87	51.95	52.50	2207654
2018-09-19	52.78	54.03	52.65	53.13	2167779
2018-09-20	53.36	53.81	53.13	53.31	1907522
2018-09-21	53.75	53.97	52.72	52.81	3890454
2018-09-24	52.83	53.52	52.68	52.81	1401014
2018-09-25	53.04	55.14	53.04	54.26	2711851
2018-09-26	54.22	55.42	53.85	54.88	2867176
2018-09-27	54.96	55.47	53.48	53.77	2806958
2018-09-28	54.02	55.00	53.58	54.44	2762472
2018-10-01	54.74	55.59	54.04	54.80	2513216
2018-10-02	55.22	56.41	54.96	55.81	2918137
2018-10-03	55.77	55.82	54.75	55.32	2974437
2018-10-04	55.53	56.51	55.08	56.06	2466628
2018-10-05	56.10	56.18	54.34	55.02	2227556
2018-10-08	55.05	55.69	54.50	55.33	2187107
2018-10-09	55.01	55.92	54.66	54.81	1828529
2018-10-10	55.49	55.79	50.31	50.34	6335705
2018-10-11	50.61	52.52	50.25	51.13	4174576
2018-10-12	52.43	53.63	52.07	52.43	2872573
2018-10-15	51.98	52.40	50.58	50.79	3842977
2018-10-16	51.05	52.35	50.60	52.30	1821230
2018-10-17	52.42	52.73	50.85	51.50	2331772
2018-10-18	51.25	51.94	50.66	50.82	2700234
2018-10-19	51.02	51.78	50.59	50.64	2838131
2018-10-22	50.84	50.99	48.53	49.06	3619267
2018-10-23	47.89	48.13	46.36	47.19	4975286
2018-10-24	47.19	47.39	44.14	44.29	5598021
2018-10-25	44.77	45.39	44.42	44.88	2881039
2018-10-26	44.19	45.36	43.31	44.38	4528121
2018-10-29	45.03	45.98	44.34	44.83	5626885
2018-10-30	44.91	46.56	44.33	46.25	4730497
2018-10-31	47.79	49.08	47.60	48.03	6425616
2018-11-01	47.96	51.51	47.38	51.05	9045790
2018-11-02	51.80	52.17	49.52	49.68	4156898
2018-11-05	49.50	49.84	48.68	49.49	3091077
2018-11-06	50.01	51.67	50.01	51.64	2695370
2018-11-07	51.88	53.84	51.39	53.55	3584936
2018-11-08	53.43	54.08	53.02	53.67	2556404
2018-11-09	53.11	53.11	51.47	52.22	3510750
2018-11-12	52.35	52.43	50.71	51.27	2907644
2018-11-13	51.20	51.69	49.48	49.24	3540241
2018-11-14	47.71	48.53	44.61	45.03	7804182
2018-11-15	44.88	46.78	44.76	46.61	5113453
2018-11-16	46.43	47.44	46.18	47.09	3283939
2018-11-19	46.80	47.26	45.28	45.51	3184962
2018-11-20	44.71	45.38	43.22	43.56	4903238
2018-11-21	43.78	44.62	43.70	44.20	4925678
2018-11-23	43.75	43.91	42.94	43.22	2614018
2018-11-26	43.89	44.42	43.61	44.06	3101797
2018-11-27	43.79	44.03	42.69	43.19	3078789
2018-11-28	43.33	43.58	42.30	42.57	4286954
2018-11-29	42.50	43.98	42.13	43.50	4639341
2018-11-30	43.00	43.29	41.95	42.19	4877459
2018-12-03	43.49	44.70	43.45	43.86	6773911
2018-12-04	43.58	43.93	42.20	42.55	3853162
2018-12-06	41.78	42.15	39.99	41.56	4323467
2018-12-07	41.68	42.62	40.84	41.03	3549399
2018-12-10	40.83	41.61	40.29	41.33	2255262
2018-12-11	42.16	42.73	41.17	41.35	2476181
2018-12-12	42.15	42.74	41.93	41.95	3906530
2018-12-13	42.18	42.83	41.45	41.64	2988757
2018-12-14	41.07	42.49	41.02	42.06	4800574
2018-12-17	42.05	42.79	41.12	41.37	2980440
2018-12-18	41.78	42.57	41.29	41.76	3670338
2018-12-19	42.31	43.53	41.71	41.92	4043148
2018-12-20	41.63	41.87	40.14	40.83	3375669
2018-12-21	40.61	41.63	40.47	41.03	5111614
2018-12-24	40.59	41.40	40.09	40.11	1218727
2018-12-26	40.36	42.62	40.19	42.60	2000047
2018-12-27	43.15	43.24	41.57	43.24	2465610
2018-12-28	43.39	43.49	42.09	42.37	1756664
2018-12-31	42.52	43.80	42.51	43.51	1966293
2019-01-02	42.71	43.00	41.81	42.03	2806675
2019-01-03	41.41	41.85	40.34	40.57	3252289
2019-01-04	41.54	44.30	41.47	43.96	3219052
2019-01-07	44.00	45.39	43.60	44.11	2379558
2019-01-08	44.65	45.55	44.47	45.39	2890510
2019-01-09	45.85	46.51	44.50	45.03	3407844
2019-01-10	44.41	45.39	44.00	45.05	1723544
2019-01-11	44.83	45.35	43.81	44.40	1995401
2019-01-14	43.24	43.75	42.98	43.19	3398668
2019-01-15	42.89	43.67	42.59	43.30	1793692
2019-01-16	42.98	42.99	41.12	42.59	2967510
2019-01-17	42.53	44.04	42.49	43.79	1647822
2019-01-18	44.15	44.82	43.78	44.18	2425271
2019-01-22	43.76	43.99	41.60	41.86	2356779
2019-01-23	42.14	42.62	41.39	42.12	2690727
2019-01-24	42.12	42.25	40.98	41.26	2374130
2019-01-25	41.99	42.69	41.50	42.55	2064506
2019-01-28	42.00	43.18	41.72	42.97	2325408
2019-01-29	43.32	44.00	42.61	42.77	2110682
2019-01-30	43.19	43.28	42.12	43.06	1700954
2019-01-31	42.31	43.69	42.04	43.65	2306540
2019-02-01	43.84	43.98	42.96	43.50	2175635
2019-02-04	43.32	43.48	42.52	42.66	2356214
2019-02-05	42.74	43.38	42.52	42.95	1955830
2019-02-06	42.76	42.99	42.25	42.42	1802255
2019-02-07	42.10	42.26	40.74	41.31	3543892
2019-02-08	41.21	41.97	40.71	41.86	3097229
2019-02-11	41.98	42.34	41.38	41.96	3250615
2019-02-12	42.47	43.13	42.03	42.91	2718959
2019-02-13	43.17	43.38	42.49	42.34	3769281
2019-02-14	42.36	45.15	42.24	42.54	6675627
2019-02-15	42.72	42.72	41.21	41.77	3650522
2019-02-19	41.46	42.26	41.13	42.01	3184360
2019-02-20	42.24	44.78	42.05	44.58	3326933
2019-02-21	44.82	45.43	43.71	43.99	3336790
2019-02-22	44.20	44.63	43.39	44.07	2292102
2019-02-25	44.30	44.70	43.17	43.25	2859269
2019-02-26	43.36	43.67	42.24	43.19	2705029
2019-02-27	43.18	43.64	43.00	43.35	2107056
2019-02-28	43.09	43.38	41.86	42.20	3765551
2019-03-01	42.54	42.95	41.99	42.28	2572229
2019-03-04	42.78	43.05	41.48	42.08	2953258
2019-03-05	41.90	42.17	41.17	41.28	2815601
2019-03-06	41.21	41.71	41.04	41.25	3010304
2019-03-07	41.00	41.28	40.04	40.27	2770997
2019-03-08	39.82	40.53	38.90	40.29	2269901
2019-03-11	40.49	41.46	40.02	41.44	3031022
2019-03-12	41.55	42.74	41.53	41.75	3832175
2019-03-13	42.00	43.12	41.87	43.00	4060084
2019-03-14	43.02	43.18	42.62	42.71	3787375
2019-03-15	42.97	43.37	42.65	43.05	4732580
2019-03-18	43.20	43.26	42.36	42.47	1692201
2019-03-19	42.61	42.78	41.89	42.09	2643124
2019-03-20	41.85	42.18	41.53	41.59	2020650
2019-03-21	41.49	41.57	40.68	41.11	3431825
2019-03-22	40.78	41.00	38.97	39.01	4735122
2019-03-25	39.11	39.70	38.94	39.59	2811461
2019-03-26	39.97	40.00	39.03	39.73	2962383
2019-03-27	39.61	40.51	39.56	40.20	1920412
2019-03-28	40.43	41.38	40.11	40.36	2360711
2019-03-29	40.47	40.97	40.21	40.88	2154330
2019-04-01	41.45	41.84	40.77	41.82	2043643
2019-04-02	41.94	42.18	41.47	41.68	2531689
2019-04-03	42.16	43.24	42.16	42.93	3200900
2019-04-04	42.74	43.20	42.42	43.18	1624104
2019-04-05	43.26	43.55	42.91	43.48	2300774
2019-04-08	43.64	43.72	42.98	43.56	1644952
2019-04-09	43.13	43.21	42.54	42.75	1773896
2019-04-10	42.76	42.96	42.17	42.55	1663008
2019-04-11	42.24	42.65	41.94	42.25	1292645
2019-04-12	42.80	43.15	42.17	42.58	1374301
2019-04-15	42.54	43.14	42.52	42.87	1383528
2019-04-16	42.87	44.08	42.50	43.86	2148158
2019-04-17	44.10	44.91	43.95	44.62	4331183
2019-04-18	43.44	45.31	42.83	45.14	4662134
2019-04-22	44.94	45.72	44.86	44.95	3035969
2019-04-23	44.70	45.00	43.31	44.57	3199943
2019-04-24	44.43	44.65	43.57	44.55	1552134
2019-04-25	44.22	44.74	44.06	44.07	1848494
2019-04-26	44.56	45.53	44.24	45.16	1758288
2019-04-29	44.70	45.34	43.97	44.92	2209003
2019-04-30	45.05	45.28	44.41	44.78	2535652
2019-05-01	44.41	44.69	43.19	43.29	2746449
2019-05-02	43.19	45.00	42.67	43.46	3895254
2019-05-03	43.86	44.33	43.26	44.22	1467415
2019-05-06	43.02	44.20	42.72	43.80	1731487
2019-05-07	43.28	43.29	41.22	41.52	3940419
2019-05-08	41.37	42.04	40.92	41.84	3473928
2019-05-09	41.20	41.31	40.55	41.15	2153494
2019-05-10	40.98	41.84	40.48	41.62	2373042
2019-05-13	40.61	40.92	39.84	40.52	2481834
2019-05-14	40.88	41.52	40.41	41.19	2688794
2019-05-15	41.13	42.15	40.97	41.92	1670342
2019-05-16	42.25	43.10	42.08	42.75	2936241
2019-05-17	42.32	43.18	42.32	42.47	1699112
2019-05-20	41.94	42.27	41.26	41.29	1886137
2019-05-21	41.87	42.26	41.60	42.08	2445398
2019-05-22	41.47	41.99	41.08	41.14	2699433
2019-05-23	40.46	40.82	39.97	40.50	2493543
2019-05-24	41.04	41.25	40.57	40.80	1918787
2019-05-28	40.77	40.86	39.98	40.25	2161233
2019-05-29	39.83	40.27	39.71	39.83	1973902
2019-05-30	39.84	40.75	39.75	40.59	1855682
2019-05-31	39.84	40.39	39.17	40.24	2460920
2019-06-03	40.15	41.49	40.12	41.41	3181711
2019-06-04	42.16	43.51	41.80	43.51	3378710
2019-06-05	43.49	43.49	41.87	42.52	2508981
2019-06-06	42.31	43.58	42.00	43.37	2020184
2019-06-07	43.50	43.50	41.48	42.03	2804049
2019-06-10	42.22	42.61	41.64	41.94	2257074
2019-06-11	42.56	42.61	41.88	42.08	2748250
2019-06-12	42.12	43.43	42.09	43.11	2182622
2019-06-13	44.05	45.17	43.76	45.14	3260635
2019-06-14	45.02	46.67	44.62	46.00	2993906
2019-06-17	46.44	46.96	46.04	46.53	2971138
2019-06-18	46.81	47.85	46.56	47.22	2838376
2019-06-19	47.12	47.44	46.36	46.47	2791055
2019-06-20	47.27	47.35	46.15	46.86	2544977
2019-06-21	46.89	47.71	46.72	46.77	3087059
2019-06-24	46.85	47.47	46.48	47.05	2093108
2019-06-25	47.40	47.92	47.13	47.48	2824066
2019-06-26	47.49	47.59	46.77	46.80	1431321
2019-06-27	47.07	47.58	46.45	47.14	1661793
2019-06-28	47.16	47.77	46.24	46.71	4454198
2019-07-01	46.80	47.45	44.91	46.52	2793059
2019-07-02	46.40	46.75	45.65	46.29	2375807
2019-07-03	46.50	46.96	46.31	46.64	641172
2019-07-05	46.09	46.54	45.80	46.30	1191317
2019-07-08	46.24	46.24	45.25	45.52	1627583
2019-07-09	45.19	45.28	44.37	44.39	2617977
2019-07-10	44.65	45.30	44.10	44.22	1971952
2019-07-11	43.99	44.95	43.81	44.94	2426650
2019-07-12	45.10	46.40	44.87	46.17	2653745
2019-07-15	46.50	48.18	46.26	47.88	2268021
2019-07-16	47.88	48.64	47.54	47.71	1769899
2019-07-17	47.67	47.84	46.99	47.42	1469663
2019-07-18	47.04	47.46	46.56	46.98	1771714
2019-07-19	47.06	47.35	46.88	47.16	1344513
2019-07-22	47.18	47.39	46.91	47.34	1298602
2019-07-23	47.69	48.42	47.31	48.34	1758145
2019-07-24	48.48	48.99	48.08	48.92	2151142
2019-07-25	48.49	48.81	48.02	48.38	2012472
2019-07-26	48.44	48.49	47.77	48.15	1607626
