CNC Historical Prices

Summary

Key Stock Metrics

55.03

(December 10, 2024)

52-Week Low

80.59

(September 3, 2024)

52-Week High

98.53

(August 15, 2022)

All-Time High

58.45

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-10-16	4.27	4.32	4.25	4.32	485600
2003-10-17	4.34	4.39	4.33	4.37	920800
2003-10-20	4.38	4.39	4.31	4.31	592000
2003-10-21	4.33	4.36	4.27	4.31	603200
2003-10-22	4.31	4.31	4.21	4.24	504000
2003-10-23	4.26	4.28	4.24	4.25	344000
2003-10-24	4.22	4.25	4.13	4.24	668800
2003-10-27	4.24	4.46	4.24	4.39	1216800
2003-10-28	4.40	4.40	4.09	4.12	3109600
2003-10-29	4.08	4.11	4.02	4.04	2100800
2003-10-30	3.99	4.04	3.93	3.94	1177600
2003-10-31	3.95	4.01	3.83	3.83	1508800
2003-11-03	3.85	3.94	3.85	3.94	1621600
2003-11-04	3.97	3.97	3.87	3.90	1125600
2003-11-05	3.90	3.90	3.81	3.83	699200
2003-11-06	3.84	3.88	3.80	3.88	792000
2003-11-07	3.87	3.91	3.84	3.89	888800
2003-11-10	3.86	3.87	3.84	3.85	772000
2003-11-11	3.86	3.86	3.72	3.72	809600
2003-11-12	3.72	3.72	3.56	3.68	1792800
2003-11-13	3.69	3.77	3.68	3.76	736800
2003-11-14	3.76	3.78	3.63	3.63	782400
2003-11-17	3.63	3.63	3.50	3.60	1097600
2003-11-18	3.59	3.62	3.55	3.58	933600
2003-11-19	3.58	3.61	3.52	3.61	1177600
2003-11-20	3.60	3.60	3.49	3.49	998400
2003-11-21	3.51	3.55	3.44	3.53	1489600
2003-11-24	3.54	3.61	3.52	3.61	1032000
2003-11-25	3.69	3.88	3.68	3.82	1489600
2003-11-26	3.88	3.89	3.84	3.86	690400
2003-11-28	3.86	3.88	3.82	3.84	290400
2003-12-01	3.61	3.93	3.61	3.91	2319200
2003-12-02	3.91	3.94	3.89	3.94	1316000
2003-12-03	3.97	3.99	3.94	3.96	784800
2003-12-04	3.95	4.00	3.88	3.99	1059200
2003-12-05	3.99	3.99	3.81	3.86	656800
2003-12-08	3.86	3.88	3.77	3.83	560800
2003-12-09	3.83	3.84	3.66	3.67	869600
2003-12-10	3.68	3.68	3.56	3.64	664000
2003-12-11	3.67	3.74	3.64	3.67	1282400
2003-12-12	3.72	3.73	3.64	3.64	564000
2003-12-15	3.65	3.68	3.49	3.49	848000
2003-12-16	3.50	3.50	3.37	3.42	1177600
2003-12-17	3.47	3.54	3.43	3.49	813600
2003-12-18	3.50	3.59	3.50	3.56	1800800
2003-12-19	3.56	3.68	3.55	3.68	922400
2003-12-22	3.69	3.70	3.56	3.57	541600
2003-12-23	3.57	3.58	3.44	3.48	1829600
2003-12-24	3.51	3.56	3.47	3.55	276000
2003-12-26	3.58	3.59	3.54	3.56	105600
2003-12-29	3.57	3.60	3.55	3.56	728000
2003-12-30	3.56	3.60	3.54	3.58	395200
2003-12-31	3.58	3.58	3.50	3.50	660800
2004-01-02	3.51	3.60	3.51	3.60	377600
2004-01-05	3.65	3.67	3.53	3.56	796000
2004-01-06	3.55	3.55	3.44	3.44	1331200
2004-01-07	3.47	3.47	3.34	3.37	2072000
2004-01-08	3.37	3.39	3.34	3.34	1966400
2004-01-09	3.35	3.37	3.28	3.34	1595200
2004-01-12	3.31	3.35	3.26	3.29	686400
2004-01-13	3.31	3.42	3.30	3.42	2204800
2004-01-14	3.46	3.52	3.38	3.49	1832000
2004-01-15	3.46	3.49	3.42	3.48	636800
2004-01-16	3.48	3.58	3.48	3.57	1098400
2004-01-20	3.56	3.81	3.56	3.81	2650400
2004-01-21	3.78	3.79	3.75	3.78	1120800
2004-01-22	3.79	3.85	3.79	3.84	554400
2004-01-23	3.86	3.97	3.82	3.95	923200
2004-01-26	3.95	4.04	3.92	3.99	1155200
2004-01-27	3.99	4.00	3.97	4.00	1139200
2004-01-28	4.00	4.00	3.94	3.98	516800
2004-01-29	3.99	3.99	3.89	3.92	638400
2004-01-30	3.94	3.98	3.92	3.98	547200
2004-02-02	3.97	3.98	3.90	3.95	408800
2004-02-03	3.95	3.98	3.92	3.98	448800
2004-02-04	3.96	3.99	3.81	3.81	1142400
2004-02-05	3.84	3.84	3.70	3.75	828800
2004-02-06	3.74	3.88	3.72	3.88	1292000
2004-02-09	3.88	3.90	3.79	3.81	1878400
2004-02-10	3.81	4.02	3.81	3.99	1452000
2004-02-11	4.02	4.06	4.01	4.02	1616800
2004-02-12	4.01	4.01	3.89	3.92	1096800
2004-02-13	3.93	3.93	3.78	3.80	962400
2004-02-17	3.83	3.84	3.83	3.83	887200
2004-02-18	3.84	3.85	3.79	3.82	1353600
2004-02-19	3.82	3.86	3.78	3.78	1022400
2004-02-20	3.78	3.78	3.73	3.74	602400
2004-02-23	3.74	3.75	3.63	3.63	896000
2004-02-24	3.63	3.67	3.60	3.63	703200
2004-02-25	3.63	3.71	3.61	3.69	599200
2004-02-26	3.67	3.69	3.64	3.68	572800
2004-02-27	3.69	3.87	3.68	3.78	804800
2004-03-01	3.76	4.01	3.74	3.91	1872000
2004-03-02	3.91	4.00	3.87	4.00	842400
2004-03-03	4.00	4.06	3.97	4.04	1248800
2004-03-04	4.04	4.04	4.00	4.02	463200
2004-03-05	4.01	4.11	4.01	4.11	473600
2004-03-08	4.11	4.12	4.05	4.09	394400
2004-03-09	4.09	4.12	4.07	4.11	985600
2004-03-10	4.11	4.12	3.97	3.98	1040000
2004-03-11	3.98	3.98	3.85	3.85	678400
2004-03-12	3.85	3.88	3.83	3.88	452800
2004-03-15	3.88	3.88	3.82	3.82	628000
2004-03-16	3.82	3.85	3.79	3.81	515200
2004-03-17	3.81	3.88	3.81	3.87	1020000
2004-03-18	3.87	3.91	3.84	3.90	1844800
2004-03-19	3.90	3.90	3.87	3.88	452000
2004-03-22	3.86	3.86	3.64	3.68	1059200
2004-03-23	3.71	3.80	3.71	3.77	608800
2004-03-24	3.76	3.76	3.70	3.74	521600
2004-03-25	3.74	3.77	3.74	3.77	771200
2004-03-26	3.77	3.79	3.77	3.78	947200
2004-03-29	3.78	3.86	3.77	3.86	557600
2004-03-30	3.86	3.92	3.85	3.87	740800
2004-03-31	3.87	3.88	3.82	3.82	848000
2004-04-01	3.91	4.33	3.90	4.28	4878400
2004-04-02	4.28	4.41	4.16	4.24	2022400
2004-04-05	4.24	4.27	4.20	4.24	1054400
2004-04-06	4.24	4.27	4.21	4.21	326400
2004-04-07	4.21	4.21	4.12	4.16	766400
2004-04-08	4.17	4.19	4.05	4.07	508800
2004-04-12	4.05	4.24	4.05	4.18	572000
2004-04-13	4.20	4.22	4.02	4.03	386400
2004-04-14	4.00	4.11	4.00	4.06	512000
2004-04-15	4.07	4.07	3.93	3.99	577600
2004-04-16	4.00	4.07	3.97	4.03	480000
2004-04-19	4.03	4.15	3.99	4.15	748800
2004-04-20	4.17	4.19	3.97	3.97	1020800
2004-04-21	3.97	4.02	3.97	4.01	488800
2004-04-22	4.01	4.23	4.01	4.19	1157600
2004-04-23	4.20	4.20	4.12	4.14	1379200
2004-04-26	4.16	4.16	4.06	4.06	442400
2004-04-27	4.09	4.15	4.08	4.12	1885600
2004-04-28	4.12	4.14	4.09	4.10	1028000
2004-04-29	4.11	4.14	4.09	4.12	1294400
2004-04-30	4.13	4.24	4.10	4.19	2465600
2004-05-03	4.19	4.19	4.11	4.16	1429600
2004-05-04	4.17	4.17	4.11	4.15	1346400
2004-05-05	4.15	4.15	4.09	4.09	573600
2004-05-06	4.07	4.07	3.98	4.03	1216000
2004-05-07	4.03	4.05	3.87	3.87	646400
2004-05-10	3.84	3.86	3.76	3.77	554400
2004-05-11	3.77	3.78	3.74	3.75	695200
2004-05-12	3.75	3.76	3.67	3.75	1494400
2004-05-13	3.75	3.95	3.75	3.93	1108800
2004-05-14	3.88	3.96	3.82	3.89	956000
2004-05-17	3.89	3.90	3.86	3.88	672800
2004-05-18	3.89	3.97	3.88	3.96	531200
2004-05-19	3.98	3.98	3.88	3.88	828800
2004-05-20	3.88	3.93	3.88	3.92	851200
2004-05-21	3.94	4.00	3.91	3.99	714400
2004-05-24	4.13	4.22	4.11	4.21	1618400
2004-05-25	4.21	4.41	4.21	4.36	1772000
2004-05-26	4.36	4.62	4.35	4.51	1752000
2004-05-27	4.51	4.55	4.45	4.52	740800
2004-05-28	4.51	4.52	4.47	4.51	395200
2004-06-01	4.49	4.62	4.48	4.61	764800
2004-06-02	4.63	4.66	4.54	4.54	976000
2004-06-03	4.55	4.61	4.49	4.53	668800
2004-06-04	4.55	4.68	4.55	4.62	868000
2004-06-07	4.65	4.76	4.64	4.67	1002400
2004-06-08	4.69	4.74	4.68	4.74	781600
2004-06-09	4.78	4.79	4.68	4.68	865600
2004-06-10	4.70	4.72	4.67	4.68	776800
2004-06-14	4.67	4.73	4.60	4.63	1570400
2004-06-15	4.69	4.71	4.64	4.69	2321600
2004-06-16	4.72	4.77	4.71	4.75	1665600
2004-06-17	4.75	4.83	4.73	4.78	756800
2004-06-18	4.78	4.78	4.68	4.68	1148800
2004-06-21	4.70	4.71	4.59	4.61	732800
2004-06-22	4.61	4.65	4.47	4.64	1154400
2004-06-23	4.64	4.68	4.61	4.64	1476000
2004-06-24	4.65	4.85	4.65	4.83	1310400
2004-06-25	4.83	4.84	4.79	4.81	988800
2004-06-28	4.83	4.85	4.76	4.81	876000
2004-06-29	4.81	4.86	4.78	4.86	1587200
2004-06-30	4.87	4.89	4.80	4.82	630400
2004-07-01	4.83	4.86	4.80	4.83	1048800
2004-07-02	4.83	4.96	4.79	4.96	1580000
2004-07-06	4.91	4.91	4.77	4.85	1559200
2004-07-07	4.85	4.89	4.83	4.86	1024000
2004-07-08	4.84	4.84	4.61	4.61	1607200
2004-07-09	4.61	4.67	4.59	4.65	616800
2004-07-12	4.62	4.71	4.52	4.70	878400
2004-07-13	4.71	4.76	4.66	4.69	1509600
2004-07-14	4.68	4.79	4.66	4.79	815200
2004-07-15	4.78	4.79	4.75	4.78	548800
2004-07-16	4.78	4.89	4.78	4.88	1137600
2004-07-19	4.88	4.89	4.79	4.84	1264000
2004-07-20	4.85	4.85	4.80	4.82	921600
2004-07-21	4.82	4.83	4.70	4.70	695200
2004-07-22	4.70	4.70	4.62	4.62	887200
2004-07-23	4.62	4.62	4.53	4.53	1394400
2004-07-26	4.56	4.57	4.41	4.46	1351200
2004-07-27	4.63	4.81	4.63	4.74	3040000
2004-07-28	4.74	4.84	4.69	4.80	1792800
2004-07-29	4.80	4.92	4.80	4.91	1895200
2004-07-30	4.90	4.91	4.83	4.88	616000
2004-08-02	4.86	4.86	4.70	4.75	888800
2004-08-03	4.74	4.81	4.70	4.75	1098400
2004-08-04	4.76	4.76	4.69	4.69	467200
2004-08-05	4.68	4.69	4.55	4.56	2012800
2004-08-06	4.46	4.50	4.44	4.48	772000
2004-08-09	4.46	4.52	4.45	4.50	579200
2004-08-10	4.51	4.72	4.49	4.65	1339200
2004-08-11	4.64	4.64	4.53	4.60	608000
2004-08-12	4.59	4.59	4.49	4.50	479200
2004-08-13	4.51	4.54	4.50	4.51	292800
2004-08-16	4.51	4.68	4.51	4.66	563200
2004-08-17	4.68	4.70	4.63	4.63	464800
2004-08-18	4.62	4.64	4.61	4.63	420000
2004-08-19	4.62	4.68	4.61	4.64	1636800
2004-08-20	4.64	4.68	4.62	4.68	453600
2004-08-23	4.69	4.80	4.67	4.69	963200
2004-08-24	4.70	4.74	4.68	4.69	435200
2004-08-25	4.69	4.69	4.62	4.67	508800
2004-08-26	4.66	4.68	4.63	4.66	495200
2004-08-27	4.66	4.73	4.65	4.72	352000
2004-08-30	4.73	4.81	4.70	4.77	625600
2004-08-31	4.79	4.94	4.79	4.94	520800
2004-09-01	4.97	5.11	4.95	4.96	1056000
2004-09-02	4.98	4.99	4.93	4.96	507200
2004-09-03	4.99	4.99	4.89	4.93	612000
2004-09-07	4.94	4.99	4.91	4.96	981600
2004-09-08	4.96	4.98	4.73	4.74	1019200
2004-09-09	4.75	5.00	4.75	5.00	1000800
2004-09-10	4.98	5.00	4.84	4.86	1381600
2004-09-13	4.86	4.95	4.86	4.91	678400
2004-09-14	4.91	4.98	4.89	4.92	641600
2004-09-15	4.91	4.92	4.87	4.89	1060800
2004-09-16	4.89	4.99	4.89	4.96	496800
2004-09-17	4.96	4.96	4.89	4.90	520800
2004-09-20	4.89	4.92	4.88	4.88	268800
2004-09-21	4.89	5.03	4.89	4.99	930400
2004-09-22	4.98	4.99	4.86	4.88	730400
2004-09-23	4.88	4.88	4.79	4.80	513600
2004-09-24	4.81	4.95	4.81	4.88	688800
2004-09-27	4.88	4.88	4.81	4.84	532800
2004-09-28	5.28	5.49	5.24	5.44	4656800
2004-09-29	5.49	5.53	5.31	5.31	1712800
2004-09-30	5.32	5.36	5.21	5.32	2568800
2004-10-01	5.44	5.60	5.44	5.53	6980000
2004-10-04	5.59	5.62	5.49	5.57	2933600
2004-10-05	5.56	5.59	5.54	5.58	946400
2004-10-06	5.58	5.66	5.57	5.65	528800
2004-10-07	5.73	5.78	5.62	5.62	952000
2004-10-08	5.60	5.74	5.54	5.67	1196000
2004-10-11	5.68	5.68	5.57	5.59	668000
2004-10-12	5.56	5.58	5.48	5.54	528000
2004-10-13	5.56	5.61	5.48	5.48	506400
2004-10-14	5.48	5.56	5.37	5.37	611200
2004-10-15	5.37	5.69	5.31	5.67	1666400
2004-10-18	5.67	5.67	5.51	5.55	1528800
2004-10-19	5.55	5.56	5.11	5.35	4906400
2004-10-20	5.35	5.55	5.35	5.48	1184800
2004-10-21	5.49	5.57	5.40	5.57	708000
2004-10-22	5.60	5.64	5.54	5.58	1082400
2004-10-25	5.55	5.84	5.54	5.75	2228000
2004-10-26	5.75	5.84	5.53	5.63	3161600
2004-10-27	5.63	5.94	5.61	5.90	3869600
2004-10-28	5.87	5.99	5.84	5.98	1636000
2004-10-29	5.96	6.02	5.91	5.93	1699200
2004-11-01	5.96	6.17	5.89	6.12	1346400
2004-11-02	6.13	6.19	6.02	6.06	1789600
2004-11-03	6.13	6.24	6.06	6.08	1455200
2004-11-04	6.09	6.31	6.07	6.11	1391200
2004-11-05	6.14	6.25	6.14	6.15	2740800
2004-11-08	6.19	6.25	6.16	6.16	1524800
2004-11-09	6.18	6.59	6.17	6.48	2228800
2004-11-10	6.54	6.63	6.29	6.34	3238400
2004-11-11	6.39	6.57	6.37	6.51	1555200
2004-11-12	6.54	6.63	6.47	6.62	1081600
2004-11-15	6.65	6.83	6.64	6.80	1332000
2004-11-16	6.80	6.81	6.59	6.60	1459200
2004-11-17	6.56	6.65	6.48	6.54	2191200
2004-11-18	6.56	6.59	6.50	6.51	1047200
2004-11-19	6.50	6.56	6.49	6.50	1217600
2004-11-22	6.43	6.69	6.43	6.68	1327200
2004-11-23	6.69	6.72	6.63	6.72	1029600
2004-11-24	6.72	6.72	6.67	6.67	792000
2004-11-26	6.68	6.72	6.65	6.68	202400
2004-11-29	6.68	6.72	6.60	6.65	990400
2004-11-30	6.65	6.74	6.59	6.69	1375200
2004-12-01	6.68	6.86	6.67	6.78	3710400
2004-12-02	6.74	6.77	6.63	6.67	1764000
2004-12-03	6.66	6.75	6.65	6.66	1689600
2004-12-06	6.66	6.71	6.63	6.68	943200
2004-12-07	6.68	6.68	6.50	6.52	1184800
2004-12-08	6.53	6.69	6.51	6.69	1864800
2004-12-09	6.69	6.79	6.67	6.78	1238400
2004-12-10	6.78	7.23	6.78	7.17	2642400
2004-12-13	7.24	7.36	7.16	7.31	1764800
2004-12-14	7.31	7.34	7.26	7.31	1856000
2004-12-15	7.33	7.41	7.31	7.39	1518400
2004-12-16	7.39	7.44	7.25	7.33	2471200
2004-12-17	7.33	7.39	7.25	7.25	1830400
2004-12-20	7.35	7.35	7.20	7.23	1199600
2004-12-21	7.08	7.53	7.08	7.48	2745200
2004-12-22	7.48	7.50	7.21	7.29	1670400
2004-12-23	7.35	7.35	7.28	7.29	860800
2004-12-27	7.29	7.30	7.17	7.21	672800
2004-12-28	7.22	7.30	7.18	7.26	991600
2004-12-29	7.27	7.40	7.25	7.38	1042400
2004-12-30	7.38	7.38	7.30	7.33	751600
2004-12-31	7.34	7.34	7.09	7.09	1219200
2005-01-03	7.15	7.29	7.01	7.17	2419600
2005-01-04	7.16	7.34	7.06	7.08	1486000
2005-01-05	7.00	7.11	6.63	6.96	2748000
2005-01-06	6.88	7.13	6.88	7.00	1698800
2005-01-07	7.06	7.27	6.99	7.08	1856000
2005-01-10	7.13	7.53	7.13	7.38	3246800
2005-01-11	7.44	7.71	7.28	7.50	2272000
2005-01-12	7.61	7.68	7.51	7.55	2134000
2005-01-13	7.61	8.04	7.59	7.80	2792800
2005-01-14	7.88	8.33	7.83	8.12	3776000
2005-01-18	8.13	8.20	7.99	8.15	1788400
2005-01-19	8.13	8.13	7.70	7.72	2322000
2005-01-20	7.72	7.94	7.58	7.82	1812000
2005-01-21	7.88	8.10	7.83	7.87	1376800
2005-01-24	7.90	7.99	7.51	7.61	2169600
2005-01-25	7.61	7.98	7.61	7.70	1444400
2005-01-26	7.70	7.94	7.65	7.90	1052800
2005-01-27	7.94	8.12	7.94	7.97	1391600
2005-01-28	7.97	7.99	7.79	7.93	1351200
2005-01-31	7.93	8.45	7.93	8.39	2437200
2005-02-01	8.38	8.46	8.25	8.34	1470800
2005-02-02	8.34	8.34	7.94	8.16	3212800
2005-02-03	8.29	8.35	8.19	8.35	1681200
2005-02-04	8.33	8.48	8.31	8.48	1294000
2005-02-07	8.48	8.48	8.28	8.30	2241200
2005-02-08	8.29	8.32	7.95	8.13	2184400
2005-02-09	8.13	8.29	8.06	8.09	2333200
2005-02-10	8.14	8.35	8.05	8.30	2414400
2005-02-11	8.30	8.62	8.30	8.50	2080800
2005-02-14	8.50	8.85	8.48	8.67	2582000
2005-02-15	8.67	8.75	8.60	8.69	1387600
2005-02-16	8.64	8.74	8.61	8.72	925200
2005-02-17	8.78	8.78	8.48	8.56	1853200
2005-02-18	8.59	8.59	8.39	8.44	1691200
2005-02-22	8.44	8.44	7.96	8.05	2852800
2005-02-23	7.93	8.26	7.63	8.11	1860400
2005-02-24	8.12	8.24	7.98	8.22	1317600
2005-02-25	8.28	8.60	8.14	8.49	1899600
2005-02-28	8.66	8.78	8.31	8.34	1788800
2005-03-01	8.37	8.56	8.37	8.53	1264400
2005-03-02	8.59	8.70	8.55	8.62	1332000
2005-03-03	8.71	8.75	8.50	8.61	1150800
2005-03-04	8.69	8.70	8.56	8.65	1150800
2005-03-07	8.71	8.74	8.48	8.52	1413200
2005-03-08	8.55	8.56	8.38	8.44	1006400
2005-03-09	8.25	8.25	7.99	8.06	3370400
2005-03-10	8.03	8.14	7.80	7.85	2445600
2005-03-11	7.82	7.88	7.39	7.57	4410800
2005-03-14	7.58	7.79	7.58	7.72	2324800
2005-03-15	7.80	7.83	7.63	7.68	2105600
2005-03-16	7.62	7.71	7.51	7.51	1975600
2005-03-17	7.50	7.55	7.39	7.48	1668000
2005-03-18	7.78	7.79	7.31	7.41	3324400
2005-03-21	7.45	7.46	7.28	7.37	1001600
2005-03-22	7.34	7.49	7.16	7.20	1505600
2005-03-23	7.17	7.17	6.94	7.00	2168800
2005-03-24	7.01	7.23	7.01	7.08	2812000
2005-03-28	7.09	7.33	7.09	7.26	2132800
2005-03-29	7.26	7.46	7.18	7.20	1943600
2005-03-30	7.21	7.56	7.21	7.49	1994000
2005-03-31	7.50	7.62	7.47	7.50	1860400
2005-04-01	7.55	7.70	7.52	7.59	1972000
2005-04-04	7.60	7.69	7.41	7.62	1498800
2005-04-05	7.61	7.86	7.61	7.75	1829200
2005-04-06	7.75	7.92	7.72	7.72	1371600
2005-04-07	7.74	7.75	7.60	7.69	1570000
2005-04-08	7.59	7.69	7.49	7.57	997200
2005-04-11	7.55	7.62	7.47	7.54	871600
2005-04-12	7.50	7.64	7.39	7.61	915200
2005-04-13	7.65	7.77	7.54	7.55	1692800
2005-04-14	7.53	7.53	6.56	6.73	7809200
2005-04-15	6.73	6.87	6.58	6.64	2892000
2005-04-18	6.59	6.60	6.22	6.28	4128400
2005-04-19	6.32	6.80	6.31	6.68	5195200
2005-04-20	6.69	6.74	6.55	6.69	2382800
2005-04-21	6.84	7.07	6.72	7.07	3592800
2005-04-22	7.01	7.07	6.80	7.00	2669600
2005-04-25	6.98	7.29	6.97	7.26	3136800
2005-04-26	7.30	7.30	6.25	6.79	10643600
2005-04-27	6.79	6.98	6.51	6.91	3438000
2005-04-28	6.91	6.96	6.83	6.86	1359200
2005-04-29	6.89	7.06	6.86	6.96	1593600
2005-05-02	7.09	7.18	7.06	7.18	1734000
2005-05-03	7.13	7.22	7.05	7.09	1365600
2005-05-04	7.12	7.36	7.11	7.36	1715200
2005-05-05	7.37	7.40	7.25	7.30	1067200
2005-05-06	7.34	7.44	7.30	7.38	1089200
2005-05-09	7.40	7.61	7.30	7.54	1368400
2005-05-10	7.54	7.54	7.40	7.41	1140400
2005-05-11	7.46	7.46	7.26	7.34	1468400
2005-05-12	7.38	7.42	7.27	7.27	1448400
2005-05-13	7.26	7.29	7.03	7.15	1092400
2005-05-16	7.15	7.36	7.10	7.35	988400
2005-05-17	7.33	7.50	7.24	7.50	838000
2005-05-18	7.54	7.75	7.54	7.75	2068400
2005-05-19	7.75	7.92	7.69	7.84	1660000
2005-05-20	7.85	7.95	7.79	7.85	1408000
2005-05-23	7.93	7.96	7.73	7.78	1852400
2005-05-24	7.80	8.00	7.78	7.98	1376400
2005-05-25	7.98	7.98	7.85	7.95	1125200
2005-05-26	7.95	8.17	7.93	8.14	964400
2005-05-27	8.13	8.18	8.04	8.15	494800
2005-05-31	8.15	8.15	8.02	8.04	1235600
2005-06-01	8.08	8.11	8.03	8.08	1238800
2005-06-02	8.08	8.13	8.00	8.13	1730800
2005-06-03	8.13	8.23	8.08	8.17	824800
2005-06-06	8.15	8.21	8.11	8.18	720800
2005-06-07	8.23	8.25	8.11	8.13	1378800
2005-06-08	8.19	8.21	7.92	7.97	1134000
2005-06-09	7.97	8.03	7.85	8.00	1068000
2005-06-10	7.95	7.97	7.78	7.83	832400
2005-06-13	7.85	8.11	7.83	8.06	1434400
2005-06-14	8.03	8.30	7.99	8.27	2016000
2005-06-15	8.27	8.43	8.21	8.41	1636000
2005-06-16	8.41	8.60	8.35	8.38	2288800
2005-06-17	8.44	8.59	8.34	8.50	1721200
2005-06-20	8.47	8.51	8.29	8.34	1264400
2005-06-21	8.35	8.52	8.35	8.47	664800
2005-06-22	8.50	8.58	8.39	8.44	793200
2005-06-23	8.46	8.46	8.23	8.26	790400
2005-06-24	8.28	8.32	8.03	8.04	1230000
2005-06-27	8.04	8.37	7.99	8.22	1088400
2005-06-28	8.24	8.34	8.16	8.28	750000
2005-06-29	8.33	8.44	8.30	8.38	581600
2005-06-30	8.47	8.55	8.32	8.40	1246000
2005-07-01	8.44	8.51	8.26	8.33	764800
2005-07-05	8.34	8.45	8.34	8.43	989600
2005-07-06	8.44	8.73	8.39	8.59	3153600
2005-07-07	8.59	8.65	8.41	8.62	1172000
2005-07-08	8.69	9.18	8.68	9.12	2198800
2005-07-11	9.23	9.48	9.21	9.27	1749200
2005-07-12	9.27	9.27	8.65	8.91	2124800
2005-07-13	8.92	9.06	8.84	8.88	1468800
2005-07-14	8.94	9.05	8.88	8.90	1301600
2005-07-15	8.90	9.12	8.90	8.99	774000
2005-07-18	9.13	9.29	9.05	9.11	1624400
2005-07-19	9.31	9.34	8.35	9.00	15143200
2005-07-20	9.00	9.36	8.96	9.35	3478400
2005-07-21	8.65	8.65	6.51	7.90	16414400
2005-07-22	7.88	8.16	7.69	8.15	4399600
2005-07-25	8.15	8.31	7.97	8.02	2665600
2005-07-26	7.99	7.99	7.29	7.50	5944400
2005-07-27	7.48	7.54	6.93	7.00	5802800
2005-07-28	7.00	7.43	7.00	7.31	4738000
2005-07-29	7.23	7.33	7.13	7.33	2035600
2005-08-01	7.33	7.53	7.23	7.38	2612800
2005-08-02	7.38	7.44	7.20	7.31	3513200
2005-08-03	7.31	7.46	7.28	7.38	2055200
2005-08-04	7.39	7.73	7.36	7.53	3788000
2005-08-05	7.53	7.60	7.48	7.50	3316000
2005-08-08	7.54	7.54	7.33	7.36	1935200
2005-08-09	7.43	7.56	7.34	7.52	1242800
2005-08-10	7.60	7.61	7.32	7.39	2703600
2005-08-11	7.39	7.55	7.19	7.45	2017200
2005-08-12	7.44	7.46	7.31	7.38	1172000
2005-08-15	7.42	7.55	7.31	7.52	902800
2005-08-16	7.52	7.57	7.40	7.48	1020000
2005-08-17	7.56	7.56	7.40	7.47	1007600
2005-08-18	7.46	7.46	7.25	7.29	2017600
2005-08-19	7.29	7.32	7.25	7.29	954800
2005-08-22	7.29	7.39	7.22	7.28	1023600
2005-08-23	7.31	7.32	7.13	7.23	872400
2005-08-24	7.20	7.40	7.20	7.30	869200
2005-08-25	7.30	7.34	7.27	7.34	876800
2005-08-26	7.34	7.34	7.25	7.25	832400
2005-08-29	7.21	7.38	7.19	7.38	658400
2005-08-30	7.35	7.42	7.30	7.36	1211200
2005-08-31	7.36	7.63	7.35	7.62	987200
2005-09-01	7.61	7.76	7.60	7.73	865600
2005-09-02	7.72	7.76	7.70	7.71	816000
2005-09-06	7.74	7.74	7.64	7.72	1391600
2005-09-07	7.73	7.78	7.69	7.78	1450800
2005-09-08	7.78	7.78	7.61	7.63	1648800
2005-09-09	7.59	7.59	7.44	7.59	2842000
2005-09-12	7.53	7.54	7.43	7.49	1456000
2005-09-13	7.46	7.48	7.25	7.32	1999600
2005-09-14	7.16	7.47	7.16	7.46	2023600
2005-09-15	7.49	7.65	7.49	7.58	2017200
2005-09-16	7.61	7.70	7.53	7.55	2715200
2005-09-19	7.55	7.57	7.39	7.43	1814400
2005-09-20	7.47	7.49	7.38	7.40	1355200
2005-09-21	7.38	7.38	6.81	7.05	4906800
2005-09-22	7.00	7.05	6.89	6.99	3476000
2005-09-23	6.91	7.25	6.90	7.08	2214800
2005-09-26	7.18	7.28	7.05	7.15	1968400
2005-09-27	7.21	7.27	6.92	7.00	3724000
2005-09-28	7.08	7.08	6.81	6.88	2940000
2005-09-29	6.01	6.40	5.65	6.30	13226400
2005-09-30	6.31	6.40	6.23	6.26	3400400
2005-10-03	6.10	6.35	6.10	6.12	3347200
2005-10-04	6.12	6.27	6.00	6.01	2481200
2005-10-05	6.02	6.02	5.72	5.74	3712800
2005-10-06	5.71	5.77	5.33	5.47	6625200
2005-10-07	5.56	5.67	5.48	5.62	4026000
2005-10-10	5.85	5.95	5.66	5.90	5163600
2005-10-11	5.90	6.14	5.86	5.86	4110400
2005-10-12	5.86	5.89	5.62	5.74	2910800
2005-10-13	5.70	5.71	5.46	5.63	3134400
2005-10-14	5.63	6.00	5.63	5.98	2886000
2005-10-17	5.96	5.97	5.73	5.89	2443600
2005-10-18	5.91	5.94	5.77	5.87	1398000
2005-10-19	5.84	5.92	5.65	5.88	2315200
2005-10-20	5.97	6.15	5.93	6.08	3573200
2005-10-21	6.08	6.16	6.01	6.03	2227200
2005-10-24	6.25	6.31	6.14	6.20	3911600
2005-10-25	6.13	6.13	4.71	4.76	23577200
2005-10-26	4.89	5.06	4.80	4.84	7641200
2005-10-27	4.88	4.89	4.19	4.50	15136800
2005-10-28	4.55	4.75	4.46	4.69	6269200
2005-10-31	4.69	5.07	4.66	5.04	5949200
2005-11-01	5.04	5.22	5.00	5.16	5206000
2005-11-02	5.15	5.30	5.14	5.29	3696000
2005-11-03	5.31	5.47	5.07	5.11	4586000
2005-11-04	5.18	5.36	5.18	5.28	3013600
2005-11-07	5.35	5.54	5.19	5.48	5571200
2005-11-08	5.48	5.50	5.34	5.40	4081200
2005-11-09	5.39	5.62	5.39	5.47	3275200
2005-11-10	5.48	5.64	5.43	5.58	2052400
2005-11-11	5.58	5.74	5.55	5.69	2234800
2005-11-14	5.72	5.72	5.62	5.70	2132000
2005-11-15	5.70	5.81	5.58	5.66	2958800
2005-11-16	5.66	5.72	5.56	5.65	1598000
2005-11-17	5.66	5.77	5.57	5.74	2399200
2005-11-18	5.88	5.88	5.66	5.73	1981200
2005-11-21	5.75	5.86	5.66	5.80	1410000
2005-11-22	5.80	5.87	5.72	5.82	1644000
2005-11-23	5.83	5.90	5.79	5.83	1493600
2005-11-25	5.85	6.00	5.85	5.96	1141600
2005-11-28	5.98	6.04	5.81	5.81	2498400
2005-11-29	5.83	6.15	5.79	6.03	3924800
2005-11-30	6.03	6.10	5.99	6.00	2210800
2005-12-01	6.31	6.34	6.00	6.30	4229600
2005-12-02	6.94	6.94	6.11	6.19	2530400
2005-12-05	6.19	6.25	6.08	6.13	2168400
2005-12-06	6.15	6.33	5.93	6.29	2637600
2005-12-07	6.26	6.30	6.16	6.25	1926400
2005-12-08	6.28	6.39	6.21	6.27	2014400
2005-12-09	6.27	6.41	6.26	6.37	926000
2005-12-12	6.39	6.41	6.23	6.35	1565600
2005-12-13	6.35	6.59	6.34	6.51	3368800
2005-12-14	6.54	6.62	6.51	6.60	1208400
2005-12-15	6.61	6.61	6.41	6.48	2038000
2005-12-16	6.50	6.53	6.43	6.50	2540800
2005-12-19	6.50	6.50	6.35	6.37	2114000
2005-12-20	6.39	6.49	6.38	6.42	864800
2005-12-21	6.48	6.59	6.45	6.54	1650800
2005-12-22	6.51	6.65	6.50	6.61	1466800
2005-12-23	6.63	6.69	6.60	6.65	1004400
2005-12-27	6.67	6.72	6.48	6.49	1864400
2005-12-28	6.51	6.63	6.44	6.60	728400
2005-12-29	6.61	6.72	6.61	6.66	900400
2005-12-30	6.60	6.60	6.50	6.57	1087200
2006-01-03	6.59	6.71	6.54	6.61	1934000
2006-01-04	6.62	6.70	6.57	6.60	1539600
2006-01-05	6.59	6.69	6.54	6.61	1147200
2006-01-06	6.62	6.65	6.49	6.61	1668800
2006-01-09	6.55	6.57	6.33	6.35	2950400
2006-01-10	6.25	6.25	6.12	6.19	5584000
2006-01-11	6.19	6.19	5.98	6.00	4554400
2006-01-12	5.96	6.10	5.89	6.05	3021600
2006-01-13	6.05	6.05	5.80	5.87	4566800
2006-01-17	5.81	5.85	5.68	5.71	6398800
2006-01-18	5.68	6.03	5.68	5.98	2652800
2006-01-19	6.00	6.10	5.87	6.00	3428400
2006-01-20	5.95	6.07	5.88	5.98	2590400
2006-01-23	6.00	6.07	5.99	6.05	2584400
2006-01-24	6.08	6.29	6.08	6.27	3585600
2006-01-25	6.29	6.31	6.23	6.30	4080400
2006-01-26	6.35	6.42	6.23	6.36	2532400
2006-01-27	6.37	6.51	6.32	6.49	2878800
2006-01-30	6.51	6.52	6.38	6.45	2310400
2006-01-31	6.45	6.58	6.36	6.57	1926800
2006-02-01	6.61	6.98	6.58	6.86	3308400
2006-02-02	6.81	6.81	6.49	6.53	2316000
2006-02-03	6.48	6.58	6.39	6.56	2404400
2006-02-06	6.56	6.57	6.35	6.39	2600400
2006-02-07	7.03	7.03	6.24	6.60	4614000
2006-02-08	6.72	6.76	6.56	6.70	3129600
2006-02-09	6.73	6.77	6.60	6.64	1423200
2006-02-10	6.59	6.59	6.43	6.54	1797600
2006-02-13	6.55	6.55	6.40	6.44	1584400
2006-02-14	6.45	6.56	6.45	6.54	1964000
2006-02-15	6.48	6.65	6.45	6.63	1161600
2006-02-16	6.50	6.50	6.24	6.50	6584400
2006-02-17	6.30	6.68	6.30	6.62	1365600
2006-02-21	6.88	6.89	6.73	6.78	2134800
2006-02-22	6.81	6.90	6.75	6.90	1402000
2006-02-23	6.89	7.00	6.77	6.91	1649200
2006-02-24	6.93	7.00	6.80	6.97	2473200
2006-02-27	7.00	7.05	6.90	6.95	1422400
2006-02-28	6.94	6.96	6.78	6.84	2345600
2006-03-01	6.85	7.06	6.78	7.03	2031600
2006-03-02	7.03	7.22	7.02	7.16	3830000
2006-03-03	7.16	7.36	7.10	7.14	2242800
2006-03-06	7.13	7.13	6.95	6.96	1202800
2006-03-07	6.89	7.05	6.88	6.95	1758400
2006-03-08	6.94	7.10	6.91	7.07	1710000
2006-03-09	7.06	7.13	6.96	7.07	2283600
2006-03-10	7.04	7.30	7.04	7.20	2262000
2006-03-13	7.25	7.31	7.08	7.14	3274400
2006-03-14	7.13	7.32	7.12	7.25	2148800
2006-03-15	7.25	7.36	7.22	7.33	1307200
2006-03-16	7.33	7.45	7.29	7.31	2218000
2006-03-17	7.35	7.57	6.90	7.12	7718400
2006-03-20	7.19	7.27	7.06	7.17	4079600
2006-03-21	7.17	7.24	6.96	7.03	2048000
2006-03-22	7.04	7.19	6.99	7.16	1403200
2006-03-23	7.19	7.22	7.07	7.15	736800
2006-03-24	7.08	7.35	7.08	7.28	1708400
2006-03-27	7.26	7.29	7.17	7.28	1268800
2006-03-28	7.23	7.32	7.10	7.19	1354000
2006-03-29	7.31	7.31	7.06	7.19	987600
2006-03-30	7.18	7.32	7.07	7.17	834400
2006-03-31	7.19	7.30	7.09	7.29	1553200
2006-04-03	7.25	7.26	7.10	7.20	2122000
2006-04-04	7.22	7.31	7.12	7.27	1356400
2006-04-05	7.31	7.33	7.20	7.25	1446000
2006-04-06	7.25	7.26	7.13	7.18	2266800
2006-04-07	7.16	7.25	7.07	7.12	2121200
2006-04-10	7.12	7.20	7.04	7.14	1733200
2006-04-11	7.14	7.16	7.00	7.07	1307200
2006-04-12	7.07	7.33	7.07	7.22	2987600
2006-04-13	7.22	7.25	7.15	7.21	733600
2006-04-17	7.21	7.22	7.00	7.12	1310000
2006-04-18	7.17	7.30	7.05	7.25	2832000
2006-04-19	7.24	7.40	7.18	7.26	1301200
2006-04-20	7.26	7.26	7.11	7.21	1106000
2006-04-21	7.30	7.30	6.94	7.07	1838800
2006-04-24	7.07	7.09	6.92	7.04	2458400
2006-04-25	6.75	6.91	6.31	6.69	9043200
2006-04-26	6.65	6.67	6.27	6.33	5954400
2006-04-27	6.26	6.37	6.03	6.15	6294400
2006-04-28	6.24	6.51	6.24	6.42	3059600
2006-05-01	6.43	6.43	6.24	6.25	3986000
2006-05-02	6.26	6.32	6.13	6.30	3990800
2006-05-03	6.26	6.26	6.14	6.26	3137200
2006-05-04	6.27	6.37	6.23	6.35	1825600
2006-05-05	6.38	6.43	6.29	6.38	1780400
2006-05-08	6.34	6.41	6.30	6.33	1946400
2006-05-09	6.33	6.39	6.24	6.28	2310000
2006-05-10	6.25	6.30	6.07	6.18	3149600
2006-05-11	6.16	6.18	5.99	6.05	4182800
2006-05-12	6.07	6.18	6.01	6.15	1593200
2006-05-15	6.18	6.22	6.11	6.19	2220400
2006-05-16	6.20	6.47	6.15	6.40	2561600
2006-05-17	6.40	6.52	6.26	6.44	2821600
2006-05-18	6.44	6.64	6.44	6.53	3556800
2006-05-19	6.52	6.73	6.42	6.69	3402400
2006-05-22	6.66	6.77	6.54	6.71	3505200
2006-05-23	6.74	6.78	6.52	6.63	2526800
2006-05-24	6.66	6.66	6.35	6.57	2467600
2006-05-25	6.62	6.65	6.50	6.55	1541200
2006-05-26	6.61	6.61	6.49	6.50	1490400
2006-05-30	6.50	6.59	6.40	6.50	2184800
2006-05-31	6.51	6.55	6.45	6.51	1987200
2006-06-01	6.55	6.62	6.47	6.60	1608000
2006-06-02	6.63	6.71	6.53	6.67	2303600
2006-06-05	6.69	6.69	6.49	6.52	1453600
2006-06-06	6.61	6.69	6.43	6.51	2468400
2006-06-07	6.52	6.69	6.47	6.58	1243600
2006-06-08	6.58	6.81	6.55	6.76	2785200
2006-06-09	6.82	7.07	6.82	7.03	3271600
2006-06-12	6.99	7.05	6.87	6.95	3103600
2006-06-13	6.95	7.06	6.87	6.91	2238400
2006-06-14	6.91	7.06	6.89	7.04	1760400
2006-06-15	7.06	7.12	6.81	7.06	2437600
2006-06-16	7.06	7.12	6.96	7.04	3094000
2006-06-19	7.06	7.08	6.85	6.91	2477200
2006-06-20	6.94	7.00	6.61	6.61	3066000
2006-06-21	6.12	6.26	6.04	6.13	10128000
2006-06-22	6.10	6.13	6.03	6.06	5848000
2006-06-23	6.25	6.36	6.13	6.20	3124000
2006-06-26	6.14	6.25	6.09	6.15	2062800
2006-06-27	6.12	6.20	5.92	5.94	2590000
2006-06-28	5.96	6.02	5.72	5.83	3148800
2006-06-29	5.89	6.00	5.79	5.99	2063200
2006-06-30	5.98	6.02	5.81	5.88	3159600
2006-07-03	5.85	5.97	5.79	5.94	727600
2006-07-05	5.90	5.91	5.82	5.88	1431200
2006-07-06	5.86	5.94	5.79	5.84	1769600
2006-07-07	5.81	5.88	5.77	5.79	1682800
2006-07-10	5.81	5.93	5.76	5.88	2812800
2006-07-11	5.85	5.85	5.58	5.68	4396800
2006-07-12	5.67	5.71	5.48	5.50	3846800
2006-07-13	5.50	5.50	5.12	5.24	8608400
2006-07-14	5.21	5.21	5.03	5.13	5310800
2006-07-17	5.16	5.35	5.16	5.26	3407200
2006-07-18	3.74	3.80	3.31	3.40	80398800
2006-07-19	3.40	3.75	3.33	3.71	14360800
2006-07-20	3.73	3.76	3.64	3.68	5426000
2006-07-21	3.68	3.68	3.58	3.64	6258800
2006-07-24	3.67	3.82	3.63	3.71	7467600
2006-07-25	3.85	4.20	3.67	3.99	13313200
2006-07-26	3.98	4.06	3.88	3.92	10662400
2006-07-27	3.95	4.02	3.84	3.86	4132800
2006-07-28	3.93	4.01	3.85	3.92	4633200
2006-07-31	3.93	4.09	3.90	4.06	3844800
2006-08-01	4.06	4.06	3.74	3.97	7175600
2006-08-02	3.98	4.07	3.98	4.04	4170000
2006-08-03	4.04	4.24	4.02	4.17	4736800
2006-08-04	4.25	4.35	4.24	4.34	7009600
2006-08-07	4.34	4.43	4.32	4.34	4283600
2006-08-08	4.35	4.42	4.32	4.33	2184800
2006-08-09	4.24	4.35	4.22	4.27	2201200
2006-08-10	4.27	4.35	4.22	4.31	3784000
2006-08-11	4.31	4.33	4.24	4.27	3032400
2006-08-14	4.30	4.39	4.29	4.31	3279600
2006-08-15	4.37	4.39	4.30	4.31	3052400
2006-08-16	4.34	4.43	4.32	4.41	4333200
2006-08-17	4.41	4.53	4.38	4.49	4297200
2006-08-18	4.51	4.57	4.46	4.51	4449600
2006-08-21	4.50	4.52	4.43	4.47	4744800
2006-08-22	4.48	4.51	4.45	4.48	2232800
2006-08-23	4.48	4.53	4.44	4.44	1982000
2006-08-24	4.47	4.49	4.40	4.47	1905600
2006-08-25	4.47	4.47	4.08	4.13	9432800
2006-08-28	3.93	4.03	3.78	3.96	11294800
2006-08-29	3.95	3.97	3.84	3.90	4945200
2006-08-30	3.85	3.96	3.85	3.94	3978400
2006-08-31	3.99	3.99	3.82	3.86	3208800
2006-09-01	3.89	3.93	3.85	3.85	1783200
2006-09-05	3.85	3.85	3.78	3.79	3570800
2006-09-06	3.77	3.83	3.70	3.76	4018800
2006-09-07	3.74	3.83	3.74	3.81	3249600
2006-09-08	3.83	3.94	3.83	3.92	3576400
2006-09-11	3.92	4.11	3.90	4.05	3676000
2006-09-12	4.02	4.09	4.00	4.07	2884800
2006-09-13	4.06	4.09	4.04	4.09	2935600
2006-09-14	4.07	4.13	4.05	4.09	2727200
2006-09-15	4.10	4.11	4.06	4.06	4552000
2006-09-18	4.07	4.07	3.99	4.01	2150800
2006-09-19	4.03	4.10	3.98	4.08	1743600
2006-09-20	4.10	4.17	4.10	4.13	1326800
2006-09-21	4.16	4.16	4.04	4.08	1379200
2006-09-22	4.06	4.07	3.95	4.01	1383200
2006-09-25	4.01	4.08	4.00	4.07	1461600
2006-09-26	4.08	4.10	3.98	4.02	703200
2006-09-27	4.00	4.04	3.99	4.01	1528800
2006-09-28	4.03	4.08	4.00	4.07	1534400
2006-09-29	4.08	4.16	4.04	4.11	3176000
2006-10-02	4.10	4.10	4.04	4.08	1063600
2006-10-03	4.07	4.10	4.03	4.07	1497600
2006-10-04	4.07	4.14	4.05	4.13	1303600
2006-10-05	4.14	4.20	4.10	4.19	2057600
2006-10-06	4.19	4.23	4.12	4.13	1920000
2006-10-09	4.19	4.30	4.17	4.26	1804800
2006-10-10	4.28	4.35	4.20	4.34	2220800
2006-10-11	4.34	4.41	4.33	4.36	1999200
2006-10-12	4.36	4.44	4.35	4.40	1815200
2006-10-13	4.42	4.46	4.35	4.35	2751200
2006-10-16	4.33	4.34	4.26	4.32	3463200
2006-10-17	4.30	4.35	4.28	4.32	2575200
2006-10-18	4.38	4.49	4.37	4.46	2238800
2006-10-19	4.47	4.47	4.36	4.42	2598400
2006-10-20	4.45	4.50	4.41	4.48	1611200
2006-10-23	4.48	4.62	4.47	4.56	3252800
2006-10-24	5.83	5.84	5.47	5.78	12623200
2006-10-25	5.89	5.97	5.82	5.91	5534400
2006-10-26	5.97	6.28	5.96	6.20	6381600
2006-10-27	6.18	6.25	6.15	6.24	2978400
2006-10-30	6.21	6.25	6.13	6.17	2636800
2006-10-31	6.17	6.17	5.90	5.90	4814800
2006-11-01	5.94	6.00	5.72	5.73	5380800
2006-11-02	5.71	5.94	5.69	5.88	5050800
2006-11-03	5.88	5.93	5.83	5.84	1922000
2006-11-06	5.88	6.05	5.85	6.00	2310800
2006-11-07	6.00	6.11	5.95	6.02	2412000
2006-11-08	6.02	6.02	5.88	6.01	3034800
2006-11-09	6.02	6.05	5.88	5.93	2268400
2006-11-10	5.93	6.15	5.93	6.03	1828800
2006-11-13	5.96	6.11	5.96	6.00	3221200
2006-11-14	5.93	6.07	5.93	6.02	3504800
2006-11-15	5.96	6.56	5.80	6.37	4654800
2006-11-16	6.37	6.49	6.27	6.41	1525200
2006-11-17	6.41	6.50	6.36	6.41	1006800
2006-11-20	6.47	6.60	6.41	6.47	1472000
2006-11-21	6.45	6.48	6.36	6.43	1357200
2006-11-22	6.42	6.51	6.41	6.44	905600
2006-11-24	6.41	6.46	6.36	6.42	556000
2006-11-27	6.35	6.47	6.34	6.40	1420400
2006-11-28	6.41	6.52	6.33	6.42	1936400
2006-11-29	6.48	6.56	6.36	6.45	1830000
2006-11-30	6.45	6.58	6.37	6.52	2471200
2006-12-01	6.50	6.56	6.43	6.50	1824800
2006-12-04	6.48	6.74	6.45	6.74	2179600
2006-12-05	6.56	6.73	6.00	6.08	10111200
2006-12-06	6.05	6.21	6.00	6.10	3442000
2006-12-07	6.11	6.19	6.06	6.11	1523600
2006-12-08	6.13	6.31	6.11	6.29	1352800
2006-12-11	6.30	6.35	6.19	6.30	1176800
2006-12-12	6.32	6.34	6.14	6.22	1211600
2006-12-13	6.24	6.31	6.20	6.26	1313200
2006-12-14	6.20	6.34	6.20	6.27	1318400
2006-12-15	6.27	6.32	6.06	6.06	3573600
2006-12-18	6.08	6.25	6.03	6.15	1586400
2006-12-19	6.10	6.27	6.07	6.24	1314000
2006-12-20	6.23	6.35	6.21	6.25	1605600
2006-12-21	6.23	6.27	6.10	6.19	1553200
2006-12-22	6.18	6.26	6.11	6.14	919600
2006-12-26	6.12	6.25	6.12	6.22	826000
2006-12-27	6.20	6.29	6.15	6.20	960000
2006-12-28	6.20	6.29	6.16	6.25	1865200
2006-12-29	6.25	6.31	6.12	6.14	1321200
2007-01-03	6.23	6.30	6.05	6.16	2918400
2007-01-04	6.14	6.24	6.06	6.21	3549600
2007-01-05	6.18	6.30	6.15	6.20	1700800
2007-01-08	6.19	6.28	6.05	6.24	875600
2007-01-09	6.26	6.28	6.16	6.25	1250400
2007-01-10	6.23	6.23	6.09	6.14	1158000
2007-01-11	6.16	6.49	6.16	6.35	2418400
2007-01-12	6.33	6.49	6.33	6.48	1475600
2007-01-16	6.48	6.67	6.46	6.65	1289600
2007-01-17	6.66	6.66	6.50	6.51	1038000
2007-01-18	6.49	6.58	6.23	6.35	2578800
2007-01-19	6.38	6.41	6.28	6.40	924800
2007-01-22	6.40	6.40	6.21	6.25	1366400
2007-01-23	6.25	6.39	6.17	6.25	1252000
2007-01-24	6.25	6.43	6.22	6.42	1070400
2007-01-25	6.41	6.43	6.17	6.25	1248400
2007-01-26	6.27	6.30	6.11	6.25	1117600
2007-01-29	6.25	6.36	6.18	6.22	863600
2007-01-30	6.25	6.29	6.20	6.25	1562400
2007-01-31	6.25	6.31	6.18	6.23	1468400
2007-02-01	6.27	6.46	6.27	6.46	2111200
2007-02-02	6.43	6.60	6.38	6.44	1118800
2007-02-05	6.41	6.45	6.24	6.40	2400400
2007-02-06	6.21	6.37	6.03	6.23	5505200
2007-02-07	6.20	6.20	5.35	6.13	5074000
2007-02-08	6.13	6.13	5.80	5.88	3988400
2007-02-09	5.90	5.94	5.81	5.87	2155600
2007-02-12	5.87	5.97	5.80	5.93	2185808
2007-02-13	5.93	5.99	5.87	5.95	1407956
2007-02-14	5.95	6.00	5.92	5.95	1766792
2007-02-15	5.95	6.06	5.89	6.01	1447600
2007-02-16	6.01	6.09	5.98	6.02	1444000
2007-02-20	5.99	6.22	5.93	6.18	1380800
2007-02-21	6.18	6.25	6.08	6.16	1444000
2007-02-22	6.16	6.22	6.12	6.20	930000
2007-02-23	6.20	6.20	6.05	6.08	796400
2007-02-26	6.09	6.09	5.98	6.04	1197200
2007-02-27	6.00	6.03	5.89	5.95	2020800
2007-02-28	5.95	6.18	5.95	6.02	2584000
2007-03-01	5.94	6.25	5.83	6.15	2004000
2007-03-02	6.13	6.13	5.92	5.96	1524800
2007-03-05	5.91	6.09	5.88	5.93	1176400
2007-03-06	5.97	6.03	5.91	6.00	1147200
2007-03-07	5.98	6.00	5.84	5.89	1310800
2007-03-08	5.91	5.94	5.68	5.70	3564800
2007-03-09	5.75	5.79	5.66	5.70	3396800
2007-03-12	5.76	5.88	5.71	5.85	3710800
2007-03-13	5.81	5.86	5.70	5.71	2585600
2007-03-14	5.58	5.68	5.41	5.50	4230800
2007-03-15	5.48	5.52	5.47	5.50	2411200
2007-03-16	5.50	5.57	5.46	5.48	2671200
2007-03-19	5.50	5.55	5.43	5.49	3143600
2007-03-20	5.48	5.50	5.35	5.44	4523200
2007-03-21	5.47	5.62	5.46	5.59	2402800
2007-03-22	5.60	5.65	5.57	5.61	922800
2007-03-23	5.59	5.63	5.53	5.54	1447600
2007-03-26	5.53	5.58	5.44	5.47	1757200
2007-03-27	5.45	5.45	5.31	5.33	2881600
2007-03-28	5.31	5.31	5.22	5.25	4016000
2007-03-29	5.26	5.34	5.17	5.23	2630800
2007-03-30	5.22	5.28	5.22	5.25	1687600
2007-04-02	5.25	5.38	5.20	5.35	2896800
2007-04-03	5.39	5.64	5.36	5.54	3841600
2007-04-04	5.55	5.67	5.55	5.66	2571200
2007-04-05	5.68	5.71	5.57	5.60	2349200
2007-04-09	5.62	5.78	5.60	5.72	1981200
2007-04-10	5.70	5.73	5.62	5.65	1323200
2007-04-11	5.66	5.69	5.53	5.58	1638000
2007-04-12	5.58	5.62	5.53	5.60	1718800
2007-04-13	5.60	5.67	5.57	5.65	2074400
2007-04-16	5.69	5.90	5.67	5.88	1869796
2007-04-17	5.87	5.91	5.80	5.82	1419600
2007-04-18	5.81	6.06	5.78	5.95	2990800
2007-04-19	5.94	5.94	5.77	5.86	1719600
2007-04-20	5.92	6.00	5.86	5.96	1226000
2007-04-23	5.92	6.07	5.88	6.00	1608000
2007-04-24	5.95	5.95	5.46	5.55	9494400
2007-04-25	5.57	5.60	5.45	5.54	2604800
2007-04-26	5.53	5.59	5.30	5.36	3710800
2007-04-27	5.36	5.36	5.22	5.25	2170800
2007-04-30	5.24	5.31	5.02	5.20	5178908
2007-05-01	5.20	5.42	5.19	5.29	4638028
2007-05-02	5.30	5.50	5.30	5.41	2830000
2007-05-03	5.43	5.60	5.36	5.37	3108060
2007-05-04	5.40	5.42	5.30	5.32	2458000
2007-05-07	5.34	5.49	5.34	5.47	2710800
2007-05-08	5.46	5.55	5.40	5.54	1978400
2007-05-09	5.53	5.63	5.49	5.54	1168800
2007-05-10	5.50	5.52	5.38	5.41	1283600
2007-05-11	5.43	5.55	5.43	5.55	998000
2007-05-14	5.54	5.58	5.48	5.51	2214800
2007-05-15	5.49	5.59	5.40	5.42	1727600
2007-05-16	5.42	5.55	5.35	5.42	4685200
2007-05-17	5.42	5.52	5.35	5.35	3156400
2007-05-18	5.35	5.36	5.20	5.34	1926800
2007-05-21	5.33	5.64	5.31	5.56	3011200
2007-05-22	5.55	5.62	5.47	5.59	1853200
2007-05-23	5.59	5.67	5.49	5.50	1097600
2007-05-24	5.49	5.59	5.43	5.46	2054000
2007-05-25	5.49	5.52	5.39	5.44	1474800
2007-05-29	5.42	5.57	5.39	5.55	2574800
2007-05-30	5.49	5.52	5.36	5.47	1706000
2007-05-31	5.51	5.78	5.51	5.75	3880800
2007-06-01	5.76	5.91	5.73	5.84	3638400
2007-06-04	5.84	5.87	5.66	5.71	2881600
2007-06-05	5.69	5.69	5.57	5.63	1608000
2007-06-06	5.59	5.59	5.47	5.50	1761600
2007-06-07	5.48	5.59	5.39	5.42	2408400
2007-06-08	5.41	5.50	5.37	5.45	1883256
2007-06-11	5.42	5.44	5.34	5.41	2252800
2007-06-12	5.38	5.44	5.17	5.24	4414800
2007-06-13	5.25	5.30	5.17	5.20	3765200
2007-06-14	5.19	5.20	5.07	5.08	3978800
2007-06-15	5.18	5.23	5.07	5.08	3379200
2007-06-18	5.09	5.10	4.98	5.01	3864400
2007-06-19	4.99	5.00	4.85	4.87	4145600
2007-06-20	5.17	5.25	4.84	4.88	5414800
2007-06-21	4.88	5.10	4.88	5.10	3653200
2007-06-22	5.08	5.19	5.04	5.19	7682000
2007-06-25	5.19	5.37	5.07	5.08	6214000
2007-06-26	5.26	5.48	5.25	5.35	7094800
2007-06-27	5.30	5.38	5.20	5.35	3156800
2007-06-28	5.36	5.52	5.36	5.47	2882800
2007-06-29	5.50	5.61	5.32	5.36	2063200
2007-07-02	5.39	5.55	5.34	5.55	2182800
2007-07-03	5.52	5.52	5.42	5.43	1080000
2007-07-05	5.44	5.53	5.34	5.46	2332000
2007-07-06	5.50	5.58	5.41	5.49	1753600
2007-07-09	5.49	5.54	5.49	5.53	1386000
2007-07-10	5.49	5.52	5.44	5.44	1790400
2007-07-11	5.44	5.56	5.43	5.45	1301200
2007-07-12	5.51	5.63	5.51	5.61	1407600
2007-07-13	5.61	5.61	5.45	5.52	818800
2007-07-16	5.48	5.51	5.26	5.31	3386000
2007-07-17	5.31	5.44	5.22	5.23	2292400
2007-07-18	5.22	5.38	5.21	5.36	2017600
2007-07-19	5.36	5.38	5.27	5.30	3500800
2007-07-20	5.29	5.30	5.08	5.15	3083600
2007-07-23	5.19	5.24	5.11	5.20	3719600
2007-07-24	5.75	5.95	5.61	5.63	9021600
2007-07-25	5.71	5.73	5.50	5.71	5178400
2007-07-26	5.59	5.61	5.39	5.45	4835200
2007-07-27	5.44	5.54	5.35	5.36	3561600
2007-07-30	5.35	5.43	5.22	5.38	3616800
2007-07-31	5.52	5.74	5.39	5.40	3730800
2007-08-01	5.38	5.53	5.23	5.51	5074400
2007-08-02	5.50	5.54	5.31	5.40	3072096
2007-08-03	5.39	5.41	5.23	5.24	4820400
2007-08-06	5.25	5.27	5.13	5.21	4123200
2007-08-07	5.17	5.17	4.82	5.06	7372400
2007-08-08	5.08	5.08	4.60	4.74	10926208
2007-08-09	4.62	4.71	4.41	4.57	12503600
2007-08-10	4.52	5.20	4.45	5.06	11257200
2007-08-13	5.22	5.31	4.90	4.99	5107200
2007-08-14	5.03	5.17	4.96	4.99	2970000
2007-08-15	4.98	5.13	4.82	4.85	2232604
2007-08-16	4.85	5.03	4.76	5.01	3925600
2007-08-17	5.22	5.25	4.85	4.87	2834400
2007-08-20	4.89	4.96	4.84	4.91	1482800
2007-08-21	4.91	5.02	4.84	4.96	1550508
2007-08-22	5.00	5.00	4.93	4.95	1565200
2007-08-23	4.98	5.00	4.92	4.95	1480800
2007-08-24	4.97	5.10	4.96	5.10	1746800
2007-08-27	5.11	5.12	4.92	4.95	1476800
2007-08-28	4.92	5.01	4.90	4.96	1440000
2007-08-29	4.99	5.04	4.88	4.97	1342000
2007-08-30	4.91	5.03	4.91	4.95	1189200
2007-08-31	5.01	5.09	4.96	5.05	1404800
2007-09-04	5.02	5.14	5.01	5.05	1130800
2007-09-05	5.01	5.07	4.97	5.05	1018800
2007-09-06	5.06	5.16	4.98	5.16	1509200
2007-09-07	5.07	5.11	4.97	5.01	1616000
2007-09-10	5.04	5.09	4.96	5.03	1317600
2007-09-11	5.06	5.19	5.04	5.10	1428400
2007-09-12	5.09	5.32	5.09	5.16	1614800
2007-09-13	5.17	5.18	5.01	5.08	841600
2007-09-14	5.02	5.02	4.93	4.98	1023200
2007-09-17	4.97	5.03	4.91	5.01	1847200
2007-09-18	5.02	5.22	4.97	5.21	1860800
2007-09-19	5.25	5.34	5.17	5.23	1470800
2007-09-20	5.34	5.39	5.20	5.32	1904800
2007-09-21	5.37	5.39	5.22	5.28	2215600
2007-09-24	5.29	5.32	5.22	5.26	1313600
2007-09-25	5.25	5.37	5.25	5.27	978800
2007-09-26	5.29	5.47	5.27	5.41	2874000
2007-09-27	5.41	5.41	5.29	5.38	1144400
2007-09-28	5.38	5.45	5.29	5.38	1482800
2007-10-01	5.36	5.43	5.32	5.41	1084800
2007-10-02	5.44	5.50	5.36	5.40	975600
2007-10-03	5.36	5.39	5.32	5.36	1039200
2007-10-04	5.37	5.52	5.36	5.47	940800
2007-10-05	5.51	5.54	5.40	5.46	1473200
2007-10-08	5.44	5.53	5.40	5.49	1920000
2007-10-09	5.50	5.54	5.45	5.51	2222800
2007-10-10	5.51	5.53	5.46	5.51	1567600
2007-10-11	5.52	5.58	5.39	5.44	2315600
2007-10-12	5.65	5.75	5.58	5.61	3157600
2007-10-15	5.62	5.65	5.46	5.51	1464800
2007-10-16	5.51	5.52	5.45	5.47	1647600
2007-10-17	5.48	5.56	5.46	5.52	2494000
2007-10-18	5.47	5.52	5.45	5.50	1831600
2007-10-19	5.74	5.74	5.59	5.64	3400800
2007-10-22	5.64	5.94	5.52	5.89	3888800
2007-10-23	6.00	6.40	5.99	6.34	9961200
2007-10-24	6.29	6.36	5.75	5.97	9058400
2007-10-25	6.00	6.11	5.85	6.07	6400000
2007-10-26	6.13	6.25	6.04	6.11	3296000
2007-10-29	6.11	6.17	5.75	5.78	5923600
2007-10-30	5.78	5.92	5.77	5.81	4186400
2007-10-31	5.83	5.84	5.67	5.83	2735600
2007-11-01	5.74	5.75	5.40	5.56	5974000
2007-11-02	5.61	5.68	5.47	5.58	2870800
2007-11-05	5.53	5.71	5.50	5.60	4340400
2007-11-06	5.60	5.62	5.48	5.55	4749200
2007-11-07	5.49	5.61	5.47	5.53	2395200
2007-11-08	5.57	5.86	5.54	5.85	2965064
2007-11-09	5.85	5.85	5.64	5.67	2598700
2007-11-12	5.66	5.88	5.54	5.56	2731200
2007-11-13	5.56	5.78	5.56	5.77	1981600
2007-11-14	5.78	5.92	5.61	5.88	2154000
2007-11-15	5.86	5.98	5.68	5.76	2148024
2007-11-16	5.76	5.81	5.66	5.80	1762400
2007-11-19	5.75	5.81	5.59	5.70	1490800
2007-11-20	5.71	5.76	5.61	5.71	1519600
2007-11-21	5.66	5.87	5.58	5.77	1420800
2007-11-23	5.79	5.96	5.79	5.85	1092000
2007-11-26	5.82	6.07	5.82	5.85	2183600
2007-11-27	5.85	6.03	5.85	6.00	1638800
2007-11-28	6.08	6.25	6.00	6.17	2150400
2007-11-29	6.14	6.25	6.13	6.23	1749200
2007-11-30	6.30	6.37	6.10	6.25	2888400
2007-12-03	6.28	6.31	6.16	6.25	2043600
2007-12-04	6.20	6.33	6.14	6.32	1922000
2007-12-05	6.42	6.60	6.29	6.51	5142288
2007-12-06	6.50	6.50	6.19	6.47	2909600
2007-12-07	6.47	6.49	6.30	6.36	1878800
2007-12-10	6.39	6.50	6.36	6.44	1416400
2007-12-11	6.46	6.46	6.18	6.20	1358400
2007-12-12	6.30	6.38	6.22	6.31	1027040
2007-12-13	6.27	6.29	6.09	6.20	1888152
2007-12-14	6.15	6.50	6.14	6.41	1559200
2007-12-17	6.36	6.51	6.35	6.45	1858400
2007-12-18	6.48	6.72	6.47	6.64	2517600
2007-12-19	6.65	6.67	6.50	6.54	1951060
2007-12-20	6.60	6.67	6.51	6.56	3244800
2007-12-21	6.65	6.69	6.55	6.60	2918400
2007-12-24	6.63	6.78	6.63	6.70	742000
2007-12-26	6.71	6.81	6.69	6.77	775200
2007-12-27	6.78	6.90	6.67	6.84	1486780
2007-12-28	6.80	6.93	6.75	6.89	1764800
2007-12-31	6.87	6.93	6.77	6.86	1588080
2008-01-02	6.85	6.95	6.79	6.90	1609600
2008-01-03	6.91	6.92	6.80	6.85	1427600
2008-01-04	6.78	6.94	6.70	6.86	1420800
2008-01-07	6.88	7.05	6.86	6.99	2072800
2008-01-08	7.01	7.12	6.96	7.10	4170992
2008-01-09	6.86	6.97	6.50	6.83	5876040
2008-01-10	6.67	6.97	6.45	6.84	3711200
2008-01-11	6.77	6.82	6.67	6.69	1991200
2008-01-14	6.73	6.83	6.68	6.78	1284576
2008-01-15	6.70	6.88	6.66	6.68	1798400
2008-01-16	6.62	6.99	6.62	6.93	2584384
2008-01-17	6.97	6.97	6.66	6.76	1762800
2008-01-18	6.79	6.79	6.45	6.59	2725200
2008-01-22	6.39	6.75	6.08	6.50	1955000
2008-01-23	6.36	6.38	6.16	6.37	3537600
2008-01-24	6.39	6.48	6.22	6.32	1926424
2008-01-25	6.39	6.39	5.99	6.01	2817600
2008-01-28	6.01	6.30	5.83	6.22	3208400
2008-01-29	6.26	6.31	6.07	6.07	1652400
2008-01-30	6.04	6.25	6.02	6.03	1619632
2008-01-31	6.00	6.16	5.93	6.00	3232936
2008-02-01	6.01	6.17	5.97	6.16	1593104
2008-02-04	6.12	6.38	6.05	6.19	2824400
2008-02-05	5.86	6.17	5.84	6.04	2907200
2008-02-06	6.07	6.20	6.05	6.13	1966176
2008-02-07	6.12	6.25	6.09	6.17	3692728
2008-02-08	5.48	5.50	4.91	5.36	24612148
2008-02-11	5.15	5.15	4.69	4.79	12665012
2008-02-12	4.83	4.98	4.64	4.84	5117124
2008-02-13	4.87	4.87	4.66	4.76	4820984
2008-02-14	4.76	4.85	4.71	4.71	2839600
2008-02-15	4.70	4.87	4.67	4.87	4690400
2008-02-19	4.93	4.95	4.68	4.68	3378800
2008-02-20	4.64	4.83	4.54	4.81	4162000
2008-02-21	4.83	4.85	4.69	4.71	3043600
2008-02-22	4.72	4.74	4.59	4.68	2130400
2008-02-25	4.67	4.76	4.67	4.72	3389600
2008-02-26	4.71	4.90	4.71	4.85	2874600
2008-02-27	4.81	4.96	4.81	4.86	2544400
2008-02-28	4.80	4.87	4.68	4.70	1976800
2008-02-29	4.63	4.70	4.44	4.48	2950600
2008-03-03	4.45	4.61	4.45	4.58	2394800
2008-03-04	4.55	4.64	4.48	4.61	5028400
2008-03-05	4.59	4.65	4.41	4.43	2572000
2008-03-06	4.41	4.47	4.35	4.39	3021756
2008-03-07	4.35	4.56	4.35	4.50	2906400
2008-03-10	4.51	4.52	4.29	4.31	2540712
2008-03-11	4.16	4.33	3.80	3.86	5901264
2008-03-12	3.80	4.31	3.78	4.20	5531800
2008-03-13	4.16	4.49	4.15	4.45	5241904
2008-03-14	4.49	4.49	4.27	4.33	3566740
2008-03-17	4.21	4.48	4.20	4.38	2658204
2008-03-18	4.47	4.52	4.27	4.46	2477600
2008-03-19	4.31	4.37	3.42	3.47	14227960
2008-03-20	3.49	3.78	3.40	3.73	9399832
2008-03-24	3.74	3.74	3.59	3.68	3406400
2008-03-25	3.72	3.75	3.66	3.71	2133600
2008-03-26	3.69	3.75	3.62	3.64	2256800
2008-03-27	3.68	3.74	3.65	3.65	1867732
2008-03-28	3.66	3.67	3.51	3.53	2454400
2008-03-31	3.55	3.61	3.48	3.49	2796400
2008-04-01	3.58	3.66	3.56	3.63	2659576
2008-04-02	3.63	3.63	3.48	3.51	2712800
2008-04-03	3.49	3.62	3.46	3.55	1689276
2008-04-04	3.55	3.64	3.50	3.57	1320792
2008-04-07	3.58	3.59	3.48	3.53	1235800
2008-04-08	3.51	3.63	3.50	3.58	1784000
2008-04-09	3.58	3.59	3.46	3.48	1199600
2008-04-10	3.48	3.55	3.37	3.43	1621600
2008-04-11	3.46	3.46	3.38	3.40	1445600
2008-04-14	3.39	3.39	3.28	3.33	1418632
2008-04-15	3.35	3.46	3.35	3.42	2296852
2008-04-16	3.45	3.46	3.35	3.38	3036492
2008-04-17	3.36	3.38	3.32	3.36	1951092
2008-04-18	3.43	3.50	3.38	3.42	1969392
2008-04-21	3.38	3.56	3.38	3.49	2611048
2008-04-22	3.57	4.17	3.57	3.81	7288688
2008-04-23	3.81	4.01	3.76	3.97	2754304
2008-04-24	3.97	4.05	3.86	4.02	1911304
2008-04-25	4.05	4.37	4.02	4.21	3169292
2008-04-28	4.21	4.48	4.21	4.38	3529104
2008-04-29	4.60	4.73	4.52	4.61	4487908
2008-04-30	4.54	4.67	4.37	4.59	2785188
2008-05-01	4.61	4.74	4.53	4.66	1760732
2008-05-02	4.71	4.71	4.46	4.55	2197724
2008-05-05	4.53	4.64	4.53	4.58	1571192
2008-05-06	4.59	4.69	4.54	4.63	1757392
2008-05-07	4.62	4.84	4.62	4.77	3337816
2008-05-08	4.75	4.81	4.72	4.80	1763160
2008-05-09	4.69	4.85	4.69	4.79	1439032
2008-05-12	4.78	4.88	4.73	4.83	1413008
2008-05-13	4.83	4.85	4.71	4.77	1512552
2008-05-14	4.76	4.91	4.76	4.86	1359188
2008-05-15	4.84	4.90	4.79	4.84	1173232
2008-05-16	4.85	4.87	4.70	4.82	1154280
2008-05-19	4.81	4.88	4.79	4.82	1116800
2008-05-20	4.79	4.85	4.74	4.80	961088
2008-05-21	4.84	5.19	4.80	5.09	2773148
2008-05-22	5.10	5.11	4.90	5.06	1203576
2008-05-23	5.01	5.03	4.87	4.95	869148
2008-05-27	4.95	5.18	4.95	5.11	835704
2008-05-28	5.14	5.16	5.01	5.15	643516
2008-05-29	5.12	5.28	5.11	5.12	1033768
2008-05-30	5.12	5.29	5.04	5.28	1424128
2008-06-02	5.28	5.30	4.87	5.00	1774192
2008-06-03	5.03	5.12	4.97	5.07	1789084
2008-06-04	5.10	5.10	4.96	5.06	1719600
2008-06-05	5.09	5.43	5.07	5.35	1865400
2008-06-06	5.29	5.29	5.07	5.08	1066332
2008-06-09	5.13	5.17	5.05	5.10	1347576
2008-06-10	5.06	5.15	4.96	4.99	1836836
2008-06-11	4.96	4.96	4.71	4.79	2779128
2008-06-12	4.78	4.87	4.76	4.81	1631276
2008-06-13	4.88	4.91	4.80	4.87	1959616
2008-06-16	4.90	4.98	4.85	4.89	1664056
2008-06-17	4.85	4.93	4.77	4.77	1388412
2008-06-18	4.78	4.83	4.72	4.77	1400636
2008-06-19	4.56	4.59	4.44	4.55	2662656
2008-06-20	4.53	4.61	4.43	4.51	2312068
2008-06-23	4.53	4.59	4.31	4.37	1468884
2008-06-24	4.33	4.44	4.29	4.29	1390528
2008-06-25	4.27	4.49	4.26	4.43	1035544
2008-06-26	4.37	4.46	4.31	4.36	1710404
2008-06-27	4.37	4.42	4.29	4.35	3388580
2008-06-30	4.32	4.39	4.20	4.20	1348884
2008-07-01	4.15	4.24	4.12	4.19	2353356
2008-07-02	4.26	4.40	4.10	4.38	2031572
2008-07-03	4.30	4.40	4.24	4.35	1125924
2008-07-07	4.42	4.42	4.22	4.35	1518888
2008-07-08	4.37	4.48	4.33	4.46	1886652
2008-07-09	4.45	4.48	4.34	4.36	2564896
2008-07-10	4.35	4.42	4.23	4.40	2010552
2008-07-11	4.38	4.43	4.25	4.40	1884740
2008-07-14	4.44	4.49	4.32	4.38	1324452
2008-07-15	4.36	4.50	4.33	4.39	1843856
2008-07-16	4.42	4.48	4.35	4.40	1356288
2008-07-17	4.41	4.45	4.28	4.44	1752372
2008-07-18	4.45	4.45	4.28	4.31	1924760
2008-07-21	4.27	4.38	4.24	4.24	2827452
2008-07-22	4.29	5.15	4.29	4.98	7394820
2008-07-23	4.99	5.40	4.99	5.40	4390324
2008-07-24	5.45	5.56	5.32	5.46	2890172
2008-07-25	5.42	5.52	5.37	5.43	1555460
2008-07-28	5.44	5.62	5.43	5.44	1627120
2008-07-29	5.46	5.75	5.46	5.73	3080012
2008-07-30	5.76	5.91	5.60	5.71	3150128
2008-07-31	5.66	5.78	5.55	5.58	2721336
2008-08-01	5.64	5.78	5.59	5.69	2196680
2008-08-04	5.68	5.76	5.61	5.67	1621016
2008-08-05	5.73	5.90	5.63	5.89	1794736
2008-08-06	5.89	5.89	5.68	5.78	1478572
2008-08-07	5.76	5.79	5.61	5.62	1601220
2008-08-08	5.66	5.75	5.49	5.73	1116656
2008-08-11	5.76	5.94	5.64	5.79	1344212
2008-08-12	5.77	5.84	5.67	5.81	1264916
2008-08-13	5.80	5.92	5.77	5.88	951052
2008-08-14	5.88	6.06	5.82	5.88	1690576
2008-08-15	5.88	5.97	5.38	5.80	1127136
2008-08-18	5.80	5.80	5.50	5.57	3134012
2008-08-19	5.56	5.57	5.27	5.49	2894816
2008-08-20	5.46	5.55	5.35	5.45	1185848
2008-08-21	5.42	5.73	5.42	5.66	1664568
2008-08-22	5.71	5.96	5.67	5.95	1812844
2008-08-25	5.94	5.97	5.66	5.80	1560632
2008-08-26	5.81	5.99	5.72	5.85	1967392
2008-08-27	5.84	5.99	5.76	5.91	1715748
2008-08-28	5.74	5.81	5.55	5.75	2105320
2008-08-29	5.73	5.85	5.63	5.65	1145248
2008-09-02	5.72	5.85	5.66	5.75	1891108
2008-09-03	5.74	5.86	5.65	5.72	2938416