2019-07-29	48.08	48.24	47.50	47.52	1760040
2019-07-30	47.04	49.77	47.00	49.74	2611083
2019-07-31	49.72	50.61	49.29	49.56	2685473
2019-08-01	52.24	55.15	51.39	52.35	6314865
2019-08-02	52.65	53.00	51.36	52.68	2917755
2019-08-05	51.74	51.94	49.87	50.74	3704108
2019-08-06	52.00	52.44	50.28	50.94	3856412
2019-08-07	50.28	50.72	49.64	50.45	2174364
2019-08-08	50.92	52.20	50.48	52.15	2800935
2019-08-09	52.33	52.33	50.41	51.04	2993226
2019-08-12	50.94	50.94	48.29	48.89	3212879
2019-08-13	49.01	50.09	48.11	48.47	3074124
2019-08-14	48.28	48.37	47.05	47.20	3032855
2019-08-15	47.55	47.79	46.52	46.94	1967565
2019-08-16	47.27	48.36	46.75	48.18	1992403
2019-08-19	48.56	48.85	48.26	48.72	2342559
2019-08-20	48.48	48.68	47.88	48.04	1326452
2019-08-21	48.51	48.99	47.81	48.89	1894939
2019-08-22	49.25	50.14	48.46	48.54	2190263
2019-08-23	47.82	48.45	46.92	47.12	2445139
2019-08-26	47.70	47.72	46.97	47.24	1210330
2019-08-27	47.62	47.68	46.45	46.69	1352516
2019-08-28	46.36	47.60	46.07	47.31	1314043
2019-08-29	48.41	48.97	47.97	48.26	1451473
2019-08-30	48.65	48.92	47.95	48.19	1574641
2019-09-03	47.69	48.08	46.97	47.25	1885723
2019-09-04	48.39	48.43	47.35	47.76	1610295
2019-09-05	48.39	48.65	47.98	48.17	3450543
2019-09-06	48.32	48.94	47.96	48.64	1327964
2019-09-09	48.74	49.24	48.43	48.85	1340821
2019-09-10	49.12	50.95	48.63	50.78	2122304
2019-09-11	50.78	51.55	50.18	50.38	2342817
2019-09-12	50.82	50.82	49.08	49.10	2014883
2019-09-13	49.50	50.30	49.10	49.91	2246192
2019-09-16	50.26	52.30	50.16	51.34	2840869
2019-09-17	50.82	51.16	50.13	50.58	1374052
2019-09-18	50.33	51.00	50.05	50.65	1691448
2019-09-19	50.43	50.74	50.00	50.01	1987044
2019-09-20	50.21	50.55	49.25	49.29	2501562
2019-09-23	48.99	49.98	48.69	49.91	2085877
2019-09-24	49.80	49.99	48.58	48.88	2587537
2019-09-25	49.00	49.50	48.61	48.67	1363484
2019-09-26	49.02	49.58	48.61	49.22	1693092
2019-09-27	49.36	49.76	48.35	48.65	1699983
2019-09-30	48.74	49.39	47.54	49.20	3332709
2019-10-01	49.43	50.08	48.79	49.13	2136430
2019-10-02	48.47	48.85	47.59	48.28	1945360
2019-10-03	48.14	48.99	47.60	48.76	1443346
2019-10-04	48.80	48.85	47.60	48.78	2139234
2019-10-07	48.83	49.70	48.70	48.91	1637653
2019-10-08	48.49	49.43	48.18	48.86	1919911
2019-10-09	49.40	49.52	48.65	48.84	1289326
2019-10-10	49.47	50.05	48.67	49.15	1634998
2019-10-11	50.00	51.06	49.86	50.62	2458907
2019-10-14	50.22	50.26	48.93	48.97	1577815
2019-10-15	49.01	49.62	48.49	48.58	2040737
2019-10-16	48.51	49.25	48.36	48.91	1867865
2019-10-17	49.00	49.20	48.20	48.46	2540868
2019-10-18	48.34	48.40	47.71	47.77	2432121
2019-10-21	48.33	48.33	46.26	46.46	2577502
2019-10-22	46.49	46.80	45.58	46.41	2157368
2019-10-23	46.35	46.39	45.56	45.82	1911306
2019-10-24	45.99	46.09	45.39	45.47	1537471
2019-10-25	45.45	46.64	45.21	46.14	1657716
2019-10-28	46.36	46.72	45.81	45.83	1548722
2019-10-29	45.50	47.28	45.50	46.87	2023176
2019-10-30	46.78	47.46	46.51	47.04	3807817
2019-10-31	46.00	46.50	43.32	45.35	4872136
2019-11-01	45.49	46.33	44.99	46.27	2666142
2019-11-04	46.77	47.86	46.59	47.62	2613495
2019-11-05	47.53	48.39	47.34	47.73	2548043
2019-11-06	47.67	48.07	46.39	46.39	1629768
2019-11-07	46.73	46.99	46.23	46.63	1177437
2019-11-08	46.42	46.90	45.77	46.63	1812077
2019-11-11	46.26	46.54	45.65	46.45	961798
2019-11-12	46.54	48.03	46.33	47.91	2890775
2019-11-13	47.43	47.43	46.23	46.54	1810645
2019-11-14	45.84	46.45	45.75	46.36	1739540
2019-11-15	46.66	46.90	45.87	45.93	1251496
2019-11-18	45.63	45.83	44.82	45.13	1421560
2019-11-19	45.45	46.01	45.23	45.76	1803918
2019-11-20	45.55	45.89	45.06	45.10	1691126
2019-11-21	45.12	45.69	44.77	45.40	1866116
2019-11-22	45.55	45.82	44.73	44.95	1580994
2019-11-25	45.52	46.31	45.45	46.29	1813736
2019-11-26	46.35	46.37	45.52	45.72	1677874
2019-11-27	45.71	45.99	45.31	45.65	1636728
2019-11-29	45.58	46.31	45.58	46.21	779026
2019-12-02	46.09	46.23	45.52	45.69	1686444
2019-12-03	45.03	45.30	44.34	44.95	1476184
2019-12-04	45.20	45.85	44.76	44.77	1408343
2019-12-05	44.97	45.09	44.26	44.45	1361887
2019-12-06	44.89	45.55	44.77	45.34	2255860
2019-12-09	45.55	45.79	45.09	45.40	1661812
2019-12-10	44.35	44.55	43.67	44.02	2176391
2019-12-11	43.94	45.10	43.84	44.56	2835836
2019-12-12	44.44	45.78	44.20	45.40	2968709
2019-12-13	45.40	45.90	44.78	45.14	2441679
2019-12-16	45.85	47.31	45.73	46.88	2632202
2019-12-17	46.88	47.23	46.56	46.92	2422559
2019-12-18	46.83	46.84	45.65	46.53	2936335
2019-12-19	46.29	46.75	46.05	46.38	2002732
2019-12-20	46.66	48.51	46.43	48.28	6009141
2019-12-23	48.14	48.32	47.44	47.75	1496943
2019-12-24	47.69	48.22	47.69	47.94	293856
2019-12-26	47.94	48.51	47.93	48.46	873319
2019-12-27	48.88	48.88	47.54	47.55	1306394
2019-12-30	47.79	47.86	47.28	47.36	975447
2019-12-31	47.20	47.80	47.16	47.74	1016402
2020-01-02	48.19	48.19	46.03	46.40	2521641
2020-01-03	46.37	47.21	45.97	46.08	2349572
2020-01-06	45.75	46.22	45.02	46.00	2283267
2020-01-07	45.73	46.42	45.56	45.58	1945072
2020-01-08	45.37	45.93	45.02	45.79	2121476
2020-01-09	45.94	45.96	44.79	45.57	1762563
2020-01-10	45.50	45.77	44.64	44.77	2206790
2020-01-13	44.91	45.44	44.50	45.34	1500858
2020-01-14	45.22	46.00	45.22	45.42	1259888
2020-01-15	45.32	46.07	45.30	45.65	1268187
2020-01-16	45.48	45.94	45.09	45.89	1273521
2020-01-17	45.96	46.33	45.48	46.14	2871620
2020-01-21	45.86	45.86	44.21	44.25	2183193
2020-01-22	44.01	44.32	41.92	42.71	5417804
2020-01-23	42.03	42.68	41.29	42.50	2973390
2020-01-24	42.48	42.49	40.91	40.93	2503762
2020-01-27	39.92	40.25	39.33	39.42	2633971
2020-01-28	39.74	40.16	39.25	39.95	2371565
2020-01-29	40.16	40.84	40.08	40.27	1912944
2020-01-30	40.04	40.76	39.90	40.68	1964775
2020-01-31	40.26	40.50	40.06	40.28	2051132
2020-02-03	40.27	40.84	39.41	39.75	2850520
2020-02-04	40.28	41.17	40.08	41.07	2297366
2020-02-05	41.69	42.76	41.33	42.71	2784791
2020-02-06	42.87	42.93	42.17	42.25	2801060
2020-02-07	41.88	42.21	41.70	42.17	1679932
2020-02-10	41.70	42.57	41.44	41.67	2085291
2020-02-11	41.91	42.65	41.75	42.17	1929774
2020-02-12	42.20	42.26	41.31	41.31	2376507
2020-02-13	41.30	41.41	39.18	39.34	4897008
2020-02-14	38.12	40.04	38.00	38.30	5653815
2020-02-18	38.01	38.46	37.58	38.16	5994137
2020-02-19	38.16	40.04	38.16	39.38	3313116
2020-02-20	39.58	40.60	39.39	39.48	2972542
2020-02-21	39.83	40.18	39.32	39.35	2065724
2020-02-24	38.41	39.30	37.71	38.83	3445126
2020-02-25	39.01	39.50	37.43	37.64	3288004
2020-02-26	37.93	38.75	36.96	37.06	3028806
2020-02-27	36.50	37.68	35.92	36.13	4420209
2020-02-28	35.22	36.99	35.18	36.86	4338998
2020-03-02	37.28	38.27	36.98	38.22	4818888
2020-03-03	37.82	39.01	37.23	38.14	4247025
2020-03-04	38.51	38.94	38.05	38.75	3329037
2020-03-05	37.61	38.23	37.42	37.99	3076715
2020-03-06	37.20	37.49	36.09	36.84	3800800
2020-03-09	34.41	34.81	31.13	31.17	4896951
2020-03-10	32.64	32.86	29.32	30.73	6353457
2020-03-11	30.04	30.24	27.90	28.34	5032859
2020-03-12	25.90	26.89	23.85	24.42	3919277
2020-03-13	25.60	27.70	23.23	27.68	4127137
2020-03-16	24.00	26.48	23.81	24.00	4077858
2020-03-17	24.88	25.43	22.89	24.15	4179662
2020-03-18	22.29	23.50	19.73	21.14	4980065
2020-03-19	21.04	23.90	20.42	22.98	3166964
2020-03-20	23.53	24.30	21.96	22.25	4254906
2020-03-23	22.18	22.91	21.43	22.04	2873974
2020-03-24	23.14	25.78	22.53	25.62	3700874
2020-03-25	26.00	28.89	25.26	27.02	4271436
2020-03-26	27.33	28.96	26.85	28.25	3512822
2020-03-27	27.14	27.14	25.41	25.55	2497912
2020-03-30	25.51	26.93	25.10	26.62	3062378
2020-03-31	26.56	28.00	26.56	27.20	3958979
2020-04-01	25.91	26.73	25.58	25.85	4352024
2020-04-02	26.00	28.20	25.26	25.70	3539588
2020-04-03	26.19	26.36	25.44	25.77	2670226
2020-04-06	27.24	27.97	27.00	27.50	4857706
2020-04-07	29.12	30.39	28.23	28.96	5101364
2020-04-08	29.02	30.00	29.02	29.84	2977495
2020-04-09	30.69	32.17	30.24	31.01	4559463
2020-04-13	30.52	31.06	29.34	29.91	3892379
2020-04-14	30.47	30.98	29.30	30.05	2393221
2020-04-15	28.67	28.88	27.60	28.12	2585347
2020-04-16	28.03	28.35	26.56	26.92	3233164
2020-04-17	28.03	28.87	27.72	28.29	5346787
2020-04-20	27.38	28.48	27.03	27.55	3636272
2020-04-21	26.60	27.31	26.34	26.86	2592133
2020-04-22	27.66	27.66	26.56	27.31	3398698
2020-04-23	27.84	28.75	27.49	27.85	2631015
2020-04-24	28.23	28.46	27.45	28.00	2659312
2020-04-27	27.91	28.66	27.79	28.37	1503714
2020-04-28	29.00	29.13	27.69	28.04	2879644
2020-04-29	29.14	29.68	28.76	29.01	3109215
2020-04-30	28.64	28.64	27.29	27.50	3258330
2020-05-01	26.98	27.06	25.99	26.61	2404475
2020-05-04	25.95	26.33	25.45	26.28	2530391
2020-05-05	26.95	28.12	26.77	27.31	2488612
2020-05-06	27.38	27.72	26.25	26.27	1400144
2020-05-07	28.20	28.84	27.41	27.54	3241751
2020-05-08	28.10	29.20	28.06	29.03	1875204
2020-05-11	26.67	27.61	26.35	27.46	2805906
2020-05-12	27.38	27.85	26.05	26.09	2324565
2020-05-13	26.02	26.33	24.40	24.29	2611629
2020-05-14	23.71	24.65	23.05	24.63	5888273
2020-05-15	24.42	24.83	24.13	24.82	3761771
2020-05-18	26.09	26.95	25.96	26.39	4787426
2020-05-19	26.57	27.84	25.82	27.19	3498325
2020-05-20	27.50	27.97	27.26	27.51	2607416
2020-05-21	27.50	27.86	27.31	27.70	2005793
2020-05-22	27.65	27.78	27.27	27.59	1487247
2020-05-26	28.25	29.48	28.25	29.16	2787225
2020-05-27	30.05	30.36	29.53	29.97	1832418
2020-05-28	30.39	30.43	29.09	29.24	1817575
2020-05-29	28.91	29.77	28.68	29.37	2673430
2020-06-01	29.25	29.96	28.93	29.59	1628147
2020-06-02	29.76	31.12	29.76	30.91	3897999
2020-06-03	31.41	32.32	31.40	31.91	2322345
2020-06-04	31.66	32.07	31.02	31.75	1781243
2020-06-05	33.16	33.53	32.55	32.72	2757825
2020-06-08	33.40	34.05	32.73	32.98	2610168
2020-06-09	32.16	32.40	31.51	31.93	2126202
2020-06-10	31.87	31.93	30.85	30.88	2391228
2020-06-11	29.25	29.71	27.69	28.14	2749623
2020-06-12	29.47	29.73	28.43	29.40	1650032
2020-06-15	28.34	29.71	28.05	29.43	1625714
2020-06-16	31.10	31.10	29.81	30.81	2284273
2020-06-17	31.07	31.07	30.03	30.23	1527270
2020-06-18	29.87	30.52	29.63	29.99	1827910
2020-06-19	30.73	30.73	29.63	29.89	2899226
2020-06-22	29.61	30.29	29.15	30.15	1782677
2020-06-23	30.55	30.60	29.51	29.80	2538687
2020-06-24	29.19	29.30	27.79	27.84	2011501
2020-06-25	27.58	27.91	26.97	27.54	3506668
2020-06-26	27.30	27.79	27.19	27.45	3512753
2020-06-29	27.73	27.95	27.33	27.55	2023476
2020-06-30	27.29	28.33	26.96	28.14	2901917
2020-07-01	28.23	29.21	28.17	28.54	2581976
2020-07-02	29.22	29.89	29.02	29.38	1956790
2020-07-06	30.07	30.35	29.29	29.76	2036990
2020-07-07	29.34	29.80	28.98	29.22	1758066
2020-07-08	29.18	29.35	27.65	27.74	2460110
2020-07-09	27.93	27.97	26.59	26.90	2232946
2020-07-10	26.68	28.16	26.68	28.12	1781932
2020-07-13	29.42	30.21	29.25	29.75	2843652
2020-07-14	29.58	30.07	29.07	29.64	2529888
2020-07-15	30.39	31.19	30.27	30.64	2135457
2020-07-16	30.47	30.63	29.82	29.96	2439084
2020-07-17	30.08	30.87	30.07	30.36	1888497
2020-07-20	30.20	30.35	29.08	29.16	1619190
2020-07-21	29.34	30.12	29.34	29.80	2018350
2020-07-22	29.56	30.30	29.39	30.23	1583815
2020-07-23	30.16	30.97	29.67	30.38	1921714
2020-07-24	30.49	30.98	30.17	30.58	1553258
2020-07-27	30.54	31.75	30.51	31.36	2389598
2020-07-28	31.03	31.12	30.03	30.22	2715464
2020-07-29	30.48	31.48	30.36	31.36	2463688
2020-07-30	30.78	31.13	30.10	30.81	2369311
2020-07-31	30.74	31.58	30.56	31.33	8099880
2020-08-03	31.43	31.94	31.38	31.45	3977384
2020-08-04	31.94	32.84	31.76	32.38	3885761
2020-08-05	32.86	33.20	32.63	32.92	3940254
2020-08-06	33.81	34.48	33.34	33.39	3692193
2020-08-07	34.25	34.25	32.68	33.13	4069108
2020-08-10	33.60	35.14	33.45	34.88	4003086
2020-08-11	35.67	36.12	35.12	35.49	3023533
2020-08-12	35.91	36.11	34.59	34.88	2317560
2020-08-13	34.59	35.17	34.43	34.66	1818836
2020-08-14	34.64	35.12	34.48	35.10	2245104
2020-08-17	35.18	35.48	34.30	34.38	1969267
2020-08-18	34.33	34.88	33.94	34.49	2002217
2020-08-19	34.35	34.62	33.40	33.58	1955942
2020-08-20	33.13	33.35	32.79	33.10	1982970
2020-08-21	32.83	32.93	32.21	32.37	1895892
2020-08-24	32.69	33.75	32.62	33.57	1793860
2020-08-25	33.83	34.16	33.23	33.43	1632689
2020-08-26	33.42	33.56	32.72	33.49	2238561
2020-08-27	33.52	33.56	32.91	33.24	2331047
2020-08-28	33.42	33.47	32.66	33.21	1489062
2020-08-31	33.27	33.32	32.62	32.63	1592126
2020-09-01	32.38	33.41	32.13	33.41	1670650
2020-09-02	33.52	33.98	33.08	33.97	2100481
2020-09-03	34.03	34.18	32.71	33.21	2109526
2020-09-04	33.54	33.76	32.79	33.18	2047405
2020-09-08	32.57	32.74	31.53	32.02	2436089
2020-09-09	32.23	32.41	31.82	32.33	1368584
2020-09-10	32.52	32.74	32.12	32.25	1791675
2020-09-11	32.46	33.52	32.39	33.37	2115742
2020-09-14	33.50	33.80	33.07	33.69	1554044
2020-09-15	33.69	33.74	32.97	32.97	1647860
2020-09-16	33.08	33.68	32.65	33.35	1928638
2020-09-17	32.36	34.73	32.20	34.64	3444678
2020-09-18	34.97	35.63	33.68	34.01	6327192
2020-09-21	33.20	33.24	31.09	31.61	2825091
2020-09-22	31.47	31.72	31.14	31.25	2094420
2020-09-23	31.15	31.94	30.90	30.92	2006387
2020-09-24	30.75	31.09	30.12	30.69	1910102
2020-09-25	30.40	30.58	29.97	30.42	2000325
2020-09-28	31.15	31.50	30.89	30.95	1434298
2020-09-29	30.90	30.90	29.77	29.86	1600460
2020-09-30	30.04	31.08	29.99	30.71	2333832
2020-10-01	30.62	30.89	29.77	29.88	1981115
2020-10-02	29.49	30.85	29.30	30.57	1552796
2020-10-05	30.75	31.77	30.72	31.53	1586339
2020-10-06	31.92	32.62	31.25	31.29	1561108
2020-10-07	31.64	31.87	30.93	30.95	2115076
2020-10-08	31.34	31.86	31.11	31.86	1239153
2020-10-09	31.96	32.28	30.97	31.33	1865094
2020-10-12	31.12	31.17	29.39	29.52	3649466
2020-10-13	29.37	29.96	29.18	29.45	2173081
2020-10-14	29.30	30.49	29.06	29.81	2132601
2020-10-15	29.38	29.85	29.17	29.66	1166542
2020-10-16	29.78	29.88	29.15	29.28	1736454
2020-10-19	29.28	29.50	28.82	28.88	1515781
2020-10-20	29.16	29.25	28.04	28.06	2007444
2020-10-21	27.86	27.99	26.88	27.25	3455197
2020-10-22	27.36	28.01	27.31	27.92	2552230
2020-10-23	28.10	28.44	27.53	27.58	1629286
2020-10-26	27.25	27.25	26.44	26.83	1987853
2020-10-27	26.70	26.96	26.10	26.16	3015189
2020-10-28	25.48	26.22	25.30	25.71	2833944
2020-10-29	25.50	26.90	25.49	26.78	2491069
2020-10-30	26.68	27.63	26.42	27.61	3016836
2020-11-02	28.01	28.29	27.65	28.07	2695532
2020-11-03	27.97	28.03	26.68	27.02	3184352
2020-11-04	27.18	27.24	26.05	26.66	1953147
2020-11-05	25.96	28.02	25.96	27.34	3778334
2020-11-06	27.36	28.29	27.06	27.33	2970994
2020-11-09	29.12	30.51	28.37	28.96	3954345
2020-11-10	29.33	30.36	28.88	30.11	3732562
2020-11-11	30.40	31.50	30.36	30.55	3968691
2020-11-12	30.17	30.49	29.73	29.84	2638714
2020-11-13	30.21	30.95	30.21	30.89	2731953
2020-11-16	31.80	32.54	31.15	32.40	4326993
2020-11-17	32.11	32.59	31.72	32.22	3007916
2020-11-18	32.50	33.28	32.28	32.45	3256720
2020-11-19	32.50	32.70	31.89	32.15	2743854
2020-11-20	32.32	33.67	32.22	33.50	2933391
2020-11-23	34.03	36.09	34.03	35.82	4581338
2020-11-24	36.23	38.77	36.23	38.65	6318814
2020-11-25	38.24	38.71	37.32	38.17	3442505
2020-11-27	38.56	39.41	38.28	38.77	2427034
2020-11-30	38.39	38.44	37.08	37.30	3320325
2020-12-01	37.90	38.15	37.39	37.50	2424358
2020-12-02	37.33	38.25	37.25	37.85	2798832
2020-12-03	38.08	38.66	37.82	38.13	2267335
2020-12-04	38.39	39.90	38.20	39.57	2861616
2020-12-07	39.26	39.37	38.00	38.27	1981148
2020-12-08	37.95	38.71	37.90	38.52	1624467
2020-12-09	38.91	39.42	38.55	39.06	1778657
2020-12-10	38.59	39.34	38.55	39.11	1793838
2020-12-11	38.66	39.46	38.62	39.37	1696742
2020-12-14	39.66	40.06	38.78	38.82	2478015
2020-12-15	39.40	39.41	38.02	38.35	2553922
2020-12-16	38.55	38.55	37.07	37.78	2179427
2020-12-17	38.12	38.16	37.45	37.54	1855685
2020-12-18	37.49	37.72	36.97	37.64	4424640
2020-12-21	36.89	37.65	36.66	37.54	1692328
2020-12-22	37.61	37.61	36.21	36.22	1724063
2020-12-23	36.51	37.09	36.30	36.77	1263779
2020-12-24	36.71	36.89	36.39	36.81	255840
2020-12-28	37.01	38.57	37.01	37.20	1606307
2020-12-29	37.32	37.77	36.64	36.95	1073118
2020-12-30	36.85	38.26	36.85	37.97	1388181
2020-12-31	37.93	39.20	37.58	38.71	1556406
2021-01-04	39.00	39.60	38.06	38.53	2668051
2021-01-05	38.70	40.49	38.70	40.07	2632176
2021-01-06	40.88	43.30	40.34	42.70	4689000
2021-01-07	43.50	43.98	42.58	42.77	3248217
2021-01-08	43.05	43.26	42.14	43.16	3449307
2021-01-11	42.16	43.46	41.90	43.11	2159527
2021-01-12	43.52	45.96	42.95	45.74	3698642
2021-01-13	46.20	47.00	44.97	45.29	2976889
2021-01-14	45.37	45.95	45.29	45.30	2216242
2021-01-15	45.17	45.67	44.33	45.56	2531641
2021-01-19	45.98	46.19	44.50	44.99	2465292
2021-01-20	45.23	45.36	43.74	44.13	1766192
2021-01-21	44.32	44.56	43.22	43.46	1742762
2021-01-22	42.79	43.73	42.55	43.40	1457274
2021-01-25	43.03	43.66	42.15	43.47	2102595
2021-01-26	43.95	44.24	41.89	41.98	2150434
2021-01-27	41.10	41.74	39.87	40.88	3581249
2021-01-28	41.50	42.40	41.18	42.20	3499035
2021-01-29	42.04	42.97	41.00	41.38	4684940
2021-02-01	41.89	43.32	41.88	42.97	2131944
2021-02-02	43.65	43.84	42.66	43.40	1786477
2021-02-03	43.57	44.22	42.68	42.80	1992708
2021-02-04	42.72	43.68	42.31	43.17	1774705
2021-02-05	43.69	44.70	42.75	43.14	1217062
2021-02-08	43.68	44.42	43.33	43.97	1443962
2021-02-09	44.04	44.23	43.40	43.99	1431964
2021-02-10	44.42	44.42	42.15	43.24	1940144
2021-02-11	43.48	43.50	42.43	42.86	1444393
2021-02-12	42.58	44.40	42.51	44.36	1494440
2021-02-16	44.60	45.56	43.88	45.24	2338615
2021-02-17	44.89	45.45	44.09	45.06	1812020
2021-02-18	45.35	46.74	42.85	43.87	3421549
2021-02-19	44.49	45.85	44.07	45.76	2241741
2021-02-22	45.88	47.45	45.32	46.87	2543050
2021-02-23	46.86	47.00	44.71	46.75	1566991
2021-02-24	46.66	48.88	46.66	48.61	2143317
2021-02-25	48.58	48.60	46.27	46.66	1496791
2021-02-26	46.54	46.54	44.41	45.28	2101143
2021-03-01	46.09	46.96	45.65	45.90	1645733
2021-03-02	45.92	46.33	45.37	46.01	1868220
2021-03-03	46.17	47.81	46.17	46.92	2470855
2021-03-04	46.83	47.34	44.49	45.53	2910218
2021-03-05	46.16	47.21	43.94	47.12	2987788
2021-03-08	47.59	50.70	47.50	49.58	7132898
2021-03-09	49.47	49.81	48.11	48.13	2763275
2021-03-10	48.30	49.49	47.56	49.33	2093203
2021-03-11	50.42	51.03	49.75	50.54	2637368
2021-03-12	50.63	51.24	48.91	49.26	1695674
2021-03-15	49.56	50.94	49.16	50.88	1926923
2021-03-16	50.90	51.00	48.37	48.91	2225493
2021-03-17	48.45	50.10	48.40	50.08	1840396
2021-03-18	50.00	50.67	48.15	48.35	1915291
2021-03-19	48.14	48.83	46.50	48.17	4339584
2021-03-22	48.29	48.45	46.51	46.87	1747443
2021-03-23	46.00	46.40	44.39	44.79	2988927
2021-03-24	45.41	45.83	44.70	44.75	1634110
2021-03-25	44.27	45.49	43.37	45.19	1623618
2021-03-26	46.00	46.43	45.18	46.20	1446518
2021-03-29	46.00	47.46	45.92	45.97	1875156
2021-03-30	45.75	46.24	45.04	45.43	1579638
2021-03-31	45.30	46.03	43.92	45.38	3187693
2021-04-01	45.73	46.48	45.02	45.91	1854144
2021-04-05	46.70	46.82	44.99	45.42	1560990
2021-04-06	45.23	45.80	44.96	45.61	1650006
2021-04-07	45.88	46.23	45.25	46.08	1211189
2021-04-08	45.87	46.19	44.69	45.52	1925673