2008-09-04	5.70	5.83	5.66	5.75	2254824
2008-09-05	5.71	5.75	5.46	5.62	2093588
2008-09-08	5.76	5.86	5.66	5.86	1960012
2008-09-09	5.85	6.11	5.77	5.77	2335420
2008-09-10	5.82	6.05	5.81	5.98	1875368
2008-09-11	5.96	6.06	5.88	6.00	2018992
2008-09-12	5.96	6.08	5.84	6.07	2005540
2008-09-15	5.97	6.07	5.81	5.85	1687888
2008-09-16	5.77	5.91	5.49	5.69	2451716
2008-09-17	5.64	5.64	5.17	5.17	3077968
2008-09-18	5.27	5.33	4.82	5.15	3580496
2008-09-19	5.49	6.17	4.90	5.88	4609120
2008-09-22	5.79	5.88	5.47	5.70	1165608
2008-09-23	5.68	5.83	5.55	5.56	814324
2008-09-24	5.63	5.75	5.50	5.55	581568
2008-09-25	5.63	5.78	5.53	5.60	2169040
2008-09-26	5.50	5.77	5.50	5.63	725372
2008-09-29	5.61	5.61	5.32	5.39	823544
2008-09-30	5.48	5.48	5.08	5.13	1110408
2008-10-01	5.13	5.25	5.11	5.21	1220472
2008-10-02	5.19	5.19	4.87	4.98	702900
2008-10-03	5.02	5.40	5.02	5.32	846148
2008-10-06	5.16	5.36	4.73	5.08	1312980
2008-10-07	5.10	5.39	4.99	4.99	825044
2008-10-08	4.87	5.17	4.81	4.82	1466232
2008-10-09	4.87	4.87	4.51	4.62	2422476
2008-10-10	4.52	4.91	4.11	4.87	4226568
2008-10-13	5.29	5.31	4.86	5.06	2198892
2008-10-14	5.21	5.37	4.80	5.18	2224436
2008-10-15	5.06	5.10	4.66	4.78	1909144
2008-10-16	4.82	5.18	4.41	5.14	2573972
2008-10-17	5.05	5.40	4.93	5.05	1762080
2008-10-20	5.16	5.16	4.84	5.00	1261052
2008-10-21	4.93	5.01	4.84	4.88	1231960
2008-10-22	4.69	4.80	4.57	4.75	1831716
2008-10-23	4.70	4.85	4.33	4.49	2355784
2008-10-24	4.39	4.58	4.09	4.40	1608252
2008-10-27	4.32	4.70	4.20	4.43	2877624
2008-10-28	4.38	4.89	4.27	4.82	2134516
2008-10-29	4.85	4.87	4.54	4.65	1317876
2008-10-30	4.68	4.73	4.36	4.61	1602228
2008-10-31	4.58	4.77	4.41	4.71	1817596
2008-11-03	4.69	4.87	4.63	4.80	1605736
2008-11-04	4.87	5.04	4.79	5.00	2703828
2008-11-05	4.97	5.27	4.95	5.13	2339024
2008-11-06	5.11	5.19	4.86	4.89	1797604
2008-11-07	4.93	4.94	4.80	4.89	2100648
2008-11-10	4.78	4.83	4.43	4.50	2235560
2008-11-11	4.47	4.56	4.34	4.41	1055004
2008-11-12	4.38	4.46	4.27	4.28	837652
2008-11-13	4.29	4.59	4.02	4.58	1443724
2008-11-14	4.50	4.61	4.25	4.32	3006284
2008-11-17	4.33	4.41	4.19	4.30	1643172
2008-11-18	4.25	4.43	4.25	4.38	3242120
2008-11-19	4.38	4.42	4.21	4.24	2019608
2008-11-20	4.23	4.35	4.03	4.06	2742652
2008-11-21	4.10	4.32	3.81	4.28	2660340
2008-11-24	4.33	4.41	4.26	4.35	2417404
2008-11-25	4.41	4.44	4.29	4.40	2206248
2008-11-26	4.30	4.57	4.27	4.57	1194328
2008-11-28	4.51	4.66	4.48	4.63	507484
2008-12-01	4.54	4.59	4.07	4.09	1693864
2008-12-02	4.08	4.27	4.05	4.21	1407944
2008-12-03	4.11	4.38	4.07	4.31	3106448
2008-12-04	4.28	4.39	4.05	4.13	1700376
2008-12-05	4.10	4.47	3.98	4.46	1215656
2008-12-08	4.51	4.65	4.35	4.48	2182740
2008-12-09	4.51	4.52	4.13	4.23	1255112
2008-12-10	4.27	4.37	4.15	4.26	1004360
2008-12-11	4.16	4.29	3.99	4.03	1254628
2008-12-12	3.96	4.00	3.84	3.99	2640288
2008-12-15	4.02	4.07	3.87	3.94	1428140
2008-12-16	4.00	4.04	3.87	4.02	2067908
2008-12-17	4.14	4.35	4.12	4.24	2573240
2008-12-18	4.28	4.50	4.27	4.44	2052192
2008-12-19	4.35	4.82	4.35	4.82	5751516
2008-12-22	4.81	4.81	4.55	4.80	2716512
2008-12-23	4.79	4.93	4.75	4.85	1962712
2008-12-24	4.83	4.86	4.73	4.80	829852
2008-12-26	4.82	5.00	4.79	4.96	488460
2008-12-29	4.97	4.99	4.84	4.89	863096
2008-12-30	4.91	5.03	4.83	5.02	771444
2008-12-31	4.69	5.08	4.62	4.93	2049504
2009-01-02	4.91	5.01	4.80	4.89	1411112
2009-01-05	4.90	4.97	4.79	4.92	1392080
2009-01-06	4.90	5.13	4.90	5.09	1617808
2009-01-07	5.02	5.28	4.96	5.09	1760500
2009-01-08	5.05	5.20	5.02	5.13	1944456
2009-01-09	5.25	5.38	5.03	5.05	3526748
2009-01-12	5.03	5.20	4.89	5.13	1661724
2009-01-13	5.11	5.19	4.89	4.98	1520184
2009-01-14	4.89	4.91	4.65	4.70	1427164
2009-01-15	4.67	4.77	4.55	4.73	1888596
2009-01-16	4.76	4.85	4.65	4.77	1604448
2009-01-20	4.72	4.76	4.49	4.51	1384052
2009-01-21	4.56	4.67	4.45	4.64	1439724
2009-01-22	4.57	4.74	4.52	4.67	1519540
2009-01-23	4.58	4.70	4.46	4.56	1073392
2009-01-26	4.58	4.65	4.44	4.53	1129596
2009-01-27	4.56	4.64	4.53	4.58	1099612
2009-01-28	4.44	4.64	4.38	4.57	1836792
2009-01-29	4.53	4.56	4.48	4.50	1515364
2009-01-30	4.51	4.64	4.37	4.43	1065088
2009-02-02	4.41	4.60	4.32	4.55	1375252
2009-02-03	4.60	4.77	4.51	4.71	2580368
2009-02-04	4.70	4.79	4.58	4.62	1341980
2009-02-05	4.59	4.83	4.58	4.81	1640436
2009-02-06	4.78	4.99	4.76	4.96	1987836
2009-02-09	4.95	4.99	4.78	4.84	1735856
2009-02-10	4.94	5.36	4.94	5.20	3537748
2009-02-11	5.20	5.51	5.20	5.46	2684920
2009-02-12	5.42	5.57	5.37	5.57	3265016
2009-02-13	5.59	5.63	5.40	5.46	1334032
2009-02-17	5.30	5.48	5.26	5.38	1739392
2009-02-18	5.40	5.42	5.26	5.37	1478468
2009-02-19	5.44	5.54	5.35	5.41	1541564
2009-02-20	5.32	5.42	5.16	5.30	1681308
2009-02-23	5.33	5.38	4.95	5.04	1484628
2009-02-24	5.10	5.27	5.07	5.23	1701532
2009-02-25	5.19	5.19	4.83	4.88	1485408
2009-02-26	4.89	4.97	4.43	4.48	2310684
2009-02-27	4.42	4.50	4.24	4.25	2067240
2009-03-02	4.19	4.26	3.97	4.00	1546436
2009-03-03	4.06	4.13	3.86	4.02	2091080
2009-03-04	4.06	4.20	3.93	4.07	1662300
2009-03-05	3.99	4.02	3.75	3.76	2090316
2009-03-06	3.78	3.99	3.77	3.88	1573088
2009-03-09	3.86	3.97	3.76	3.84	1267784
2009-03-10	3.91	4.07	3.88	4.00	1231996
2009-03-11	3.97	4.09	3.83	3.91	1658072
2009-03-12	3.88	4.25	3.81	4.15	1608720
2009-03-13	4.17	4.33	4.10	4.27	1158896
2009-03-16	4.31	4.35	4.15	4.17	683992
2009-03-17	4.18	4.42	4.17	4.42	997260
2009-03-18	4.38	4.38	4.27	4.32	2661624
2009-03-19	4.37	4.39	4.06	4.15	1322232
2009-03-20	4.17	4.18	3.98	3.98	2023708
2009-03-23	4.07	4.14	4.00	4.13	1333528
2009-03-24	4.07	4.12	3.89	3.89	1598404
2009-03-25	3.98	4.13	3.95	4.04	3695644
2009-03-26	4.09	4.17	4.01	4.13	1734676
2009-03-27	4.11	4.34	4.10	4.29	2164908
2009-03-30	4.21	4.37	4.10	4.33	1565300
2009-03-31	4.40	4.72	4.39	4.51	1686396
2009-04-01	4.46	4.50	4.32	4.42	942180
2009-04-02	4.52	4.81	4.51	4.81	2005400
2009-04-03	4.78	4.97	4.73	4.97	1886284
2009-04-06	4.91	5.03	4.66	4.81	2342476
2009-04-07	4.75	4.76	4.58	4.59	2548076
2009-04-08	4.63	4.75	4.57	4.70	1031180
2009-04-09	4.80	5.09	4.72	5.08	2240172
2009-04-13	5.06	5.25	5.00	5.10	1620068
2009-04-14	5.03	5.04	4.87	4.98	1371220
2009-04-15	4.98	5.09	4.92	5.08	1257180
2009-04-16	5.09	5.09	4.76	4.93	1428676
2009-04-17	4.92	4.97	4.85	4.92	1240592
2009-04-20	4.79	4.93	4.75	4.83	1039028
2009-04-21	4.84	4.94	4.80	4.88	1062600
2009-04-22	4.84	4.95	4.76	4.84	1201732
2009-04-23	4.83	4.84	4.62	4.67	1757028
2009-04-24	4.72	4.76	4.60	4.69	1721952
2009-04-27	4.65	4.94	4.65	4.93	3283020
2009-04-28	4.91	5.13	4.83	4.85	2522168
2009-04-29	4.90	4.95	4.67	4.72	1803164
2009-04-30	4.75	4.76	4.55	4.59	1979368
2009-05-01	4.63	4.64	4.50	4.53	1450360
2009-05-04	4.54	4.63	4.41	4.63	1327960
2009-05-05	4.62	4.67	4.48	4.53	1811236
2009-05-06	4.55	4.58	4.48	4.58	1134080
2009-05-07	4.61	4.98	4.55	4.82	1982996
2009-05-08	4.88	5.00	4.82	4.96	1293832
2009-05-11	4.88	4.88	4.74	4.77	807192
2009-05-12	4.80	4.81	4.63	4.67	852404
2009-05-13	4.63	4.67	4.58	4.60	1128592
2009-05-14	4.63	4.75	4.55	4.70	941568
2009-05-15	4.69	4.75	4.56	4.61	1203692
2009-05-18	4.66	4.67	4.44	4.60	1065528
2009-05-19	4.61	4.75	4.52	4.73	1936768
2009-05-20	4.76	5.02	4.74	4.94	2578884
2009-05-21	4.88	4.94	4.71	4.84	1840216
2009-05-22	4.86	4.86	4.48	4.49	1906120
2009-05-26	4.43	4.68	4.40	4.64	1041232
2009-05-27	4.63	4.65	4.51	4.55	1287044
2009-05-28	4.62	4.64	4.52	4.53	1251428
2009-05-29	4.56	4.58	4.47	4.55	1436804
2009-06-01	4.60	4.61	4.46	4.49	1906700
2009-06-02	4.49	4.68	4.47	4.54	2318516
2009-06-03	4.50	4.65	4.43	4.63	1448996
2009-06-04	4.64	4.67	4.56	4.67	1715104
2009-06-05	4.69	4.70	4.61	4.67	1164228
2009-06-08	4.66	4.71	4.56	4.60	989644
2009-06-09	4.60	4.64	4.42	4.56	1416088
2009-06-10	4.58	4.58	4.39	4.44	1649864
2009-06-11	4.43	4.56	4.38	4.46	1287944
2009-06-12	4.44	4.47	4.39	4.45	680484
2009-06-15	4.39	4.43	4.33	4.39	1114632
2009-06-16	4.43	4.50	4.36	4.44	834968
2009-06-17	4.42	4.60	4.38	4.53	1166188
2009-06-18	4.52	4.74	4.50	4.71	868088
2009-06-19	4.78	5.14	4.77	5.01	3770376
2009-06-22	5.00	5.03	4.87	4.98	1510472
2009-06-23	4.98	5.02	4.93	5.00	1322092
2009-06-24	4.96	4.96	4.65	4.75	4135560
2009-06-25	4.75	5.01	4.75	4.93	1529292
2009-06-26	4.92	5.22	4.91	5.12	4183000
2009-06-29	5.08	5.15	4.96	5.09	1029260
2009-06-30	5.06	5.18	4.92	5.00	1224492
2009-07-01	5.06	5.08	4.95	5.08	1003392
2009-07-02	5.00	5.04	4.84	4.84	1307056
2009-07-06	4.84	4.92	4.67	4.78	1496580
2009-07-07	4.79	4.94	4.72	4.88	1603764
2009-07-08	4.94	4.94	4.73	4.80	1258652
2009-07-09	4.81	4.84	4.60	4.66	1097756
2009-07-10	4.52	4.79	4.52	4.68	1170112
2009-07-13	4.71	4.82	4.63	4.80	751632
2009-07-14	4.81	4.85	4.68	4.72	959020
2009-07-15	4.76	4.78	4.65	4.73	981932
2009-07-16	4.69	4.72	4.59	4.63	1360844
2009-07-17	4.63	4.66	4.38	4.54	5312528
2009-07-20	4.50	4.50	4.42	4.47	2627616
2009-07-21	4.50	4.53	4.38	4.48	1770964
2009-07-22	4.48	4.61	4.48	4.54	993040
2009-07-23	4.52	4.66	4.51	4.64	1362868
2009-07-24	4.59	4.69	4.44	4.61	2870516
2009-07-27	4.55	4.65	4.47	4.50	2465888
2009-07-28	4.80	5.01	4.63	4.85	4477124
2009-07-29	4.88	5.08	4.80	5.03	2029276
2009-07-30	5.06	5.12	4.95	4.99	1430176
2009-07-31	4.94	4.95	4.82	4.83	1197420
2009-08-03	4.87	4.87	4.66	4.80	1171636
2009-08-04	4.77	4.81	4.67	4.75	1170756
2009-08-05	4.73	4.73	4.50	4.51	1269560
2009-08-06	4.54	4.55	4.44	4.51	963724
2009-08-07	4.58	4.67	4.51	4.56	1151156
2009-08-10	4.55	4.59	4.49	4.53	916428
2009-08-11	4.54	4.60	4.50	4.50	553456
2009-08-12	4.49	4.55	4.49	4.50	1195696
2009-08-13	4.51	4.54	4.40	4.53	650256
2009-08-14	4.52	4.53	4.37	4.38	1742536
2009-08-17	4.34	4.61	4.29	4.56	1609620
2009-08-18	4.57	4.60	4.49	4.55	1260400
2009-08-19	4.52	4.59	4.51	4.56	769312
2009-08-20	4.56	4.66	4.55	4.63	606744
2009-08-21	4.66	4.69	4.59	4.65	1548104
2009-08-24	4.64	4.65	4.52	4.57	1490524
2009-08-25	4.57	4.64	4.49	4.50	1802676
2009-08-26	4.48	4.52	4.46	4.48	1686536
2009-08-27	4.51	4.53	4.44	4.46	958644
2009-08-28	4.53	4.53	4.34	4.38	1139168
2009-08-31	4.37	4.45	4.30	4.33	1048788
2009-09-01	4.30	4.36	4.22	4.26	1243300
2009-09-02	4.26	4.47	4.22	4.44	1655216
2009-09-03	4.44	4.44	4.30	4.38	755020
2009-09-04	4.36	4.51	4.33	4.51	1422680
2009-09-08	4.51	4.53	4.40	4.46	1318172
2009-09-09	4.45	4.58	4.42	4.57	2168840
2009-09-10	4.54	4.76	4.50	4.75	1969088
2009-09-11	4.75	4.93	4.70	4.91	1708224
2009-09-14	4.89	4.95	4.79	4.84	1336996
2009-09-15	4.82	4.87	4.77	4.82	2024932
2009-09-16	4.80	4.80	4.66	4.78	3786828
2009-09-17	4.69	4.80	4.59	4.76	1940104
2009-09-18	4.76	4.81	4.69	4.78	1327088
2009-09-21	4.73	4.81	4.73	4.77	603692
2009-09-22	4.80	4.80	4.65	4.70	1364560
2009-09-23	4.98	5.00	4.81	4.81	2198548
2009-09-24	4.83	4.92	4.66	4.73	1299132
2009-09-25	4.73	4.82	4.68	4.73	1230000
2009-09-28	4.77	4.93	4.72	4.89	1047884
2009-09-29	4.87	4.92	4.71	4.83	1491948
2009-09-30	4.82	4.84	4.66	4.74	1623696
2009-10-01	4.70	4.70	4.53	4.58	2047480
2009-10-02	4.56	4.58	4.48	4.51	1141484
2009-10-05	4.48	4.53	4.42	4.44	1363148
2009-10-06	4.37	4.51	4.31	4.51	1649344
2009-10-07	4.51	4.58	4.39	4.50	2220936
2009-10-08	4.53	4.54	4.43	4.43	1856136
2009-10-09	4.44	4.68	4.42	4.66	1909640
2009-10-12	4.66	4.79	4.65	4.74	1371752
2009-10-13	4.75	4.76	4.60	4.64	1386048
2009-10-14	4.67	4.73	4.61	4.70	1254832
2009-10-15	4.66	4.70	4.59	4.62	1234756
2009-10-16	4.61	4.66	4.52	4.56	1288320
2009-10-19	4.58	4.61	4.51	4.57	1431172
2009-10-20	4.58	4.66	4.52	4.57	1586152
2009-10-21	4.55	4.64	4.50	4.52	1412800
2009-10-22	4.50	4.63	4.45	4.62	1777304
2009-10-23	4.62	4.62	4.49	4.50	1842812
2009-10-26	4.40	4.51	4.31	4.34	3353232
2009-10-27	4.54	4.69	4.50	4.58	5506576
2009-10-28	4.61	4.67	4.49	4.59	2739612
2009-10-29	4.61	4.67	4.57	4.59	1775560
2009-10-30	4.55	4.60	4.35	4.46	2696872
2009-11-02	4.47	4.50	4.38	4.43	1667376
2009-11-03	4.42	4.50	4.34	4.39	2416308
2009-11-04	4.43	4.63	4.42	4.52	2094428
2009-11-05	4.56	4.72	4.48	4.67	1629924
2009-11-06	4.64	4.83	4.59	4.81	2001580
2009-11-09	4.83	4.90	4.74	4.77	1716120
2009-11-10	4.76	4.84	4.73	4.75	1476692
2009-11-11	4.79	4.79	4.71	4.76	855576
2009-11-12	4.73	4.82	4.67	4.70	998008
2009-11-13	4.72	4.74	4.60	4.65	1605488
2009-11-16	4.69	4.75	4.66	4.74	1035716
2009-11-17	4.71	4.72	4.62	4.64	1307144
2009-11-18	4.63	4.66	4.56	4.58	968608
2009-11-19	4.56	4.56	4.43	4.50	1285056
2009-11-20	4.47	4.53	4.44	4.51	2484208
2009-11-23	4.53	4.64	4.52	4.63	1294112
2009-11-24	4.65	4.76	4.54	4.72	1993944
2009-11-25	4.75	4.79	4.66	4.72	1497068
2009-11-27	4.63	4.78	4.61	4.73	861408
2009-11-30	4.71	4.73	4.62	4.71	1416256
2009-12-01	4.74	4.84	4.72	4.82	1151056
2009-12-02	4.80	4.86	4.74	4.78	627744
2009-12-03	4.80	4.86	4.63	4.65	924960
2009-12-04	4.73	4.89	4.71	4.76	1282692
2009-12-07	4.78	4.84	4.74	4.78	971360
2009-12-08	4.77	4.83	4.71	4.79	1980772
2009-12-09	4.77	4.80	4.73	4.75	1590692
2009-12-10	4.56	4.82	4.49	4.80	5284956
2009-12-11	4.80	4.88	4.77	4.79	2096620
2009-12-14	4.80	4.87	4.77	4.87	1367280
2009-12-15	4.85	5.04	4.84	5.01	2422108
2009-12-16	5.02	5.29	5.01	5.26	2872580
2009-12-17	5.21	5.25	5.10	5.18	1745048
2009-12-18	5.22	5.22	5.14	5.21	3344292
2009-12-21	5.21	5.35	5.21	5.33	1580748
2009-12-22	5.35	5.41	5.33	5.38	1110876
2009-12-23	5.37	5.49	5.37	5.48	1179760
2009-12-24	5.50	5.51	5.46	5.48	763016
2009-12-28	5.50	5.50	5.40	5.44	470460
2009-12-29	5.47	5.47	5.39	5.41	461352
2009-12-30	5.41	5.44	5.31	5.41	757512
2009-12-31	5.39	5.47	5.29	5.29	862364
2010-01-04	5.35	5.44	5.32	5.43	1319984
2010-01-05	5.44	5.45	5.25	5.25	1697416
2010-01-06	5.24	5.32	5.23	5.32	1086200
2010-01-07	5.32	5.46	5.29	5.45	1520252
2010-01-08	5.41	5.41	5.32	5.39	1196292
2010-01-11	5.40	5.41	5.32	5.35	837276
2010-01-12	5.31	5.34	5.27	5.33	887348
2010-01-13	5.35	5.52	5.34	5.43	6680824
2010-01-14	5.45	5.54	5.41	5.50	908756
2010-01-15	5.52	5.56	5.46	5.51	1542208
2010-01-19	5.38	5.40	5.19	5.25	3154840
2010-01-20	5.23	5.25	4.86	4.89	5794284
2010-01-21	4.87	5.02	4.78	4.85	3541480
2010-01-22	4.89	5.06	4.84	4.99	19919092
2010-01-25	4.97	5.03	4.88	4.95	3062588
2010-01-26	4.92	4.95	4.84	4.86	3648032
2010-01-27	4.87	4.99	4.84	4.92	2090732
2010-01-28	4.94	4.99	4.84	4.88	1953896
2010-01-29	4.88	4.92	4.81	4.81	3508176
2010-02-01	4.84	4.87	4.81	4.82	2592912
2010-02-02	4.81	4.84	4.73	4.81	2348140
2010-02-03	4.81	4.83	4.76	4.78	1292852
2010-02-04	4.75	4.78	4.63	4.64	1614712
2010-02-05	4.64	4.66	4.48	4.60	1667868
2010-02-08	4.61	4.64	4.47	4.52	1420576
2010-02-09	4.55	4.62	4.40	4.58	2797708
2010-02-10	4.54	4.58	4.44	4.51	3202376
2010-02-11	4.48	4.51	4.41	4.50	2189936
2010-02-12	4.48	4.55	4.43	4.54	1994956
2010-02-16	4.55	4.58	4.44	4.51	1595232
2010-02-17	4.53	4.57	4.50	4.51	1368936
2010-02-18	4.50	4.58	4.45	4.52	1692840
2010-02-19	4.53	4.59	4.49	4.55	2101892
2010-02-22	4.54	4.59	4.48	4.51	1055948
2010-02-23	4.52	4.52	4.46	4.49	1337696
2010-02-24	4.49	4.50	4.43	4.47	981156
2010-02-25	4.43	4.51	4.43	4.48	1144384
2010-02-26	4.49	4.50	4.44	4.47	1131804
2010-03-01	4.48	4.57	4.43	4.55	1550804
2010-03-02	4.55	4.67	4.55	4.64	3474172
2010-03-03	4.66	4.67	4.61	4.64	1159316
2010-03-04	4.64	4.72	4.59	4.65	820240
2010-03-05	4.66	4.68	4.61	4.66	1789004
2010-03-08	4.67	4.69	4.62	4.63	1284832
2010-03-09	4.60	4.63	4.46	4.48	2695524
2010-03-10	4.49	4.50	4.43	4.49	2065124
2010-03-11	4.48	4.58	4.46	4.58	2411332
2010-03-12	4.57	4.61	4.50	4.52	1356700
2010-03-15	4.53	4.65	4.48	4.64	1711908
2010-03-16	4.66	4.80	4.61	4.80	1618568
2010-03-17	4.81	4.92	4.80	4.92	2173492
2010-03-18	5.00	5.24	4.89	5.16	4764624
2010-03-19	5.19	5.52	5.17	5.46	11206972
2010-03-22	5.52	6.06	4.95	6.04	13181828
2010-03-23	6.06	6.18	5.83	6.06	8013648
2010-03-24	6.03	6.13	5.92	6.07	4161656
2010-03-25	6.10	6.26	6.00	6.03	3335604
2010-03-26	6.03	6.03	5.85	5.88	2543736
2010-03-29	5.88	6.04	5.85	6.03	2173288
2010-03-30	6.02	6.03	5.93	6.01	1902836
2010-03-31	5.98	6.04	5.86	6.01	2994768
2010-04-01	6.03	6.15	6.03	6.15	2404008
2010-04-05	6.19	6.26	6.11	6.16	2545604
2010-04-06	6.16	6.22	6.10	6.15	1867276
2010-04-07	6.12	6.19	6.03	6.07	2223396
2010-04-08	6.04	6.08	5.95	6.02	1417248
2010-04-09	6.05	6.08	5.98	6.05	3104152
2010-04-12	6.10	6.10	6.03	6.03	2370744
2010-04-13	5.99	6.01	5.89	5.98	4198348
2010-04-14	6.01	6.10	5.94	6.08	4363148
2010-04-15	6.06	6.20	6.00	6.18	2009036
2010-04-16	6.18	6.24	6.07	6.12	1860552
2010-04-19	6.09	6.36	6.09	6.29	2333012
2010-04-20	6.36	6.49	6.25	6.41	2013960
2010-04-21	6.41	6.45	6.23	6.27	1696688
2010-04-22	6.23	6.29	6.13	6.29	1312076
2010-04-23	6.29	6.36	6.20	6.36	1126396
2010-04-26	6.35	6.37	6.11	6.17	2450156
2010-04-27	6.13	6.39	6.00	6.04	4093752
2010-04-28	6.07	6.10	5.87	5.99	3743140
2010-04-29	6.00	6.05	5.93	5.98	3669980
2010-04-30	5.96	6.01	5.73	5.73	2674948
2010-05-03	5.73	5.84	5.69	5.77	1587388
2010-05-04	5.71	5.75	5.56	5.58	2288892
2010-05-05	5.58	5.61	5.50	5.59	2010424
2010-05-06	5.55	5.64	5.13	5.44	2067964
2010-05-07	5.42	5.42	5.16	5.26	2748700
2010-05-10	5.45	5.54	5.37	5.52	1735836
2010-05-11	5.49	5.67	5.49	5.57	1625860
2010-05-12	5.58	5.73	5.52	5.72	1643996
2010-05-13	5.73	5.74	5.60	5.63	1187048
2010-05-14	5.59	5.77	5.46	5.77	2302372
2010-05-17	5.82	5.95	5.71	5.77	3582132
2010-05-18	5.81	5.83	5.68	5.74	2751360
2010-05-19	5.73	5.84	5.71	5.76	1620148
2010-05-20	5.66	5.68	5.42	5.42	2071628
2010-05-21	5.31	5.50	5.29	5.42	1742528
2010-05-24	5.40	5.48	5.29	5.34	2087404
2010-05-25	5.25	5.36	5.19	5.34	1114772
2010-05-26	5.36	5.63	5.33	5.50	2634560
2010-05-27	5.59	5.69	5.54	5.67	2313104
2010-05-28	5.64	5.76	5.50	5.71	3081708
2010-06-01	5.68	5.78	5.58	5.58	1675224
2010-06-02	5.57	5.60	5.46	5.52	3281328
2010-06-03	5.56	5.74	5.54	5.71	2449308
2010-06-04	5.63	6.07	5.62	5.90	6121108
2010-06-07	5.89	5.96	5.70	5.90	2635656
2010-06-08	5.90	5.94	5.69	5.76	2527732
2010-06-09	5.76	5.84	5.63	5.66	1708228
2010-06-10	5.74	5.74	5.65	5.69	1034656
2010-06-11	5.65	5.78	5.60	5.73	837980
2010-06-14	5.76	5.77	5.69	5.71	1131532
2010-06-15	5.74	5.78	5.68	5.77	1119704
2010-06-16	5.75	5.82	5.73	5.78	833536
2010-06-17	5.78	5.84	5.74	5.84	936128
2010-06-18	5.94	5.98	5.82	5.92	2039036
2010-06-21	5.97	6.03	5.83	5.86	1517720
2010-06-22	5.85	5.91	5.59	5.60	2643616
2010-06-23	5.62	5.90	5.55	5.81	3054360
2010-06-24	5.78	5.82	5.67	5.68	883116
2010-06-25	5.68	5.69	5.61	5.65	4441332
2010-06-28	5.65	5.69	5.51	5.53	1268528
2010-06-29	5.46	5.52	5.27	5.31	2104544
2010-06-30	5.30	5.42	5.22	5.38	2342252
2010-07-01	5.34	5.36	5.14	5.29	3016512
2010-07-02	5.31	5.40	5.25	5.34	1719692
2010-07-06	5.39	5.54	5.35	5.39	2336388
2010-07-07	5.41	5.45	5.17	5.27	2162540
2010-07-08	5.31	5.39	5.20	5.23	2129628
2010-07-09	5.24	5.26	5.13	5.21	1695532
2010-07-12	5.19	5.21	5.10	5.16	978660
2010-07-13	5.22	5.36	5.12	5.34	1917172
2010-07-14	5.35	5.51	5.33	5.45	1535928
2010-07-15	5.44	5.51	5.39	5.48	1432628
2010-07-16	5.44	5.45	5.22	5.25	1317780
2010-07-19	5.26	5.29	5.17	5.23	893624
2010-07-20	5.17	5.32	5.15	5.32	1161524
2010-07-21	5.30	5.36	5.06	5.06	1315432
2010-07-22	5.12	5.19	5.07	5.17	1159372
2010-07-23	5.18	5.34	5.11	5.30	1203448
2010-07-26	5.33	5.44	5.31	5.43	1185748
2010-07-27	5.44	5.70	5.44	5.54	2840320
2010-07-28	5.54	5.54	5.11	5.14	2516420
2010-07-29	5.18	5.21	5.00	5.10	1357272
2010-07-30	5.05	5.36	5.03	5.33	2320504
2010-08-02	5.40	5.53	5.40	5.42	2744388
2010-08-03	5.40	5.58	5.34	5.54	1670716
2010-08-04	5.55	5.83	5.55	5.66	2499104
2010-08-05	5.63	5.68	5.47	5.49	1284076
2010-08-06	5.44	5.52	5.40	5.48	1194240
2010-08-09	5.51	5.57	5.47	5.48	1200732
2010-08-10	5.66	5.66	5.37	5.49	1432568
2010-08-11	5.41	5.44	5.27	5.30	2279464
2010-08-12	5.25	5.29	5.18	5.23	1758752
2010-08-13	5.21	5.31	5.13	5.26	1469728
2010-08-16	5.26	5.31	5.19	5.28	1627128
2010-08-17	5.32	5.35	5.22	5.25	2158624
2010-08-18	5.25	5.30	5.15	5.29	1160016
2010-08-19	5.27	5.30	5.09	5.13	1771124
2010-08-20	5.09	5.12	5.03	5.08	1233812
2010-08-23	5.09	5.26	5.05	5.18	1824332
2010-08-24	5.13	5.19	5.04	5.08	983000
2010-08-25	5.05	5.19	5.04	5.17	1184940
2010-08-26	5.19	5.47	5.17	5.38	3192016
2010-08-27	5.40	5.50	5.27	5.46	1477228
2010-08-30	5.46	5.46	5.21	5.21	1612780
2010-08-31	5.19	5.20	5.00	5.06	2217448
2010-09-01	5.13	5.27	5.09	5.15	1755400
2010-09-02	5.15	5.18	5.08	5.14	1268516
2010-09-03	5.20	5.37	5.19	5.37	1576300
2010-09-07	5.25	5.30	5.15	5.25	1700492
2010-09-08	5.26	5.33	5.23	5.28	1185464
2010-09-09	5.33	5.41	5.28	5.33	1113084
2010-09-10	5.39	5.50	5.27	5.42	2080548
2010-09-13	5.47	5.57	5.46	5.53	1957020
2010-09-14	5.53	5.54	5.38	5.50	1399332
2010-09-15	5.50	5.59	5.47	5.55	1080024
2010-09-16	5.54	5.54	5.46	5.49	1471260
2010-09-17	5.54	5.54	5.37	5.47	2244060
2010-09-20	5.47	5.59	5.46	5.58	2175200
2010-09-21	5.57	5.62	5.48	5.55	1319408
2010-09-22	5.54	5.60	5.44	5.52	1143916
2010-09-23	5.48	5.52	5.31	5.33	1620644
2010-09-24	5.38	5.51	5.34	5.50	1325492
2010-09-27	5.52	5.56	5.43	5.53	1168108
2010-09-28	5.55	5.75	5.48	5.73	2239760
2010-09-29	5.71	5.82	5.62	5.78	2496592
2010-09-30	5.82	5.91	5.79	5.90	2371776
2010-10-01	5.95	5.97	5.76	5.84	1736904
2010-10-04	5.82	5.84	5.68	5.71	1448536
2010-10-05	5.76	5.85	5.70	5.85	1304956
2010-10-06	5.84	5.86	5.71	5.79	1383328
2010-10-07	5.83	5.88	5.75	5.77	890180
2010-10-08	5.79	5.90	5.74	5.88	925800
2010-10-11	5.88	6.02	5.87	5.93	675824
2010-10-12	5.94	6.03	5.85	6.01	960968
2010-10-13	6.02	6.08	5.95	6.04	928152
2010-10-14	6.04	6.14	6.00	6.05	799692
2010-10-15	6.10	6.19	6.03	6.13	1650488
2010-10-18	6.14	6.19	6.10	6.18	717264
2010-10-19	6.11	6.14	5.98	6.00	1895188
2010-10-20	6.03	6.09	6.02	6.08	1139436
2010-10-21	6.09	6.12	5.88	5.97	981468
2010-10-22	6.00	6.09	5.96	6.07	699668
2010-10-25	6.11	6.22	6.08	6.11	850896
2010-10-26	5.92	5.92	5.59	5.70	5425292
2010-10-27	5.69	5.75	5.65	5.71	1595792
2010-10-28	5.67	5.70	5.60	5.63	2531872
2010-10-29	5.62	5.64	5.56	5.58	2345860
2010-11-01	5.61	5.68	5.52	5.58	1440444
2010-11-02	5.63	5.72	5.62	5.72	869360
2010-11-03	5.71	5.75	5.52	5.59	2421952
2010-11-04	5.65	5.73	5.65	5.71	1891220
2010-11-05	5.73	5.74	5.60	5.66	1229228
2010-11-08	5.65	5.70	5.57	5.66	1294120
2010-11-09	5.68	5.69	5.54	5.55	1126796
2010-11-10	5.55	5.59	5.30	5.46	3331180
2010-11-11	5.40	5.54	5.35	5.52	3103020
2010-11-12	5.47	5.58	5.46	5.51	1718664
2010-11-15	5.53	5.53	5.41	5.51	2152468
2010-11-16	5.53	5.60	5.46	5.49	3075016
2010-11-17	5.51	5.68	5.48	5.65	1788944
2010-11-18	5.69	5.79	5.62	5.69	1254492
2010-11-19	5.65	5.75	5.61	5.66	2309616
2010-11-22	5.66	5.82	5.63	5.79	1750716
2010-11-23	5.77	5.81	5.74	5.75	814588
2010-11-24	5.80	5.89	5.75	5.87	1100912
2010-11-26	5.81	5.85	5.78	5.78	271220
2010-11-29	5.75	5.90	5.70	5.85	1079536
2010-11-30	5.78	5.87	5.74	5.81	1247412
2010-12-01	5.89	5.98	5.83	5.89	1190252
2010-12-02	5.89	5.96	5.84	5.96	845052
2010-12-03	5.92	6.01	5.88	5.99	1199768
2010-12-06	5.97	6.06	5.94	5.99	935848
2010-12-07	6.05	6.07	5.93	5.97	1614892
2010-12-08	5.97	6.21	5.96	6.17	1402592
2010-12-09	6.20	6.25	5.97	5.99	1869736
2010-12-10	6.00	6.12	5.99	6.06	1639512
2010-12-13	6.08	6.10	5.97	5.97	726968
2010-12-14	5.97	6.09	5.97	6.08	864356
2010-12-15	6.10	6.21	6.07	6.15	1061792
2010-12-16	6.15	6.31	6.13	6.27	1435800
2010-12-17	6.31	6.48	6.28	6.35	2712696
2010-12-20	6.38	6.48	6.37	6.46	1180988
2010-12-21	6.48	6.56	6.48	6.52	672532
2010-12-22	6.52	6.58	6.46	6.52	2223796
2010-12-23	6.52	6.61	6.48	6.51	1004296
2010-12-27	6.50	6.54	6.47	6.50	287208
2010-12-28	6.52	6.52	6.39	6.46	457428
2010-12-29	6.46	6.59	6.45	6.58	590788
2010-12-30	6.59	6.60	6.43	6.43	540728
2010-12-31	6.43	6.46	6.33	6.34	652604
2011-01-03	6.39	6.63	6.38	6.61	956424
2011-01-04	6.63	6.64	6.51	6.56	1209332
2011-01-05	6.54	6.56	6.47	6.53	1209644
2011-01-06	6.68	7.36	6.68	6.88	5435804
2011-01-07	6.91	6.98	6.83	6.94	1197112
2011-01-10	6.93	7.02	6.85	6.95	807632
2011-01-11	6.96	7.01	6.90	6.94	739960
2011-01-12	6.98	6.98	6.86	6.89	664728
2011-01-13	6.90	7.00	6.87	6.98	1482320
2011-01-14	6.96	7.35	6.93	7.29	5245764
2011-01-18	7.11	7.32	7.01	7.29	1655344
2011-01-19	7.25	7.27	6.74	6.74	3053780
2011-01-20	6.70	6.78	6.44	6.45	2343548
2011-01-21	6.48	6.59	6.35	6.37	2420656
2011-01-24	6.38	6.49	6.27	6.41	1297336
2011-01-25	6.37	6.67	6.37	6.66	1687564
2011-01-26	6.68	7.04	6.67	6.93	3098300
2011-01-27	6.90	7.02	6.89	7.00	1352808
2011-01-28	7.00	7.01	6.74	6.82	1541416
2011-01-31	6.86	6.95	6.79	6.93	1360164
2011-02-01	6.94	7.14	6.91	7.07	1149704
2011-02-02	7.03	7.08	6.94	6.95	2130840
2011-02-03	7.01	7.11	6.93	7.05	2611188
2011-02-04	7.09	7.18	6.96	6.99	1392228
2011-02-07	7.01	7.05	6.92	6.94	2113340
2011-02-08	7.04	7.53	6.91	7.30	4859900
2011-02-09	7.26	7.49	7.26	7.39	3534856
2011-02-10	7.31	7.39	7.30	7.34	1619444
2011-02-11	7.31	7.45	7.26	7.39	2034112