2021-04-09	45.52	46.22	45.50	46.01	1286430
2021-04-12	46.41	46.47	45.22	45.47	1541115
2021-04-13	45.36	45.60	44.32	45.20	1529757
2021-04-14	45.50	47.70	45.48	47.22	2449285
2021-04-15	47.61	47.89	46.70	47.37	1291699
2021-04-16	47.77	48.33	46.97	47.31	1304743
2021-04-19	47.50	47.77	46.47	46.91	1499041
2021-04-20	46.50	46.92	45.26	46.23	1992665
2021-04-21	46.20	47.79	45.50	47.71	1595360
2021-04-22	47.78	48.33	47.09	47.15	1972123
2021-04-23	47.24	47.84	46.77	47.32	1523829
2021-04-26	47.80	48.81	47.59	48.47	2089022
2021-04-27	48.47	49.44	47.84	48.99	1466049
2021-04-28	49.21	50.20	48.90	49.56	1639276
2021-04-29	50.34	50.46	49.11	49.63	1496922
2021-04-30	49.10	49.74	48.53	48.63	1087756
2021-05-03	49.16	50.19	49.10	49.61	1966341
2021-05-04	49.12	49.97	48.32	49.62	2210104
2021-05-05	49.97	50.72	48.70	50.08	1360887
2021-05-06	48.65	52.25	48.24	52.17	3593936
2021-05-07	52.83	55.21	52.46	55.10	3743694
2021-05-10	55.68	55.97	54.53	54.65	2904976
2021-05-11	53.70	55.69	52.89	54.37	2923034
2021-05-12	54.22	54.81	53.69	53.93	2369005
2021-05-13	54.00	54.81	52.68	53.27	2043507
2021-05-14	53.76	54.66	53.38	54.34	1450576
2021-05-17	54.00	54.91	53.72	54.61	2005800
2021-05-18	55.04	57.19	54.54	54.57	3714290
2021-05-19	53.62	53.79	52.24	52.95	2580397
2021-05-20	52.90	53.21	51.41	52.08	2670955
2021-05-21	52.77	53.38	52.28	52.33	1226766
2021-05-24	52.78	53.30	52.43	53.03	1222551
2021-05-25	53.13	54.26	51.74	51.79	2090733
2021-05-26	51.75	52.21	51.06	51.99	2081054
2021-05-27	52.57	53.10	52.50	52.83	2080118
2021-05-28	53.00	53.32	52.36	53.17	1271739
2021-06-01	54.19	55.28	54.00	55.19	2434328
2021-06-02	55.41	55.44	54.44	54.51	1294459
2021-06-03	54.08	55.07	53.62	55.02	1318707
2021-06-04	55.35	55.93	54.74	55.36	1323697
2021-06-07	56.25	56.58	55.26	55.55	1095001
2021-06-08	54.96	55.96	54.40	55.56	1336504
2021-06-09	55.59	55.69	54.41	55.50	1259198
2021-06-10	55.80	56.12	53.71	53.74	2016168
2021-06-11	54.20	54.89	53.46	53.80	1274486
2021-06-14	53.79	54.17	52.41	52.69	2180313
2021-06-15	52.97	53.59	52.06	53.49	1850814
2021-06-16	53.47	53.47	52.02	52.38	1884494
2021-06-17	52.08	52.20	48.99	50.00	4118586
2021-06-18	49.31	50.15	48.67	48.80	4299248
2021-06-21	49.80	52.34	49.72	51.42	3540775
2021-06-22	51.70	52.04	50.67	51.33	1840613
2021-06-23	51.61	52.24	51.04	51.09	1653446
2021-06-24	51.27	51.57	50.74	50.81	1781237
2021-06-25	51.24	51.91	50.94	51.33	2099339
2021-06-28	51.38	51.38	48.84	48.98	2380051
2021-06-29	49.53	50.32	48.79	49.19	1843696
2021-06-30	49.32	51.57	49.20	51.45	4119823
2021-07-01	53.85	54.54	52.05	52.42	2783694
2021-07-02	52.29	52.40	51.15	51.59	1512026
2021-07-06	51.66	51.66	49.22	49.84	2116879
2021-07-07	49.87	50.72	48.97	50.09	1559462
2021-07-08	49.08	50.48	48.34	49.65	1852181
2021-07-09	50.59	51.12	49.97	50.66	1269676
2021-07-12	49.89	50.95	49.50	50.60	1206356
2021-07-13	50.61	50.61	49.32	49.77	1162167
2021-07-14	49.86	50.56	49.29	49.59	946621
2021-07-15	49.06	49.92	48.68	49.04	918506
2021-07-16	49.15	49.63	46.77	47.16	2301397
2021-07-19	45.84	46.33	45.24	45.97	1732393
2021-07-20	46.18	47.54	45.75	46.95	1612770
2021-07-21	47.67	47.94	47.14	47.90	2347587
2021-07-22	47.48	47.60	46.56	47.22	1380075
2021-07-23	47.46	47.86	46.67	47.31	1808647
2021-07-26	47.41	47.82	46.67	47.68	1824314
2021-07-27	47.05	47.90	46.05	47.37	2274633
2021-07-28	47.58	48.17	47.01	47.72	1442631
2021-07-29	48.37	48.39	47.37	47.63	1604802
2021-07-30	47.64	49.08	47.17	47.25	4314268
2021-08-02	47.46	47.75	45.91	45.96	2771880
2021-08-03	46.14	46.57	44.94	46.45	2851100
2021-08-04	46.16	46.58	44.92	45.05	2457562
2021-08-05	45.12	45.93	45.08	45.19	1755331
2021-08-06	45.77	46.35	45.50	46.19	2051542
2021-08-09	46.12	47.25	45.64	47.07	3726194
2021-08-10	46.38	48.74	46.30	47.82	3693805
2021-08-11	48.25	49.17	47.60	48.31	2404728
2021-08-12	48.17	49.44	47.05	48.73	2915604
2021-08-13	48.56	49.64	48.15	48.38	2316520
2021-08-16	47.54	47.66	46.14	46.39	1644202
2021-08-17	46.80	46.80	44.65	45.57	1720533
2021-08-18	45.91	47.01	45.59	45.77	1931784
2021-08-19	44.66	45.13	43.19	43.34	2490888
2021-08-20	43.53	44.94	43.53	44.47	2259457
2021-08-23	44.95	45.40	44.73	44.80	1392970
2021-08-24	45.00	46.01	45.00	45.11	1156354
2021-08-25	44.99	45.86	44.50	45.67	1359002
2021-08-26	45.45	45.80	44.34	44.52	1142388
2021-08-27	44.56	45.60	44.56	45.23	1729588
2021-08-30	45.64	45.64	44.40	44.81	984435
2021-08-31	44.73	45.80	44.68	45.42	1972462
2021-09-01	45.39	45.45	44.31	44.98	1785332
2021-09-02	44.99	46.09	44.99	45.96	2630868
2021-09-03	46.11	46.32	45.30	45.43	1268811
2021-09-07	45.29	46.29	45.08	46.17	1582865
2021-09-08	46.29	46.48	44.53	44.59	1778456
2021-09-09	44.12	45.78	44.04	45.40	2064573
2021-09-10	45.99	46.24	44.83	45.64	1649680
2021-09-13	46.00	46.55	45.52	46.41	1487518
2021-09-14	46.74	47.58	45.80	46.12	2349373
2021-09-15	46.41	48.66	46.31	48.44	3018254
2021-09-16	48.14	50.04	48.10	49.02	4543820
2021-09-17	49.05	49.76	48.55	49.10	5514645
2021-09-20	47.32	48.31	46.83	48.07	2440715
2021-09-21	48.62	49.47	47.84	48.99	2291622
2021-09-22	49.87	50.82	49.71	50.42	2061476
2021-09-23	51.40	53.55	51.32	53.49	4816525
2021-09-24	53.14	55.34	52.72	54.84	5578201
2021-09-27	55.70	57.10	55.36	56.09	4255195
2021-09-28	56.00	57.01	55.70	56.64	3526815
2021-09-29	56.80	56.80	55.83	56.52	2142950
2021-09-30	56.71	56.89	55.70	55.82	3671386
2021-10-01	56.71	61.26	56.71	61.14	7615497
2021-10-04	61.38	62.06	59.81	60.74	4170088
2021-10-05	61.02	61.61	59.84	60.43	4236543
2021-10-06	59.33	59.99	58.12	59.85	4244195
2021-10-07	59.98	61.66	59.94	60.66	4388727
2021-10-08	60.86	61.31	60.18	61.06	2126729
2021-10-11	62.33	63.40	61.81	62.14	2980909
2021-10-12	61.98	62.89	60.63	60.90	3146919
2021-10-13	60.76	61.14	59.93	60.35	2369726
2021-10-14	61.14	61.36	59.71	60.54	2267130
2021-10-15	61.21	61.21	58.97	59.00	3146565
2021-10-18	58.76	61.20	58.58	60.97	3569801
2021-10-19	61.04	61.11	59.83	60.56	3152888
2021-10-20	60.56	62.44	59.81	60.42	2567573
2021-10-21	60.03	60.54	59.24	59.99	2576045
2021-10-22	60.30	61.09	59.64	59.67	1451723
2021-10-25	60.43	61.25	58.95	59.13	1905625
2021-10-26	59.20	59.20	57.99	58.54	2178458
2021-10-27	58.20	58.35	56.38	56.74	3701814
2021-10-28	57.24	58.09	56.76	57.57	1523216
2021-10-29	57.22	57.46	56.30	56.80	3624754
2021-11-01	57.07	58.42	57.03	57.59	1699833
2021-11-02	57.04	57.47	55.65	56.41	3371443
2021-11-03	56.41	58.56	55.29	58.11	3941923
2021-11-04	58.78	60.83	57.98	58.50	2958568
2021-11-05	58.40	59.80	58.38	59.20	2415182
2021-11-08	60.11	63.35	59.90	62.54	3991300
2021-11-09	62.40	63.42	61.34	63.22	2239685
2021-11-10	62.82	64.67	62.25	62.97	3615082
2021-11-11	63.50	64.16	63.38	63.50	2068733
2021-11-12	63.47	65.53	63.40	64.57	2275903
2021-11-15	64.58	65.58	63.47	65.55	2744055
2021-11-16	65.38	65.83	64.11	65.48	3412928
2021-11-17	65.62	66.72	65.11	65.28	3280767
2021-11-18	65.91	68.09	65.41	67.57	5345755
2021-11-19	66.45	66.50	65.06	65.19	2867604
2021-11-22	65.70	66.09	64.90	65.01	2349344
2021-11-23	65.27	66.26	64.09	65.24	2368778
2021-11-24	64.63	65.74	64.48	65.14	1138843
2021-11-26	63.01	63.60	62.03	62.80	1396136
2021-11-29	64.30	64.82	62.21	62.96	2443895
2021-11-30	62.31	63.39	60.32	60.59	3417078
2021-12-01	62.17	62.60	57.25	57.29	3835404
2021-12-02	57.70	59.70	57.70	59.30	2226929
2021-12-03	59.77	60.68	58.51	59.21	3344332
2021-12-06	59.90	60.13	58.46	58.92	2034819
2021-12-07	59.88	61.14	59.81	60.02	2432716
2021-12-08	60.48	60.99	59.88	60.10	1855460
2021-12-09	59.41	59.92	58.46	58.52	1989972
2021-12-10	61.16	62.48	59.86	61.17	2990860
2021-12-13	60.95	61.54	60.15	61.22	2157213
2021-12-14	60.92	62.70	60.64	62.24	3464748
2021-12-15	62.07	63.88	60.89	63.56	3064297
2021-12-16	63.88	66.10	63.88	64.31	2919137
2021-12-17	64.62	66.00	64.00	64.81	6111064
2021-12-20	63.79	64.28	62.19	64.14	2464603
2021-12-21	65.02	68.94	64.94	68.59	3728587
2021-12-22	68.54	71.74	68.53	71.73	3451468
2021-12-23	71.60	72.95	70.41	72.30	2759978
2021-12-27	72.50	73.89	71.07	73.86	2191712
2021-12-28	73.72	74.77	73.44	74.32	1470944
2021-12-29	73.88	74.62	73.32	73.76	1824046
2021-12-30	73.46	73.68	71.73	71.88	1915482
2021-12-31	71.71	71.75	70.10	70.78	2251046
2022-01-03	71.54	72.31	70.09	70.59	2637555
2022-01-04	71.35	72.20	70.55	71.13	2867315
2022-01-05	72.19	72.28	68.92	68.97	3275002
2022-01-06	69.42	69.78	66.66	69.24	2915137
2022-01-07	69.25	70.18	68.97	69.14	1763616
2022-01-10	68.43	68.58	65.82	67.47	2573073
2022-01-11	67.53	69.55	66.68	69.16	2226296
2022-01-12	69.99	70.81	67.49	67.90	3185082
2022-01-13	66.94	67.97	65.50	65.58	2951737
2022-01-14	64.73	66.83	63.82	66.44	2966131
2022-01-18	66.48	68.48	66.29	68.25	3112937
2022-01-19	68.48	69.36	66.75	66.90	3702692
2022-01-20	67.14	67.46	64.25	64.30	2790145
2022-01-21	64.23	67.13	63.10	66.00	7154009
2022-01-24	65.00	69.43	64.87	68.36	7002533
2022-01-25	68.01	72.25	66.16	71.46	6337230
2022-01-26	71.38	72.47	66.81	67.80	4869290
2022-01-27	68.64	70.52	67.06	68.38	3827796
2022-01-28	68.63	71.14	68.35	71.10	3461204
2022-01-31	70.50	70.64	67.80	68.87	2978141
2022-02-01	69.82	74.73	69.40	74.46	5439580
2022-02-02	73.94	75.81	71.70	74.56	4016245
2022-02-03	73.88	74.58	72.64	73.60	3507936
2022-02-04	73.43	75.79	73.00	75.06	3544909
2022-02-07	74.96	75.98	71.76	72.46	3568819
2022-02-08	72.43	73.31	70.52	73.23	2121843
2022-02-09	74.00	74.51	72.67	73.04	1849760
2022-02-10	72.47	76.43	71.61	73.76	4033016