2011-02-14	7.36	7.47	7.34	7.43	1276372
2011-02-15	7.42	7.49	7.37	7.38	1198080
2011-02-16	7.42	7.50	7.36	7.48	782056
2011-02-17	7.48	7.55	7.43	7.47	1452068
2011-02-18	7.51	7.68	7.45	7.59	1661072
2011-02-22	7.52	7.57	7.35	7.39	1100016
2011-02-23	7.37	7.37	7.09	7.10	1151228
2011-02-24	7.14	7.42	7.01	7.33	2441176
2011-02-25	7.34	7.56	7.34	7.55	1663820
2011-02-28	7.56	7.62	7.54	7.62	1429452
2011-03-01	7.62	7.62	7.31	7.37	2062720
2011-03-02	7.36	7.57	7.36	7.50	1224856
2011-03-03	7.58	7.77	7.51	7.70	1223160
2011-03-04	7.68	7.73	7.56	7.67	858452
2011-03-07	7.54	7.67	7.45	7.67	1756232
2011-03-08	7.66	7.86	7.64	7.81	1341940
2011-03-09	7.77	7.95	7.77	7.90	1358796
2011-03-10	7.79	7.83	7.70	7.75	1696412
2011-03-11	7.76	7.77	7.61	7.70	1199616
2011-03-14	7.63	7.74	7.51	7.51	1480576
2011-03-15	7.25	7.51	7.21	7.43	1045252
2011-03-16	7.39	7.47	7.26	7.26	1460180
2011-03-17	7.38	7.43	7.29	7.32	968632
2011-03-18	7.40	7.49	7.36	7.38	1712748
2011-03-21	7.48	7.59	7.48	7.57	788448
2011-03-22	7.61	7.64	7.48	7.52	896188
2011-03-23	7.49	7.51	7.39	7.50	724384
2011-03-24	7.55	7.74	7.50	7.72	807760
2011-03-25	7.76	7.87	7.72	7.76	571632
2011-03-28	7.80	7.91	7.75	7.87	1361360
2011-03-29	7.85	8.07	7.85	8.06	1233528
2011-03-30	8.08	8.19	8.06	8.18	1209516
2011-03-31	8.17	8.25	8.11	8.25	1197272
2011-04-01	8.28	8.44	8.26	8.38	1201812
2011-04-04	8.40	8.52	8.40	8.49	943032
2011-04-05	8.45	8.47	8.35	8.36	1359592
2011-04-06	8.38	8.40	8.24	8.24	1160640
2011-04-07	8.23	8.33	8.17	8.17	1403532
2011-04-08	8.19	8.28	7.93	8.03	1511036
2011-04-11	8.04	8.09	7.97	8.04	850348
2011-04-12	8.03	8.12	7.96	8.01	1064996
2011-04-13	8.06	8.10	7.97	8.07	989680
2011-04-14	8.00	8.09	7.97	8.07	644548
2011-04-15	8.04	8.21	8.01	8.17	697820
2011-04-18	8.05	8.05	7.84	7.87	779692
2011-04-19	7.90	8.02	7.84	7.98	823616
2011-04-20	8.12	8.17	7.90	8.04	1361180
2011-04-21	8.15	8.33	8.13	8.24	656356
2011-04-25	8.21	8.23	8.02	8.04	1419244
2011-04-26	8.09	8.87	8.09	8.55	3545376
2011-04-27	8.65	8.99	8.50	8.92	2233884
2011-04-28	8.81	9.00	8.81	8.95	1313676
2011-04-29	8.93	9.10	8.84	9.06	1467156
2011-05-02	9.12	9.22	9.09	9.10	1662920
2011-05-03	9.09	9.09	8.84	8.88	1007396
2011-05-04	8.87	8.93	8.64	8.64	2101684
2011-05-05	8.60	8.70	8.51	8.56	2716536
2011-05-06	8.70	8.86	8.65	8.70	1848992
2011-05-09	8.75	9.01	8.70	8.83	2154868
2011-05-10	8.88	8.92	8.80	8.89	2078836
2011-05-11	8.88	9.81	8.83	9.31	10005016
2011-05-12	9.30	9.30	8.62	8.64	4149800
2011-05-13	8.68	8.80	8.61	8.72	1822732
2011-05-16	8.64	8.83	8.54	8.62	1810996
2011-05-17	8.53	8.64	8.50	8.58	2408784
2011-05-18	8.57	8.77	8.55	8.75	1631092
2011-05-19	8.81	9.01	8.79	8.95	1718132
2011-05-20	8.91	8.91	8.68	8.81	1948444
2011-05-23	8.67	8.67	8.49	8.55	1225408
2011-05-24	8.55	8.61	8.41	8.55	1953828
2011-05-25	8.50	8.63	8.45	8.53	1745544
2011-05-26	8.50	8.69	8.50	8.68	1242480
2011-05-27	8.74	8.75	8.64	8.67	1823000
2011-05-31	8.78	8.83	8.66	8.70	2255520
2011-06-01	8.69	8.73	8.48	8.54	3285320
2011-06-02	8.54	8.78	8.50	8.74	1630012
2011-06-03	8.59	8.75	8.57	8.60	2258668
2011-06-06	8.58	8.58	8.40	8.41	1807728
2011-06-07	8.46	8.52	8.37	8.47	2827364
2011-06-08	8.42	8.52	8.34	8.45	2360980
2011-06-09	8.47	8.58	8.39	8.41	2126696
2011-06-10	8.37	8.37	8.04	8.25	3186748
2011-06-13	8.35	8.39	8.26	8.29	1935124
2011-06-14	8.38	8.55	8.35	8.49	1973376
2011-06-15	8.43	8.54	8.33	8.33	2393492
2011-06-16	8.36	8.43	8.20	8.32	1904376
2011-06-17	8.38	8.46	8.13	8.16	1835364
2011-06-20	8.13	8.48	8.13	8.37	1193128
2011-06-21	8.44	8.60	8.43	8.58	1916492
2011-06-22	8.54	8.68	8.46	8.47	1378676
2011-06-23	8.37	8.65	8.26	8.58	1651576
2011-06-24	8.59	8.62	8.43	8.46	3145380
2011-06-27	8.46	8.64	8.38	8.62	959168
2011-06-28	8.67	8.94	8.65	8.92	1216592
2011-06-29	8.94	8.96	8.76	8.94	1270868
2011-06-30	8.96	9.00	8.86	8.88	1123236
2011-07-01	8.90	9.01	8.85	8.98	1294096
2011-07-05	9.01	9.12	8.92	9.10	1177024
2011-07-06	9.07	9.23	9.00	9.19	1566700
2011-07-07	9.27	9.84	9.19	9.47	7060832
2011-07-08	9.38	9.38	9.07	9.25	2540548
2011-07-11	9.11	9.14	9.00	9.04	1137064
2011-07-12	9.01	9.18	8.98	9.10	1351420
2011-07-13	9.12	9.25	9.06	9.09	2032304
2011-07-14	9.11	9.14	8.93	8.95	1465824
2011-07-15	8.97	9.03	8.76	8.82	3198876
2011-07-18	8.78	8.84	8.67	8.71	1098336
2011-07-19	8.78	8.85	8.67	8.82	2185712
2011-07-20	8.84	8.91	8.72	8.85	530568
2011-07-21	8.91	9.10	8.90	9.02	954768
2011-07-22	9.02	9.04	8.88	8.93	2095856
2011-07-25	8.84	9.18	8.55	8.56	6509464
2011-07-26	9.02	9.40	8.88	9.08	5527304
2011-07-27	9.25	9.25	8.83	8.84	3415964
2011-07-28	8.85	8.95	8.77	8.79	2024620
2011-07-29	8.40	8.59	7.67	8.20	8560388
2011-08-01	8.32	8.57	7.78	7.90	5817348
2011-08-02	8.24	8.27	7.63	7.68	7759204
2011-08-03	7.71	7.80	7.39	7.71	4556028
2011-08-04	7.59	7.73	7.42	7.42	4513520
2011-08-05	7.49	7.54	7.13	7.23	2975880
2011-08-08	7.00	7.16	6.56	6.58	4872088
2011-08-09	6.71	7.01	6.41	7.00	4354916
2011-08-10	6.81	6.99	6.67	6.71	3978064
2011-08-11	6.79	7.39	6.72	7.23	4492792
2011-08-12	7.30	7.48	7.15	7.43	2547808
2011-08-15	7.50	7.63	7.30	7.62	2716444
2011-08-16	7.50	7.62	7.36	7.57	2276140
2011-08-17	7.62	7.79	7.56	7.61	3240600
2011-08-18	7.31	7.36	7.09	7.17	1961208
2011-08-19	7.02	7.30	6.97	7.16	1939908
2011-08-22	7.36	7.36	6.99	7.04	1612428
2011-08-23	7.09	7.49	7.03	7.48	1608888
2011-08-24	7.45	7.60	7.34	7.58	1065200
2011-08-25	7.63	7.69	7.30	7.34	1610556
2011-08-26	7.27	7.63	7.07	7.59	1277616
2011-08-29	7.70	7.88	7.65	7.86	1197432
2011-08-30	7.77	8.01	7.67	7.96	1242712
2011-08-31	8.02	8.23	7.85	7.97	2112764
2011-09-01	8.00	8.23	7.88	7.92	1961176
2011-09-02	7.70	7.88	7.69	7.72	1711284
2011-09-06	7.46	7.72	7.42	7.70	1515660
2011-09-07	7.82	8.02	7.76	7.99	1050540
2011-09-08	7.95	8.01	7.75	7.78	2178172
2011-09-09	7.68	7.81	7.41	7.46	2112980
2011-09-12	7.30	7.57	7.25	7.40	1992160
2011-09-13	7.40	7.56	7.31	7.51	3313012
2011-09-14	7.61	7.62	7.28	7.40	4778976
2011-09-15	7.50	7.77	7.45	7.75	4273056
2011-09-16	7.47	7.85	7.47	7.85	3084616
2011-09-19	7.70	7.87	7.65	7.79	1423816
2011-09-20	7.83	8.08	7.77	7.80	1758576
2011-09-21	7.81	8.03	7.55	7.57	3476596
2011-09-22	7.29	7.57	7.22	7.32	2539496
2011-09-23	7.30	7.47	7.23	7.40	1525240
2011-09-26	7.47	7.63	7.36	7.55	1718600
2011-09-27	7.72	7.92	7.62	7.76	1983952
2011-09-28	7.75	7.80	7.43	7.44	2258896
2011-09-29	7.64	7.64	7.11	7.30	2324128
2011-09-30	7.19	7.39	7.15	7.17	1754408
2011-10-03	7.13	7.24	6.63	6.64	3065620
2011-10-04	6.55	6.80	6.32	6.78	3222428
2011-10-05	6.78	6.95	6.67	6.88	2052968
2011-10-06	6.89	7.06	6.84	7.05	1775268
2011-10-07	7.07	7.07	6.75	6.84	2502592
2011-10-10	7.01	7.17	7.00	7.12	1903076
2011-10-11	7.08	7.12	6.98	7.05	2207784
2011-10-12	7.13	7.15	7.03	7.05	2177348
2011-10-13	7.02	7.14	6.97	7.11	2523080
2011-10-14	7.20	7.28	7.08	7.13	860676
2011-10-17	7.06	7.09	6.80	6.83	2457284
2011-10-18	6.79	6.99	6.73	6.86	4927024
2011-10-19	6.86	7.05	6.81	6.85	2766944
2011-10-20	6.84	6.98	6.71	6.96	2526004
2011-10-21	7.11	7.11	6.98	7.06	2005156
2011-10-24	7.30	7.37	7.15	7.27	3286752
2011-10-25	7.27	8.18	7.11	7.94	7476772
2011-10-26	8.14	8.30	7.97	8.19	4478156
2011-10-27	8.38	8.72	8.35	8.52	4290492
2011-10-28	8.64	8.94	8.59	8.89	4052468
2011-10-31	8.77	9.01	8.74	8.79	3993360
2011-11-01	8.45	8.73	8.38	8.58	4137528
2011-11-02	8.74	8.74	8.56	8.72	1976908
2011-11-03	8.82	8.83	8.65	8.79	1457700
2011-11-04	8.71	8.90	8.64	8.83	911712
2011-11-07	8.83	8.83	8.58	8.82	1290124
2011-11-08	8.90	8.94	8.71	8.87	1405168
2011-11-09	8.63	8.76	8.54	8.57	1404940
2011-11-10	8.70	8.71	8.48	8.56	970604
2011-11-11	8.66	8.87	8.60	8.87	2061804
2011-11-14	8.84	8.92	8.72	8.87	1101844
2011-11-15	8.83	9.15	8.83	9.09	1993296
2011-11-16	8.99	9.17	8.96	9.05	3755972
2011-11-17	9.13	9.23	9.02	9.08	5357056
2011-11-18	9.10	9.13	8.98	9.13	2755576
2011-11-21	8.95	9.09	8.86	9.07	1814336
2011-11-22	9.09	9.23	9.00	9.17	1947180
2011-11-23	9.12	9.18	8.99	9.01	2226464
2011-11-25	8.94	9.02	8.74	8.74	582336
2011-11-28	9.01	9.34	8.99	9.18	1753156
2011-11-29	9.17	9.24	8.98	9.24	1997396
2011-11-30	9.54	9.68	9.35	9.68	2472436
2011-12-01	9.59	9.75	9.57	9.58	1832916
2011-12-02	9.72	9.77	9.37	9.44	1884780
2011-12-05	9.65	9.74	9.58	9.67	2473444
2011-12-06	9.64	9.71	9.47	9.49	1664164
2011-12-07	9.45	9.61	9.36	9.55	1519780
2011-12-08	9.48	9.48	9.12	9.15	1667768
2011-12-09	9.15	9.44	9.10	9.39	1683588
2011-12-12	9.28	9.28	9.03	9.08	1281696
2011-12-13	9.14	9.25	8.92	8.94	1872172
2011-12-14	8.82	8.94	8.77	8.84	2233064
2011-12-15	8.93	8.95	8.77	8.91	1821776
2011-12-16	9.73	9.73	9.36	9.58	4343920
2011-12-19	9.69	9.83	9.57	9.61	2962000
2011-12-20	9.80	10.07	9.73	10.05	2001004
2011-12-21	10.06	10.15	9.84	9.97	1422972
2011-12-22	10.00	10.02	9.91	9.94	1898172
2011-12-23	9.97	10.01	9.93	10.00	1228740
2011-12-27	9.99	10.20	9.99	10.14	605732
2011-12-28	10.12	10.16	9.83	9.85	1026304
2011-12-29	9.91	10.12	9.89	10.04	1503488
2011-12-30	10.05	10.06	9.88	9.90	999564
2012-01-03	10.17	10.23	9.95	10.00	1574696
2012-01-04	9.92	9.96	9.82	9.84	974108
2012-01-05	9.82	10.31	9.74	10.28	1667660
2012-01-06	10.25	10.68	10.20	10.59	2709672
2012-01-09	10.63	10.91	10.59	10.90	3651856
2012-01-10	10.98	11.04	10.84	10.90	2146120
2012-01-11	10.86	11.09	10.82	10.97	1663060
2012-01-12	10.96	11.03	10.91	11.02	1641708
2012-01-13	10.88	11.01	10.83	10.97	1570608
2012-01-17	11.02	11.17	11.00	11.12	2699260
2012-01-18	11.14	11.22	11.03	11.14	2337948
2012-01-19	11.17	11.18	11.04	11.09	1982448
2012-01-20	11.10	11.15	10.85	10.97	1163420
2012-01-23	10.94	10.96	10.73	10.84	2683456
2012-01-24	10.83	11.02	10.78	11.01	2013808
2012-01-25	10.95	11.00	10.70	10.92	2262916
2012-01-26	10.92	10.92	10.69	10.75	1509092
2012-01-27	10.73	11.13	10.71	11.07	1064312
2012-01-30	10.98	10.99	10.83	10.94	798280
2012-01-31	11.03	11.36	11.00	11.30	3313224
2012-02-01	11.39	11.78	11.34	11.59	3014068
2012-02-02	11.51	11.67	11.50	11.66	2731020
2012-02-03	11.82	11.85	11.48	11.57	1927620
2012-02-06	11.49	11.60	11.33	11.40	2480768
2012-02-07	11.31	11.58	11.04	11.44	4579932
2012-02-08	11.48	11.92	11.41	11.92	3524960
2012-02-09	11.91	12.04	11.71	11.77	2296092
2012-02-10	11.66	11.99	11.57	11.83	1901888
2012-02-13	11.92	12.32	11.88	12.27	2373524
2012-02-14	12.20	12.28	12.11	12.17	1543672
2012-02-15	12.41	12.50	12.12	12.18	2652180
2012-02-16	12.17	12.45	12.15	12.44	1880288
2012-02-17	12.52	12.59	12.38	12.44	1547456
2012-02-21	12.44	12.54	12.33	12.44	1611304
2012-02-22	12.41	12.47	12.10	12.13	2715356
2012-02-23	12.17	12.28	12.09	12.12	1893996
2012-02-24	12.15	12.26	12.15	12.23	1287000
2012-02-27	12.17	12.28	12.04	12.15	1340840
2012-02-28	12.19	12.39	12.10	12.31	2513308
2012-02-29	12.33	12.35	12.19	12.20	2649944
2012-03-01	12.24	12.35	12.12	12.26	1664120
2012-03-02	12.26	12.27	11.58	11.65	5368096
2012-03-05	11.59	11.73	11.57	11.64	2757708
2012-03-06	11.51	11.60	11.33	11.37	1839908
2012-03-07	11.43	11.55	11.38	11.47	1044460
2012-03-08	11.52	11.60	11.42	11.52	1720312
2012-03-09	11.50	11.70	11.50	11.70	1834724
2012-03-12	11.69	11.69	11.40	11.40	1752752
2012-03-13	11.47	11.52	11.32	11.41	2759000
2012-03-14	11.37	11.48	11.31	11.37	2516556
2012-03-15	11.39	11.71	11.39	11.57	2299820
2012-03-16	11.56	11.63	11.35	11.37	2378964
2012-03-19	11.31	11.53	11.25	11.48	2690704
2012-03-20	11.41	11.44	11.17	11.19	2396004
2012-03-21	11.19	11.21	11.03	11.18	2769656
2012-03-22	11.10	11.17	10.98	11.10	3221444
2012-03-23	11.09	11.25	11.04	11.22	3661156
2012-03-26	11.28	12.10	11.28	11.98	5604648
2012-03-27	11.98	12.00	11.65	11.69	3191276
2012-03-28	11.68	11.95	11.57	11.93	3860648
2012-03-29	11.82	12.01	11.66	11.86	3572100
2012-03-30	12.04	12.40	11.94	12.24	3923916
2012-04-02	12.19	12.41	12.12	12.36	2028360
2012-04-03	12.37	12.60	12.35	12.52	2186084
2012-04-04	12.36	12.42	12.25	12.40	1366780
2012-04-05	12.33	12.75	12.32	12.70	2489496
2012-04-09	11.43	11.65	10.73	10.74	11365976
2012-04-10	10.71	10.83	10.10	10.32	9363140
2012-04-11	10.42	10.58	10.32	10.47	5188316
2012-04-12	10.52	10.99	10.43	10.93	4703916
2012-04-13	10.85	11.05	10.76	11.01	2959608
2012-04-16	11.07	11.10	10.74	10.77	2930748
2012-04-17	10.83	11.13	10.81	11.01	2539724
2012-04-18	10.96	11.05	10.81	10.98	1715188
2012-04-19	10.96	11.41	10.96	11.41	3049596
2012-04-20	11.63	11.72	11.52	11.60	4311992
2012-04-23	11.39	11.39	11.14	11.22	2619696
2012-04-24	10.28	10.72	10.21	10.55	10854496
2012-04-25	10.85	11.08	10.54	10.54	3696104
2012-04-26	10.53	10.73	10.37	10.54	4043212
2012-04-27	10.52	10.52	9.82	10.02	10077872
2012-04-30	9.96	10.01	9.87	9.90	3772700
2012-05-01	9.93	10.22	9.90	10.09	4567520
2012-05-02	10.07	10.31	9.96	10.09	4138676
2012-05-03	9.99	10.06	9.85	9.91	4758916
2012-05-04	9.85	9.92	9.49	9.51	3470364
2012-05-07	9.51	9.73	9.44	9.58	3211808
2012-05-08	9.52	9.60	9.36	9.52	4913288
2012-05-09	9.39	9.48	9.28	9.34	3470640
2012-05-10	9.55	9.59	9.39	9.42	2731552
2012-05-11	9.34	9.44	9.28	9.30	1724492
2012-05-14	9.20	9.28	9.08	9.11	3149472
2012-05-15	9.10	9.32	9.06	9.12	3401332
2012-05-16	9.18	9.26	8.94	8.94	2688612
2012-05-17	8.98	9.06	8.75	8.76	3405876
2012-05-18	8.77	8.91	8.59	8.63	2414864
2012-05-21	8.64	8.99	8.62	8.98	2768660
2012-05-22	8.94	9.01	8.70	8.75	3299676
2012-05-23	8.68	8.83	8.60	8.79	2219496
2012-05-24	8.74	9.22	8.74	9.03	5150764
2012-05-25	9.03	9.34	8.96	9.33	3545812
2012-05-29	9.44	9.44	9.18	9.26	2871760
2012-05-30	9.15	9.24	9.13	9.21	2601208
2012-05-31	9.22	9.22	8.84	9.04	5690672
2012-06-01	8.87	8.96	8.66	8.69	2447796
2012-06-04	8.69	8.76	8.53	8.65	2443172
2012-06-05	8.61	8.95	8.58	8.92	1638112
2012-06-06	9.02	9.34	8.96	9.33	4094236
2012-06-07	8.38	8.50	7.73	8.21	21019316
2012-06-08	9.02	9.11	8.82	8.87	9616888
2012-06-11	6.38	7.12	6.07	6.90	54245704
2012-06-12	6.85	6.93	6.62	6.73	10176508
2012-06-13	6.75	6.93	6.67	6.71	5074668
2012-06-14	6.70	7.13	6.70	7.05	6989776
2012-06-15	7.04	7.11	6.95	7.05	5821868
2012-06-18	7.02	7.11	6.95	7.09	4475456
2012-06-19	7.17	7.31	7.12	7.26	5377896
2012-06-20	7.24	7.50	7.19	7.48	6186120
2012-06-21	7.49	7.77	7.45	7.61	8283012
2012-06-22	7.66	7.69	7.52	7.66	7310396
2012-06-25	7.59	7.60	7.37	7.44	2791904
2012-06-26	7.43	7.64	7.29	7.58	3990648
2012-06-27	7.34	7.81	7.29	7.48	7704252
2012-06-28	7.44	8.30	7.25	7.65	21378092
2012-06-29	7.89	7.94	7.49	7.54	6515324
2012-07-02	7.59	7.65	7.35	7.47	4795952
2012-07-03	7.47	7.47	7.38	7.43	1599676
2012-07-05	7.44	7.49	7.41	7.44	2328320
2012-07-06	7.38	7.43	7.22	7.23	3525828
2012-07-09	8.09	8.79	8.05	8.69	20326992
2012-07-10	8.72	8.78	8.38	8.60	6303796
2012-07-11	8.64	8.87	8.57	8.69	4262604
2012-07-12	8.60	8.73	8.47	8.73	2812000
2012-07-13	8.71	9.04	8.68	8.98	4818512
2012-07-16	8.93	8.98	8.79	8.84	3032308
2012-07-17	8.87	9.11	8.84	9.10	4190844
2012-07-18	9.24	9.54	9.16	9.35	7817032
2012-07-19	9.41	9.50	9.25	9.40	5327532
2012-07-20	9.34	9.48	9.20	9.23	3040000
2012-07-23	9.00	9.00	8.58	8.66	7007324
2012-07-24	8.74	9.48	8.66	9.19	16377004
2012-07-25	9.27	9.36	8.94	9.26	7753956
2012-07-26	9.35	9.47	9.26	9.42	3922236
2012-07-27	9.50	10.01	9.43	9.95	5002848
2012-07-30	9.98	10.05	9.60	9.75	3097100
2012-07-31	9.65	9.73	9.49	9.51	3983884
2012-08-01	9.58	9.58	9.37	9.37	2711312
2012-08-02	9.43	9.48	9.09	9.26	3221156
2012-08-03	9.32	9.37	9.12	9.19	2905976
2012-08-06	9.19	9.47	9.07	9.41	2008128
2012-08-07	9.46	9.92	9.46	9.83	3804368
2012-08-08	9.76	10.00	9.74	9.99	3010188
2012-08-09	9.91	10.18	9.87	10.07	3517420
2012-08-10	10.08	10.11	9.86	9.94	1853888
2012-08-13	9.91	9.92	9.74	9.88	1097808
2012-08-14	9.93	10.02	9.74	9.77	1904132
2012-08-15	9.78	10.17	9.77	10.17	1853172
2012-08-16	10.13	10.35	10.02	10.26	1439176
2012-08-17	10.26	10.50	10.24	10.45	1969184
2012-08-20	10.56	10.56	9.43	9.98	10687828
2012-08-21	10.01	10.01	9.70	9.72	3502176
2012-08-22	9.73	10.11	9.70	10.06	3761304
2012-08-23	10.03	10.12	9.95	10.09	2217424
2012-08-24	10.08	10.16	9.99	10.01	2798416
2012-08-27	10.03	10.19	9.95	10.18	2154716
2012-08-28	10.17	10.29	10.10	10.19	2154996
2012-08-29	10.19	10.30	10.15	10.22	1626836
2012-08-30	10.11	10.21	10.01	10.16	2420220
2012-08-31	10.24	10.27	10.01	10.15	1668300
2012-09-04	10.22	10.53	10.20	10.36	2746572
2012-09-05	10.29	10.51	10.27	10.37	1774764
2012-09-06	10.41	10.62	10.40	10.46	1724844
2012-09-07	10.53	10.53	10.38	10.39	2178592
2012-09-10	10.39	10.39	10.12	10.12	2838348
2012-09-11	10.17	10.21	10.00	10.04	3102920
2012-09-12	10.04	10.06	9.21	9.34	7994428
2012-09-13	9.32	9.46	9.22	9.36	3092616
2012-09-14	9.39	9.47	9.24	9.33	3488028
2012-09-17	9.30	9.53	9.28	9.52	2894000
2012-09-18	9.52	9.59	9.34	9.41	2020112
2012-09-19	9.43	9.44	9.23	9.26	2485888
2012-09-20	9.20	9.23	9.02	9.05	3262132
2012-09-21	9.14	9.46	9.09	9.34	4004564
2012-09-24	9.25	9.28	9.14	9.25	1507580
2012-09-25	9.30	9.35	9.10	9.10	1697408
2012-09-26	9.12	9.19	9.04	9.13	1378360
2012-09-27	9.16	9.37	9.16	9.29	1437596
2012-09-28	9.22	9.36	9.14	9.35	2277180
2012-10-01	9.39	9.42	9.22	9.26	3291072
2012-10-02	9.31	9.32	9.03	9.10	2975980
2012-10-03	9.15	9.30	9.05	9.22	2520660
2012-10-04	9.23	9.33	9.13	9.15	3084288
2012-10-05	9.17	9.20	9.02	9.07	3123068
2012-10-08	9.04	9.09	8.91	9.04	2119936
2012-10-09	9.04	9.04	8.82	8.91	2535652
2012-10-10	8.90	9.02	8.86	8.92	1714192
2012-10-11	8.98	9.04	8.94	8.96	1408320
2012-10-12	8.97	9.00	8.84	8.90	1710388
2012-10-15	8.91	8.93	8.76	8.89	2173564
2012-10-16	8.88	8.95	8.68	8.75	2720484
2012-10-17	8.77	9.86	8.77	9.70	13036300
2012-10-18	9.70	9.79	9.60	9.71	2291268
2012-10-19	9.66	9.71	9.57	9.62	2031644
2012-10-22	9.56	9.62	9.46	9.60	1745604
2012-10-23	9.49	9.92	9.45	9.63	5185872
2012-10-24	9.54	9.76	9.54	9.63	3096244
2012-10-25	9.74	9.80	9.60	9.62	3126240
2012-10-26	9.63	9.72	9.50	9.57	3084740
2012-10-31	9.56	9.57	9.37	9.50	3359388
2012-11-01	9.49	9.72	9.42	9.70	3402740
2012-11-02	9.73	9.93	9.69	9.73	3082276
2012-11-05	9.76	9.93	9.53	9.81	3533196
2012-11-06	9.84	9.99	9.65	9.97	2600260
2012-11-07	10.21	11.08	10.21	10.97	10705960
2012-11-08	10.92	10.98	10.53	10.59	3520132
2012-11-09	10.61	10.78	10.52	10.62	3621788
2012-11-12	10.68	10.84	10.59	10.67	2893032
2012-11-13	10.63	10.71	10.54	10.64	2851648
2012-11-14	10.64	10.68	10.49	10.55	1844776
2012-11-15	10.56	10.66	10.48	10.56	1704616
2012-11-16	10.52	10.64	10.43	10.60	1964736
2012-11-19	10.69	10.82	10.61	10.74	1551636
2012-11-20	10.74	10.75	10.52	10.74	1922652
2012-11-21	10.75	10.82	10.69	10.78	961996
2012-11-23	10.81	10.90	10.73	10.86	629616
2012-11-26	10.83	10.85	10.62	10.80	1676280
2012-11-27	10.78	10.93	10.65	10.66	1690544
2012-11-28	10.66	10.80	10.56	10.73	2149244
2012-11-29	10.80	10.99	10.79	10.93	2176284
2012-11-30	10.92	11.00	10.76	10.98	2437464
2012-12-03	11.03	11.43	11.01	11.37	3892480
2012-12-04	11.28	11.38	11.18	11.35	3232808
2012-12-05	11.35	11.43	11.10	11.32	2298012
2012-12-06	11.29	11.42	11.13	11.21	2668968
2012-12-07	11.25	11.32	11.16	11.29	2009368
2012-12-10	11.35	11.48	11.28	11.43	2291664
2012-12-11	11.44	11.45	11.28	11.43	2267960
2012-12-12	11.47	11.61	11.36	11.37	1879180
2012-12-13	11.39	11.42	11.23	11.24	3402124
2012-12-14	10.44	10.45	10.10	10.18	10305660
2012-12-17	10.22	10.53	10.21	10.50	4377004
2012-12-18	10.34	10.45	10.09	10.34	5977168
2012-12-19	10.31	10.34	10.17	10.26	2867372
2012-12-20	10.29	10.34	10.14	10.29	2284656
2012-12-21	10.21	10.23	10.07	10.14	3851920
2012-12-24	10.10	10.15	10.00	10.02	737024
2012-12-26	10.02	10.17	10.02	10.10	1436920
2012-12-27	10.09	10.19	9.90	10.09	1310772
2012-12-28	10.08	10.11	9.84	9.84	1649568
2012-12-31	9.85	10.28	9.79	10.25	2219212
2013-01-02	10.46	10.49	10.25	10.34	2611348
2013-01-03	10.33	10.36	10.17	10.23	2467640
2013-01-04	10.27	10.46	10.17	10.40	2108324
2013-01-07	10.33	10.64	10.26	10.62	3384992
2013-01-08	10.59	10.69	10.31	10.33	2741232
2013-01-09	10.37	10.42	10.22	10.32	2009204
2013-01-10	10.37	10.49	10.31	10.47	1856984
2013-01-11	10.45	10.50	10.23	10.41	2601732
2013-01-14	10.40	10.40	10.23	10.27	2488828
2013-01-15	10.23	10.76	10.14	10.50	5440924
2013-01-16	10.50	10.64	10.40	10.58	1812800
2013-01-17	10.58	10.70	10.47	10.67	2184988
2013-01-18	10.68	10.82	10.64	10.77	1419040
2013-01-22	10.80	11.16	10.76	11.14	2500044
2013-01-23	11.10	11.21	10.95	11.14	1977252
2013-01-24	11.12	11.27	10.99	11.06	2248704
2013-01-25	11.09	11.16	10.99	11.12	1842156
2013-01-28	11.13	11.13	10.96	11.02	2036676
2013-01-29	10.96	11.13	10.92	11.11	2305720
2013-01-30	11.07	11.07	10.86	10.93	2155512
2013-01-31	10.90	10.97	10.78	10.79	3183484
2013-02-01	10.85	11.01	10.83	10.95	2230352
2013-02-04	10.89	11.10	10.51	10.64	5127076
2013-02-05	10.63	11.51	10.41	11.25	7851876
2013-02-06	11.13	11.29	10.88	11.29	3997512
2013-02-07	11.25	11.25	11.04	11.20	2085744
2013-02-08	11.32	11.82	11.32	11.51	2476152
2013-02-11	11.48	11.50	10.99	11.13	2537804
2013-02-12	11.17	11.30	11.12	11.20	2083576
2013-02-13	11.25	11.48	11.16	11.29	2693592
2013-02-14	11.25	11.40	11.14	11.38	1324496
2013-02-15	11.42	11.62	11.39	11.49	2078240
2013-02-19	10.90	11.57	10.89	11.50	1957892
2013-02-20	11.47	11.52	11.32	11.38	1795776
2013-02-21	11.42	11.49	11.20	11.44	2597196
2013-02-22	11.52	11.61	11.30	11.36	1574484
2013-02-25	11.41	11.50	11.08	11.09	1321320
2013-02-26	11.12	11.17	10.79	11.03	2036404
2013-02-27	11.05	11.31	11.01	11.24	1433540
2013-02-28	11.21	11.49	11.19	11.26	2996504
2013-03-01	11.22	11.56	11.22	11.43	2033940
2013-03-04	11.39	11.50	11.16	11.17	2148636
2013-03-05	11.23	11.43	11.17	11.36	1284464
2013-03-06	11.39	11.64	11.37	11.51	1249836
2013-03-07	11.52	11.80	11.52	11.75	2570788
2013-03-08	11.85	12.14	11.83	11.98	4210724
2013-03-11	11.91	11.96	11.77	11.85	1711816
2013-03-12	11.79	11.91	11.59	11.63	2858748
2013-03-13	11.63	11.82	11.61	11.76	1621736
2013-03-14	11.51	11.53	11.15	11.37	3957812
2013-03-15	11.35	11.49	11.29	11.45	2994684
2013-03-18	11.34	11.51	11.34	11.36	1307696
2013-03-19	11.39	11.57	11.20	11.28	1305972
2013-03-20	11.36	11.44	11.29	11.37	1225152
2013-03-21	11.31	11.37	11.21	11.25	1564200
2013-03-22	11.31	11.41	11.06	11.19	1389544
2013-03-25	11.21	11.31	11.10	11.15	1001336
2013-03-26	11.21	11.31	11.05	11.13	1541024
2013-03-27	11.09	11.22	11.03	11.04	1761776
2013-03-28	11.07	11.08	10.97	11.01	1732732
2013-04-01	11.00	11.31	10.93	11.15	1514660
2013-04-02	11.21	11.35	11.11	11.14	1621496
2013-04-03	11.13	11.21	10.93	10.94	1381628
2013-04-04	10.94	11.02	10.76	10.90	1575204
2013-04-05	10.67	10.82	10.54	10.56	2449052
2013-04-08	10.59	10.61	10.54	10.60	1381636
2013-04-09	10.64	11.50	10.64	11.30	3804964
2013-04-10	11.31	11.47	11.27	11.45	1271160
2013-04-11	11.48	11.87	11.46	11.84	2952632
2013-04-12	11.81	12.03	11.80	11.93	2481848
2013-04-15	11.85	11.95	11.46	11.48	1548880
2013-04-16	11.55	11.73	11.39	11.59	2298876
2013-04-17	11.55	11.67	11.25	11.28	2250752
2013-04-18	11.17	11.24	10.87	11.07	3104428
2013-04-19	11.09	11.40	11.03	11.37	1862440
2013-04-22	11.38	11.46	11.24	11.34	2846196
2013-04-23	11.64	12.07	11.64	11.77	5946060
2013-04-24	11.81	11.91	11.74	11.84	3382200
2013-04-25	11.87	12.01	11.79	11.91	2175600
2013-04-26	11.85	11.97	11.74	11.80	1366816
2013-04-29	11.89	11.92	11.65	11.65	1628752
2013-04-30	11.60	11.65	11.31	11.55	2402880
2013-05-01	11.55	11.65	11.49	11.60	2529960
2013-05-02	11.67	11.83	11.62	11.77	1497268
2013-05-03	11.88	12.03	11.80	11.88	1544568
2013-05-06	11.88	11.98	11.79	11.96	1224816
2013-05-07	11.95	12.12	11.86	12.03	1885180
2013-05-08	12.03	12.19	12.03	12.19	1151416
2013-05-09	12.19	12.35	12.07	12.31	1409824
2013-05-10	12.34	12.68	12.30	12.66	1006392
2013-05-13	12.62	12.74	12.48	12.73	1085756
2013-05-14	12.70	12.93	12.70	12.87	1409480
2013-05-15	12.87	13.00	12.68	12.92	3085676
2013-05-16	12.90	13.15	12.82	13.04	1548844
2013-05-17	13.11	13.15	12.85	12.97	1789732
2013-05-20	12.92	12.94	12.51	12.62	2482360
2013-05-21	12.62	12.72	12.42	12.69	1791984
2013-05-22	12.71	12.95	12.61	12.72	1346348
2013-05-23	12.60	12.89	12.50	12.84	1283868
2013-05-24	12.54	12.59	12.31	12.52	1380480
2013-05-28	12.63	12.88	12.60	12.81	1284524
2013-05-29	12.73	12.76	12.49	12.73	841304
2013-05-30	12.74	12.83	12.58	12.81	975124
2013-05-31	12.74	12.86	12.37	12.38	1605548
2013-06-03	12.31	12.35	11.96	12.22	3377236
2013-06-04	12.22	12.45	12.06	12.27	1078864
2013-06-05	12.27	12.29	11.95	11.98	691928
2013-06-06	11.98	12.25	11.95	12.08	1634536
2013-06-07	12.15	12.56	12.15	12.43	1168016
2013-06-10	12.44	12.56	12.38	12.55	1130472
2013-06-11	12.45	12.49	12.27	12.39	955340
2013-06-12	12.43	12.46	12.18	12.34	1579884
2013-06-13	12.32	12.58	12.19	12.54	2850668
2013-06-14	12.52	12.78	12.44	12.61	2895060
2013-06-17	12.67	12.98	12.62	12.70	1924468
2013-06-18	12.75	13.01	12.66	13.00	1002432
2013-06-19	13.00	13.06	12.87	12.92	902324
2013-06-20	12.77	12.78	12.54	12.60	1231336
2013-06-21	12.64	12.72	12.30	12.52	3444492
2013-06-24	12.46	12.59	12.36	12.46	1491684
2013-06-25	12.56	12.56	12.22	12.33	1368512
2013-06-26	12.43	12.52	12.26	12.34	1368220
2013-06-27	12.52	13.10	12.52	12.99	2822000
2013-06-28	12.95	13.19	12.89	13.12	2188024
2013-07-01	13.15	13.36	13.11	13.14	1908580
2013-07-02	13.17	13.36	13.07	13.29	1166760
2013-07-03	13.21	13.26	13.01	13.21	690384
2013-07-05	13.38	13.45	13.20	13.44	723408
2013-07-08	13.52	13.66	13.43	13.62	1042204
2013-07-09	13.70	13.88	13.59	13.68	1577576
2013-07-10	13.69	13.75	13.51	13.64	1486628
2013-07-11	13.77	13.81	13.57	13.64	1082720
2013-07-12	13.66	13.75	13.58	13.61	1054168
2013-07-15	13.59	13.94	13.53	13.75	3868684
2013-07-16	13.72	13.89	13.52	13.85	2328688
2013-07-17	13.86	13.93	13.66	13.78	1448692
2013-07-18	13.85	14.11	13.77	13.81	1926764
2013-07-19	13.73	13.92	13.60	13.87	1054672
2013-07-22	13.85	14.03	13.81	13.98	1038020
2013-07-23	14.34	14.65	14.24	14.55	2765464
2013-07-24	14.68	14.99	14.66	14.69	2813628
2013-07-25	14.65	14.65	14.17	14.32	2551720
2013-07-26	14.14	14.34	13.96	14.02	2100744
2013-07-29	13.99	14.09	13.86	14.01	1617872
2013-07-30	14.09	14.13	13.94	14.02	1616516
2013-07-31	14.03	14.12	13.86	13.87	1323780
2013-08-01	13.96	14.07	13.92	14.03	2442392
2013-08-02	14.00	14.26	13.96	14.25	1630968
2013-08-05	14.21	14.41	14.17	14.41	1594868
2013-08-06	14.38	14.53	14.17	14.47	1815128
2013-08-07	14.47	14.73	14.20	14.21	2233764
2013-08-08	14.28	14.35	14.13	14.32	1876332
2013-08-09	14.31	14.53	14.26	14.40	1453796
2013-08-12	14.34	14.39	14.19	14.28	1079712
2013-08-13	14.25	14.36	13.99	14.30	818560
2013-08-14	14.29	14.35	14.13	14.13	969432
2013-08-15	14.00	14.07	13.84	13.88	1996792
2013-08-16	13.81	14.20	13.77	13.99	1377136
2013-08-19	14.00	14.23	13.99	14.07	2167612
2013-08-20	14.04	14.29	14.01	14.23	1425696
2013-08-21	14.18	14.26	14.03	14.10	838848
2013-08-22	14.11	14.24	14.06	14.23	479776
2013-08-23	14.25	14.42	14.15	14.40	789484
2013-08-26	14.43	14.55	14.36	14.44	857844
2013-08-27	14.33	14.38	14.24	14.33	1743204
2013-08-28	14.30	14.41	14.26	14.38	1050704
2013-08-29	14.35	14.63	14.32	14.56	864944
2013-08-30	14.54	14.56	14.23	14.29	1621768
2013-09-03	14.42	14.70	14.42	14.47	1747112
2013-09-04	14.47	14.86	14.36	14.84	1552796
2013-09-05	14.87	14.94	14.74	14.83	911060
2013-09-06	14.92	14.92	14.51	14.69	1133632
2013-09-09	14.70	14.80	14.59	14.68	1143636
2013-09-10	14.72	14.84	14.59	14.67	1697152
2013-09-11	14.60	14.97	14.60	14.97	1187320
2013-09-12	14.93	15.00	14.80	14.90	867456
2013-09-13	14.97	15.29	14.87	15.20	1171112
2013-09-16	15.41	15.49	15.27	15.34	1020596
2013-09-17	15.32	15.36	15.08	15.20	1401736
2013-09-18	15.15	15.25	14.99	15.12	1071520
2013-09-19	15.13	15.26	14.74	14.75	1274008
2013-09-20	14.74	14.87	14.52	14.63	2828924
2013-09-23	14.68	15.34	14.37	15.30	6111904
2013-09-24	15.64	16.24	15.38	16.19	4596644
2013-09-25	16.19	16.22	15.97	15.99	2611128
2013-09-26	15.99	16.26	15.88	16.04	2041844
2013-09-27	15.97	16.21	15.91	16.16	1751816
2013-09-30	15.97	16.01	15.86	15.99	1652860
2013-10-01	15.99	16.26	15.97	16.24	1802204
2013-10-02	16.17	16.17	15.95	16.08	1689760
2013-10-03	16.09	16.14	15.84	16.14	1519164
2013-10-04	16.12	16.65	16.10	16.39	1367856
2013-10-07	16.21	16.29	16.02	16.20	949096
2013-10-08	16.20	16.27	15.95	16.05	957760
2013-10-09	16.07	16.17	15.86	16.05	1113884
2013-10-10	16.21	16.46	16.06	16.44	1341608
2013-10-11	16.41	16.55	16.35	16.50	1205832
2013-10-14	16.37	16.57	16.27	16.52	1037276
2013-10-15	16.46	16.55	16.28	16.36	1195988
2013-10-16	16.50	16.73	16.43	16.60	1199644
2013-10-17	16.53	16.64	16.31	16.38	2191408
2013-10-18	16.49	16.62	16.17	16.52	1882400
2013-10-21	16.54	16.77	16.44	16.53	3332292
2013-10-22	16.88	16.96	16.25	16.48	3094468
2013-10-23	16.26	16.26	15.40	15.85	3474696
2013-10-24	15.83	15.95	15.02	15.02	4113896
2013-10-25	15.08	15.14	14.64	14.76	4784884
2013-10-28	14.76	14.87	14.64	14.74	3248836
2013-10-29	14.74	14.81	14.55	14.66	2102712
2013-10-30	14.70	14.73	14.37	14.38	2723040
2013-10-31	14.42	14.46	14.04	14.04	4552260
2013-11-01	13.99	14.09	13.79	14.00	5251484
2013-11-04	14.07	14.52	14.06	14.48	3803008
2013-11-05	14.41	14.47	14.26	14.34	1847504
2013-11-06	14.49	14.53	14.21	14.31	1215608
2013-11-07	14.33	14.39	13.76	13.90	3449620
2013-11-08	13.87	14.25	13.87	14.20	2056548
2013-11-11	14.17	14.38	14.13	14.36	1558380
2013-11-12	14.36	14.36	14.08	14.23	1141500
2013-11-13	14.27	14.53	14.17	14.50	1794496
2013-11-14	14.46	14.57	14.37	14.45	816896
2013-11-15	14.42	14.42	14.16	14.24	1621968
2013-11-18	14.26	14.44	14.14	14.39	2247512
2013-11-19	14.49	14.54	14.32	14.44	2028828
2013-11-20	14.46	14.58	14.31	14.33	2251280
2013-11-21	14.32	14.36	14.01	14.28	3041444
2013-11-22	14.32	14.65	14.25	14.63	1685568
2013-11-25	14.69	14.96	14.59	14.86	2527352
2013-11-26	14.88	14.96	14.78	14.89	2248452
2013-11-27	14.93	14.98	14.83	14.94	934160
2013-11-29	14.95	15.02	14.89	14.93	518576
2013-12-02	14.89	15.08	14.84	15.01	1277600
2013-12-03	14.94	15.31	14.85	15.29	2547256
2013-12-04	15.25	15.53	15.11	15.23	2561712
2013-12-05	15.21	15.24	14.96	14.99	1300360
2013-12-06	15.08	15.08	14.87	15.05	1591080
2013-12-09	15.01	15.11	14.31	14.33	3593400
2013-12-10	14.21	14.44	14.07	14.16	3669420
2013-12-11	14.18	14.22	13.86	13.93	3431704
2013-12-12	13.99	14.14	13.53	13.57	4492748
2013-12-13	13.99	14.78	13.94	14.40	7598840
2013-12-16	14.72	14.78	14.19	14.20	4711220
2013-12-17	14.20	14.26	13.93	14.03	2952200
2013-12-18	14.09	14.34	14.00	14.28	2039588
2013-12-19	14.24	14.26	13.99	14.07	1274172
2013-12-20	14.10	14.30	14.03	14.28	2132732
2013-12-23	14.36	14.46	14.22	14.30	1409292
2013-12-24	14.30	14.41	14.24	14.35	925512
2013-12-26	14.45	14.57	14.27	14.37	966408
2013-12-27	14.43	14.45	14.24	14.35	682148
2013-12-30	14.33	14.62	14.31	14.53	1212936
2013-12-31	14.58	14.77	14.53	14.74	1595420
2014-01-02	14.74	14.82	14.61	14.76	2011188
2014-01-03	14.75	14.79	14.65	14.73	1103524
2014-01-06	14.79	14.84	14.58	14.67	1466380
2014-01-07	14.66	15.05	14.54	15.05	1507836
2014-01-08	15.13	15.38	15.10	15.36	2079340
2014-01-09	15.38	15.68	15.38	15.43	2550860
2014-01-10	15.43	15.43	15.02	15.06	2706300
2014-01-13	15.10	15.35	15.05	15.14	1767944
2014-01-14	15.14	15.32	15.00	15.29	1868332
2014-01-15	15.31	15.63	15.15	15.54	2034700
2014-01-16	15.52	15.72	15.41	15.50	2119168
2014-01-17	15.44	15.46	15.20	15.43	1665132
2014-01-21	15.50	15.50	15.30	15.41	1910888
2014-01-22	15.46	15.46	15.23	15.37	1906096
2014-01-23	15.54	15.77	15.48	15.64	3277900
2014-01-24	15.57	15.57	15.30	15.37	1516576
2014-01-27	15.36	15.41	15.13	15.26	1810952
2014-01-28	15.08	15.25	14.98	15.08	4241020
2014-01-29	14.95	15.41	14.88	15.08	2307108
2014-01-30	15.19	15.43	15.12	15.23	2310372
2014-01-31	15.03	15.17	14.97	15.15	2628968
2014-02-03	15.19	15.20	14.71	14.78	3781928
2014-02-04	14.85	14.99	14.22	14.70	5431552
2014-02-05	14.90	15.74	14.66	15.45	5796448
2014-02-06	15.46	15.53	15.18	15.39	2502804
2014-02-07	15.35	15.46	15.25	15.35	1529768
2014-02-10	15.30	15.38	15.07	15.36	1654020
2014-02-11	15.35	15.42	15.23	15.29	1901980
2014-02-12	15.25	15.35	14.50	14.56	3500852
2014-02-13	14.53	14.87	14.53	14.87	2814032
2014-02-14	14.89	15.29	14.83	15.23	1886652
2014-02-18	15.25	15.49	15.25	15.40	1291144
2014-02-19	15.34	15.47	15.05	15.08	1501224
2014-02-20	15.14	15.34	15.05	15.32	1054120
2014-02-21	15.38	15.54	15.34	15.38	1895244
2014-02-24	15.36	15.86	15.34	15.85	2047480
2014-02-25	15.90	16.00	15.59	15.64	2032780
2014-02-26	15.65	15.86	15.58	15.70	1042536
2014-02-27	15.70	15.81	15.65	15.79	299524
2014-02-28	15.76	16.02	15.73	15.92	1882812
2014-03-03	15.86	15.89	15.50	15.68	1757536
2014-03-04	15.88	16.06	15.77	15.97	2816792
2014-03-05	15.92	15.97	15.73	15.79	1589612
2014-03-06	15.78	15.93	15.68	15.71	1450444
2014-03-07	15.81	15.86	15.70	15.86	3014904
2014-03-10	15.84	16.04	15.77	16.04	1635908
2014-03-11	16.09	16.22	15.96	16.00	1899252
2014-03-12	15.89	16.11	15.81	16.10	1254160
2014-03-13	16.18	16.18	15.85	15.91	1494420
2014-03-14	15.87	16.08	15.76	15.77	1477888
2014-03-17	15.81	16.05	15.70	15.94	953168
2014-03-18	15.94	16.19	15.94	16.12	1397572
2014-03-19	16.17	16.30	16.03	16.19	1827228
2014-03-20	16.19	16.42	16.19	16.30	1293408
2014-03-21	16.41	16.59	16.29	16.29	1930556
2014-03-24	16.41	16.44	15.95	15.95	2037300
2014-03-25	16.02	16.14	15.61	15.76	2615756
2014-03-26	15.86	15.96	15.63	15.72	1385544
2014-03-27	15.75	15.79	15.35	15.35	1949868
2014-03-28	15.35	15.72	15.33	15.45	890596
2014-03-31	15.57	15.64	15.36	15.56	2126104
2014-04-01	15.73	16.08	15.56	15.63	3244924
2014-04-02	15.62	15.69	15.31	15.34	2131448
2014-04-03	15.30	15.43	14.99	15.30	2216044
2014-04-04	15.33	15.44	14.64	14.78	2890980
2014-04-07	14.75	14.82	14.43	14.51	2241752
2014-04-08	14.51	14.93	14.42	14.91	2875476
2014-04-09	14.91	15.05	14.79	14.94	1409312
2014-04-10	14.99	15.01	14.48	14.55	2803656
2014-04-11	14.40	14.65	14.40	14.58	3045040
2014-04-14	14.69	14.69	14.43	14.52	2281080
2014-04-15	14.60	14.64	14.31	14.49	1645924
2014-04-16	14.51	14.55	14.24	14.24	2324624
2014-04-17	14.11	14.21	13.78	13.92	6628148
2014-04-21	14.01	14.50	13.99	14.32	6727652
2014-04-22	16.12	16.95	15.64	16.07	12882476
2014-04-23	16.14	16.47	15.87	16.30	4080000
2014-04-24	16.45	17.07	16.38	16.68	3905220
2014-04-25	16.69	16.83	16.41	16.63	3076136
2014-04-28	16.71	16.71	16.26	16.50	3303012
2014-04-29	16.51	16.63	16.31	16.38	2953192
2014-04-30	16.40	16.70	16.35	16.60	2176224
2014-05-01	16.65	16.65	16.31	16.50	2271212
2014-05-02	16.56	16.78	16.50	16.58	1609928
2014-05-05	16.47	16.93	16.30	16.88	2116372
2014-05-06	16.89	17.00	16.75	16.88	2227256
2014-05-07	16.84	17.16	16.62	17.14	2519600
2014-05-08	17.05	17.26	16.92	16.95	1768180
2014-05-09	16.83	17.35	16.83	17.31	1829492
2014-05-12	17.48	17.76	17.40	17.74	2638916
2014-05-13	17.70	17.82	17.57	17.59	1851140
2014-05-14	17.61	17.61	17.40	17.45	1673900
2014-05-15	17.38	17.63	17.04	17.60	1981528
2014-05-16	17.57	17.62	17.22	17.52	1831840
2014-05-19	17.50	17.82	17.48	17.72	1776292
2014-05-20	17.69	17.89	17.51	17.70	2630704
2014-05-21	17.71	17.93	17.68	17.76	1951028
2014-05-22	17.75	17.87	17.51	17.80	2009452
2014-05-23	17.85	18.00	17.72	17.75	1700884
2014-05-27	17.89	18.53	17.80	18.51	6005196
2014-05-28	18.52	18.65	18.05	18.31	2236756
2014-05-29	18.31	18.44	18.10	18.44	2718648
2014-05-30	18.51	18.66	18.45	18.63	2627208
2014-06-02	18.68	18.98	18.66	18.92	2862352
2014-06-03	17.92	18.35	17.92	18.10	5401020
2014-06-04	18.12	18.34	17.97	18.28	1894076
2014-06-05	17.80	18.53	17.80	18.34	1876484
2014-06-06	18.46	18.76	18.36	18.57	2903092
2014-06-09	18.54	18.63	18.25	18.35	3279904
2014-06-10	18.40	18.51	18.20	18.50	2718312
2014-06-11	18.46	18.66	18.42	18.56	2057792
2014-06-12	18.62	18.82	18.43	18.78	2135856
2014-06-13	18.76	18.95	18.30	18.53	2158704
2014-06-16	18.56	18.80	18.34	18.79	3338700
2014-06-17	18.91	19.05	18.65	18.99	2184052
2014-06-18	18.94	19.26	18.84	19.24	2745756
2014-06-19	19.38	19.42	19.10	19.14	2779332
2014-06-20	19.14	19.21	18.76	19.06	3622408
2014-06-23	19.11	19.15	18.95	19.06	2103468
2014-06-24	19.07	19.07	18.40	18.42	3062336
2014-06-25	18.42	18.70	18.25	18.68	2774608
2014-06-26	18.80	18.80	18.54	18.71	1476800
2014-06-27	18.69	18.76	18.37	18.70	18988188
2014-06-30	18.65	18.95	18.62	18.90	2501240
2014-07-01	18.95	19.55	18.95	19.47	2550868
2014-07-02	19.57	19.93	19.29	19.91	4361856
2014-07-03	19.93	20.21	19.82	20.10	4359228
2014-07-07	20.00	20.09	19.64	19.71	3523568
2014-07-08	19.68	19.68	19.24	19.24	2214152
2014-07-09	19.31	19.44	19.05	19.16	2760364
2014-07-10	19.10	19.47	19.02	19.28	2753196
2014-07-11	19.26	19.34	18.94	19.14	3344644
2014-07-14	19.37	19.71	19.25	19.28	2072160
2014-07-15	19.22	19.37	19.17	19.27	2056440
2014-07-16	19.43	19.49	19.10	19.10	2320008
2014-07-17	18.95	19.85	18.90	19.50	3074372
2014-07-18	19.47	19.60	19.25	19.36	4553512
2014-07-21	19.25	19.27	18.84	18.90	6377800
2014-07-22	20.29	20.50	19.68	20.00	6280164
2014-07-23	20.02	20.09	19.84	19.98	2896024
2014-07-24	19.98	20.17	19.89	19.91	3799940
2014-07-25	18.40	18.82	18.05	18.55	12470924
2014-07-28	18.57	18.96	18.56	18.89	5460936
2014-07-29	18.88	18.88	18.52	18.70	3101376
2014-07-30	19.13	19.19	18.26	18.51	6680792
2014-07-31	18.38	18.38	17.92	18.02	5702196
2014-08-01	18.03	18.30	17.93	18.00	1925808
2014-08-04	17.95	18.27	17.88	18.21	2116804
2014-08-05	18.19	18.19	17.77	17.93	2759752
2014-08-06	17.88	18.47	17.74	18.36	2881460
2014-08-07	18.31	18.31	17.80	17.85	1985176
2014-08-08	17.84	18.17	17.75	18.10	1437772
2014-08-11	18.12	18.15	17.91	18.06	3392280
2014-08-12	18.08	18.72	17.97	18.10	2364424
2014-08-13	18.13	18.54	18.13	18.39	2095440
2014-08-14	18.34	18.58	18.28	18.53	1465120
2014-08-15	18.64	18.64	18.29	18.42	2584492
2014-08-18	18.53	18.60	18.34	18.57	994180
2014-08-19	18.65	18.87	18.52	18.85	1341728
2014-08-20	18.76	19.02	18.70	19.01	1245300
2014-08-21	19.04	19.13	18.96	19.11	2794856
2014-08-22	18.99	18.99	18.67	18.88	1726784
2014-08-25	18.98	19.06	18.84	18.85	1018940
2014-08-26	18.92	19.08	18.80	18.86	3181792
2014-08-27	18.80	19.04	18.64	18.91	1983372
2014-08-28	19.05	19.56	19.05	19.46	2951188
2014-08-29	19.47	19.63	19.39	19.53	2009260
2014-09-02	19.52	19.55	19.26	19.34	1783808
2014-09-03	19.34	19.50	18.96	19.02	35676880
2014-09-04	19.05	19.56	19.03	19.12	3389308
2014-09-05	19.08	19.47	19.06	19.46	2268388
2014-09-08	19.46	19.78	19.34	19.73	2466892
2014-09-09	19.76	19.92	19.68	19.84	2941064
2014-09-10	19.82	19.90	19.54	19.87	3054284
2014-09-11	19.76	19.84	19.49	19.66	3639040
2014-09-12	19.68	19.68	19.27	19.42	2737736
2014-09-15	19.45	19.54	19.26	19.30	1785048
2014-09-16	19.23	19.75	19.19	19.74	3971804
2014-09-17	19.72	19.99	19.66	19.96	5506456
2014-09-18	20.00	20.34	19.94	20.31	3080704
2014-09-19	20.33	20.48	20.24	20.45	5199296
2014-09-22	20.32	20.56	20.32	20.45	5158560
2014-09-23	20.42	20.46	20.26	20.37	2264760
2014-09-24	20.36	20.83	20.33	20.81	3513492
2014-09-25	20.73	20.86	20.44	20.60	2776220
2014-09-26	20.64	20.79	20.53	20.70	1755836
2014-09-29	20.59	20.99	20.49	20.93	2791676
2014-09-30	20.91	20.95	20.61	20.68	2217800
2014-10-01	20.69	20.71	20.25	20.36	2610040
2014-10-02	20.32	20.41	19.89	20.17	3080712
2014-10-03	20.28	20.73	20.17	20.55	2540812
2014-10-06	20.60	20.85	20.15	20.16	2746540
2014-10-07	20.08	20.29	19.99	20.00	2710244
2014-10-08	19.94	20.58	19.94	20.58	2218404
2014-10-09	20.56	20.56	20.20	20.21	1803740
2014-10-10	20.24	20.35	19.64	19.65	3326764
2014-10-13	19.55	19.98	19.41	19.43	2508256
2014-10-14	19.48	19.48	18.87	19.32	3180652
2014-10-15	18.96	19.69	18.77	19.48	3406292
2014-10-16	19.30	19.97	19.17	19.57	3862428
2014-10-17	19.71	19.84	19.60	19.71	2268224
2014-10-20	19.71	20.02	19.54	20.01	2242508
2014-10-21	20.09	20.69	20.09	20.64	1698928
2014-10-22	20.72	20.87	20.36	20.37	1470956
2014-10-23	20.57	20.96	20.54	20.74	2227796
2014-10-24	20.71	20.71	20.34	20.47	2741176
2014-10-27	20.50	20.58	20.31	20.56	2345628
2014-10-28	19.75	22.37	19.60	22.16	8682820
2014-10-29	22.78	23.04	22.33	22.46	5718740
2014-10-30	22.49	22.75	22.42	22.50	4720156
2014-10-31	22.75	23.73	22.73	23.17	7369904
2014-11-03	23.30	23.34	22.84	22.89	4676964
2014-11-04	22.92	23.33	22.77	23.01	2470820
2014-11-05	23.24	23.30	22.80	23.12	2609828
2014-11-06	23.22	23.56	23.21	23.39	1701008
2014-11-07	23.30	23.41	22.70	22.93	3294776
2014-11-10	22.99	23.52	22.79	23.44	2902596
2014-11-11	23.49	23.81	23.39	23.79	2693076
2014-11-12	23.79	24.40	23.75	24.38	3579092
2014-11-13	24.20	24.50	23.98	24.38	751628
2014-11-14	24.25	24.58	24.04	24.15	2497740
2014-11-17	24.24	24.52	24.16	24.51	3265932
2014-11-18	24.59	25.04	24.57	24.63	3120452
2014-11-19	24.57	24.71	24.42	24.62	2174392
2014-11-20	24.43	24.86	24.42	24.69	1572900
2014-11-21	24.93	24.98	24.47	24.59	2334784
2014-11-24	24.69	24.78	24.62	24.66	3494116
2014-11-25	24.83	24.87	24.53	24.66	2089684
2014-11-26	24.77	25.00	24.59	24.67	1556660
2014-11-28	24.68	24.85	24.64	24.69	1114924
2014-12-01	24.53	24.64	24.08	24.45	2133296
2014-12-02	24.37	24.80	24.19	24.71	2099204
2014-12-03	24.72	25.46	24.51	25.42	3303060
2014-12-04	25.42	25.43	25.12	25.22	2159304
2014-12-05	25.21	25.37	24.95	25.00	2471784
2014-12-08	25.05	25.38	24.72	24.81	1807564
2014-12-09	24.47	24.98	24.36	24.88	2594784
2014-12-10	24.86	24.96	24.25	24.28	2134420
2014-12-11	24.38	24.87	24.24	24.73	1860056
2014-12-12	25.33	26.13	25.19	25.80	5786252
2014-12-15	26.36	26.55	25.63	25.74	4270440
2014-12-16	25.62	25.76	25.29	25.30	3298068
2014-12-17	25.33	26.07	25.15	25.99	2428356
2014-12-18	26.47	26.79	26.16	26.79	2812548
2014-12-19	26.75	27.12	26.30	26.68	6009148
2014-12-22	26.76	27.04	26.57	26.65	1602180
2014-12-23	26.85	26.92	26.22	26.23	1714400
2014-12-24	26.32	26.66	26.28	26.49	572692
2014-12-26	26.52	26.73	26.40	26.51	888372
2014-12-29	26.47	26.77	26.09	26.35	1389224
2014-12-30	26.31	26.68	26.31	26.33	1141512
2014-12-31	26.38	26.73	25.96	25.96	1212848
2015-01-02	26.58	26.75	25.94	26.11	1621364
2015-01-05	25.93	26.46	25.86	26.04	2036852
2015-01-06	26.48	26.90	25.95	26.13	4417284
2015-01-07	26.47	26.69	26.21	26.27	2348964
2015-01-08	26.45	26.79	26.36	26.67	3831364
2015-01-09	26.76	26.76	26.22	26.47	2638352
2015-01-12	26.55	26.67	26.07	26.20	1758912
2015-01-13	26.52	26.93	26.33	26.68	2323404
2015-01-14	26.42	26.80	26.13	26.66	2634356
2015-01-15	26.78	27.03	26.47	26.72	2070896
2015-01-16	26.72	27.11	26.57	27.07	1803948
2015-01-20	27.25	27.33	26.62	26.86	1750020
2015-01-21	26.90	27.51	26.76	27.34	1546732
2015-01-22	27.38	27.85	27.07	27.84	2628456
2015-01-23	27.80	28.20	27.57	27.61	1486036
2015-01-26	27.63	28.00	27.49	27.95	1424396
2015-01-27	27.85	27.99	27.58	27.82	981600
2015-01-28	27.94	28.06	27.33	27.42	1438680
2015-01-29	27.50	27.71	27.31	27.70	2685812
2015-01-30	27.54	27.60	27.24	27.29	2654804
2015-02-02	27.41	27.43	26.66	27.26	3587048
2015-02-03	27.67	28.40	27.04	27.87	3669468
2015-02-04	28.00	29.04	27.91	28.78	3036876
2015-02-05	28.69	29.17	28.55	28.68	2214784
2015-02-06	28.68	29.06	28.28	28.71	1917856
2015-02-09	28.60	28.75	28.20	28.35	2165332
2015-02-10	28.35	29.25	28.35	29.22	3338096
2015-02-11	29.16	29.93	29.13	29.77	3150264
2015-02-12	29.96	29.96	29.20	29.55	2660896
2015-02-13	29.43	29.85	29.25	29.55	2551132
2015-02-17	29.60	30.21	29.55	30.06	1843184
2015-02-18	30.06	30.25	29.82	30.09	2249816
2015-02-19	30.10	30.27	29.88	30.17	1673488
2015-02-20	30.05	30.50	29.84	29.93	2841376
2015-02-23	29.93	31.13	29.93	31.00	2586350
2015-02-24	31.08	31.14	30.63	30.68	2213608
2015-02-25	30.72	31.02	30.66	30.83	1339786
2015-02-26	30.77	30.93	30.40	30.59	1593284
2015-02-27	30.51	30.97	30.51	30.73	1705838
2015-03-02	30.71	31.10	30.52	31.07	1505658
2015-03-03	30.93	31.10	30.51	31.08	2102636
2015-03-04	31.08	31.27	30.68	31.14	2173020
2015-03-05	31.15	31.73	31.15	31.63	2036944
2015-03-06	31.63	31.63	31.25	31.42	1444784
2015-03-09	31.63	31.85	31.50	31.69	1611024
2015-03-10	31.49	31.69	31.27	31.48	2984594
2015-03-11	31.70	32.10	31.43	32.08	2536610
2015-03-12	32.19	32.55	32.11	32.45	1995190
2015-03-13	32.46	32.97	32.31	32.70	2234704
2015-03-16	32.95	33.99	32.95	33.68	2877792
2015-03-17	33.63	33.74	33.21	33.69	1683284
2015-03-18	33.77	34.88	33.58	34.74	2525254
2015-03-19	34.79	35.50	34.51	35.30	3198594
2015-03-20	35.48	35.50	35.10	35.13	3160360
2015-03-23	35.14	35.63	34.97	35.26	1815780
2015-03-24	35.26	35.53	34.99	35.06	1615846
2015-03-25	35.18	35.52	34.36	34.42	1691274
2015-03-26	34.09	34.30	32.62	34.10	3513076
2015-03-27	34.21	34.77	34.21	34.61	1450344
2015-03-30	35.48	35.83	35.29	35.62	2076710
2015-03-31	35.50	35.63	35.23	35.35	1980460
2015-04-01	35.28	35.37	34.55	35.24	1723444
2015-04-02	35.23	35.49	35.04	35.18	1993670
2015-04-06	35.09	35.45	34.89	35.30	3093658
2015-04-07	35.59	35.92	35.24	35.26	1359564
2015-04-08	35.33	35.74	35.29	35.66	1773258
2015-04-09	35.63	35.88	35.17	35.31	1340418
2015-04-10	35.39	35.53	34.88	35.09	1735812
2015-04-13	35.10	35.70	35.06	35.18	1459896
2015-04-14	35.20	35.41	34.57	35.00	2074628
2015-04-15	35.30	35.33	33.83	33.90	3248716
2015-04-16	34.33	34.82	34.33	34.65	2846306
2015-04-17	34.50	34.59	33.85	34.08	2041746
2015-04-20	34.50	35.04	34.50	34.91	2949332
2015-04-21	35.08	35.64	35.05	35.39	2590930
2015-04-22	35.40	35.54	35.10	35.45	1553600
2015-04-23	35.41	36.35	35.24	36.27	2137916
2015-04-24	36.28	36.90	36.03	36.84	2828850
2015-04-27	37.00	37.13	35.10	35.40	4146898
2015-04-28	35.89	36.43	33.90	34.52	4604810
2015-04-29	34.52	34.52	31.39	31.98	8181044
2015-04-30	31.96	32.40	30.93	31.00	4469204
2015-05-01	31.08	31.62	31.07	31.45	2498254
2015-05-04	31.50	32.61	31.50	32.42	4135758
2015-05-05	32.26	32.47	31.55	31.65	2178820
2015-05-06	31.78	32.19	31.46	31.78	1846054
2015-05-07	31.64	32.14	31.64	31.96	1944640
2015-05-08	32.27	32.98	32.27	32.79	2521618
2015-05-11	32.80	33.30	32.80	32.98	3129334
2015-05-12	32.80	33.81	32.67	33.73	3119368
2015-05-13	33.90	34.28	33.61	33.75	2213448
2015-05-14	34.09	34.26	33.90	34.08	1755470
2015-05-15	34.16	34.23	33.67	34.06	2380446
2015-05-18	34.16	34.98	34.09	34.88	1733958
2015-05-19	34.99	35.47	34.90	35.19	1686656
2015-05-20	35.28	35.74	35.15	35.48	2231816
2015-05-21	35.35	35.86	35.15	35.79	1467394
2015-05-22	35.66	35.96	35.45	35.56	1298142
2015-05-26	35.54	35.84	35.34	35.57	2945752
2015-05-27	35.74	36.25	35.65	36.08	2671442
2015-05-28	36.01	36.25	35.69	36.21	2825288
2015-05-29	36.25	37.75	35.72	37.67	11451978
2015-06-01	37.78	38.13	37.21	37.95	4754444
2015-06-02	37.85	37.91	36.67	36.86	2571844
2015-06-03	37.04	37.21	36.57	36.78	2340356
2015-06-04	36.59	36.89	36.27	36.41	1574118
2015-06-05	36.45	36.81	36.05	36.70	2237168
2015-06-08	36.88	37.19	36.59	36.63	2340190
2015-06-09	36.59	36.66	35.91	36.47	2137250
2015-06-10	36.70	37.17	36.42	36.95	2133206
2015-06-11	37.35	38.04	37.31	37.89	3529684
2015-06-12	37.55	38.24	37.40	37.70	2077554
2015-06-15	37.64	39.18	37.47	38.88	3928496
2015-06-16	38.94	39.74	38.91	39.61	2922188
2015-06-17	39.84	40.00	39.13	39.25	2024350
2015-06-18	39.42	39.97	39.26	39.54	2388486
2015-06-19	39.59	40.21	39.33	39.74	6807716
2015-06-22	40.34	40.74	40.12	40.17	2156470
2015-06-23	40.31	40.42	39.72	39.95	2383970
2015-06-24	39.95	40.04	39.09	39.16	1853798
2015-06-25	39.34	40.90	39.16	40.74	3464924
2015-06-26	40.94	41.09	40.17	40.18	2773840
2015-06-29	39.73	40.51	39.40	40.25	2566118
2015-06-30	40.65	40.87	40.01	40.20	2435956
2015-07-01	40.66	40.85	40.20	40.45	1800656
2015-07-02	41.40	41.50	36.91	37.22	17451092
2015-07-06	37.02	37.03	34.06	34.92	15044098
2015-07-07	35.08	35.74	33.55	35.11	8465860
2015-07-08	35.12	36.14	35.00	35.34	4878468
2015-07-09	35.88	36.14	35.41	35.43	4174168
2015-07-10	35.63	36.53	35.60	36.46	4345920
2015-07-13	37.00	37.15	36.10	36.50	4456284
2015-07-14	36.56	37.10	36.26	36.95	4174784
2015-07-15	37.34	37.85	36.97	37.27	5129382
2015-07-16	37.70	37.70	36.63	37.31	2644532
2015-07-17	37.32	37.73	37.10	37.59	2277828
2015-07-20	37.59	37.61	37.03	37.30	2605838
2015-07-21	36.13	36.43	35.25	35.89	4724912
2015-07-22	35.87	36.23	35.61	35.69	3329580
2015-07-23	36.00	36.11	35.22	35.31	2839844
2015-07-24	35.38	35.64	34.22	34.52	3624918
2015-07-27	34.64	34.86	34.40	34.55	4545474
2015-07-28	35.15	35.25	33.72	34.84	6365352
2015-07-29	34.99	35.22	34.26	34.61	4415406
2015-07-30	34.64	35.04	34.12	34.97	3043680
2015-07-31	35.09	35.69	34.85	35.07	2843808
2015-08-03	35.23	35.85	35.15	35.49	3048480
2015-08-04	35.47	35.62	35.01	35.25	2890884
2015-08-05	35.51	36.31	35.43	35.73	2972890
2015-08-06	35.91	35.94	34.99	35.25	3431064
2015-08-07	35.16	35.78	34.71	35.76	2968606
2015-08-10	35.94	36.05	35.42	35.85	1798438
2015-08-11	35.52	36.05	35.31	35.53	2171168
2015-08-12	35.39	35.41	34.07	34.60	2974148
2015-08-13	34.70	35.40	34.54	35.05	3112836
2015-08-14	34.88	35.25	34.37	34.72	2076728
2015-08-17	34.46	35.99	34.12	35.95	2693228
2015-08-18	35.76	36.73	35.66	36.28	2624884
2015-08-19	36.01	36.21	35.33	35.40	3203682
2015-08-20	35.05	35.23	33.22	33.28	3259440
2015-08-21	32.94	33.46	31.92	32.49	6380516
2015-08-24	30.53	31.90	28.79	30.42	5156922
2015-08-25	31.83	31.83	30.26	30.29	3134286
2015-08-26	30.97	31.50	30.16	31.43	2787530
2015-08-27	31.71	31.91	30.97	31.62	2687250
2015-08-28	31.51	31.74	30.83	31.26	3371466
2015-08-31	31.25	31.75	30.83	30.86	3727738
2015-09-01	30.18	30.45	29.37	29.66	5368304
2015-09-02	30.06	30.24	29.44	30.09	2757682
2015-09-03	30.24	30.57	29.84	29.92	2768084