2022-02-11	73.64	77.24	72.28	76.44	4717743
2022-02-14	75.49	75.63	69.27	71.46	5943104
2022-02-15	70.45	72.82	66.95	72.22	4018479
2022-02-16	69.12	75.80	68.87	74.42	5742090
2022-02-17	73.75	77.27	73.50	76.19	4559480
2022-02-18	76.05	76.66	72.54	73.27	3062126
2022-02-22	75.84	76.79	72.73	73.83	4612648
2022-02-23	73.42	75.63	73.42	74.48	3430306
2022-02-24	77.08	79.81	75.69	78.56	6971186
2022-02-25	78.08	79.81	75.29	79.50	4681060
2022-02-28	80.17	81.22	79.29	81.19	6488182
2022-03-01	81.96	84.70	80.98	82.35	4542949
2022-03-02	84.00	86.42	83.18	84.69	4422723
2022-03-03	85.13	87.99	84.20	87.10	5754203
2022-03-04	86.82	91.89	86.49	91.25	8091616
2022-03-07	92.02	100.52	91.96	95.69	9925242
2022-03-08	92.92	100.28	91.05	93.28	8582470
2022-03-09	89.50	92.48	84.70	92.34	7765253
2022-03-10	94.32	99.62	93.14	97.25	7326151
2022-03-11	93.25	98.07	93.25	96.05	3663896
2022-03-14	96.05	96.37	91.50	94.93	3781259
2022-03-15	93.41	95.13	88.66	94.86	5288835
2022-03-16	95.00	96.50	86.23	88.16	7324294
2022-03-17	90.45	92.29	88.65	92.21	5448721
2022-03-18	93.29	95.54	92.69	95.25	9451817
2022-03-21	98.58	102.60	97.66	101.31	5205348
2022-03-22	101.78	103.17	98.50	100.00	3603135
2022-03-23	101.74	104.89	100.92	103.59	4220803
2022-03-24	104.29	107.81	103.57	106.40	4466084
2022-03-25	106.50	109.80	106.33	109.52	3603221
2022-03-28	106.46	107.19	103.04	105.12	3602204
2022-03-29	96.24	100.01	89.03	99.78	7748882
2022-03-30	102.13	105.19	100.52	101.01	2952732
2022-03-31	101.00	106.50	100.70	103.06	4350038
2022-04-01	102.07	104.99	97.90	99.79	3943746
2022-04-04	102.45	102.87	99.82	101.74	3365902
2022-04-05	102.82	104.98	101.96	102.77	3040985
2022-04-06	104.39	109.69	102.04	102.39	4766161
2022-04-07	103.00	106.19	102.94	105.21	2840576
2022-04-08	107.31	110.40	105.34	108.21	3849363
2022-04-11	108.00	108.16	104.02	107.05	2656734
2022-04-12	108.45	110.85	107.30	109.82	3142031
2022-04-13	112.17	113.49	105.12	109.01	3211856
2022-04-14	107.43	110.40	106.66	108.41	3082791
2022-04-18	108.29	111.68	106.66	110.03	2700452
2022-04-19	109.85	110.60	105.56	107.00	3646696
2022-04-20	105.99	107.31	101.83	106.14	3175920
2022-04-21	106.24	106.24	98.80	99.36	3313640
2022-04-22	99.12	102.08	96.33	96.94	3684048
2022-04-25	94.73	95.80	90.27	94.45	5061477
2022-04-26	96.42	98.89	92.75	95.00	4388114
2022-04-27	95.91	97.88	92.72	97.11	2378335
2022-04-28	97.19	99.22	94.95	98.54	1976621
2022-04-29	99.58	100.90	96.41	96.83	2980481
2022-05-02	96.26	98.79	94.84	96.44	2795363
2022-05-03	95.85	102.31	95.32	100.66	2763695
2022-05-04	101.96	102.30	98.36	102.03	2864900
2022-05-05	102.56	106.68	97.01	100.29	3735300
2022-05-06	100.36	100.84	95.84	99.82	2945007
2022-05-09	97.01	97.31	90.06	90.88	3551108
2022-05-10	93.21	95.51	90.31	93.35	2770395
2022-05-11	94.76	98.04	93.25	95.59	3358470
2022-05-12	95.83	99.13	93.29	98.23	2826797
2022-05-13	100.83	106.45	100.55	103.86	3517613
2022-05-16	106.11	110.36	105.36	107.01	3192153
2022-05-17	108.90	109.50	102.63	108.45	3082154
2022-05-18	107.83	108.50	99.42	101.61	3940095
2022-05-19	100.19	102.39	97.56	100.35	3020687
2022-05-20	101.67	102.24	92.68	95.79	3684379
2022-05-23	96.57	101.67	96.24	101.09	2593371
2022-05-24	100.00	100.98	98.27	100.12	2294633
2022-05-25	98.94	102.23	98.54	100.57	2267012
2022-05-26	99.74	100.49	95.11	96.71	3552994
2022-05-27	95.95	95.95	92.13	95.72	4033522
2022-05-31	97.70	101.71	96.84	98.77	6283177
2022-06-01	98.93	99.50	94.14	95.51	2877503
2022-06-02	95.57	98.84	94.89	97.51	2145632
2022-06-03	96.72	97.06	94.07	95.86	1980891
2022-06-06	96.75	97.07	93.43	94.31	2877090
2022-06-07	93.30	94.12	91.96	92.40	3898514
2022-06-08	90.00	93.47	88.48	89.84	4520631
2022-06-09	89.00	91.66	87.46	88.89	4250101
2022-06-10	88.61	92.44	87.31	87.72	3466206
2022-06-13	86.13	88.94	84.60	86.39	4311268
2022-06-14	87.36	94.77	87.36	93.25	5720460
2022-06-15	92.46	94.26	90.20	92.07	4799890
2022-06-16	89.31	95.45	89.01	90.61	5236342
2022-06-17	87.87	90.40	86.30	86.93	8468265
2022-06-21	88.93	91.52	88.86	90.73	4391728
2022-06-22	87.68	90.17	87.22	88.58	4334962
2022-06-23	88.68	89.03	80.35	80.60	4906795
2022-06-24	81.50	85.15	80.38	83.32	8492055
2022-06-27	84.50	87.34	83.72	86.82	2772700
2022-06-28	88.65	90.74	86.87	87.82	2411516
2022-06-29	88.20	89.10	85.22	86.37	2325828
2022-06-30	84.79	86.83	83.59	85.73	2825320
2022-07-01	84.84	87.23	83.16	85.28	2303965
2022-07-05	82.52	84.94	81.80	83.55	3560547
2022-07-06	83.09	84.52	79.71	83.59	3250390
2022-07-07	85.88	87.02	84.39	84.63	2752632
2022-07-08	85.76	86.18	82.75	86.00	2599821
2022-07-11	84.25	86.95	84.25	86.34	2307539
2022-07-12	85.32	87.63	84.51	85.41	2248013
2022-07-13	84.80	87.18	84.14	85.54	1800255
2022-07-14	82.34	83.09	79.18	80.65	3470909
2022-07-15	81.75	84.83	80.87	84.55	2430286
2022-07-18	85.13	86.89	80.40	83.63	4474282
2022-07-19	83.64	87.70	83.39	86.91	2562997
2022-07-20	85.60	86.51	84.27	85.59	1708838
2022-07-21	83.89	85.46	83.39	85.31	1748413
2022-07-22	85.54	87.35	84.52	84.81	1916410
2022-07-25	85.83	90.34	85.38	90.28	1979683
2022-07-26	91.57	92.32	89.53	90.40	1766914
2022-07-27	90.50	95.37	89.32	94.63	2853794
2022-07-28	95.39	97.29	93.67	93.95	2189874
2022-07-29	95.31	96.03	93.73	95.49	1856052
2022-08-01	95.04	95.28	92.29	94.44	2251227
2022-08-02	93.95	101.28	93.95	98.17	3898695
2022-08-03	100.00	102.21	96.42	96.92	2750133
2022-08-04	96.50	100.62	94.42	99.05	2349500
2022-08-05	98.46	100.83	98.32	100.05	1648799
2022-08-08	100.74	102.39	98.61	99.44	2122373
2022-08-09	100.23	102.88	100.01	102.60	2184602
2022-08-10	105.23	105.23	101.25	102.31	1802703
2022-08-11	103.37	104.49	102.04	101.97	1331965
2022-08-12	101.41	104.64	101.00	104.52	1172303
2022-08-15	101.45	103.01	99.81	102.63	2273087
2022-08-16	103.72	105.50	103.11	103.23	1465576
2022-08-17	102.85	105.57	102.40	103.60	1841847
2022-08-18	104.40	104.96	101.80	102.37	1137283
2022-08-19	102.00	103.81	100.70	103.50	1478058
2022-08-22	103.13	107.01	103.13	105.64	1905674
2022-08-23	107.00	110.95	106.76	109.05	2090404
2022-08-24	109.18	112.87	109.10	112.50	3041333
2022-08-25	115.02	117.57	114.72	117.40	4175842
2022-08-26	118.00	119.60	116.61	118.35	2570829
2022-08-29	116.00	116.68	112.43	113.34	2995702
2022-08-30	111.40	111.60	105.19	106.00	3745561
2022-08-31	104.59	105.19	102.35	103.46	3540009
2022-09-01	102.26	103.00	100.23	102.42	2319622
2022-09-02	104.33	107.10	102.34	106.86	3288527
2022-09-06	107.04	108.30	102.80	102.92	3239322
2022-09-07	101.04	102.92	100.05	102.33	2411939
2022-09-08	102.64	103.44	100.91	102.46	1570508
2022-09-09	104.83	105.76	103.44	103.68	1524160
2022-09-12	103.76	103.76	97.06	99.48	4037882
2022-09-13	98.53	102.94	98.27	100.15	2894323
2022-09-14	100.37	103.76	99.71	103.09	2778752
2022-09-15	101.90	102.56	99.50	101.12	1992357
2022-09-16	99.44	99.90	95.31	98.59	7463144
2022-09-19	96.32	103.64	95.81	103.47	2840269
2022-09-20	102.36	105.57	100.13	104.31	2851197
2022-09-21	105.95	106.55	101.67	101.70	1871190
2022-09-22	103.12	104.34	101.40	101.53	1466509
2022-09-23	98.50	99.24	92.33	93.79	3227272
2022-09-26	92.60	95.87	90.25	90.36	2755588
2022-09-27	91.78	97.14	91.78	95.87	3452582
2022-09-28	96.34	100.51	95.48	100.21	2877068
2022-09-29	98.57	99.29	95.96	97.06	2258870
2022-09-30	96.48	98.04	94.94	96.25	2670075
2022-10-03	101.04	101.37	98.63	100.30	3186326
2022-10-04	102.26	105.42	102.00	105.06	2923596
2022-10-05	103.84	105.09	101.54	102.55	1767902
2022-10-06	102.03	107.74	102.03	105.73	2751333
2022-10-07	105.59	106.41	103.20	104.80	1928694
2022-10-10	105.74	108.28	103.78	106.53	2184465
2022-10-11	105.37	106.76	102.50	102.83	2057050
2022-10-12	102.07	103.29	99.46	102.55	1740389
2022-10-13	102.18	107.40	100.88	107.03	1939807
2022-10-14	108.31	108.31	97.22	98.04	3244376
2022-10-17	99.55	101.17	98.10	98.88	2324815
2022-10-18	101.19	103.90	99.69	100.24	3414852
2022-10-19	99.71	103.35	99.71	100.66	2103244
2022-10-20	102.41	105.63	100.96	104.42	3011001
2022-10-21	104.81	107.76	102.20	107.37	2654098
2022-10-24	107.27	107.54	103.05	104.13	2182015
2022-10-25	104.00	107.90	103.55	107.70	1962409
2022-10-26	108.25	109.13	105.16	105.33	1833956
2022-10-27	106.39	108.18	105.94	106.95	2161774
2022-10-28	106.99	110.59	103.92	105.68	2783473
2022-10-31	106.10	109.90	104.71	106.26	3382295
2022-11-01	108.00	108.50	105.11	107.80	1829094
2022-11-02	106.00	107.45	101.85	103.17	3710036
2022-11-03	97.50	106.95	95.44	105.24	5400045
2022-11-04	108.10	110.79	104.87	105.38	2441920
2022-11-07	105.34	105.69	102.77	104.31	2130873
2022-11-08	104.41	109.38	104.11	108.65	1908195
2022-11-09	106.89	109.41	104.14	104.66	1975209
2022-11-10	106.66	109.62	104.08	108.49	2379308
2022-11-11	109.37	112.44	102.06	102.42	5021123
2022-11-14	102.27	108.35	102.17	107.76	3169666
2022-11-15	109.00	109.25	102.85	106.91	3457411
2022-11-16	105.43	106.04	101.87	102.70	1988591
2022-11-17	101.14	103.12	100.28	102.16	1610796
2022-11-18	101.67	102.86	98.18	101.34	1705355
2022-11-21	100.25	103.94	98.84	102.77	2007430
2022-11-22	104.74	109.79	104.71	109.68	3093136
2022-11-23	108.00	108.93	105.37	106.31	1714390
2022-11-25	106.35	109.78	106.18	108.62	1044411
2022-11-28	107.32	109.01	104.35	104.40	2407633
2022-11-29	106.25	108.13	105.13	106.40	2055766
2022-11-30	107.45	109.00	103.41	108.19	8646861
2022-12-01	108.60	108.60	103.55	103.64	2446000
2022-12-02	103.59	106.04	102.93	104.39	1784526
2022-12-05	107.00	108.87	102.74	103.48	2578120