2015-09-04	29.61	30.28	29.50	29.98	2287788
2015-09-08	30.51	31.02	30.13	30.93	3005624
2015-09-09	31.18	31.45	30.66	30.73	2357102
2015-09-10	30.68	31.50	30.58	30.96	3728674
2015-09-11	30.66	31.73	30.64	31.72	2383046
2015-09-14	31.71	31.94	31.43	31.60	2057208
2015-09-15	31.74	31.78	31.29	31.66	2102260
2015-09-16	31.74	32.08	31.26	31.93	2312576
2015-09-17	31.98	32.45	31.65	31.94	1947694
2015-09-18	31.49	32.00	31.12	31.18	4302706
2015-09-21	31.54	31.72	30.85	31.40	2903618
2015-09-22	31.00	31.41	30.66	30.93	1975936
2015-09-23	30.91	31.62	30.85	31.40	3183872
2015-09-24	31.07	31.26	30.15	30.75	2622734
2015-09-25	31.00	31.04	29.23	29.31	3646766
2015-09-28	29.30	29.30	25.47	26.33	7348560
2015-09-29	26.34	26.97	25.97	26.44	5659488
2015-09-30	26.96	27.85	26.85	27.12	3949706
2015-10-01	27.04	27.23	26.55	26.89	3585294
2015-10-02	26.62	28.01	25.96	27.99	5405020
2015-10-05	28.17	28.49	27.52	27.74	4316418
2015-10-06	27.69	27.74	26.02	26.54	4665328
2015-10-07	26.64	27.00	25.88	26.96	3501738
2015-10-08	26.98	27.61	26.73	27.47	4537532
2015-10-09	27.39	28.81	27.39	28.68	5618442
2015-10-12	28.68	29.03	28.35	28.64	3397698
2015-10-13	28.66	29.64	28.51	28.63	3420282
2015-10-14	28.72	29.24	28.19	28.38	3002056
2015-10-15	28.00	28.84	27.60	28.84	2808376
2015-10-16	28.92	29.30	28.74	29.05	2741190
2015-10-19	29.03	30.55	28.98	30.33	3811868
2015-10-20	30.38	30.56	29.79	29.96	4237078
2015-10-21	30.19	30.32	27.75	29.15	5355044
2015-10-22	28.92	29.01	27.00	27.77	6096040
2015-10-23	27.96	28.73	27.79	28.63	4536560
2015-10-26	28.68	29.17	28.29	29.03	3559684
2015-10-27	29.37	30.66	29.13	30.42	5995544
2015-10-28	30.30	30.63	28.89	30.55	6097800
2015-10-29	30.52	31.00	30.09	30.22	3067932
2015-10-30	30.27	30.55	29.70	29.74	2597226
2015-11-02	29.75	30.78	29.39	30.46	3160836
2015-11-03	30.26	30.78	30.03	30.68	3394376
2015-11-04	30.72	30.74	29.63	30.39	3365406
2015-11-05	30.37	31.05	30.24	30.87	2316348
2015-11-06	30.57	30.97	30.32	30.88	2475118
2015-11-09	30.68	30.87	30.26	30.54	1833070
2015-11-10	30.50	30.77	30.13	30.43	1869174
2015-11-11	30.63	30.63	29.54	29.55	1842260
2015-11-12	29.36	29.43	28.61	28.63	2707418
2015-11-13	28.48	28.86	27.86	28.64	4100092
2015-11-16	28.58	29.35	28.48	29.26	2742906
2015-11-17	29.29	29.88	28.95	29.44	2379302
2015-11-18	29.44	29.97	29.05	29.74	2190852
2015-11-19	29.11	29.23	26.96	27.24	7965100
2015-11-20	27.78	29.37	27.73	28.71	5061416
2015-11-23	28.74	29.40	28.46	28.49	2713408
2015-11-24	28.28	28.67	28.17	28.49	3184110
2015-11-25	28.59	28.70	28.29	28.38	1682396
2015-11-27	28.48	29.52	28.27	29.36	1774690
2015-11-30	29.50	29.64	28.69	28.88	3398010
2015-12-01	29.16	29.63	28.74	29.51	3199510
2015-12-02	29.50	29.89	29.07	29.51	3267898
2015-12-03	29.60	29.80	28.37	28.42	4022846
2015-12-04	28.34	29.55	28.28	29.35	2944256
2015-12-07	29.40	29.50	28.64	28.88	2657416
2015-12-08	28.70	29.00	28.36	28.70	2744298
2015-12-09	28.42	28.98	28.16	28.76	3759602
2015-12-10	28.73	29.26	28.52	28.74	3874656
2015-12-11	28.45	28.84	28.26	28.44	2087428
2015-12-14	28.50	28.98	27.95	28.40	2667028
2015-12-15	28.66	29.41	28.48	29.36	4584866
2015-12-16	29.66	30.82	29.52	30.69	6455550
2015-12-17	30.73	31.39	30.63	30.93	6474292
2015-12-18	31.09	32.74	31.09	32.38	10207216
2015-12-21	32.32	32.99	32.10	32.60	6526574
2015-12-22	32.90	32.90	32.19	32.58	3858284
2015-12-23	32.88	33.21	32.66	32.90	3731430
2015-12-24	32.90	33.06	32.54	32.79	1307200
2015-12-28	32.74	33.23	32.33	33.03	2266336
2015-12-29	33.16	33.77	33.09	33.37	2716020
2015-12-30	33.38	33.58	32.95	33.15	1908398
2015-12-31	32.99	33.35	32.85	32.91	2015860
2016-01-04	32.31	33.03	32.30	33.02	3707892
2016-01-05	33.03	34.21	33.03	33.49	5078014
2016-01-06	33.17	33.44	32.61	32.99	4040708
2016-01-07	32.36	32.75	31.71	31.79	2863586
2016-01-08	31.96	32.38	31.15	31.28	2918956
2016-01-11	31.35	31.35	29.92	30.41	4056680
2016-01-12	30.72	31.56	30.69	31.52	4118374
2016-01-13	31.53	31.81	30.16	30.63	3867940
2016-01-14	30.58	31.31	30.23	31.29	3625162
2016-01-15	30.44	30.82	29.55	30.46	3554696
2016-01-19	30.85	32.21	30.51	31.26	4289046
2016-01-20	30.59	31.57	28.93	31.27	5208132
2016-01-21	31.28	31.46	29.77	29.88	3407980
2016-01-22	30.37	31.58	30.01	31.55	4264816
2016-01-25	31.44	31.49	30.57	30.69	3695206
2016-01-26	30.36	30.56	29.51	30.00	4537698
2016-01-27	31.55	31.64	30.28	30.92	5346040
2016-01-28	31.05	31.11	28.94	29.52	5191252
2016-01-29	29.57	31.03	29.46	31.03	3945828
2016-02-01	30.76	32.15	30.76	31.80	4070392
2016-02-02	31.42	31.65	30.20	30.42	4143178
2016-02-03	30.51	30.74	28.95	29.97	4847468
2016-02-04	29.87	30.56	29.46	30.17	4051432
2016-02-05	30.02	30.12	28.15	28.50	6184032
2016-02-08	27.89	28.01	26.36	26.86	6090558
2016-02-09	26.26	28.26	23.68	27.76	8863696
2016-02-10	27.75	28.52	27.08	27.45	5132828
2016-02-11	26.87	27.27	26.48	26.86	4431410
2016-02-12	27.25	27.27	26.33	26.92	3885754
2016-02-16	27.11	27.63	26.82	27.58	3989648
2016-02-17	27.89	28.96	27.52	28.81	9600164
2016-02-18	29.03	29.05	27.90	27.96	5463084
2016-02-19	27.85	28.13	27.10	27.72	4293080
2016-02-22	28.26	29.25	28.23	28.86	4519758
2016-02-23	28.84	29.23	28.56	28.57	2844026
2016-02-24	28.20	28.66	27.89	28.64	2399102
2016-02-25	28.93	29.19	28.22	28.76	3826218
2016-02-26	29.00	29.07	28.59	28.84	4342136
2016-02-29	28.88	29.24	28.46	28.48	3970398
2016-03-01	28.77	29.41	28.41	29.24	2393472
2016-03-02	29.09	29.62	28.99	29.60	4877330
2016-03-03	29.51	30.17	29.26	30.16	2783362
2016-03-04	30.08	30.23	29.19	29.38	3181962
2016-03-07	29.22	29.65	28.83	29.21	2463656
2016-03-08	29.09	29.19	28.62	28.63	2344350
2016-03-09	28.75	29.16	28.50	29.08	1904346
2016-03-10	29.16	29.57	28.54	28.96	2106964
2016-03-11	29.22	30.37	28.99	30.34	3449620
2016-03-14	30.21	30.35	29.89	30.01	1826114
2016-03-15	29.86	29.89	29.15	29.28	2690444
2016-03-16	29.28	29.77	28.73	29.03	3665212
2016-03-17	29.01	29.01	26.70	28.09	6958634
2016-03-18	28.06	29.53	28.02	29.27	4994228
2016-03-21	29.12	29.49	28.79	28.99	2099310
2016-03-22	28.78	30.23	28.60	30.19	8652640
2016-03-23	30.75	32.36	30.68	31.35	14731244
2016-03-24	31.35	32.33	31.32	31.88	8104698
2016-03-28	32.19	32.39	30.89	31.20	10436934
2016-03-29	31.22	32.09	31.12	31.30	78417778
2016-03-30	31.55	31.82	30.67	31.23	6770492
2016-03-31	31.26	31.47	30.61	30.79	6427992
2016-04-01	30.59	30.96	30.29	30.90	5131894
2016-04-04	31.13	31.19	30.50	30.70	5371508
2016-04-05	30.55	30.57	30.09	30.32	5336696
2016-04-06	30.22	30.92	30.15	30.73	4253512
2016-04-07	30.43	31.28	30.40	30.96	6070646
2016-04-08	31.20	31.36	30.36	30.45	3735302
2016-04-11	30.47	30.74	29.64	29.72	3410502
2016-04-12	29.75	29.86	29.25	29.51	6035000
2016-04-13	29.70	29.97	29.38	29.86	4477744
2016-04-14	29.93	30.06	29.58	29.61	3296966
2016-04-15	29.61	29.72	28.90	29.30	4412548
2016-04-18	29.30	29.88	29.16	29.70	3583262
2016-04-19	29.75	29.96	29.50	29.58	3516952
2016-04-20	29.59	30.07	29.41	29.85	5015424
2016-04-21	29.86	30.27	29.52	30.25	4229890
2016-04-22	30.38	31.20	30.21	31.18	5282004
2016-04-25	31.18	32.11	31.03	31.43	5422682
2016-04-26	32.00	33.48	31.75	33.36	12298912
2016-04-27	33.24	33.25	32.40	32.75	6472422
2016-04-28	32.50	33.24	31.75	31.81	5422086
2016-04-29	30.90	31.44	30.55	30.98	5553018
2016-05-02	31.03	31.46	30.73	31.44	4684890
2016-05-03	31.24	31.74	31.21	31.32	4127248
2016-05-04	31.11	31.15	30.47	30.57	3664758
2016-05-05	30.55	30.67	30.07	30.34	2405378
2016-05-06	30.29	30.34	29.48	29.88	2592104
2016-05-09	29.96	30.53	29.89	30.33	5882240
2016-05-10	30.45	30.49	29.31	29.58	5088004
2016-05-11	29.68	29.71	28.65	28.68	3870674
2016-05-12	28.75	28.87	27.80	28.22	5138422
2016-05-13	28.14	28.63	27.92	28.32	3351362
2016-05-16	28.32	28.79	28.12	28.57	4673716
2016-05-17	28.51	28.82	28.07	28.22	3303532
2016-05-18	28.19	28.79	28.01	28.51	3854238
2016-05-19	28.31	28.81	28.08	28.32	3314470
2016-05-20	28.43	28.70	28.34	28.62	2219330
2016-05-23	28.65	28.93	28.45	28.71	2735506
2016-05-24	28.79	29.45	28.75	29.38	3396234
2016-05-25	29.63	30.29	29.63	30.09	3627130
2016-05-26	30.69	30.85	30.15	30.50	3446264
2016-05-27	30.50	31.09	30.50	30.90	2740780
2016-05-31	30.93	31.43	30.87	31.18	3652492
2016-06-01	31.00	31.67	30.88	31.63	3867502
2016-06-02	31.57	32.58	31.46	32.58	3368724
2016-06-03	32.38	32.61	32.14	32.54	3220086
2016-06-06	32.51	33.34	32.36	33.33	2819774
2016-06-07	33.16	33.43	33.07	33.31	2623390
2016-06-08	33.32	34.14	33.23	34.11	3165748
2016-06-09	34.00	34.22	33.61	34.18	3188514
2016-06-10	33.82	34.19	33.58	33.96	4517770
2016-06-13	33.69	34.26	33.64	33.65	4744314
2016-06-14	33.49	33.79	33.16	33.52	3455140
2016-06-15	33.57	33.96	33.40	33.51	2925342
2016-06-16	33.20	33.73	32.99	33.47	3977432
2016-06-17	33.50	33.52	33.15	33.51	4656844
2016-06-20	34.14	35.00	34.14	34.61	5419960
2016-06-21	34.62	34.62	34.16	34.56	4047348
2016-06-22	34.50	34.99	34.33	34.59	3867444
2016-06-23	34.84	35.00	34.30	34.92	2698940
2016-06-24	33.59	35.06	33.50	34.61	5959152
2016-06-27	34.21	34.32	33.18	33.87	6825920
2016-06-28	34.23	34.38	33.50	33.91	4915390
2016-06-29	34.65	35.40	34.44	35.33	3990748
2016-06-30	35.30	35.77	35.05	35.69	2831774
2016-07-01	35.50	35.75	35.14	35.65	3217002
2016-07-05	35.51	35.53	34.60	34.85	2651926
2016-07-06	34.69	35.10	34.40	34.72	3693190
2016-07-07	34.72	35.01	34.34	34.50	2640202
2016-07-08	34.65	35.50	34.58	35.47	2359936
2016-07-11	35.50	36.00	35.30	35.80	3213260
2016-07-12	35.89	36.28	35.89	36.22	2944180
2016-07-13	36.25	36.50	35.85	36.14	2525580
2016-07-14	36.37	36.43	35.72	36.03	2380354
2016-07-15	36.16	36.16	35.59	35.67	2161186
2016-07-18	35.82	36.14	35.72	36.06	1661334
2016-07-19	35.96	36.05	35.34	35.90	2386446
2016-07-20	36.00	36.42	36.00	36.23	1775170
2016-07-21	36.08	36.83	35.99	36.50	2733288
2016-07-22	36.82	37.79	36.71	37.70	3494534
2016-07-25	37.64	37.69	37.21	37.63	4127136
2016-07-26	36.25	36.25	31.72	34.44	24467472
2016-07-27	34.38	34.55	32.52	33.71	12749036
2016-07-28	33.57	35.22	33.44	34.98	6231930
2016-07-29	34.69	35.41	34.51	35.28	3521278
2016-08-01	35.21	35.46	34.63	34.72	3622894
2016-08-02	34.71	35.01	34.16	34.43	4360324
2016-08-03	34.41	36.34	34.28	35.77	7326830
2016-08-04	35.85	36.38	35.45	35.64	3366020
2016-08-05	35.86	36.05	35.38	35.48	1967050
2016-08-08	35.51	35.51	35.06	35.15	2098204
2016-08-09	35.24	35.32	35.04	35.21	1884556
2016-08-10	35.20	35.27	34.87	35.05	1586160
2016-08-11	35.05	35.14	34.52	34.79	2513460
2016-08-12	34.79	35.16	34.65	35.12	1856690
2016-08-15	35.22	35.49	34.97	35.48	1952986
2016-08-16	35.30	35.50	34.59	34.75	2685226
2016-08-17	34.74	34.75	33.99	34.09	2948816
2016-08-18	34.03	34.76	34.00	34.72	2477916
2016-08-19	34.51	35.08	34.28	35.04	2293462
2016-08-22	35.03	35.62	34.91	35.32	2647810
2016-08-23	35.49	35.50	34.89	34.97	1690096
2016-08-24	34.96	35.22	34.32	34.37	1274868
2016-08-25	34.26	34.49	33.79	33.85	1745388
2016-08-26	33.99	34.25	33.61	33.83	1656772
2016-08-29	33.91	34.18	33.70	33.74	2004588
2016-08-30	33.66	34.43	33.60	34.43	2642304
2016-08-31	34.39	34.40	33.90	34.15	1450442
2016-09-01	34.06	34.30	33.60	33.67	1493614
2016-09-02	33.81	34.34	33.64	34.31	1953036
2016-09-06	33.76	33.86	31.69	32.65	10457108
2016-09-07	32.58	33.55	32.54	33.52	4199534
2016-09-08	33.44	33.90	33.31	33.84	2456454
2016-09-09	33.67	33.97	33.42	33.43	2447712
2016-09-12	33.23	34.09	33.14	34.02	2105728
2016-09-13	33.77	33.96	33.10	33.39	2291700
2016-09-14	33.39	33.60	32.98	33.08	3284516
2016-09-15	33.12	33.70	32.91	33.62	1724434
2016-09-16	33.57	34.01	33.50	33.65	3641230
2016-09-19	33.69	34.24	33.63	33.71	1439442
2016-09-20	33.79	33.94	33.44	33.45	1232212
2016-09-21	33.50	34.18	33.43	34.14	2090108
2016-09-22	34.25	34.67	34.15	34.50	1097052
2016-09-23	34.54	34.75	34.27	34.28	1189088
2016-09-26	34.13	34.28	33.85	34.07	1406200
2016-09-27	34.01	34.58	33.84	34.54	1690370
2016-09-28	34.65	34.80	34.12	34.52	1361228
2016-09-29	34.44	34.60	33.70	33.83	1615468
2016-09-30	33.91	34.00	33.31	33.48	3720966
2016-10-03	33.29	33.40	31.60	31.66	6289820
2016-10-04	32.01	33.02	30.90	31.15	5683832
2016-10-05	31.17	31.56	30.78	30.95	3722132
2016-10-06	30.84	31.23	30.68	31.05	2759376
2016-10-07	31.23	31.29	30.84	30.96	2373854
2016-10-10	31.12	31.63	31.12	31.54	1619284
2016-10-11	31.43	31.45	30.68	30.85	2230616
2016-10-12	30.75	31.01	30.35	30.42	3006368
2016-10-13	30.28	30.68	29.97	30.11	2792156
2016-10-14	30.38	30.45	30.01	30.03	2014080
2016-10-17	29.99	30.20	29.83	29.87	1930192
2016-10-18	30.47	30.91	30.34	30.71	3249604
2016-10-19	30.70	31.20	30.51	31.10	1943282
2016-10-20	31.08	31.36	30.89	30.97	1662366
2016-10-21	30.79	31.25	30.62	31.05	1836660
2016-10-24	31.18	31.65	31.07	31.53	2749424
2016-10-25	32.07	33.40	32.07	32.68	6474732
2016-10-26	32.70	33.37	31.66	31.98	4164910
2016-10-27	31.72	31.93	31.27	31.71	2340574
2016-10-28	31.72	32.35	31.36	31.57	1841388
2016-10-31	31.69	31.82	30.95	31.24	3860540
2016-11-01	31.35	31.56	30.59	30.98	2946266
2016-11-02	31.01	31.35	30.45	30.45	2562232
2016-11-03	30.47	31.08	30.30	30.33	1796272
2016-11-04	30.45	31.16	30.36	30.81	1904544
2016-11-07	31.52	33.16	31.26	32.61	4449644
2016-11-08	32.57	33.71	32.24	33.40	3309798
2016-11-09	26.55	28.87	25.00	27.03	18918438
2016-11-10	27.12	28.22	27.00	27.72	10209112
2016-11-11	27.61	27.71	25.16	25.34	9778844
2016-11-14	25.70	26.24	25.60	25.79	8169570
2016-11-15	26.03	28.00	26.00	27.38	10333080
2016-11-16	27.37	27.83	27.26	27.81	5084482
2016-11-17	27.85	28.98	27.85	28.70	5447590
2016-11-18	28.63	28.88	28.35	28.45	2732330
2016-11-21	28.59	28.94	28.59	28.91	3749736
2016-11-22	28.99	29.04	27.86	27.96	3749572
2016-11-23	27.78	28.23	27.64	28.21	3559942
2016-11-25	28.29	28.46	28.23	28.39	833182
2016-11-28	28.35	28.53	27.67	27.73	3192388
2016-11-29	28.05	28.93	27.84	28.80	4300166
2016-11-30	28.80	29.06	28.73	28.82	2946412
2016-12-01	28.72	29.34	28.71	28.98	5000680
2016-12-02	28.99	29.32	28.59	28.74	4157570
2016-12-05	28.85	29.02	28.28	28.48	4174950
2016-12-06	28.50	28.69	28.03	28.30	4140166
2016-12-07	28.35	28.51	27.63	28.37	9156318
2016-12-08	28.47	28.63	28.27	28.47	3643106
2016-12-09	28.44	28.59	28.14	28.40	3105208
2016-12-12	28.24	28.93	28.01	28.13	4852902
2016-12-13	28.15	28.97	28.15	28.51	2591800
2016-12-14	28.55	28.66	28.00	28.07	3448780
2016-12-15	28.01	28.69	27.90	28.62	3517972
2016-12-16	28.73	28.74	27.20	28.26	10155092
2016-12-19	28.15	28.41	28.00	28.10	3173570
2016-12-20	28.09	28.51	28.07	28.36	2772926
2016-12-21	28.86	29.90	28.59	29.25	3972940
2016-12-22	29.10	29.32	28.80	29.03	3025040
2016-12-23	29.11	29.41	28.88	29.32	1529252
2016-12-27	29.28	29.57	29.27	29.32	1286752
2016-12-28	29.28	29.42	28.61	28.74	1941422
2016-12-29	28.81	29.01	28.38	28.42	1840058
2016-12-30	28.42	28.45	27.95	28.26	2493528
2017-01-03	28.62	29.26	28.00	29.16	3988362
2017-01-04	29.35	30.25	29.16	30.13	4213336
2017-01-05	30.07	30.17	29.89	30.08	2882576
2017-01-06	30.04	30.70	30.04	30.52	2529454
2017-01-09	30.43	31.05	30.43	30.99	3386120
2017-01-10	30.86	31.42	30.70	31.06	3523412
2017-01-11	31.05	31.37	30.52	30.84	2648990
2017-01-12	30.66	31.38	30.58	31.36	3512836
2017-01-13	31.35	31.53	31.25	31.33	1867380
2017-01-17	31.25	31.62	30.71	31.54	1941502
2017-01-18	31.68	31.72	31.35	31.44	2572830
2017-01-19	31.36	31.65	31.12	31.13	2908026
2017-01-20	31.18	31.72	31.11	31.66	2550622
2017-01-23	31.67	31.67	30.69	31.55	3676606
2017-01-24	31.55	31.55	30.87	31.48	3059490
2017-01-25	31.46	32.34	31.46	32.24	2842442
2017-01-26	32.34	32.45	31.71	31.75	3615450
2017-01-27	31.82	32.02	31.59	31.90	1624544
2017-01-30	31.93	31.93	31.26	31.38	1779304
2017-01-31	31.38	31.65	31.18	31.64	2066802
2017-02-01	31.66	32.45	31.66	32.10	3732222
2017-02-02	32.04	32.06	31.64	32.01	1872630
2017-02-03	32.12	32.50	32.05	32.36	3401424
2017-02-06	32.32	32.36	31.56	31.82	4151970
2017-02-07	33.21	34.44	33.00	33.50	8831306
2017-02-08	33.51	34.50	33.51	34.34	6600084
2017-02-09	34.21	34.81	34.18	34.67	2724776
2017-02-10	34.58	34.83	34.45	34.70	2864280
2017-02-13	34.77	35.25	34.75	34.97	2826338
2017-02-14	34.80	35.52	34.78	35.47	3386414
2017-02-15	35.28	35.95	35.28	35.73	3345668
2017-02-16	35.18	35.43	34.84	35.04	5243462
2017-02-17	34.79	34.80	33.44	33.81	6779356
2017-02-21	33.89	35.22	33.81	35.14	3216146
2017-02-22	35.13	35.31	34.88	35.12	2366308
2017-02-23	35.36	35.49	35.02	35.29	2152524
2017-02-24	35.11	35.31	34.84	35.31	2478520
2017-02-27	35.37	35.71	35.26	35.56	2959074
2017-02-28	35.20	35.44	35.03	35.25	2780774
2017-03-01	35.83	36.62	35.73	36.21	4369100
2017-03-02	36.07	36.15	35.54	35.62	2617646
2017-03-03	35.53	35.76	35.34	35.49	3536576
2017-03-06	35.22	35.64	34.92	35.49	3109896
2017-03-07	35.50	35.58	35.21	35.28	2294548
2017-03-08	35.28	35.58	35.11	35.12	2704702
2017-03-09	35.24	35.35	34.64	34.78	4262318
2017-03-10	34.75	35.11	34.07	34.22	5925732
2017-03-13	34.26	34.85	33.89	34.72	4663014
2017-03-14	34.38	34.54	33.71	33.75	4259642
2017-03-15	33.87	34.36	33.75	34.28	4882568
2017-03-16	34.34	34.47	34.01	34.30	2989986
2017-03-17	34.37	34.75	34.14	34.30	3444960
2017-03-20	34.21	34.23	33.67	33.86	3447724
2017-03-21	33.97	34.20	33.29	33.46	3168508
2017-03-22	33.57	34.18	33.20	34.01	3804842
2017-03-23	33.42	33.65	32.52	32.66	7514890
2017-03-24	32.65	34.74	32.65	34.37	8123060
2017-03-27	34.80	35.57	34.73	35.12	9026470
2017-03-28	34.93	35.48	34.79	35.42	5187034
2017-03-29	35.38	35.73	35.08	35.55	4822052
2017-03-30	35.46	36.17	35.38	36.08	3667848
2017-03-31	35.99	36.08	35.59	35.63	3007492
2017-04-03	35.66	36.15	35.66	35.84	3304998
2017-04-04	35.85	35.94	34.60	34.89	5846990
2017-04-05	35.17	35.92	35.10	35.37	2816578
2017-04-06	35.42	35.78	35.26	35.74	1868156
2017-04-07	35.67	35.79	35.32	35.52	1474618
2017-04-10	35.52	35.99	35.40	35.89	1646594
2017-04-11	35.83	36.16	35.55	36.10	1814266
2017-04-12	36.12	36.12	35.02	35.44	2572870
2017-04-13	35.42	35.50	35.10	35.28	1544362
2017-04-17	35.29	35.52	35.20	35.52	2208538
2017-04-18	35.58	35.75	35.13	35.59	2199230
2017-04-19	35.70	36.00	35.56	35.85	1763250
2017-04-20	35.87	36.24	35.39	35.87	3343898
2017-04-21	35.85	35.92	35.29	35.32	3566190
2017-04-24	35.78	36.30	35.47	36.00	5125398
2017-04-25	36.35	37.06	35.89	36.73	4236760
2017-04-26	36.95	37.72	35.65	36.40	7024034
2017-04-27	36.40	36.71	36.11	36.48	5652714
2017-04-28	36.42	37.28	36.39	37.20	3762134
2017-05-01	37.20	37.70	37.03	37.67	4261430
2017-05-02	37.92	38.60	37.57	38.50	5207384
2017-05-03	38.45	38.80	37.74	38.02	3320134
2017-05-04	37.89	38.25	37.27	37.94	5217524
2017-05-05	38.14	38.63	38.12	38.44	2580274
2017-05-08	38.50	38.80	37.88	37.90	3061930
2017-05-09	37.94	38.17	37.60	37.87	2958580
2017-05-10	37.79	38.79	37.71	38.68	4680272
2017-05-11	38.48	38.60	38.09	38.12	2112470
2017-05-12	38.18	38.39	37.73	37.84	3384652
2017-05-15	38.18	38.22	37.71	38.20	3019802
2017-05-16	38.39	38.49	38.06	38.22	3096116
2017-05-17	38.02	38.17	37.67	37.71	2001294
2017-05-18	37.51	38.09	37.27	37.81	4402758
2017-05-19	37.94	38.24	37.49	37.54	3036356
2017-05-22	36.79	37.18	36.41	37.01	4038908
2017-05-23	37.07	37.38	36.83	37.00	2755566
2017-05-24	37.12	37.55	36.95	37.38	2405682
2017-05-25	37.49	37.82	37.27	37.63	3647732
2017-05-26	37.66	37.73	37.16	37.29	1840900
2017-05-30	37.29	37.35	36.67	36.73	2258954
2017-05-31	36.74	36.87	36.07	36.32	6108782
2017-06-01	36.35	37.88	36.34	37.63	5872626
2017-06-02	37.72	37.88	37.50	37.60	2842628
2017-06-05	37.56	38.13	37.47	37.80	2130624
2017-06-06	37.79	38.48	37.71	38.12	3165470
2017-06-07	38.29	39.02	38.22	38.81	2869000
2017-06-08	38.83	39.07	38.64	38.84	2516466
2017-06-09	38.74	39.32	38.46	38.75	2627206
2017-06-12	38.69	38.74	37.37	38.25	2524298
2017-06-13	38.47	39.14	38.45	39.03	2573696
2017-06-14	39.28	39.58	38.96	39.18	2030294
2017-06-15	38.92	39.52	38.92	39.51	3872860
2017-06-16	39.56	39.75	38.98	39.32	3403290
2017-06-19	39.29	39.74	39.23	39.32	3067964
2017-06-20	39.23	39.30	38.99	39.16	2457666
2017-06-21	39.44	40.18	39.27	40.06	3502426
2017-06-22	40.11	41.91	39.93	41.50	5282114
2017-06-23	41.59	42.90	41.20	42.08	8530816
2017-06-26	42.08	42.42	41.11	41.18	4652278
2017-06-27	41.29	41.29	40.39	40.51	3352148
2017-06-28	40.81	40.85	40.25	40.68	2488676
2017-06-29	40.75	40.75	39.28	39.98	2093310
2017-06-30	40.14	40.30	39.68	39.94	2706314
2017-07-03	40.00	40.37	39.86	40.07	1449284
2017-07-05	40.24	41.06	40.08	40.80	2694036
2017-07-06	40.50	40.78	39.69	39.85	2649260
2017-07-07	40.10	40.93	39.95	40.63	2562430
2017-07-10	40.56	40.87	40.37	40.57	1871812
2017-07-11	40.90	41.46	40.64	40.99	3298170
2017-07-12	41.19	41.44	40.84	41.25	3611600
2017-07-13	41.25	41.36	40.76	41.20	2778910
2017-07-14	41.36	41.69	41.17	41.40	3493066
2017-07-17	41.49	41.97	41.31	41.85	3241574
2017-07-18	42.16	42.26	41.78	42.22	3899868
2017-07-19	42.25	42.61	42.07	42.33	2659390
2017-07-20	42.49	43.01	42.26	42.70	3924964
2017-07-21	42.69	42.69	42.17	42.37	1662264
2017-07-24	42.37	42.51	42.01	42.10	4245226
2017-07-25	43.62	43.97	41.07	41.43	6374818
2017-07-26	41.43	42.25	41.31	41.70	4172782
2017-07-27	41.54	41.55	40.32	40.59	2778860
2017-07-28	41.00	41.62	40.65	41.35	2429834
2017-07-31	41.34	41.35	39.53	39.71	4084738
2017-08-01	39.72	40.46	39.69	40.23	3335866
2017-08-02	40.27	40.98	39.94	40.90	3590162
2017-08-03	40.90	41.62	40.82	41.60	2566456
2017-08-04	41.83	42.06	41.11	41.19	3346288
2017-08-07	41.20	41.42	40.73	41.30	2307518
2017-08-08	41.33	41.71	41.04	41.36	1674272
2017-08-09	41.35	41.65	41.09	41.37	1677200
2017-08-10	41.15	41.23	40.56	40.71	1592130
2017-08-11	40.75	41.19	40.50	41.07	1535456
2017-08-14	41.57	41.69	41.24	41.48	1521242
2017-08-15	41.57	41.65	41.10	41.43	2072192
2017-08-16	41.40	41.76	41.30	41.44	3078632
2017-08-17	41.49	42.46	41.49	41.81	3288772
2017-08-18	41.87	41.98	41.52	41.75	1745132
2017-08-21	41.82	42.34	41.72	42.13	2506330
2017-08-22	42.16	43.19	42.15	43.13	2170484
2017-08-23	42.93	43.10	42.49	42.85	1774430
2017-08-24	43.04	43.25	42.72	43.00	1267914
2017-08-25	43.02	43.44	42.88	42.95	2133700
2017-08-28	43.00	43.51	42.92	43.17	1380342
2017-08-29	42.95	43.23	42.45	43.11	1291824
2017-08-30	43.10	43.54	42.92	43.22	1549414
2017-08-31	43.45	44.48	43.44	44.43	2670420
2017-09-01	44.45	44.45	43.50	44.31	1802500
2017-09-05	44.12	44.62	44.00	44.32	1893494
2017-09-06	44.58	44.58	43.69	44.16	2659776
2017-09-07	44.26	44.78	43.88	44.54	1691408
2017-09-08	44.41	44.98	44.33	44.77	1820688
2017-09-11	45.00	45.55	44.83	45.27	2777070
2017-09-12	45.37	45.58	44.81	45.44	2016310
2017-09-13	48.50	49.36	47.60	49.08	7152402
2017-09-14	48.93	49.29	47.54	47.96	4146674
2017-09-15	47.94	48.61	47.47	47.99	3890418
2017-09-18	47.98	48.00	47.03	47.29	3236324
2017-09-19	47.37	47.38	44.06	44.89	9423546
2017-09-20	45.00	45.48	44.68	45.38	3731774
2017-09-21	45.35	45.51	44.95	45.37	3310124
2017-09-22	45.37	47.26	43.63	46.11	6991132
2017-09-25	46.00	48.04	45.13	45.17	4219486
2017-09-26	45.61	46.94	45.61	46.16	4404654
2017-09-27	46.37	47.13	45.97	46.86	2825624
2017-09-28	46.65	48.24	46.44	47.92	5343016
2017-09-29	48.11	48.97	47.49	48.39	4193686
2017-10-02	48.57	49.07	48.07	48.48	3740782
2017-10-03	48.52	49.14	47.92	48.49	1942584
2017-10-04	48.52	48.89	48.31	48.39	1388684
2017-10-05	48.50	48.91	48.18	48.68	3069040
2017-10-06	48.73	49.02	48.54	49.01	2227566
2017-10-09	48.80	48.98	48.08	48.61	27546238
2017-10-10	48.74	48.74	47.59	48.18	3177854
2017-10-11	48.01	48.16	47.13	48.03	4982338
2017-10-12	48.12	48.29	46.44	46.84	6443166
2017-10-13	43.53	45.61	41.78	45.28	12794134
2017-10-16	45.28	46.49	45.06	45.46	4971752
2017-10-17	46.01	47.40	45.77	46.90	6010618
2017-10-18	46.68	47.12	46.16	46.77	3800676
2017-10-19	46.73	47.36	46.06	47.35	2857142
2017-10-20	47.66	48.47	47.05	48.25	2941646
2017-10-23	48.62	49.19	48.08	49.00	3580672
2017-10-24	46.57	47.42	45.25	46.51	9087620
2017-10-25	46.50	46.53	44.54	45.38	5437702
2017-10-26	45.59	45.71	44.94	45.57	4712852
2017-10-27	45.55	47.49	45.27	47.21	4363028
2017-10-30	47.05	47.50	46.47	46.91	2141832
2017-10-31	46.99	47.71	46.47	46.84	2828300
2017-11-01	47.05	48.54	47.05	48.33	4476156
2017-11-02	48.59	48.75	47.37	47.91	3024336
2017-11-03	47.75	48.34	47.50	48.02	1707334
2017-11-06	48.13	48.65	47.55	47.66	2195700
2017-11-07	47.60	48.06	47.12	47.41	1218036
2017-11-08	47.36	47.37	46.09	46.58	2487596
2017-11-09	46.39	46.67	45.79	46.64	2118252
2017-11-10	46.69	46.94	46.17	46.84	1306946
2017-11-13	46.56	47.50	46.56	47.18	3056186
2017-11-14	46.98	47.18	46.38	46.52	1715522
2017-11-15	46.40	46.51	45.03	46.08	2552862
2017-11-16	46.26	48.47	46.26	47.97	3466658
2017-11-17	47.84	47.98	47.52	47.57	2010070
2017-11-20	47.62	47.82	46.70	46.89	2467110
2017-11-21	47.20	47.42	46.58	46.96	2384210
2017-11-22	47.20	49.33	47.17	48.48	2761640
2017-11-24	48.54	48.95	48.27	48.59	817914
2017-11-27	48.35	49.45	48.33	49.05	2990378
2017-11-28	49.04	49.59	48.22	48.91	2577316
2017-11-29	48.80	49.99	48.76	49.51	2188864
2017-11-30	49.67	51.22	49.67	51.05	3098306
2017-12-01	51.20	51.50	48.73	50.55	2709920
2017-12-04	51.35	51.58	49.10	49.14	3026618
2017-12-05	49.21	50.29	48.72	49.87	5166486
2017-12-06	49.94	49.96	48.81	49.26	2125102
2017-12-07	49.39	50.66	49.25	50.45	2583056
2017-12-08	50.56	51.15	50.38	50.67	2316654
2017-12-11	50.59	50.96	49.53	49.85	2256154
2017-12-12	50.09	50.44	49.72	50.43	2722430
2017-12-13	50.43	51.19	50.40	50.60	3979654
2017-12-14	50.89	50.96	49.40	49.51	2653066
2017-12-15	50.02	50.09	47.35	47.43	9075410
2017-12-18	47.68	49.81	47.67	48.97	6442796
2017-12-19	49.27	50.63	49.11	50.47	4620352
2017-12-20	50.85	52.33	50.63	51.48	3335126
2017-12-21	51.81	52.00	50.77	51.30	3226232
2017-12-22	51.34	51.34	50.63	51.08	1533404
2017-12-26	51.15	51.64	50.95	51.13	1023534
2017-12-27	51.32	51.98	51.17	51.51	1434784
2017-12-28	51.24	51.71	50.91	51.45	1258254
2017-12-29	51.75	51.93	50.42	50.44	1615076
2018-01-02	50.35	51.34	49.54	51.30	2240358
2018-01-03	51.73	52.26	51.29	52.22	2298042
2018-01-04	52.50	52.50	51.10	51.25	2075296
2018-01-05	51.55	53.01	51.33	52.75	2874976
2018-01-08	52.70	52.79	51.79	52.46	2705438
2018-01-09	52.71	53.37	52.52	52.99	2170314
2018-01-10	52.81	53.03	51.70	52.90	1841694
2018-01-11	53.05	53.40	52.84	53.39	1249698
2018-01-12	53.89	54.85	53.50	54.74	1515814
2018-01-16	55.25	55.81	54.32	54.65	2381846
2018-01-17	55.17	55.86	54.45	55.68	2434758
2018-01-18	55.59	55.88	54.87	55.50	2159694
2018-01-19	55.98	55.98	54.53	55.34	2473786
2018-01-22	55.83	55.89	54.91	55.80	2289116
2018-01-23	55.59	56.17	55.06	55.49	1708920
2018-01-24	55.67	56.11	55.46	55.51	1433018
2018-01-25	55.68	55.68	54.90	55.33	1569648
2018-01-26	55.46	55.53	55.13	55.40	2222964
2018-01-29	55.59	56.21	55.44	55.64	1644168
2018-01-30	54.52	54.91	53.86	54.35	3908972
2018-01-31	55.46	56.07	53.31	53.62	3257950
2018-02-01	53.50	53.66	52.28	53.37	3883656
2018-02-02	53.00	53.36	51.76	51.88	2404494
2018-02-05	51.65	52.01	49.60	49.69	3865770
2018-02-06	49.90	53.31	49.90	51.84	5624998
2018-02-07	51.51	53.55	51.51	52.19	6210450
2018-02-08	52.02	52.48	50.05	50.18	6288042
2018-02-09	50.59	51.33	48.95	50.83	5408056
2018-02-12	51.29	51.97	50.55	51.55	2664286
2018-02-13	51.09	51.56	50.41	51.50	2853020
2018-02-14	51.01	51.91	50.59	51.07	2673270
2018-02-15	51.23	51.46	48.81	49.88	5041958
2018-02-16	49.86	50.49	49.42	50.11	2530488
2018-02-20	49.94	51.17	49.73	50.13	2520170
2018-02-21	50.23	51.13	50.06	50.10	2192544
2018-02-22	50.30	50.48	49.54	49.75	2300008
2018-02-23	50.12	50.30	49.46	50.23	1949050
2018-02-26	50.31	51.59	49.89	51.34	2203990
2018-02-27	51.28	52.08	51.14	51.19	1541612
2018-02-28	51.29	51.55	50.69	50.71	2105368
2018-03-01	50.69	50.86	49.62	49.91	2249744
2018-03-02	49.72	50.52	49.26	50.39	1875692
2018-03-05	50.25	51.25	49.74	50.96	2136182
2018-03-06	51.08	51.23	50.10	50.52	1999320
2018-03-07	50.07	50.94	49.94	50.86	1824102
2018-03-08	50.95	50.95	49.75	50.14	2117980
2018-03-09	50.54	51.34	50.25	51.33	2033574
2018-03-12	51.17	51.23	50.14	50.15	2025908
2018-03-13	50.39	51.01	50.20	50.84	2255254
2018-03-14	51.11	52.39	51.11	51.78	5080232
2018-03-15	51.93	53.34	51.83	52.62	3255944
2018-03-16	52.70	53.42	52.69	52.81	4058946
2018-03-19	52.52	52.73	51.84	52.21	2923054
2018-03-20	52.22	52.25	51.19	51.83	2869338
2018-03-21	51.95	52.52	51.73	52.35	3329456
2018-03-22	51.94	52.73	51.83	51.92	4339394
2018-03-23	51.94	52.50	50.64	50.74	4044636
2018-03-26	51.46	51.74	50.37	50.85	3051568
2018-03-27	51.12	51.51	50.30	50.57	2041508
2018-03-28	50.44	51.11	50.00	50.18	2549552
2018-03-29	50.63	53.53	50.48	53.44	4210226
2018-04-02	53.74	54.06	52.16	53.13	5745520
2018-04-03	53.16	53.51	52.25	53.11	3376382
2018-04-04	52.89	53.31	52.14	53.21	2922296
2018-04-05	53.52	54.57	53.22	54.48	3145648
2018-04-06	54.19	54.41	53.01	53.52	2285092
2018-04-09	53.64	54.19	53.25	53.29	1590976
2018-04-10	54.02	54.53	53.21	53.98	2658576
2018-04-11	53.58	53.87	52.66	52.97	2520434
2018-04-12	53.39	54.06	52.99	53.01	1951772
2018-04-13	53.30	53.58	52.99	53.32	1129056
2018-04-16	53.83	55.37	53.48	54.96	4394474
2018-04-17	55.57	56.40	55.57	56.06	3025616
2018-04-18	56.37	56.94	55.77	56.11	2081692
2018-04-19	56.04	56.22	55.52	55.69	2055478
2018-04-20	55.70	55.98	55.15	55.32	2221522
2018-04-23	55.39	55.45	54.90	55.29	2342890
2018-04-24	53.80	55.49	53.48	53.87	4338576
2018-04-25	53.94	54.99	53.70	54.65	4257380
2018-04-26	54.37	54.69	53.75	54.50	3353194
2018-04-27	54.48	55.53	54.34	55.09	1923768
2018-04-30	54.25	55.90	54.14	54.29	4228234
2018-05-01	54.38	54.63	53.53	54.39	3094082
2018-05-02	53.94	57.94	53.93	57.12	30727120
2018-05-03	57.19	58.04	56.43	57.51	7199058
2018-05-04	57.46	58.44	57.40	58.33	8443454
2018-05-07	58.55	58.93	57.45	57.75	4041972
2018-05-08	57.91	57.91	56.35	56.71	3629386
2018-05-09	56.70	57.00	55.68	56.42	3207340
2018-05-10	56.52	57.22	56.33	56.53	2876312
2018-05-11	56.72	57.44	56.16	57.22	3329790
2018-05-14	57.25	57.89	57.08	57.37	1810896
2018-05-15	57.02	57.14	56.32	56.55	2446024
2018-05-16	56.68	56.77	56.13	56.53	2734306
2018-05-17	56.61	57.55	56.58	57.29	2494980
2018-05-18	57.34	57.90	57.29	57.69	2310764
2018-05-21	58.00	58.34	57.73	58.03	2079084
2018-05-22	58.03	58.47	57.61	57.87	1818174
2018-05-23	57.65	58.71	57.56	58.24	3106846
2018-05-24	58.22	58.48	57.50	58.31	2585700
2018-05-25	58.30	59.47	58.24	59.21	2120850
2018-05-29	58.84	59.04	57.67	58.46	2598938
2018-05-30	58.70	59.44	58.47	59.41	2713836
2018-05-31	59.34	59.42	58.46	58.58	4428412
2018-06-01	58.99	58.99	58.25	58.79	3296768
2018-06-04	58.79	59.18	58.25	59.13	2613818
2018-06-05	59.23	59.31	58.37	59.01	2329838
2018-06-06	58.99	59.49	58.80	59.49	2501628
2018-06-07	59.50	59.92	59.26	59.59	1717466
2018-06-08	59.11	59.91	58.47	59.91	2715744
2018-06-11	60.00	61.33	59.91	60.97	2617298
2018-06-12	60.97	61.89	60.62	61.86	3093398
2018-06-13	62.07	63.02	61.96	62.34	4382476
2018-06-14	62.56	62.93	61.41	61.75	4442660
2018-06-15	61.93	62.09	61.02	61.89	6119578
2018-06-18	61.74	62.52	61.30	62.52	3490506
2018-06-19	62.08	62.33	61.55	62.14	2684406
2018-06-20	62.23	63.00	62.23	62.88	1976072
2018-06-21	62.81	63.15	61.96	62.31	2561724
2018-06-22	62.65	62.95	62.34	62.80	8216248
2018-06-25	62.79	62.97	61.56	61.92	2511248
2018-06-26	61.95	62.17	61.54	61.68	2955338
2018-06-27	61.82	61.85	61.05	61.06	2831212
2018-06-28	60.57	61.98	60.13	61.89	2617180
2018-06-29	61.98	62.96	61.53	61.61	3454722
2018-07-02	61.41	62.07	60.51	62.03	2087620
2018-07-03	62.19	62.80	61.96	62.59	986742
2018-07-05	62.92	64.01	62.89	64.00	2852714
2018-07-06	64.01	64.61	63.88	64.58	2836930
2018-07-09	64.89	64.95	64.27	64.65	2837438
2018-07-10	65.00	65.59	64.80	65.31	2394790
2018-07-11	65.00	66.03	64.22	65.73	2237686
2018-07-12	66.08	66.43	65.65	66.34	2818516
2018-07-13	66.35	67.35	66.34	67.27	2814962
2018-07-16	67.17	67.32	66.58	66.62	2933478
2018-07-17	66.18	67.00	65.40	66.96	2763476
2018-07-18	66.82	67.35	66.58	67.01	1712270
2018-07-19	67.25	67.91	66.86	67.63	1890494
2018-07-20	67.36	68.06	67.31	67.73	1823144
2018-07-23	67.70	68.15	67.41	68.06	3314264
2018-07-24	66.50	66.95	64.55	65.00	7178558
2018-07-25	65.32	66.44	64.95	65.94	4364222
2018-07-26	65.95	66.68	65.28	66.52	2368822
2018-07-27	66.60	66.75	65.77	66.04	1518566
2018-07-30	65.95	66.00	64.53	64.70	2202542
2018-07-31	64.75	65.48	64.58	65.17	1895482
2018-08-01	65.63	66.67	65.38	66.40	2972412
2018-08-02	66.40	67.62	65.90	67.55	2299618
2018-08-03	67.56	67.64	67.04	67.42	2017014
2018-08-06	66.95	67.88	66.83	67.60	4231390
2018-08-07	67.61	68.02	66.89	67.84	3475318
2018-08-08	67.94	68.95	67.89	68.73	1673324
2018-08-09	68.89	69.89	68.72	69.24	1957880
2018-08-10	68.87	69.97	68.75	69.25	1941830
2018-08-13	69.26	69.97	69.13	69.76	2608600
2018-08-14	69.93	71.90	69.87	71.84	4164998
2018-08-15	71.50	72.12	71.35	71.85	3213934
2018-08-16	72.19	72.69	71.83	71.96	2465028
2018-08-17	72.09	72.36	70.96	71.86	2250224
2018-08-20	71.71	71.78	71.00	71.54	2422674
2018-08-21	71.70	72.14	71.21	71.90	2489742
2018-08-22	71.97	72.14	71.48	72.03	1915902
2018-08-23	72.17	72.53	71.98	72.18	1524948
2018-08-24	72.32	72.68	71.95	72.62	1670962
2018-08-27	72.98	73.12	72.56	72.77	1309208
2018-08-28	72.89	73.22	72.50	73.19	1760556
2018-08-29	73.40	73.80	72.90	73.44	2165564
2018-08-30	73.44	73.97	73.19	73.35	1345524
2018-08-31	73.00	73.41	72.72	73.24	2655864
2018-09-04	73.20	73.78	73.01	73.11	2979966
2018-09-05	73.28	73.31	72.16	72.62	2082286
2018-09-06	72.76	73.02	71.95	72.66	2368580
2018-09-07	72.65	74.12	72.50	73.03	1908264
2018-09-10	72.82	73.16	71.27	71.72	2187578
2018-09-11	71.50	72.58	71.25	72.15	2029870
2018-09-12	72.00	72.24	71.33	72.14	1851880
2018-09-13	72.20	72.90	72.05	72.47	1902318
2018-09-14	72.60	72.93	72.11	72.62	2497972
2018-09-17	72.88	72.90	70.64	70.88	2788104
2018-09-18	70.75	71.98	70.57	71.42	2236680
2018-09-19	71.68	71.69	70.89	71.54	1580698
2018-09-20	71.72	71.88	71.11	71.42	2013418
2018-09-21	71.27	72.06	71.19	71.36	4027876
2018-09-24	71.30	71.77	71.00	71.49	2119562
2018-09-25	71.49	71.58	71.00	71.11	1343974
2018-09-26	71.21	71.33	70.69	70.79	1815252
2018-09-27	71.03	71.96	70.79	71.61	1743900
2018-09-28	71.60	72.52	71.38	72.39	2968366
2018-10-01	72.61	73.21	72.44	72.68	2588464
2018-10-02	72.76	72.98	72.08	72.50	3232530
2018-10-03	72.53	72.69	72.15	72.59	2269974
2018-10-04	72.69	72.95	71.33	71.48	2002766
2018-10-05	71.41	72.22	71.33	71.99	1263760
2018-10-08	71.97	72.17	70.53	71.35	2833242
2018-10-09	71.47	71.85	70.93	71.50	2744572
2018-10-10	71.53	72.27	70.83	70.98	5113120
2018-10-11	70.91	71.25	69.13	69.47	4001940
2018-10-12	70.53	71.13	69.49	70.41	3912522
2018-10-15	70.53	70.75	69.46	69.71	2356332
2018-10-16	70.65	73.29	70.57	73.23	2775762
2018-10-17	73.03	73.03	71.86	72.68	2033294
2018-10-18	72.93	73.46	72.30	72.95	2033380
2018-10-19	73.03	73.50	71.17	71.39	2422792
2018-10-22	71.30	71.94	69.40	70.66	3539310
2018-10-23	67.14	68.13	63.57	67.19	11318450
2018-10-24	67.20	68.39	64.76	64.77	5126892
2018-10-25	64.88	66.45	63.97	65.73	3593772
2018-10-26	65.13	65.23	62.54	63.63	5249876
2018-10-29	64.13	64.51	61.48	62.45	3066548
2018-10-30	62.57	64.25	61.92	64.08	3956158
2018-10-31	64.79	66.70	64.79	65.16	4264380
2018-11-01	65.66	66.59	65.12	65.57	2902664
2018-11-02	65.91	66.42	64.23	64.66	2735540
2018-11-05	64.74	66.45	64.60	65.89	2914024
2018-11-06	65.87	66.23	65.04	65.44	3237354
2018-11-07	66.56	71.93	66.26	71.48	6076904
2018-11-08	71.51	71.95	70.54	71.83	3214376
2018-11-09	71.60	72.18	70.61	71.16	2168914
2018-11-12	71.06	71.24	68.69	68.79	2225224
2018-11-13	68.91	69.43	67.75	68.47	2542820
2018-11-14	69.25	69.78	67.48	68.10	2547572
2018-11-15	67.62	68.51	66.32	67.94	2776052
2018-11-16	67.98	69.11	67.50	68.00	3216730
2018-11-19	67.75	67.91	65.42	65.69	3348674
2018-11-20	65.00	66.01	64.14	65.16	2853110
2018-11-21	65.42	66.99	65.41	66.77	3020170
2018-11-23	66.20	68.56	66.11	68.10	1421196
2018-11-26	68.41	69.86	68.41	69.23	2265936
2018-11-27	68.73	68.94	67.27	68.05	3111642
2018-11-28	68.63	70.46	68.25	70.43	3545494
2018-11-29	70.06	71.40	69.88	70.97	2599916
2018-11-30	71.05	71.42	70.56	71.13	3148530
2018-12-03	71.87	73.44	71.51	73.42	2571872
2018-12-04	73.59	74.49	71.00	71.09	4047050
2018-12-06	69.68	70.00	65.60	67.72	4839356
2018-12-07	67.79	68.34	65.95	66.61	4159768
2018-12-10	66.77	67.14	64.50	66.23	3009110
2018-12-11	67.19	67.96	66.03	66.42	2325688
2018-12-12	67.73	68.44	67.06	67.15	2555936
2018-12-13	67.33	68.15	65.70	66.44	2856232
2018-12-14	66.25	67.37	63.17	63.77	4971836
2018-12-17	59.60	61.62	57.34	60.71	13092630
2018-12-18	60.63	61.09	59.12	60.05	6082990
2018-12-19	60.05	61.60	58.99	59.46	4266880
2018-12-20	59.08	59.18	57.01	57.83	4609198
2018-12-21	57.34	58.19	56.08	56.26	7270630
2018-12-24	55.67	56.05	54.47	54.55	1542122
2018-12-26	54.87	57.71	54.84	57.69	2869176
2018-12-27	56.76	57.23	54.25	56.88	4222828
2018-12-28	56.94	57.30	56.10	56.40	2306274
2018-12-31	56.82	57.80	56.81	57.65	2751996
2019-01-02	57.03	57.08	55.87	56.50	3255414
2019-01-03	56.16	56.46	54.86	54.96	3945096
2019-01-04	55.75	57.22	55.47	56.77	3337562
2019-01-07	56.82	58.28	56.82	57.25	3637782
2019-01-08	57.97	58.63	57.43	58.04	4672142
2019-01-09	58.60	59.51	58.27	59.12	4730736
2019-01-10	59.03	59.24	58.34	59.21	4164360
2019-01-11	59.57	60.39	59.25	59.99	2470888
2019-01-14	59.70	61.28	59.53	60.95	5905418
2019-01-15	61.00	62.65	59.69	62.56	4175480
2019-01-16	63.01	63.84	62.54	63.23	4019656
2019-01-17	62.68	63.16	62.28	62.64	1989288
2019-01-18	62.75	63.35	62.38	63.31	2139654
2019-01-22	62.83	63.29	62.27	62.78	1905708
2019-01-23	63.15	63.72	62.06	62.77	2142116
2019-01-24	62.96	63.98	62.82	63.37	1396300
2019-01-25	64.10	64.64	63.81	64.50	2858656
2019-01-28	63.87	64.53	63.30	64.48	2313380
2019-01-29	64.72	64.72	63.12	63.95	1777400
2019-01-30	64.49	65.61	64.15	65.03	2655230
2019-01-31	65.05	65.69	64.53	65.29	4738538
2019-02-01	65.04	66.09	64.66	65.89	3107944
2019-02-04	65.84	66.10	64.01	64.99	6067946
2019-02-05	68.05	69.25	62.86	63.74	6081292
2019-02-06	63.75	63.75	60.92	63.08	6312082
2019-02-07	64.35	64.89	63.04	63.91	2904665
2019-02-08	63.73	63.96	62.24	62.90	2606858
2019-02-11	62.95	63.11	61.62	61.95	3314440
2019-02-12	62.44	63.14	61.57	63.05	3203596
2019-02-13	63.07	64.06	62.93	63.69	2747383
2019-02-14	63.38	64.39	63.06	63.96	1796274
2019-02-15	64.64	65.25	64.47	64.97	1692851
2019-02-19	64.66	65.05	64.05	64.41	2759865
2019-02-20	64.35	65.48	64.15	65.28	2760024
2019-02-21	65.33	65.36	63.19	63.51	2938709
2019-02-22	63.78	64.36	63.49	64.01	1998411
2019-02-25	64.35	64.50	63.87	64.02	1901186
2019-02-26	63.98	64.21	63.60	63.79	1880347
2019-02-27	63.38	63.73	60.91	61.89	3513262
2019-02-28	62.15	62.79	59.93	60.89	5135659
2019-03-01	61.53	62.32	60.66	61.34	3242407
2019-03-04	61.29	61.76	58.08	58.56	4982293
2019-03-05	58.82	58.96	57.44	58.08	4053691
2019-03-06	57.99	58.15	56.79	56.88	4138082
2019-03-07	56.99	57.67	56.34	56.43	3824664
2019-03-08	56.03	57.06	55.90	56.56	3106554
2019-03-11	56.81	57.67	56.10	57.45	2665625
2019-03-12	57.74	58.56	57.53	58.28	2876189
2019-03-13	58.57	60.32	58.39	59.98	4491481
2019-03-14	59.88	60.30	59.25	59.38	2632628
2019-03-15	59.59	60.18	59.07	59.15	4062648
2019-03-18	59.21	59.62	58.98	59.36	2607871
2019-03-19	59.50	60.59	59.32	59.97	2034420
2019-03-20	59.98	60.06	58.53	58.68	2347996
2019-03-21	58.50	59.10	58.14	58.91	4065672
2019-03-22	58.63	58.84	57.05	57.14	3472429
2019-03-25	57.04	58.15	55.81	57.05	2250000
2019-03-26	56.84	56.84	54.21	54.85	5782324
2019-03-27	50.15	52.52	49.56	52.12	34966762
2019-03-28	52.34	53.40	52.04	52.82	9488753
2019-03-29	53.14	53.34	51.74	53.10	7023265
2019-04-01	53.67	54.27	53.06	54.16	6150919
2019-04-02	54.88	54.88	53.32	53.69	7161006
2019-04-03	54.00	54.61	53.16	53.37	6392758
2019-04-04	53.44	54.08	53.30	53.56	5019182
2019-04-05	53.77	56.15	53.52	55.84	10474879
2019-04-08	55.84	56.72	55.21	56.64	8552881
2019-04-09	56.37	58.25	56.00	57.88	10971679
2019-04-10	58.16	58.17	56.86	57.29	9565412
2019-04-11	57.42	57.90	55.03	55.13	8798990
2019-04-12	55.32	55.45	52.36	52.92	10855432
2019-04-15	53.07	53.24	52.26	53.22	6655067
2019-04-16	53.98	53.98	49.27	50.07	12233533
2019-04-17	50.06	50.07	46.10	47.01	19375251
2019-04-18	47.01	48.43	45.44	48.20	17863700
2019-04-22	48.41	49.24	47.71	48.08	8425976
2019-04-23	48.16	50.51	46.85	50.31	17295987
2019-04-24	50.48	50.71	49.77	50.20	7281068
2019-04-25	49.98	50.50	49.26	50.23	6044612
2019-04-26	50.50	52.67	50.39	52.63	10804698
2019-04-29	52.51	52.94	51.96	52.26	8974139
2019-04-30	52.66	52.66	50.35	51.56	8574731
2019-05-01	51.39	51.55	49.63	49.73	7569534
2019-05-02	49.59	51.62	49.40	51.62	8194835
2019-05-03	51.61	52.83	50.72	52.59	9997849
2019-05-06	51.41	57.30	51.35	56.04	20699150
2019-05-07	55.64	56.95	54.90	55.85	17145644
2019-05-08	55.49	57.45	54.78	56.62	10633807
2019-05-09	55.97	56.87	53.44	54.74	9278279
2019-05-10	54.99	55.36	52.80	55.05	12889370
2019-05-13	53.85	55.06	53.38	54.90	10612315
2019-05-14	55.10	55.46	53.50	54.74	16414532
2019-05-15	54.05	55.30	54.05	54.43	12671226
2019-05-16	54.51	56.16	54.23	55.57	14879829
2019-05-17	54.81	56.53	54.81	56.04	11762003
2019-05-20	55.62	56.42	55.19	55.51	6970777
2019-05-21	55.93	57.31	55.91	57.14	6184209
2019-05-22	57.00	57.16	56.52	56.78	3165509
2019-05-23	55.87	56.12	54.93	55.42	5993969
2019-05-24	55.75	57.51	54.58	56.87	13304979
2019-05-28	56.89	58.23	56.03	56.09	8181600
2019-05-29	55.75	56.76	54.92	56.23	5363272
2019-05-30	56.34	57.30	55.88	57.00	4916520
2019-05-31	56.56	58.24	55.57	57.75	8964635
2019-06-03	53.50	54.23	51.11	51.82	35998356
2019-06-04	52.54	54.32	52.40	53.94	12784783
2019-06-05	54.20	54.25	53.20	53.87	12850708
2019-06-06	53.99	54.51	53.66	53.89	4448417
2019-06-07	54.15	54.58	53.70	54.21	4035752
2019-06-10	54.74	55.29	54.45	54.97	5137877
2019-06-11	55.41	55.55	54.16	54.16	5528495
2019-06-12	54.36	54.39	53.06	53.69	7357674
2019-06-13	53.71	54.22	53.26	53.74	7409952
2019-06-14	53.90	54.15	53.10	53.55	3258179
2019-06-17	53.65	55.05	53.59	55.01	5650234
2019-06-18	55.12	55.96	54.75	55.26	4983449
2019-06-19	55.23	55.69	54.62	55.46	4296480
2019-06-20	55.99	56.02	54.86	55.38	4444896
2019-06-21	55.55	56.71	55.20	56.37	8455654
2019-06-24	56.36	56.70	54.70	55.33	5822158
2019-06-25	55.39	55.52	53.81	53.91	6899450
2019-06-26	54.08	54.27	52.02	52.02	6365720
2019-06-27	52.02	53.07	51.43	52.44	4914871
2019-06-28	52.46	52.53	51.27	52.44	6968083
2019-07-01	53.05	53.17	50.45	51.35	7709310
2019-07-02	51.35	51.75	50.70	51.54	4544145
2019-07-03	51.42	52.04	51.15	51.35	2526930
2019-07-05	51.14	52.24	51.11	51.48	2340102
2019-07-08	51.29	51.52	50.61	51.26	2771744
2019-07-09	51.34	51.64	49.96	50.45	4915871
2019-07-10	50.61	51.50	50.20	51.21	4000936
2019-07-11	53.01	53.65	52.10	53.22	9779941
2019-07-12	52.87	54.60	52.86	54.51	5939845
2019-07-15	54.73	54.89	53.97	54.06	4140839
2019-07-16	54.11	54.16	53.47	53.74	2943179
2019-07-17	53.53	54.03	53.18	53.23	3246084
2019-07-18	53.07	53.98	52.56	53.17	5071188
2019-07-19	53.21	53.25	52.22	52.66	3910260
2019-07-22	52.75	53.25	52.17	52.19	3194916
2019-07-23	51.00	53.22	50.39	52.56	8023155
2019-07-24	52.79	53.79	50.65	53.73	6642989
2019-07-25	53.79	53.90	52.06	52.13	5370060
2019-07-26	52.57	53.81	52.26	53.42	3869094
2019-07-29	53.36	54.28	53.21	53.84	4733245
2019-07-30	53.87	53.87	53.09	53.80	3621019
2019-07-31	54.04	54.24	52.02	52.09	4421391
2019-08-01	52.00	52.35	50.80	51.35	5693688
2019-08-02	51.30	51.76	50.12	50.97	4526471
2019-08-05	50.22	50.51	47.98	48.52	7517679
2019-08-06	49.06	49.34	48.31	48.95	6156201
2019-08-07	48.04	49.12	47.03	48.96	7480111
2019-08-08	49.22	49.53	48.68	49.45	4418253
2019-08-09	49.27	49.72	48.64	48.70	3989477
2019-08-12	48.36	48.88	47.82	47.96	3401108
2019-08-13	47.66	50.00	47.66	49.73	4570572
2019-08-14	48.77	49.00	47.49	47.78	4568181
2019-08-15	48.05	48.14	47.06	47.56	4356143
2019-08-16	48.00	48.59	47.94	48.01	3718294
2019-08-19	48.67	48.67	47.28	47.44	6316822
2019-08-20	47.36	47.45	46.49	46.54	4091243
2019-08-21	46.88	47.30	46.77	46.93	2995350
2019-08-22	47.04	47.16	45.51	45.55	5372776
2019-08-23	45.25	45.85	44.50	44.72	4318194
2019-08-26	45.10	45.30	44.73	45.27	4667414
2019-08-27	45.30	45.86	44.53	45.03	7528565
2019-08-28	44.80	45.75	44.58	45.32	4120353
2019-08-29	45.78	46.36	45.51	46.32	3743330
2019-08-30	46.74	47.01	46.24	46.62	3042942
2019-09-03	46.22	46.31	45.58	46.14	3041044
2019-09-04	46.54	46.67	45.50	45.61	2822677
2019-09-05	46.17	46.48	45.50	46.14	2627297
2019-09-06	46.30	46.67	45.78	45.89	3079930
2019-09-09	45.91	46.40	45.28	46.23	5532227
2019-09-10	46.33	47.48	45.78	47.31	4449064
2019-09-11	47.42	47.53	46.45	46.78	2730890
2019-09-12	47.09	47.17	44.81	44.89	6338524
2019-09-13	45.36	46.12	45.25	45.40	5923908
2019-09-16	45.15	46.46	45.15	46.12	5330062
2019-09-17	46.09	46.23	45.48	45.55	5703009
2019-09-18	45.47	46.40	45.41	46.00	4385712
2019-09-19	46.25	47.17	46.20	46.45	4140254
2019-09-20	46.68	46.90	46.05	46.39	6167750
2019-09-23	46.12	46.49	45.85	46.39	3264950
2019-09-24	46.62	46.76	45.22	45.78	4431952
2019-09-25	45.64	46.47	45.29	45.33	3354263
2019-09-26	45.19	45.35	42.96	43.13	6662766
2019-09-27	43.42	43.75	42.77	43.17	4681522
2019-09-30	43.09	43.69	42.93	43.26	4852332
2019-10-01	43.50	43.62	41.62	42.75	7670683
2019-10-02	42.47	43.45	42.19	42.73	5830983
2019-10-03	42.53	43.28	42.45	43.23	4961161
2019-10-04	43.44	43.73	42.76	43.57	3181528
2019-10-07	43.51	44.41	43.37	43.82	5603502
2019-10-08	43.42	43.58	42.63	42.76	7341958
2019-10-09	43.10	43.95	43.02	43.82	4140398
2019-10-10	43.68	44.27	43.29	44.09	4536109
2019-10-11	44.67	45.24	44.20	44.27	3173678
2019-10-14	44.12	44.37	43.71	43.90	2477668
2019-10-15	44.68	46.00	44.40	45.21	5752163
2019-10-16	44.89	45.75	44.83	45.54	3500460
2019-10-17	45.98	47.26	45.80	47.18	7235873
2019-10-18	47.09	47.29	46.13	46.88	5150743
2019-10-21	47.20	47.30	45.77	45.77	5602703
2019-10-22	45.68	49.58	45.22	48.75	11050947
2019-10-23	48.26	48.91	47.50	48.39	5451928
2019-10-24	48.70	48.70	47.07	47.64	3471493
2019-10-25	47.53	48.42	47.06	48.23	4486107
2019-10-28	48.25	49.26	48.10	48.60	4298343
2019-10-29	48.62	50.04	48.37	49.91	6441454
2019-10-30	53.00	54.44	52.52	54.04	13838428
2019-10-31	53.80	54.36	52.20	53.08	5902081
2019-11-01	53.40	53.76	52.06	52.13	5500494
2019-11-04	52.39	52.43	51.01	51.71	5732675
2019-11-05	51.99	52.48	51.25	51.84	3506719
2019-11-06	51.85	52.39	50.81	50.83	3948444
2019-11-07	50.84	53.12	50.84	53.09	5953839
2019-11-08	53.33	55.11	53.18	55.06	6699742
2019-11-11	54.59	54.85	53.84	53.96	5643324
2019-11-12	54.00	55.34	53.71	55.20	4468849
2019-11-13	54.80	55.94	54.70	55.35	5665666
2019-11-14	55.46	55.50	54.47	54.65	3170343
2019-11-15	54.64	58.18	54.26	57.56	8367370
2019-11-18	57.88	60.37	57.88	59.36	11093030
2019-11-19	59.68	59.74	58.86	59.39	4223309
2019-11-20	58.94	59.55	58.15	59.46	4427069
2019-11-21	59.38	59.83	58.90	59.69	3096583
2019-11-22	59.90	60.28	59.20	59.45	3429422
2019-11-25	59.69	61.29	59.59	61.17	4989456
2019-11-26	60.73	61.08	59.91	60.02	3567767
2019-11-27	60.11	60.76	59.61	60.44	2983286
2019-11-29	60.40	60.64	59.72	60.47	1147838
2019-12-02	60.32	60.92	59.41	60.18	5178147
2019-12-03	59.22	60.09	58.53	60.07	3080198
2019-12-04	60.30	60.47	59.91	59.98	2530508
2019-12-05	60.00	60.22	59.23	60.02	2754597
2019-12-06	60.27	61.29	60.17	60.98	3159462
2019-12-09	61.18	61.22	59.14	59.17	3995594
2019-12-10	59.11	59.65	58.97	59.62	2684917
2019-12-11	59.39	59.54	58.49	58.64	4781397
2019-12-12	58.75	59.70	58.31	58.52	3430264
2019-12-13	57.97	59.03	57.05	57.71	6236434
2019-12-16	58.06	60.82	57.64	60.02	7383144
2019-12-17	59.68	59.90	58.80	58.94	3508209
2019-12-18	59.19	60.53	58.88	60.35	3229193
2019-12-19	63.07	63.49	61.72	61.87	5747633
2019-12-20	61.24	62.06	60.51	61.93	6544208
2019-12-23	62.29	63.14	61.75	62.90	4281687
2019-12-24	63.00	63.26	62.56	63.23	978875
2019-12-26	63.34	63.56	62.99	63.40	1870835
2019-12-27	63.43	63.67	63.21	63.65	1622954
2019-12-30	63.78	63.79	62.80	63.04	2199515
2019-12-31	63.00	63.39	62.40	62.87	2163096
2020-01-02	62.98	63.27	60.82	61.88	4969235
2020-01-03	60.74	62.12	60.74	61.16	4964998
2020-01-06	61.05	63.10	60.95	63.03	4093868
2020-01-07	63.03	63.29	61.91	63.03	3495164
2020-01-08	63.09	64.59	62.71	64.37	3969625
2020-01-09	64.52	64.77	63.96	64.16	2510544
2020-01-10	64.50	64.99	64.09	64.48	2897766
2020-01-13	64.31	64.44	62.83	63.40	4546665
2020-01-14	63.29	63.56	62.89	63.17	5819054
2020-01-15	63.35	64.99	63.29	64.52	3355960
2020-01-16	64.68	65.18	64.06	65.13	2098227
2020-01-17	65.07	65.08	63.47	64.54	3428432
2020-01-21	64.23	66.09	64.21	65.49	3458051
2020-01-22	65.86	67.49	65.42	66.76	8734650
2020-01-23	66.70	68.08	65.06	68.02	11178768
2020-01-24	68.31	68.64	66.49	66.61	7332731
2020-01-27	65.62	65.66	62.91	63.42	11173967
2020-01-28	64.05	65.50	63.99	65.25	6978730
2020-01-29	65.08	65.88	64.26	65.20	8212204
2020-01-30	64.33	64.57	62.56	63.52	6159757
2020-01-31	62.84	63.24	62.19	62.81	8643416
2020-02-03	63.31	63.41	62.28	62.88	7313792
2020-02-04	61.82	64.00	60.50	61.97	8366587
2020-02-05	63.17	66.34	63.12	66.07	6582254
2020-02-06	65.81	65.99	63.71	64.35	5731248
2020-02-07	64.43	64.44	62.90	63.16	3818098