2022-12-06	103.55	104.63	100.62	101.50	1557950
2022-12-07	100.91	102.16	99.72	100.52	2893193
2022-12-08	102.43	103.01	99.99	100.14	1578690
2022-12-09	99.77	101.12	98.65	98.70	1387614
2022-12-12	98.64	99.25	97.18	98.71	2607005
2022-12-13	100.50	101.07	97.73	97.81	1971551
2022-12-14	98.07	98.28	93.00	93.00	3514499
2022-12-15	92.75	95.24	92.52	94.55	2696289
2022-12-16	93.34	95.29	92.66	95.07	4982535
2022-12-19	95.33	96.27	92.03	92.72	2250463
2022-12-20	93.50	94.42	92.49	93.55	1511098
2022-12-21	93.80	94.24	92.00	93.53	1671918
2022-12-22	93.34	93.34	88.32	89.90	2951930
2022-12-23	90.68	91.43	90.00	90.74	1500112
2022-12-27	90.75	91.15	87.22	87.60	2532228
2022-12-28	87.00	87.98	85.84	86.34	2085961
2022-12-29	86.28	87.31	85.15	85.51	2154380
2022-12-30	85.35	85.95	84.47	85.20	1673442
2023-01-03	84.69	84.99	81.29	81.95	6213411
2023-01-04	81.62	82.68	80.32	82.41	4831654
2023-01-05	82.11	84.39	81.64	83.78	3301921
2023-01-06	83.90	85.75	82.66	84.41	2961694
2023-01-09	84.77	86.53	84.02	86.00	3717158
2023-01-10	86.69	86.99	82.41	83.00	3567509
2023-01-11	83.27	84.80	82.51	84.05	2817045
2023-01-12	84.14	86.52	83.31	86.31	2924317
2023-01-13	85.33	87.09	84.70	86.91	2072642
2023-01-17	87.36	88.08	85.98	86.00	2764166
2023-01-18	86.75	87.38	84.15	84.63	2650392
2023-01-19	85.40	85.82	83.29	85.39	2256404
2023-01-20	84.95	86.52	84.10	86.48	1700289
2023-01-23	86.79	87.19	84.79	85.52	2410421
2023-01-24	85.00	86.00	82.83	84.94	2632900
2023-01-25	84.11	84.94	82.68	83.76	2683268
2023-01-26	84.39	85.14	82.86	85.10	2834507
2023-01-27	84.71	85.69	83.01	83.08	2923932
2023-01-30	82.27	83.67	81.81	82.70	2546096
2023-01-31	82.68	84.84	82.50	84.70	2171928
2023-02-01	84.01	86.66	83.31	85.28	2421644
2023-02-02	85.18	86.99	84.39	85.03	3237436
2023-02-03	84.91	86.58	84.65	85.93	2393958
2023-02-06	86.13	86.60	85.19	85.99	2104165
2023-02-07	86.08	86.46	82.77	84.25	2990813
2023-02-08	84.58	85.10	83.38	84.12	1802130
2023-02-09	84.95	87.26	84.65	86.80	3077579
2023-02-10	86.98	91.23	86.98	90.49	4156814
2023-02-13	89.30	89.61	86.67	86.45	3286122
2023-02-14	85.93	86.22	84.40	85.53	2117967
2023-02-15	84.43	85.06	83.47	85.01	2441458
2023-02-16	83.32	88.83	82.30	85.31	4259389
2023-02-17	84.09	86.07	82.01	82.35	3330551
2023-02-21	81.13	84.21	81.10	83.48	3523412
2023-02-22	84.67	86.63	84.05	85.40	3690419
2023-02-23	84.63	86.73	84.00	86.28	2489806
2023-02-24	85.83	85.98	83.70	85.59	2260312
2023-02-27	85.59	86.48	84.63	85.29	2810887
2023-02-28	85.52	87.48	85.34	85.89	3417562
2023-03-01	85.79	86.66	84.89	85.15	2164872
2023-03-02	84.44	86.95	83.24	86.88	2800237
2023-03-03	86.73	87.43	85.62	86.16	2219009
2023-03-06	85.56	86.30	84.48	86.01	1941018
2023-03-07	85.17	85.17	82.73	83.19	2227111
2023-03-08	83.28	84.69	82.80	84.27	2046118
2023-03-09	84.48	84.95	81.07	81.11	2288347
2023-03-10	80.75	81.77	78.23	78.47	2905459
2023-03-13	76.99	77.10	75.06	75.24	3494320
2023-03-14	76.12	77.67	74.02	74.61	3367582
2023-03-15	73.10	73.93	70.69	72.48	3834010
2023-03-16	71.67	73.56	70.76	73.06	3746858
2023-03-17	72.80	73.29	70.73	70.93	7624527
2023-03-20	72.40	73.58	70.60	72.57	3539592
2023-03-21	74.55	75.64	74.12	74.69	2362960
2023-03-22	74.78	74.97	71.13	71.19	2481601
2023-03-23	71.68	72.33	68.95	70.00	4168680
2023-03-24	69.33	69.59	67.95	69.30	3389815
2023-03-27	70.75	71.04	68.04	69.86	2879654
2023-03-28	70.00	71.41	69.60	70.27	1744322
2023-03-29	71.60	73.53	71.13	72.30	2876146
2023-03-30	73.31	73.31	71.51	71.88	2188883
2023-03-31	72.02	72.92	71.64	72.49	2596800
2023-04-03	73.75	74.20	72.08	73.67	3085867
2023-04-04	72.98	73.02	71.26	72.87	2136384
2023-04-05	72.16	73.30	71.35	73.16	3212131
2023-04-06	72.80	72.81	71.29	71.46	2295802
2023-04-10	72.82	75.62	72.82	73.71	2204700
2023-04-11	73.96	78.24	73.96	77.56	4723962
2023-04-12	77.39	77.91	75.90	77.06	2345422
2023-04-13	76.82	77.86	76.22	77.04	2209171
2023-04-14	77.86	78.66	76.52	77.08	1419208
2023-04-17	77.03	78.33	76.99	78.01	1950835
2023-04-18	77.30	77.50	74.12	75.06	3019745
2023-04-19	74.32	75.13	72.64	74.40	2009876
2023-04-20	73.47	74.75	73.09	74.46	1735553
2023-04-21	74.07	74.54	73.25	74.44	2048565
2023-04-24	74.52	75.00	73.91	74.60	1432687
2023-04-25	73.40	73.96	72.20	72.33	1656960
2023-04-26	72.19	73.03	71.34	71.52	1652857
2023-04-27	71.86	72.03	69.55	70.11	2323722
2023-04-28	69.42	71.65	68.67	71.58	2584865
2023-05-01	71.80	72.17	70.54	71.95	2665700
2023-05-02	72.27	74.76	69.31	74.06	5105091
2023-05-03	75.24	76.17	73.84	73.85	2806313
2023-05-04	73.46	73.97	69.72	70.07	2973123
2023-05-05	71.31	71.31	68.80	69.64	3319394
2023-05-08	70.90	71.44	67.34	67.58	2918515
2023-05-09	67.07	68.08	66.25	67.79	3052976
2023-05-10	68.98	69.09	66.62	67.79	2303132
2023-05-11	64.35	67.35	63.81	66.78	4541028
2023-05-12	67.20	67.68	65.64	66.53	1975226
2023-05-15	67.00	67.69	66.46	67.29	3148147
2023-05-16	66.68	67.25	64.89	64.93	2673389
2023-05-17	64.39	65.34	63.63	64.12	3773366
2023-05-18	64.65	65.81	63.45	65.71	2601002
2023-05-19	66.12	67.31	65.97	66.22	2543861
2023-05-22	66.49	67.66	65.22	67.04	2321243
2023-05-23	66.67	67.72	65.77	67.49	1894215
2023-05-24	67.74	67.85	65.60	65.76	1619351
2023-05-25	65.01	65.64	63.84	63.86	1984603
2023-05-26	64.31	64.66	62.55	62.85	2167713
2023-05-30	62.30	62.57	60.44	62.01	3242076
2023-05-31	61.54	62.58	60.61	61.51	5287589
2023-06-01	62.00	62.00	60.08	60.24	3296433
2023-06-02	61.18	63.67	60.94	62.91	2780244
2023-06-05	63.81	65.20	63.57	63.86	2195114
2023-06-06	62.55	66.83	62.26	66.71	2933176
2023-06-07	67.43	69.66	67.10	68.42	3012285
2023-06-08	67.96	68.92	65.75	67.36	2484455
2023-06-09	67.59	68.92	66.50	67.97	2021631
2023-06-12	67.37	68.37	67.24	68.11	2020649
2023-06-13	69.36	69.86	68.64	69.45	2002122
2023-06-14	69.50	69.84	66.97	67.80	2063962
2023-06-15	68.20	70.63	68.20	70.08	3237418
2023-06-16	70.90	71.70	69.75	71.27	5874195
2023-06-20	70.80	71.84	70.29	71.75	3625818
2023-06-21	71.63	73.51	71.63	72.91	2834820
2023-06-22	72.40	72.49	70.56	71.23	2340006
2023-06-23	70.43	71.39	69.16	70.56	5900197
2023-06-26	70.86	71.12	69.54	70.02	1718897
2023-06-27	69.68	70.20	67.59	70.07	1924619
2023-06-28	70.14	70.24	68.03	68.25	1704961
2023-06-29	68.61	70.37	68.34	70.32	1838275
2023-06-30	70.73	71.36	69.04	69.42	2095470
2023-07-03	69.35	70.83	69.00	70.43	983659
2023-07-05	69.78	70.46	69.10	70.12	2108148
2023-07-06	69.53	69.60	67.97	69.21	1743396
2023-07-07	68.92	72.72	68.51	71.85	2821138
2023-07-10	70.19	71.98	69.75	70.10	2229919
2023-07-11	70.84	72.86	70.09	72.82	2500785
2023-07-12	73.59	73.97	72.13	72.22	2257144
2023-07-13	72.00	74.30	72.00	73.95	2754001
2023-07-14	74.22	74.50	73.10	73.74	2637472
2023-07-17	74.22	74.39	73.65	73.93	1840954
2023-07-18	73.93	77.92	73.64	76.35	3535084
2023-07-19	76.86	79.77	76.80	78.28	3765140
2023-07-20	79.45	79.80	77.84	79.02	1679136
2023-07-21	78.85	79.59	77.87	79.04	1692362
2023-07-24	79.91	81.53	79.84	80.55	2157429
2023-07-25	80.89	81.40	80.12	81.08	1933980
2023-07-26	80.75	82.32	80.51	81.65	2285530
2023-07-27	81.84	82.61	81.38	81.48	2125445
2023-07-28	82.05	82.11	80.23	81.23	2051579
2023-07-31	80.68	82.16	80.68	82.08	1950159
2023-08-01	82.09	82.61	80.88	81.28	2380125
2023-08-02	80.64	82.12	79.41	80.65	2129589
2023-08-03	84.24	84.30	79.18	81.23	2852066
2023-08-04	81.56	84.20	81.19	81.24	1925617
2023-08-07	81.00	81.20	79.76	80.49	1891792
2023-08-08	79.35	79.98	78.41	79.26	2588342
2023-08-09	81.26	83.21	80.81	82.76	2381676
2023-08-10	82.80	83.01	79.85	79.96	2499059
2023-08-11	79.96	80.66	79.59	79.49	2459383
2023-08-14	78.00	78.52	76.83	78.06	2209582
2023-08-15	77.26	79.21	76.93	77.15	2026094
2023-08-16	77.00	78.06	76.68	76.74	1655135
2023-08-17	77.22	78.81	77.22	77.85	1733293
2023-08-18	76.87	79.59	76.73	79.05	2636888
2023-08-21	79.36	79.92	78.82	79.13	1394994
2023-08-22	79.19	79.69	76.71	76.75	1715658
2023-08-23	76.41	76.41	74.06	74.40	2258165
2023-08-24	73.91	74.03	72.40	73.56	2350367
2023-08-25	73.98	74.23	73.16	73.58	1629110
2023-08-28	73.71	76.46	73.65	75.33	1236749
2023-08-29	75.40	76.48	75.20	76.46	1129703
2023-08-30	76.26	76.93	75.11	76.77	1154500
2023-08-31	76.82	77.87	75.90	77.07	1948728
2023-09-01	78.00	79.44	78.00	79.21	1387624
2023-09-05	82.12	84.44	81.94	82.56	3300310
2023-09-06	82.19	82.43	80.01	81.03	2153549
2023-09-07	80.71	82.08	80.05	80.85	2941311
2023-09-08	81.58	83.86	81.33	83.74	3123191
2023-09-11	84.20	85.25	81.73	81.82	2765925
2023-09-12	81.72	82.99	81.07	81.68	1755379
2023-09-13	82.26	82.26	80.42	80.87	1094576
2023-09-14	81.92	84.27	81.26	83.96	2269747
2023-09-15	83.99	84.20	81.77	82.10	4109477
2023-09-18	82.88	82.98	80.38	81.26	1345818
2023-09-19	81.56	83.12	81.52	82.90	2287712
2023-09-20	83.28	85.95	83.10	83.65	3978769
2023-09-21	83.48	84.48	83.00	83.53	2089142
2023-09-22	83.81	85.03	83.54	84.21	2609704
2023-09-25	84.15	86.26	83.97	85.94	1933131
2023-09-26	85.84	87.90	84.71	85.13	2807143
2023-09-27	85.69	85.69	83.04	83.45	1760869
2023-09-28	83.61	86.14	83.30	85.97	2150911
2023-09-29	86.23	87.37	85.44	85.74	2231458
2023-10-02	85.49	85.49	83.08	83.71	2132809
2023-10-03	82.76	83.12	81.52	82.29	2162162
2023-10-04	82.42	83.63	81.00	82.02	2428886
2023-10-05	81.49	83.12	81.00	81.05	1877969
2023-10-06	80.58	81.94	79.86	80.91	1614427
2023-10-09	82.17	86.13	82.17	86.03	1998875
2023-10-10	86.15	87.82	84.68	85.41	2904998
2023-10-11	85.19	85.39	83.27	84.00	1831781
2023-10-12	84.42	85.23	83.72	85.04	1939955
2023-10-13	85.72	86.47	83.89	84.55	1423831
2023-10-16	85.25	85.25	83.66	84.32	1874177
2023-10-17	84.64	86.93	84.46	86.55	1871789
2023-10-18	86.11	86.76	83.65	84.74	2507576
2023-10-19	84.47	86.79	83.94	85.68	2435774
2023-10-20	84.83	84.93	82.44	82.98	2227365
2023-10-23	81.76	82.60	80.26	80.27	1708831
2023-10-24	81.26	81.36	80.09	80.36	1531047
2023-10-25	80.25	81.37	80.10	80.88	1168010
2023-10-26	81.05	81.42	79.97	80.27	1132147
2023-10-27	80.04	80.17	78.61	79.88	1676122
2023-10-30	80.50	82.64	80.50	81.23	1798148
2023-10-31	80.65	81.43	79.73	79.78	1829254
2023-11-01	80.17	80.68	78.90	79.26	1978061
2023-11-02	78.47	80.63	76.85	80.32	2820143
2023-11-03	80.00	81.86	79.70	81.55	2069767
2023-11-06	81.08	81.08	79.17	79.19	2119598
2023-11-07	79.00	79.37	77.95	78.48	1894687
2023-11-08	79.50	81.24	79.26	79.93	1646511
2023-11-09	80.88	81.90	79.94	80.28	1579945
2023-11-10	80.46	80.54	78.48	79.53	2044421
2023-11-13	79.33	80.64	79.23	79.45	1850971
2023-11-14	79.57	80.86	79.35	80.05	1644630
2023-11-15	79.88	80.92	79.68	80.42	2081211
2023-11-16	81.07	82.99	79.66	80.11	1704697
2023-11-17	80.54	80.70	77.44	77.46	2624872
2023-11-20	77.65	78.01	76.83	76.98	2505297
2023-11-21	76.70	77.32	75.01	76.49	3367801
2023-11-22	75.27	76.49	74.08	76.41	2606327
2023-11-24	76.59	79.14	76.26	78.36	2034207
2023-11-27	77.61	78.01	75.69	75.90	1974444
2023-11-28	75.57	76.08	74.74	75.60	2004118
2023-11-29	75.59	75.76	74.58	74.75	2814349
2023-11-30	75.00	75.51	73.85	75.15	5084593
2023-12-01	75.90	76.92	75.20	76.31	3364731
2023-12-04	75.68	76.39	73.10	73.86	2547289
2023-12-05	73.88	74.66	72.80	73.22	2849096
2023-12-06	73.49	74.73	73.38	74.30	2103583
2023-12-07	75.39	78.15	75.00	77.53	3275627
2023-12-08	77.56	78.27	75.72	76.56	1790008
2023-12-11	76.57	76.80	74.77	75.48	1655418
2023-12-12	75.00	75.00	73.00	74.17	1577355
2023-12-13	74.32	76.39	74.13	76.23	2091604
2023-12-14	77.19	78.64	76.69	76.88	2178242
2023-12-15	76.71	76.95	75.43	76.24	4097905
2023-12-18	78.38	78.86	76.99	77.20	2134376
2023-12-19	77.01	78.93	76.87	78.31	2036150
2023-12-20	77.74	79.19	77.65	77.77	1753350
2023-12-21	78.23	80.19	77.00	79.83	2762451
2023-12-22	80.20	80.89	79.26	80.45	1598948
2023-12-26	80.39	81.64	80.32	80.65	923437
2023-12-27	80.43	81.09	80.12	80.51	804666
2023-12-28	80.39	81.28	79.62	79.66	801901
2023-12-29	79.03	79.78	78.35	79.50	1162694
2024-01-02	79.75	81.77	79.68	81.61	2091113
2024-01-03	81.23	83.26	80.86	82.70	2160556
2024-01-04	83.42	83.98	80.62	81.14	1795222
2024-01-05	81.30	81.61	80.22	81.14	2719301
2024-01-08	80.16	80.34	78.23	79.19	1529730
2024-01-09	79.15	79.99	78.23	78.38	2098439
2024-01-10	78.24	79.36	77.61	78.08	1646148
2024-01-11	78.10	78.97	77.83	78.78	1687239
2024-01-12	79.54	79.62	76.54	77.19	1621703
2024-01-16	76.58	76.65	75.04	76.17	2213160
2024-01-17	75.30	75.86	74.71	75.22	1826483
2024-01-18	75.20	75.20	73.70	75.02	2024877
2024-01-19	75.02	75.20	73.79	74.99	2126520
2024-01-22	74.77	75.30	73.65	74.97	1608898
2024-01-23	75.71	77.01	75.35	76.06	1813464
2024-01-24	76.33	76.81	75.80	76.77	1444425
2024-01-25	76.91	77.35	75.05	76.95	1672421
2024-01-26	77.44	77.97	76.74	77.49	1686276
2024-01-29	77.26	77.75	76.69	77.49	1627350
2024-01-30	76.89	77.83	76.62	77.40	1565299
2024-01-31	76.12	76.71	75.14	75.51	2281559
2024-02-01	76.98	77.16	75.83	76.84	2716414
2024-02-02	76.55	76.87	75.21	76.52	1635711
2024-02-05	75.39	76.96	74.97	76.10	1544193
2024-02-06	75.93	77.31	75.58	76.14	1885548
2024-02-07	76.21	76.54	75.46	76.36	1279322
2024-02-08	76.03	76.60	75.51	76.51	1066690
2024-02-09	76.83	78.51	76.67	78.08	1806388
2024-02-12	78.12	79.27	77.91	78.86	1789130
2024-02-13	78.46	78.86	76.52	76.52	2215593
2024-02-14	77.20	77.89	76.17	77.58	2217583
2024-02-15	77.86	80.32	76.70	76.80	4279043
2024-02-16	77.58	78.22	76.56	77.70	2498791
2024-02-20	77.24	78.05	76.80	77.19	2815005
2024-02-21	77.00	78.63	76.12	77.77	2314575
2024-02-22	77.85	80.21	77.61	79.70	2168999
2024-02-23	79.30	81.31	79.08	80.41	2677241
2024-02-26	79.97	81.07	79.71	80.44	1784739
2024-02-27	80.44	80.85	79.71	79.78	1982989
2024-02-28	79.19	80.76	79.19	79.90	2758271
2024-02-29	79.48	81.27	79.02	80.72	3609079
2024-03-01	81.00	82.84	80.75	82.50	2834665
2024-03-04	82.43	83.22	79.81	79.86	4053694
2024-03-05	79.72	81.24	79.34	79.52	2841115
2024-03-06	81.91	83.30	80.94	81.58	3851980
2024-03-07	82.19	84.40	81.77	83.88	2535986
2024-03-08	84.02	85.62	83.27	84.34	3233075
2024-03-11	84.08	85.16	83.44	85.07	2033559
2024-03-12	85.36	85.71	84.42	85.41	2567676
2024-03-13	85.73	86.33	84.63	84.68	2443018
2024-03-14	84.37	84.93	83.28	83.87	2667643
2024-03-15	83.53	85.10	83.18	83.42	16560665
2024-03-18	84.12	86.42	83.29	85.98	3171567
2024-03-19	85.94	86.43	85.03	86.29	2641570
2024-03-20	86.10	87.04	85.33	86.14	2396114
2024-03-21	86.39	86.85	85.19	85.65	2275562
2024-03-22	85.80	86.32	83.34	83.66	2298549
2024-03-25	84.09	84.58	82.75	83.01	2381942
2024-03-26	82.95	83.56	81.80	81.81	2441827
2024-03-27	82.20	82.90	81.83	82.61	2419867
2024-03-28	82.83	83.94	81.92	83.21	2325219
2024-04-01	83.50	83.76	82.67	83.33	1424839
2024-04-02	83.54	85.05	82.33	82.94	1746110
2024-04-03	83.02	83.44	82.45	83.21	1543186
2024-04-04	83.66	86.27	82.84	86.18	3585269
2024-04-05	85.32	86.19	84.34	85.11	2755313
2024-04-08	85.21	85.48	79.68	79.79	4609466
2024-04-09	80.00	81.42	79.50	81.12	2607470
2024-04-10	79.48	81.09	78.85	80.89	3303940
2024-04-11	80.65	81.02	79.87	80.84	2348026
2024-04-12	79.79	80.83	77.94	78.10	3429778
2024-04-15	78.38	79.46	77.63	78.07	2419647
2024-04-16	78.11	78.81	77.67	77.75	2027586
2024-04-17	78.19	78.36	77.10	77.80	1839176
2024-04-18	80.60	81.19	79.20	79.59	4194389
2024-04-19	79.64	80.65	79.30	79.47	1503896
2024-04-22	79.05	79.45	78.31	78.80	1399955
2024-04-23	78.27	79.49	77.94	78.54	1606869
2024-04-24	78.45	79.41	78.06	79.25	1416251
2024-04-25	79.09	80.00	78.29	79.97	1507267
2024-04-26	79.66	80.09	78.98	80.00	1380428
2024-04-29	80.48	81.41	79.70	80.83	1222185
2024-04-30	80.88	80.88	78.84	78.97	1869504
2024-05-01	78.90	79.12	77.50	77.97	1889324
2024-05-02	76.50	76.50	73.13	73.87	4327135
2024-05-03	74.11	75.17	73.41	74.09	2360740
2024-05-06	74.66	75.34	73.92	74.51	2433888
2024-05-07	74.45	75.24	74.21	74.99	2882782
2024-05-08	74.40	74.62	73.04	73.25	3092500
2024-05-09	73.60	74.66	73.32	74.29	1673253
2024-05-10	74.64	75.16	73.83	73.95	1283914
2024-05-13	74.33	75.49	73.92	73.76	1886112
2024-05-14	73.97	74.52	73.94	74.38	1263319
2024-05-15	74.72	75.34	74.02	74.82	1653040
2024-05-16	74.81	77.52	74.46	77.32	2681307
2024-05-17	77.28	77.40	75.74	76.22	1285545
2024-05-20	76.15	79.22	76.15	78.56	1966638
2024-05-21	78.36	79.40	77.59	78.58	1587636
2024-05-22	77.72	80.92	77.06	79.68	2263352
2024-05-23	79.43	79.52	77.78	78.26	2838193
2024-05-24	78.50	78.61	77.06	77.51	1867451
2024-05-28	77.57	79.27	77.57	78.71	1879012
2024-05-29	78.15	78.50	76.87	77.10	1704352
2024-05-30	76.93	77.73	76.26	76.98	1655128
2024-05-31	76.97	79.77	76.40	79.73	5632589
2024-06-03	79.36	80.92	79.15	80.54	2480750
2024-06-04	81.26	82.14	79.36	80.51	3007478
2024-06-05	80.08	80.08	76.08	76.84	2907816
2024-06-06	76.91	77.68	76.44	77.30	1522555
2024-06-07	77.65	78.67	77.18	77.86	1916583
2024-06-10	77.57	78.97	77.29	78.67	1923400
2024-06-11	78.12	78.12	76.30	76.81	1617153
2024-06-12	77.00	77.80	74.81	75.19	1828006
2024-06-13	75.16	75.44	72.46	72.95	3132408
2024-06-14	72.65	73.75	72.54	73.26	1763954
2024-06-17	73.19	74.41	73.14	74.02	1865757
2024-06-18	74.15	74.89	73.28	73.55	2017389
2024-06-20	73.73	75.04	73.62	74.13	2458618
2024-06-21	73.90	74.19	72.81	73.11	5844724
2024-06-24	73.86	76.05	73.54	75.60	2835493
2024-06-25	75.13	76.07	74.88	75.44	1224173
2024-06-26	75.41	76.32	75.13	76.22	1674938
2024-06-27	75.86	76.42	74.71	74.76	1471341
2024-06-28	75.16	75.57	73.85	74.12	2999612
2024-07-01	74.29	74.80	73.21	73.38	1320596
2024-07-02	73.59	73.73	70.44	70.83	2207147
2024-07-03	70.83	71.18	69.80	69.96	1879905
2024-07-05	69.81	70.53	69.33	70.14	3342642
2024-07-08	70.10	70.44	69.16	69.38	1830702
2024-07-09	69.19	70.11	69.13	69.87	2123730
2024-07-10	70.02	70.19	69.38	69.75	2205232
2024-07-11	69.99	71.41	69.97	70.35	1758691
2024-07-12	70.82	71.03	70.01	70.64	1411656
2024-07-15	70.29	70.86	69.72	70.75	1625646
2024-07-16	70.36	73.51	70.31	73.20	1716804
2024-07-17	73.18	73.72	72.62	72.87	1752780
2024-07-18	72.71	73.18	72.04	72.41	1243831
2024-07-19	72.87	72.87	71.12	71.74	1124902
2024-07-22	72.08	72.18	71.03	71.39	992101
2024-07-23	70.81	71.37	70.42	70.52	1935323
2024-07-24	70.78	71.62	70.49	71.48	1216519
2024-07-25	71.41	73.94	71.27	73.51	1615495
2024-07-26	73.84	75.14	73.70	75.04	1668587
2024-07-29	75.01	75.22	74.01	74.63	1235581
2024-07-30	74.57	76.79	74.34	76.43	1678677
2024-07-31	76.50	77.54	76.24	76.39	1540874
2024-08-01	76.54	77.84	75.55	75.80	1579682
2024-08-02	75.06	75.23	71.80	73.22	1751663
2024-08-05	72.22	72.99	71.47	72.86	1588227
2024-08-06	73.00	73.59	72.15	73.40	1822971
2024-08-07	74.48	75.23	73.22	73.30	2877064
2024-08-08	77.19	79.62	75.53	79.53	2982102
2024-08-09	79.67	79.86	77.71	79.79	1554091
2024-08-12	80.00	81.84	79.96	80.85	2215113
2024-08-13	80.80	81.66	80.03	80.93	1283502
2024-08-14	80.59	81.02	80.02	80.05	1291648
2024-08-15	80.85	80.95	79.45	79.78	1533172
2024-08-16	80.65	81.36	79.47	80.97	1777141
2024-08-19	81.23	81.78	80.90	81.14	863833
2024-08-20	80.95	81.30	79.99	80.06	1186662
2024-08-21	80.60	80.99	79.98	80.13	1252136
2024-08-22	80.09	80.18	78.55	78.88	1457145
2024-08-23	79.37	80.68	79.11	80.41	1249246
2024-08-26	80.53	81.97	80.09	81.64	1180585
2024-08-27	81.49	81.87	81.17	81.62	1299975
2024-08-28	81.10	82.26	81.00	81.85	1308905
2024-08-29	82.34	83.44	81.89	82.93	1380340
2024-08-30	82.86	83.31	82.19	83.09	1772226
2024-09-03	82.17	82.24	78.38	79.11	2946398
2024-09-04	79.82	80.87	79.82	80.13	1337792
2024-09-05	80.50	80.83	78.42	78.54	1363060
2024-09-06	78.39	79.69	78.01	78.56	1444250
2024-09-09	78.36	79.29	77.63	78.47	1484507
2024-09-10	78.33	78.42	76.47	76.78	1552768
2024-09-11	76.99	77.68	76.12	77.45	1462499
2024-09-12	77.49	78.68	77.49	77.70	1494039
2024-09-13	78.51	79.77	78.34	79.15	1279871
2024-09-16	79.21	80.43	79.21	79.73	1304887
2024-09-17	79.95	81.71	79.89	81.47	1564167
2024-09-18	81.93	82.81	81.32	81.49	1368847
2024-09-19	83.00	84.04	82.50	83.13	2667144
2024-09-20	82.53	82.90	81.52	81.61	5249605
2024-09-23	81.83	83.58	81.58	83.27	1581667
2024-09-24	84.36	85.35	84.23	84.89	1709933
2024-09-25	85.35	85.38	83.52	83.84	1492682
2024-09-26	83.85	85.21	83.82	85.01	1661093
2024-09-27	85.44	86.70	85.16	85.64	1000534
2024-09-30	85.68	85.97	84.99	85.80	1462768
2024-10-01	85.25	88.16	84.95	87.21	1804066
2024-10-02	87.87	89.64	87.78	88.15	1870845
2024-10-03	87.70	89.46	87.35	89.29	1536667
2024-10-04	89.95	90.86	89.03	90.15	1289804
2024-10-07	90.45	90.85	87.28	88.17	1997546
2024-10-08	86.87	87.67	85.92	86.81	1286615
2024-10-09	86.78	87.75	86.39	87.45	1100563
2024-10-10	87.62	88.55	86.45	88.27	1510714
2024-10-11	88.31	89.03	87.50	87.81	886060
2024-10-14	87.21	87.31	86.24	87.00	909025
2024-10-15	85.82	86.61	84.58	85.07	1685423
2024-10-16	83.76	85.38	83.11	84.58	1925411
2024-10-17	84.65	85.84	84.20	85.78	1422011
2024-10-18	86.01	86.26	83.50	83.99	1269671
2024-10-21	84.31	84.65	83.69	84.18	976000
2024-10-22	84.18	84.23	83.41	83.89	1131578
2024-10-23	83.69	84.51	83.69	84.17	1224248
2024-10-24	84.68	84.97	82.88	83.22	1340869
2024-10-25	83.42	83.95	82.75	83.19	1050414
2024-10-28	83.07	83.29	81.72	81.91	1907891
2024-10-29	81.99	82.43	81.33	81.36	1203889
2024-10-30	81.41	82.24	80.94	81.78	1405995
2024-10-31	83.43	84.62	80.74	82.23	3179806
2024-11-01	82.87	84.44	82.72	84.06	1569340
2024-11-04	85.12	86.77	84.17	86.41	2170260
2024-11-05	85.97	87.77	85.57	86.56	1409101
2024-11-06	86.15	86.54	82.47	83.08	3272676
2024-11-07	83.20	84.91	82.72	84.64	2201383
2024-11-08	83.68	84.98	83.05	83.71	2141062
2024-11-11	83.58	85.09	83.45	85.08	1829373
2024-11-12	84.71	85.22	83.73	84.22	2343348
2024-11-13	84.14	85.82	83.76	85.21	1503709
2024-11-14	85.75	86.66	85.22	85.24	1303932
2024-11-15	85.91	89.45	85.67	87.07	2334168
2024-11-18	87.23	87.73	86.03	87.38	1900632
2024-11-19	86.68	88.04	86.16	87.54	2096180
2024-11-20	87.67	90.38	87.48	89.91	2193637
2024-11-21	89.89	91.06	89.51	90.64	1734594
2024-11-22	90.07	90.86	89.63	89.79	1542292
2024-11-25	90.37	90.77	87.13	87.39	3037620
2024-11-26	87.22	88.44	86.96	88.14	1748260
2024-11-27	88.29	89.41	88.26	88.66	980580
2024-11-29	88.68	90.03	88.68	89.66	914296
2024-12-02	89.68	91.55	89.25	90.96	1425578
2024-12-03	91.77	94.27	91.24	94.14	2709567
2024-12-04	94.29	94.46	91.05	91.50	1896617
2024-12-05	90.66	91.35	88.70	89.37	1906668
2024-12-06	89.44	89.68	88.17	88.44	1197762
2024-12-09	89.37	90.04	88.03	88.22	1260789
2024-12-10	88.22	90.01	87.40	88.84	1796890
2024-12-11	89.15	90.00	88.82	89.82	1341266
2024-12-12	90.58	90.99	89.65	90.13	1305905
2024-12-13	89.67	89.96	88.67	89.50	1368435
2024-12-16	88.35	88.67	86.48	86.68	1816132
2024-12-17	86.14	86.82	85.50	86.68	1445897
2024-12-18	86.02	86.79	84.36	84.43	1535683
2024-12-19	85.43	86.23	83.69	83.82	1766734
2024-12-20	83.78	85.69	83.69	84.98	6313737
2024-12-23	84.81	85.38	84.35	84.85	1452153
2024-12-24	84.84	85.69	84.43	85.40	538754
2024-12-26	85.20	85.67	84.81	85.09	707217
2024-12-27	84.59	85.68	84.53	84.75	852833
2024-12-30	84.51	84.73	83.66	84.03	1124471
2024-12-31	84.26	85.38	84.26	85.32	1186794
2025-01-02	86.00	86.92	85.44	85.83	1380702
2025-01-03	86.31	88.63	86.31	88.51	1762276
2025-01-06	89.29	90.57	89.24	89.76	1800315
2025-01-07	88.71	90.20	87.91	88.75	1950094
2025-01-08	88.22	88.52	86.52	87.01	1767603
2025-01-10	87.40	89.16	86.01	88.76	1811070
2025-01-13	90.67	95.72	90.38	95.50	3068172
2025-01-14	95.20	95.51	93.96	94.99	2792629
2025-01-15	95.10	96.78	94.67	96.37	1720447
2025-01-16	96.61	98.25	96.54	97.25	1760996
2025-01-17	97.49	97.96	96.36	97.01	1755955
2025-01-21	95.50	96.03	92.19	93.66	2627350
2025-01-22	94.24	95.32	93.42	93.51	1941600
2025-01-23	93.84	95.60	93.54	95.24	1393963
2025-01-24	91.11	92.39	87.71	88.10	4285820
2025-01-27	89.73	90.13	88.17	88.77	1973137
2025-01-28	89.33	90.70	89.13	90.25	1827084
2025-01-29	90.92	92.61	89.88	92.52	2119609
2025-01-30	92.03	93.11	91.50	92.20	1464674
2025-01-31	92.04	92.70	91.46	92.21	1595622
2025-02-03	91.24	92.61	89.37	92.47	1613716
2025-02-04	92.81	94.64	92.59	94.09	1439236
2025-02-05	93.29	93.40	89.47	89.68	3068781
2025-02-06	90.10	90.10	82.90	84.12	5933340
2025-02-07	84.00	84.87	83.46	84.05	2577195
2025-02-10	85.06	87.40	84.80	87.00	2901278
2025-02-11	86.78	87.33	84.74	85.08	2339945
2025-02-12	84.46	84.63	78.86	81.18	5855122
2025-02-13	81.09	81.64	80.20	80.96	3250590
2025-02-14	81.79	83.69	81.48	82.48	2192078
2025-02-18	82.47	83.65	81.98	83.22	2370186
2025-02-19	81.79	84.31	81.79	83.81	2632806
2025-02-20	82.81	85.31	79.60	80.26	4674031
2025-02-21	79.67	80.97	77.85	77.90	4041556
2025-02-24	79.00	79.00	77.21	77.51	3209601
2025-02-25	77.90	79.20	77.63	78.41	3375733
2025-02-26	78.36	78.66	77.48	77.78	2383131
2025-02-27	78.42	79.96	78.02	79.58	2273019
2025-02-28	79.46	81.63	78.21	81.02	4171886
2025-03-03	81.70	82.28	77.50	77.97	3395577
2025-03-04	77.50	77.75	75.05	75.28	4660702
2025-03-05	75.70	77.16	74.53	76.31	3355098
2025-03-06	76.42	78.15	76.34	76.61	3032860
2025-03-07	77.02	78.72	75.25	77.13	3520380
2025-03-10	77.23	78.42	76.60	77.10	2434852
2025-03-11	77.27	78.64	76.33	76.83	3502381
2025-03-12	77.11	79.07	76.62	77.71	2653297
2025-03-13	76.74	78.35	75.55	76.82	2715196
2025-03-14	77.16	77.80	75.98	76.63	2615326
2025-03-17	76.55	78.13	76.51	77.73	2008379
2025-03-18	77.95	78.47	75.60	76.40	2389555
2025-03-19	76.82	78.20	76.36	77.37	2331052
2025-03-20	77.02	77.82	75.87	76.92	2211124
2025-03-21	76.68	77.13	76.01	76.78	7513512
2025-03-24	76.88	77.27	75.59	76.83	1894459
2025-03-25	76.68	77.10	73.70	75.03	2988762
2025-03-26	75.00	76.88	74.94	76.64	2481186
2025-03-27	76.45	78.08	76.00	77.98	1462994
2025-03-28	77.89	78.05	76.87	77.39	1256386
2025-03-31	76.68	78.68	76.20	78.15	1849622
2025-04-01	78.45	79.64	77.23	79.59	1746226
2025-04-02	79.00	79.83	78.90	79.83	1885493
2025-04-03	76.96	81.24	76.83	79.86	3534413
2025-04-04	78.46	78.46	72.08	73.07	4001485
2025-04-07	72.33	75.61	70.51	72.04	3004675
2025-04-08	73.89	73.92	67.34	68.47	4909737
2025-04-09	67.86	73.18	67.49	70.50	5013444
2025-04-10	70.24	71.16	68.90	69.97	3846229
2025-04-11	69.02	73.21	69.02	72.00	3064888
2025-04-14	72.51	72.90	71.46	72.41	2643619
2025-04-15	72.09	73.75	72.09	73.12	2245014
2025-04-16	73.42	75.30	73.32	74.10	3258188
2025-04-17	74.34	75.39	74.34	74.90	2282840
2025-04-21	74.48	75.97	74.07	75.13	1426535
2025-04-22	74.83	75.66	73.56	75.54	1722001
2025-04-23	76.13	77.01	74.79	75.89	1407315
2025-04-24	77.02	77.54	76.17	77.30	1620213
2025-04-25	77.23	78.59	76.80	78.47	1883668
2025-04-28	78.65	80.68	78.47	79.64	1749953
2025-04-29	79.33	80.49	79.00	79.79	1587238
2025-04-30	77.51	78.66	75.92	78.37	2444767
2025-05-01	78.54	80.77	77.72	79.62	3026317
2025-05-02	80.40	80.75	79.07	80.60	2182308
2025-05-05	80.19	81.55	79.92	80.92	1761945
2025-05-06	81.20	82.50	80.64	81.98	2866116
2025-05-07	81.51	82.43	80.05	80.69	3827514
2025-05-08	84.21	85.05	79.02	81.32	4826993
2025-05-09	81.91	82.61	78.85	82.41	2523539
2025-05-12	83.52	85.01	82.61	84.39	3091209
2025-05-13	85.29	88.42	84.32	87.73	3589842
2025-05-14	87.97	88.07	85.06	85.47	2215319
2025-05-15	85.35	86.40	84.18	86.23	2306552
2025-05-16	86.50	87.93	85.77	87.78	1768129
2025-05-19	87.43	87.96	85.58	87.59	2242650
2025-05-20	87.88	88.29	87.16	87.92	2346533
2025-05-21	87.44	89.78	86.79	89.35	3379908
2025-05-22	89.07	89.78	88.21	88.91	2030886
2025-05-23	88.61	89.29	88.31	88.89	1254431
2025-05-27	88.85	91.67	88.85	91.54	2545485
2025-05-28	91.59	91.84	90.57	91.53	1653669
2025-05-29	91.32	91.32	89.11	90.11	1853602
2025-05-30	89.97	90.78	89.23	90.71	3356025
2025-06-02	91.33	93.26	90.13	92.97	2996820
2025-06-03	92.63	92.63	91.06	92.32	2578990
2025-06-04	92.66	93.48	91.36	91.63	2142704
2025-06-05	92.09	92.59	91.31	92.28	1470928
2025-06-06	91.96	92.74	91.40	92.14	1839924
2025-06-09	92.79	94.48	92.59	92.85	2330747
2025-06-10	93.00	93.64	91.47	92.13	2215748
2025-06-11	92.56	95.55	90.75	95.24	3495855
2025-06-12	93.24	94.50	92.46	93.83	2558270
2025-06-13	96.26	100.48	96.26	99.93	6229067
2025-06-16	101.00	104.45	100.85	101.98	1608947

Explore More About CF

Coins representing dividend payouts and trends

CF Dividend History

Discover CF Industries Holdings'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

CF Stock Split History

Discover CF Industries Holdings'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

CF Historical Prices

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

Web Analytics