2020-02-10	63.15	63.27	62.50	63.00	4297648
2020-02-11	63.14	64.21	63.04	63.71	3628139
2020-02-12	64.66	67.07	64.57	66.49	6668938
2020-02-13	65.79	66.85	65.72	65.89	3112427
2020-02-14	65.78	65.88	64.27	64.94	5962358
2020-02-18	65.03	66.87	64.78	66.71	7023357
2020-02-19	66.72	67.45	66.07	67.37	7282252
2020-02-20	66.70	66.92	65.14	65.73	3676839
2020-02-21	65.21	65.92	64.84	65.49	3098893
2020-02-24	62.37	63.46	58.75	59.35	8368189
2020-02-25	59.78	59.90	55.83	55.95	6020280
2020-02-26	55.84	56.57	53.54	54.39	9804388
2020-02-27	53.27	55.22	52.15	52.62	9801810
2020-02-28	50.66	53.07	50.46	53.02	8612363
2020-03-02	53.51	55.60	51.55	55.44	9814912
2020-03-03	55.50	57.35	53.24	54.03	8821238
2020-03-04	60.90	63.39	59.74	62.46	17185564
2020-03-05	60.39	62.58	58.62	59.72	6569047
2020-03-06	57.40	58.83	56.33	58.56	8606800
2020-03-09	53.94	57.33	53.00	55.36	8343892
2020-03-10	57.26	60.70	56.33	60.37	8412775
2020-03-11	58.12	59.98	57.15	57.95	8351623
2020-03-12	52.75	60.67	51.87	57.13	9086611
2020-03-13	59.50	63.97	56.98	63.57	8702459
2020-03-16	56.77	58.43	54.02	54.03	7447296
2020-03-17	55.13	58.52	52.75	57.99	7641271
2020-03-18	54.03	55.66	43.96	52.68	7918659
2020-03-19	51.96	54.50	48.03	53.60	5897762
2020-03-20	54.48	57.35	47.95	48.85	8462954
2020-03-23	47.97	48.07	44.81	45.55	7328054
2020-03-24	48.17	50.25	46.27	48.73	8091178
2020-03-25	48.50	54.85	46.71	52.29	6327494
2020-03-26	53.25	58.61	52.17	58.30	6653128
2020-03-27	55.63	57.48	53.90	55.10	4706284
2020-03-30	55.24	58.96	54.87	57.71	4595984
2020-03-31	57.71	59.91	56.23	59.41	7812775
2020-04-01	56.36	57.64	55.65	56.12	4849733
2020-04-02	55.52	57.46	54.02	56.36	2980924
2020-04-03	55.95	56.75	53.83	54.60	3841437
2020-04-06	56.99	60.62	56.37	60.12	4579143
2020-04-07	62.41	63.22	59.20	60.15	5105507
2020-04-08	60.63	65.86	59.70	65.15	4992123
2020-04-09	65.13	68.63	64.47	66.42	6814317
2020-04-13	65.92	66.15	63.82	65.15	4896492
2020-04-14	66.67	67.50	65.85	66.40	5988684
2020-04-15	66.35	69.48	65.96	69.02	5994025
2020-04-16	69.50	73.21	68.96	72.85	4538050
2020-04-17	74.49	74.70	70.50	71.29	4640368
2020-04-20	70.36	70.74	68.16	68.42	5088259
2020-04-21	67.09	68.09	65.78	66.24	4152159
2020-04-22	67.95	69.29	67.63	68.35	4114883
2020-04-23	69.03	70.26	68.43	69.24	4272303
2020-04-24	69.95	70.75	68.94	70.58	2690465
2020-04-27	71.38	72.45	69.91	70.82	3817326
2020-04-28	69.79	70.03	65.15	67.17	8994266
2020-04-29	68.51	68.59	66.03	66.17	5088667
2020-04-30	65.50	67.85	65.01	66.58	5441025
2020-05-01	65.35	66.57	63.79	64.97	3449773
2020-05-04	64.92	65.92	63.86	65.86	2280006
2020-05-05	66.44	68.68	65.50	68.35	3237636
2020-05-06	68.31	68.37	65.38	65.50	2866929
2020-05-07	66.50	66.78	64.29	64.61	2652045
2020-05-08	65.57	66.17	65.02	65.88	1961963
2020-05-11	65.39	67.97	65.26	67.54	3958142
2020-05-12	68.38	68.86	66.59	66.75	3731626
2020-05-13	66.28	66.41	63.84	64.69	3638179
2020-05-14	64.09	66.58	63.87	65.84	2868899
2020-05-15	65.50	69.00	65.50	68.70	3614859
2020-05-18	69.50	70.62	67.67	67.74	3240376
2020-05-19	67.38	68.45	66.87	66.91	2370011
2020-05-20	67.50	67.60	64.98	65.32	4129327
2020-05-21	64.75	65.80	64.15	65.65	3253697
2020-05-22	66.22	66.27	64.69	64.84	2661257
2020-05-26	66.05	66.09	64.09	64.49	4113435
2020-05-27	65.13	65.74	62.37	65.69	3246892
2020-05-28	66.39	67.74	65.61	66.90	3041820
2020-05-29	67.18	67.84	65.10	66.25	5282534
2020-06-01	66.04	66.33	64.73	65.70	2743530
2020-06-02	65.61	66.40	64.57	66.27	2965676
2020-06-03	67.09	67.23	65.20	65.36	3044754
2020-06-04	64.81	65.57	63.34	64.39	4052136
2020-06-05	65.26	65.80	64.43	65.11	4518430
2020-06-08	64.36	67.25	64.20	67.18	4715382
2020-06-09	67.13	67.26	65.45	65.67	2887891
2020-06-10	65.85	66.09	64.02	64.41	3862259
2020-06-11	63.84	63.99	59.65	60.26	4133755
2020-06-12	64.24	64.29	60.40	61.94	6176829
2020-06-15	60.43	62.63	59.54	61.98	4822384
2020-06-16	63.98	65.11	62.86	64.08	3821712
2020-06-17	64.24	64.24	63.03	63.53	2814587
2020-06-18	62.96	64.14	62.60	63.95	2891365
2020-06-19	65.01	65.36	63.72	64.22	5901248
2020-06-22	63.87	63.98	62.66	63.10	4530664
2020-06-23	63.63	64.44	62.65	63.77	5276745
2020-06-24	63.45	63.98	61.12	61.88	5176620
2020-06-25	61.50	63.41	60.65	63.36	5567399
2020-06-26	63.17	63.28	59.58	59.75	19625768
2020-06-29	59.85	62.60	59.57	62.59	5993453
2020-06-30	62.71	64.13	61.08	63.55	5354068
2020-07-01	63.97	65.89	63.96	65.41	4313100
2020-07-02	65.89	67.63	65.82	66.52	3399826
2020-07-06	67.53	67.55	66.13	66.63	2886849
2020-07-07	66.01	67.18	64.94	65.83	2431734
2020-07-08	65.87	66.50	64.55	65.59	2490586
2020-07-09	65.18	65.27	62.58	63.31	3700529
2020-07-10	63.51	63.52	62.18	62.84	2562824
2020-07-13	63.00	64.77	62.93	63.53	3017347
2020-07-14	63.15	65.32	63.11	65.28	2597719
2020-07-15	65.77	66.37	64.52	65.60	3163569
2020-07-16	65.55	66.93	65.47	66.03	2624834
2020-07-17	66.54	66.91	66.18	66.27	2138379
2020-07-20	66.43	66.44	64.39	64.86	2343459
2020-07-21	65.19	66.16	64.80	65.87	2697605
2020-07-22	65.95	67.09	65.46	66.82	2446579
2020-07-23	66.69	68.45	66.69	67.74	3335300
2020-07-24	67.88	68.04	66.83	67.51	2645321
2020-07-27	66.81	67.37	65.82	67.27	3505244
2020-07-28	65.77	66.71	63.83	64.23	7188712
2020-07-29	64.57	66.76	64.52	66.34	2946499
2020-07-30	65.13	66.86	64.28	66.81	2547242
2020-07-31	66.58	66.64	64.45	65.25	2527731
2020-08-03	65.65	65.92	62.76	63.10	4564724
2020-08-04	63.02	63.74	62.31	62.64	3607899
2020-08-05	63.17	64.10	62.70	63.98	2596651
2020-08-06	63.58	64.28	62.93	63.72	1775886
2020-08-07	63.72	64.86	63.44	64.28	1732417
2020-08-10	64.38	64.45	62.78	63.00	3254129
2020-08-11	64.05	64.44	62.72	62.88	2762600
2020-08-12	63.52	65.34	63.52	65.05	2723501
2020-08-13	64.67	64.91	63.77	64.68	1539258
2020-08-14	64.19	64.94	63.75	64.64	2059544
2020-08-17	64.54	64.99	63.98	64.12	1497149
2020-08-18	64.33	64.40	62.92	63.14	1847016
2020-08-19	63.41	64.15	63.02	63.47	2831919
2020-08-20	63.41	63.41	62.04	62.40	2346206
2020-08-21	62.53	62.93	61.91	62.47	2548581
2020-08-24	62.80	62.80	60.10	60.28	3230096
2020-08-25	60.69	60.81	59.75	60.79	3245622
2020-08-26	60.65	60.65	58.37	59.38	4460123
2020-08-27	59.84	61.15	58.97	60.49	3745246
2020-08-28	60.62	61.70	60.13	60.48	2147819
2020-08-31	60.38	62.03	60.13	61.32	3651802
2020-09-01	61.12	61.79	60.72	61.37	3073879
2020-09-02	61.46	62.14	60.67	61.98	2542689
2020-09-03	62.05	62.78	59.73	60.23	2721018
2020-09-04	60.50	60.65	58.56	59.67	2495235
2020-09-08	59.34	59.47	56.97	57.16	2935261
2020-09-09	57.70	57.91	56.60	57.35	2718085
2020-09-10	57.43	57.84	56.72	57.10	3522326
2020-09-11	57.31	57.40	55.67	56.44	2431138
2020-09-14	56.70	58.77	56.70	58.22	3238442
2020-09-15	58.59	58.96	57.75	58.18	2670076
2020-09-16	58.56	60.17	58.42	59.90	4450780
2020-09-17	59.41	60.53	59.10	60.42	3599136
2020-09-18	60.53	61.34	60.11	61.13	4873120
2020-09-21	58.00	58.03	55.12	55.99	7660204
2020-09-22	56.01	56.40	53.94	54.34	6983817
2020-09-23	54.22	55.37	53.60	54.94	5687119
2020-09-24	54.81	55.47	53.84	54.30	3980606
2020-09-25	54.30	55.56	54.00	55.41	3883278
2020-09-28	56.21	56.84	55.25	55.52	4530146
2020-09-29	55.74	56.18	55.24	55.86	2522806
2020-09-30	56.26	58.89	56.21	58.33	3669206
2020-10-01	58.36	58.94	57.69	58.82	3852612
2020-10-02	58.08	60.91	57.60	59.98	3965673
2020-10-05	60.49	62.70	60.28	62.26	3566106
2020-10-06	62.33	63.67	61.74	62.25	4179304
2020-10-07	62.76	65.14	62.58	64.62	3105413
2020-10-08	65.00	65.26	63.84	64.68	2137854
2020-10-09	64.99	65.23	63.56	64.20	2341288
2020-10-12	64.69	65.83	64.47	65.30	2216550
2020-10-13	64.70	66.39	64.51	65.37	3023990
2020-10-14	65.24	65.70	63.89	65.19	2480594
2020-10-15	64.12	66.12	64.01	65.86	2465041
2020-10-16	66.00	66.85	65.20	66.21	2569469
2020-10-19	66.30	66.75	65.44	65.73	1510518
2020-10-20	65.92	66.51	65.25	65.56	1749110
2020-10-21	65.37	66.55	65.21	65.98	2135390
2020-10-22	66.02	67.31	66.02	66.94	1706649
2020-10-23	67.31	68.64	67.06	67.42	2387520
2020-10-26	66.67	67.01	65.63	66.39	2783097
2020-10-27	62.69	64.96	61.02	64.14	4042064
2020-10-28	62.76	63.31	61.03	61.16	3348478
2020-10-29	60.96	61.15	58.33	58.33	5174955
2020-10-30	58.21	59.58	58.19	59.10	4364751
2020-11-02	60.02	62.54	59.84	62.38	6584295
2020-11-03	63.35	65.45	62.89	64.64	4660380
2020-11-04	64.00	65.84	63.41	63.99	9042578
2020-11-05	64.81	68.18	64.31	67.88	6193089
2020-11-06	68.00	68.30	66.50	67.93	3666028
2020-11-09	69.85	71.09	68.68	68.82	4208619
2020-11-10	69.76	72.31	67.85	71.12	6561799
2020-11-11	72.00	72.24	69.39	69.40	4132353
2020-11-12	69.04	70.07	68.26	68.83	2581267
2020-11-13	69.13	69.67	68.65	69.05	2901369
2020-11-16	69.85	69.85	67.45	67.67	3261342
2020-11-17	67.20	67.75	66.27	67.28	3038112
2020-11-18	68.19	68.19	65.93	65.96	1929369
2020-11-19	65.53	65.58	63.33	63.61	3374027
2020-11-20	63.38	63.67	62.23	62.96	2921873
2020-11-23	63.25	64.22	63.13	63.92	3213831
2020-11-24	64.32	65.14	63.25	63.39	3024142
2020-11-25	63.66	63.88	61.90	62.19	3698592
2020-11-27	62.11	63.35	62.11	63.17	2310290
2020-11-30	63.28	63.28	61.42	61.65	4790282
2020-12-01	62.52	64.31	62.48	62.87	4467354
2020-12-02	62.83	64.46	62.79	63.84	1652850
2020-12-03	63.30	64.30	62.93	63.68	2825205
2020-12-04	63.77	64.61	63.52	64.60	2499871
2020-12-07	64.27	64.94	63.80	64.57	4076111
2020-12-08	64.06	65.55	63.87	65.01	3119284
2020-12-09	65.17	65.35	62.95	63.45	3636106
2020-12-10	63.21	63.23	61.27	61.31	3510702
2020-12-11	61.16	61.51	59.97	60.71	4250244
2020-12-14	61.40	61.41	59.55	59.73	3585302
2020-12-15	60.17	60.38	59.53	60.38	4678297
2020-12-16	60.70	61.75	60.00	61.03	3824470
2020-12-17	61.28	62.40	61.20	62.09	6472581
2020-12-18	61.73	61.89	60.14	61.15	7818600
2020-12-21	59.75	60.06	58.41	58.69	7948750
2020-12-22	58.78	58.88	57.56	58.07	4705746
2020-12-23	58.70	59.21	58.42	58.68	2861211
2020-12-24	58.67	58.91	57.86	58.02	1509670
2020-12-28	58.32	59.06	57.91	58.83	3476243
2020-12-29	59.32	60.45	58.99	59.03	2023139
2020-12-30	58.97	59.36	58.76	58.92	1743431
2020-12-31	59.01	60.08	58.83	60.03	1861949
2021-01-04	60.61	62.13	59.91	62.09	6310752
2021-01-05	62.00	62.79	60.98	61.07	3602995
2021-01-06	62.61	67.85	62.27	67.66	11283788
2021-01-07	67.74	69.96	67.74	69.75	4312481
2021-01-08	69.87	70.26	67.56	68.21	3675973
2021-01-11	66.85	68.94	66.85	68.68	2522043
2021-01-12	68.68	69.82	68.12	68.14	1859536
2021-01-13	67.38	67.67	66.23	66.51	2745485
2021-01-14	66.64	67.21	64.90	65.03	3039193
2021-01-15	64.12	64.83	63.51	63.99	4129643
2021-01-19	64.60	64.84	62.65	62.79	2649474
2021-01-20	62.81	63.08	61.54	62.42	3410856
2021-01-21	61.78	63.67	61.53	62.75	5083291
2021-01-22	62.52	62.68	61.48	61.51	3896823
2021-01-25	61.37	62.16	60.70	60.93	3543810
2021-01-26	61.40	61.67	59.83	60.10	2989806
2021-01-27	59.29	59.50	57.80	58.42	5622822
2021-01-28	59.10	61.39	58.79	60.77	4474854
2021-01-29	60.49	61.12	59.24	60.30	3446778
2021-02-01	60.25	60.71	59.47	59.60	3044411
2021-02-02	60.36	61.15	59.59	59.64	2687572
2021-02-03	59.79	60.99	59.58	60.48	2527516
2021-02-04	60.79	60.97	59.92	60.40	3089550
2021-02-05	60.83	61.20	58.57	58.88	4287576
2021-02-08	59.17	59.43	57.77	58.24	4197646
2021-02-09	59.75	60.63	58.75	60.27	5690965
2021-02-10	60.90	62.33	60.75	61.06	5294462
2021-02-11	60.97	61.47	59.77	59.97	3911744
2021-02-12	59.86	60.00	59.02	59.20	3118988
2021-02-16	59.40	59.47	57.87	58.19	3837196
2021-02-17	58.05	59.11	57.99	58.61	2895704
2021-02-18	58.42	59.51	58.42	58.73	3843744
2021-02-19	58.90	59.09	57.71	57.97	3094369
2021-02-22	57.50	58.70	57.16	58.28	3582577
2021-02-23	58.87	59.87	58.11	59.30	4449536
2021-02-24	59.05	59.79	58.74	59.35	2602993
2021-02-25	59.47	60.27	58.45	58.76	3445983
2021-02-26	58.95	59.62	58.08	58.54	3886403
2021-03-01	59.01	59.93	58.95	59.39	2184397
2021-03-02	59.89	60.25	59.05	59.14	3184071
2021-03-03	58.64	59.21	58.37	58.80	2902771
2021-03-04	58.89	60.29	58.62	59.29	4500990
2021-03-05	59.58	60.68	58.85	60.52	5345231
2021-03-08	60.96	61.96	60.22	61.72	3824111
2021-03-09	61.70	62.95	61.33	61.49	3573720
2021-03-10	61.62	62.45	61.08	61.59	2628660
2021-03-11	61.76	62.95	61.59	61.89	2979633
2021-03-12	62.34	62.99	61.74	62.90	2787287
2021-03-15	63.00	63.54	61.90	62.80	2588125
2021-03-16	62.59	63.23	62.06	62.97	2343051
2021-03-17	63.14	63.66	61.79	61.89	2675668
2021-03-18	61.69	64.16	61.26	63.57	3529821
2021-03-19	63.40	65.18	63.22	64.24	5419394
2021-03-22	63.59	64.63	63.01	64.46	2198448
2021-03-23	64.81	64.87	63.75	64.06	2213860
2021-03-24	63.98	65.19	63.87	64.94	2504842
2021-03-25	65.24	65.28	63.32	64.94	2445541
2021-03-26	64.80	65.24	64.36	64.86	3380599
2021-03-29	64.79	66.32	64.74	65.64	2522972
2021-03-30	65.56	66.14	65.05	65.38	2851106
2021-03-31	64.81	65.30	63.79	63.91	3005278
2021-04-01	63.84	64.03	62.38	63.25	3794438
2021-04-05	63.84	64.61	63.67	63.96	2341777
2021-04-06	63.95	63.95	62.40	62.64	3201496
2021-04-07	62.81	62.95	62.25	62.62	2723535
2021-04-08	62.00	62.40	61.30	61.54	4613945
2021-04-09	61.95	62.66	61.50	62.61	3661733
2021-04-12	62.75	63.57	62.27	62.43	2987127
2021-04-13	61.71	62.93	61.71	62.23	3400059
2021-04-14	62.40	62.89	62.07	62.58	2696076
2021-04-15	62.64	64.47	62.49	64.24	3813597
2021-04-16	64.47	65.15	64.07	64.96	3398520
2021-04-19	64.99	65.75	64.62	65.38	3379296
2021-04-20	65.35	66.12	65.24	65.43	2025535
2021-04-21	65.70	66.10	65.02	65.49	1793819
2021-04-22	65.24	65.31	63.87	64.64	1897264
2021-04-23	64.53	65.56	64.28	65.37	3270170
2021-04-26	65.50	66.68	65.37	66.00	4711063
2021-04-27	63.93	64.49	61.00	61.31	10697138
2021-04-28	61.46	61.46	59.33	59.49	8432997
2021-04-29	59.90	60.92	59.57	60.59	5729965
2021-04-30	60.42	61.87	60.13	61.74	5171523
2021-05-03	61.45	63.23	61.45	62.42	4060354
2021-05-04	62.13	64.58	62.10	64.56	4493107
2021-05-05	64.17	65.62	63.64	65.29	4079532
2021-05-06	65.65	65.87	64.13	65.19	4023832
2021-05-07	65.28	70.51	65.04	70.45	11819145
2021-05-10	70.11	71.04	69.42	69.56	5817608
2021-05-11	70.01	70.40	67.74	68.06	3881434
2021-05-12	67.85	70.14	67.66	69.64	5407389
2021-05-13	69.28	69.99	68.30	68.39	5495458
2021-05-14	68.89	69.35	68.42	69.20	2980704
2021-05-17	69.31	70.98	69.20	70.56	4611481
2021-05-18	70.78	71.37	69.92	70.73	4807433
2021-05-19	70.75	71.06	70.27	70.88	4162383
2021-05-20	70.68	72.45	70.29	71.80	8318382
2021-05-21	72.12	73.96	72.04	73.73	7245686
2021-05-24	73.96	74.39	73.62	73.92	5348281
2021-05-25	73.91	74.52	73.44	73.96	5254947
2021-05-26	73.89	74.25	73.18	73.49	3341872
2021-05-27	73.67	73.90	73.30	73.72	4156509
2021-05-28	73.73	74.23	73.24	73.60	3240734
2021-06-01	73.87	74.10	72.78	73.28	4308347
2021-06-02	73.41	73.50	72.30	72.61	2900938
2021-06-03	72.39	72.92	71.90	72.41	3320769
2021-06-04	72.79	72.97	71.13	71.44	3204351
2021-06-07	71.77	72.10	71.22	71.28	3618548
2021-06-08	71.35	72.07	71.17	71.55	4758674
2021-06-09	71.78	72.29	71.46	71.66	2598617
2021-06-10	71.56	71.74	70.37	71.02	2782296
2021-06-11	71.17	71.38	70.52	70.81	1915244
2021-06-14	70.58	70.64	68.69	68.78	3506919
2021-06-15	69.01	70.38	68.46	70.00	3341438
2021-06-16	70.50	75.25	70.48	72.62	10811910
2021-06-17	72.43	74.59	72.12	74.31	9046991
2021-06-18	72.57	73.60	71.37	71.69	6498406
2021-06-21	71.86	72.68	71.29	72.17	3310885
2021-06-22	72.44	72.64	71.57	72.20	2234856
2021-06-23	72.44	73.33	72.00	73.09	3066779
2021-06-24	73.55	74.06	72.78	72.80	2359211
2021-06-25	72.78	74.32	72.47	73.90	5303902
2021-06-28	73.64	74.50	73.21	74.30	2775554
2021-06-29	74.60	74.81	73.46	73.75	2128189
2021-06-30	73.68	73.78	72.45	72.93	2960516
2021-07-01	73.14	73.83	73.00	73.66	3190002
2021-07-02	73.64	73.93	72.91	73.88	3144318
2021-07-06	73.64	73.74	72.19	73.61	2727175
2021-07-07	73.65	74.21	73.07	74.14	1922804
2021-07-08	73.62	73.77	72.02	72.66	2735726
2021-07-09	73.58	73.84	73.24	73.51	1830920
2021-07-12	73.24	74.93	73.00	74.70	3286544
2021-07-13	74.52	75.59	74.32	74.57	2408984
2021-07-14	74.70	74.77	73.52	73.77	2466568
2021-07-15	73.25	74.03	72.62	73.30	4074562
2021-07-16	73.42	73.48	72.54	72.66	1794451
2021-07-19	72.17	72.69	70.76	71.37	3272187
2021-07-20	71.76	72.97	71.39	71.67	2872998
2021-07-21	72.28	72.92	71.38	72.91	3807372
2021-07-22	73.05	73.50	72.60	73.15	3175284
2021-07-23	73.50	73.87	73.07	73.46	3049095
2021-07-26	73.17	73.44	72.01	72.67	3515828
2021-07-27	69.31	71.10	68.25	70.47	6687069
2021-07-28	70.53	70.53	69.46	69.73	3879377
2021-07-29	70.00	70.03	68.81	69.08	2682073
2021-07-30	68.89	69.33	68.50	68.61	3820660
2021-08-02	68.62	70.46	68.57	70.31	4271715
2021-08-03	70.34	70.34	69.01	69.33	2756236
2021-08-04	68.90	69.41	68.75	69.09	2625268
2021-08-05	69.07	69.09	65.45	67.23	7259013
2021-08-06	67.42	68.16	66.09	66.80	5405097
2021-08-09	66.75	67.05	66.16	66.19	3786909
2021-08-10	66.20	66.36	64.88	64.99	4071623
2021-08-11	65.16	65.22	64.34	64.45	3158766
2021-08-12	64.26	64.71	63.07	63.11	3655703
2021-08-13	63.47	63.47	62.38	63.07	4626369
2021-08-16	62.84	64.13	62.41	64.06	2843251
2021-08-17	63.64	65.49	63.64	65.41	3103626
2021-08-18	65.25	65.77	63.78	63.82	3162584
2021-08-19	63.57	64.67	63.11	63.91	1972781
2021-08-20	63.95	64.52	63.72	64.31	2397615
2021-08-23	64.77	65.09	64.52	64.53	2035957
2021-08-24	64.81	64.98	64.04	64.58	2182145
2021-08-25	64.43	64.45	63.34	63.56	2822294
2021-08-26	63.63	63.93	63.33	63.58	2378023
2021-08-27	63.81	64.47	63.45	63.98	1735344
2021-08-30	63.89	63.95	63.16	63.23	2715823
2021-08-31	62.96	64.00	62.65	62.98	3822528
2021-09-01	63.39	63.46	62.15	62.71	2211680
2021-09-02	62.70	64.86	62.70	64.61	2206224
2021-09-03	64.60	64.66	64.17	64.37	1905717
2021-09-07	64.11	64.36	63.21	63.79	2638513
2021-09-08	63.67	63.95	62.61	62.85	1924352
2021-09-09	62.63	63.12	61.84	61.96	2084251
2021-09-10	62.19	62.27	59.67	59.73	3995488
2021-09-13	59.98	64.22	59.84	62.90	5974290
2021-09-14	62.76	62.82	60.58	60.80	3219308
2021-09-15	60.37	62.20	60.17	61.63	3926325
2021-09-16	61.93	62.55	61.11	61.59	2069220
2021-09-17	61.57	65.05	61.50	64.64	12211660
2021-09-20	64.04	64.91	63.47	64.35	4395365
2021-09-21	64.53	64.90	63.00	63.09	4807829
2021-09-22	63.25	64.13	62.82	62.94	2239426
2021-09-23	62.73	63.54	62.45	62.60	2448463
2021-09-24	62.43	63.03	61.98	62.82	1623483
2021-09-27	63.16	64.91	63.00	63.83	3801340
2021-09-28	63.50	64.06	62.93	63.50	2842418
2021-09-29	63.37	63.73	63.01	63.26	1577196
2021-09-30	63.91	64.34	62.07	62.31	4128659
2021-10-01	62.67	63.34	61.24	63.05	2485303
2021-10-04	63.25	64.01	62.25	62.53	2430402
2021-10-05	62.68	63.07	61.94	62.71	4022913
2021-10-06	62.07	63.12	60.81	63.04	3333774
2021-10-07	63.40	64.62	63.26	63.97	2372404
2021-10-08	64.17	64.58	63.64	64.33	2678500
2021-10-11	64.14	64.49	63.01	63.10	2248195
2021-10-12	63.16	63.85	62.97	63.04	2790190
2021-10-13	62.74	62.74	61.21	61.94	3161568
2021-10-14	63.51	64.67	62.96	63.23	3873261
2021-10-15	63.37	65.55	63.28	65.32	4394138
2021-10-18	65.11	65.42	63.99	64.01	2603452
2021-10-19	64.48	64.89	64.02	64.71	2470364
2021-10-20	65.16	68.35	64.84	68.09	5834130
2021-10-21	67.92	69.29	67.68	68.99	4906848
2021-10-22	68.77	69.61	68.37	69.24	3001472
2021-10-25	69.03	69.15	67.79	67.97	5061015
2021-10-26	68.46	71.57	68.11	70.97	10237047
2021-10-27	70.99	72.82	70.47	70.55	7717362
2021-10-28	69.86	71.71	69.23	71.61	3604819
2021-10-29	71.38	71.89	70.95	71.24	3045722
2021-11-01	70.39	72.30	70.29	71.74	4716480
2021-11-02	71.70	71.88	69.02	69.34	4841593
2021-11-03	68.82	74.85	68.45	73.90	7585883
2021-11-04	74.38	74.84	73.41	73.77	5102160
2021-11-05	73.81	74.92	73.51	74.17	2719539
2021-11-08	74.14	74.25	73.42	74.08	1817314
2021-11-09	73.97	74.84	73.50	74.77	2596536
2021-11-10	74.79	75.83	74.32	75.06	4140676
2021-11-11	74.94	75.59	74.50	75.29	1989011
2021-11-12	75.75	76.17	74.91	75.86	2352849
2021-11-15	75.68	76.05	74.80	75.10	2613811
2021-11-16	75.17	75.64	74.20	74.98	3481451
2021-11-17	75.15	76.82	74.98	76.18	6264201
2021-11-18	76.40	77.65	75.07	75.37	7428396
2021-11-19	75.31	75.31	72.63	73.01	3801878
2021-11-22	72.99	74.48	72.42	74.08	2462201
2021-11-23	74.27	76.26	74.25	76.03	3050559
2021-11-24	75.76	76.15	75.43	75.61	3072575
2021-11-26	74.56	74.86	72.84	73.90	1992084
2021-11-29	73.83	74.26	73.22	73.77	3133244
2021-11-30	73.36	73.50	71.01	71.41	4527068
2021-12-01	72.30	73.07	70.09	70.18	3372403
2021-12-02	70.41	71.71	69.51	71.42	3798253
2021-12-03	71.71	72.55	70.31	71.05	3440288
2021-12-06	72.00	74.29	71.69	71.77	5306769
2021-12-07	72.25	73.71	71.89	73.40	5260445
2021-12-08	73.50	74.32	73.25	73.88	4657969
2021-12-09	73.76	75.18	73.15	74.87	4887452
2021-12-10	76.50	79.74	76.41	78.45	7261194
2021-12-13	78.90	79.32	77.42	78.15	4496209
2021-12-14	78.80	82.22	78.80	81.85	10930857
2021-12-15	81.96	83.59	80.81	83.33	6717140
2021-12-16	83.84	84.75	82.85	83.00	6306197
2021-12-17	83.12	84.10	82.15	83.02	7823348
2021-12-20	82.23	82.96	80.95	82.42	4470774
2021-12-21	82.94	83.75	81.88	82.99	3490026
2021-12-22	82.82	84.55	82.29	84.37	3245291
2021-12-23	84.44	85.44	84.08	84.72	2254369
2021-12-27	84.96	85.03	83.37	84.37	2910941
2021-12-28	84.30	85.20	84.23	84.45	1784756
2021-12-29	84.50	85.12	83.97	84.22	1878697
2021-12-30	84.27	84.61	83.77	83.99	2019088
2021-12-31	84.11	84.15	82.36	82.40	2965553
2022-01-03	83.14	83.14	81.70	82.65	3421203
2022-01-04	82.08	83.04	80.82	81.08	2536965
2022-01-05	81.32	82.25	79.75	79.79	3550526
2022-01-06	78.00	79.77	75.15	76.34	6784587
2022-01-07	76.67	77.22	75.53	76.34	4364751
2022-01-10	76.69	78.19	75.59	77.84	5675696
2022-01-11	77.39	80.11	77.39	80.02	3879951
2022-01-12	79.93	80.53	79.54	80.32	2791665
2022-01-13	80.16	80.76	79.44	79.88	3221226
2022-01-14	79.67	80.58	78.94	80.55	3550082
2022-01-18	79.86	79.95	78.52	78.69	3460839
2022-01-19	79.25	79.97	77.34	77.61	3462484
2022-01-20	77.61	80.21	77.53	78.95	3567615
2022-01-21	79.50	79.88	76.89	77.14	3120757
2022-01-24	76.46	77.88	74.76	77.53	3855910
2022-01-25	76.50	76.87	75.03	76.37	2710633
2022-01-26	76.37	77.30	74.47	75.34	3087908
2022-01-27	77.10	77.19	75.11	76.27	5524885
2022-01-28	75.90	77.36	75.50	77.27	2246584
2022-01-31	76.82	77.95	76.48	77.76	2535426
2022-02-01	78.03	78.45	76.03	76.95	2675681
2022-02-02	76.83	79.23	76.79	78.82	2481902
2022-02-03	81.37	81.83	78.62	81.53	6046365
2022-02-04	80.45	82.59	78.94	80.57	3364620
2022-02-07	80.66	81.59	80.16	80.79	2759083
2022-02-08	80.09	86.01	80.09	85.67	4990768
2022-02-09	86.40	86.81	85.67	85.95	2428994
2022-02-10	84.94	85.88	83.78	84.15	1775809
2022-02-11	83.91	84.60	82.81	83.32	1676148
2022-02-14	83.32	83.58	81.54	82.01	1690551
2022-02-15	83.11	84.25	82.90	84.08	1949143
2022-02-16	83.72	84.55	83.40	84.22	2675359
2022-02-17	83.92	83.99	82.48	82.81	1408442
2022-02-18	82.40	83.75	81.82	82.06	1890644
2022-02-22	82.35	82.35	80.44	81.33	1676584
2022-02-23	81.94	82.69	81.19	81.35	1769232
2022-02-24	79.75	81.03	79.13	80.84	2366412
2022-02-25	80.37	83.65	80.22	83.52	2055426
2022-02-28	81.49	82.79	80.89	82.62	2718471
2022-03-01	82.25	83.43	81.32	83.15	2076870
2022-03-02	83.64	85.10	83.50	84.68	1855498
2022-03-03	84.82	85.09	83.15	84.78	1550613
2022-03-04	83.00	86.16	82.62	86.05	2403248
2022-03-07	85.84	86.24	82.71	83.49	3039634
2022-03-08	83.11	83.72	81.53	81.57	2198550
2022-03-09	83.06	83.36	81.34	82.85	3064000
2022-03-10	81.69	84.56	81.69	84.44	2279723
2022-03-11	84.35	85.15	83.21	83.41	2202130
2022-03-14	84.60	84.71	83.45	84.33	3026813
2022-03-15	84.92	86.26	84.37	85.61	2186713
2022-03-16	86.37	87.47	85.51	86.87	2986807
2022-03-17	86.16	87.99	85.58	87.98	2687938
2022-03-18	88.10	88.28	86.62	87.74	4278060
2022-03-21	87.64	88.61	86.29	86.75	2726337
2022-03-22	87.24	88.11	86.65	87.57	3188838
2022-03-23	84.78	85.50	82.41	82.46	5499665
2022-03-24	82.71	85.05	82.58	84.71	2711320
2022-03-25	85.01	85.81	83.99	85.59	1756858
2022-03-28	86.24	86.28	84.73	85.24	2887660
2022-03-29	86.35	86.35	84.17	84.93	2808285
2022-03-30	85.00	86.61	85.00	86.36	2569840
2022-03-31	85.57	86.20	84.16	84.19	3140864
2022-04-01	84.96	86.02	84.48	85.51	2110660
2022-04-04	85.37	85.68	83.69	84.18	2119630
2022-04-05	84.14	85.76	84.02	84.83	2382327
2022-04-06	84.62	87.22	84.40	87.12	2510325
2022-04-07	87.14	89.21	86.52	88.56	3505540
2022-04-08	88.93	89.79	88.13	88.48	2397268
2022-04-11	89.06	89.06	86.72	86.90	1436759
2022-04-12	86.54	87.52	85.60	85.81	1773499
2022-04-13	86.00	86.56	85.30	86.21	2687017
2022-04-14	86.79	88.19	86.47	86.54	1548702
2022-04-18	86.57	86.75	84.56	84.88	2066259
2022-04-19	85.50	86.80	85.27	85.99	1735724
2022-04-20	87.12	89.10	86.91	89.01	2098467
2022-04-21	89.25	89.92	87.60	87.84	2198203
2022-04-22	87.06	87.09	84.26	84.41	1777303
2022-04-25	84.13	84.87	82.53	84.86	2470422
2022-04-26	85.52	86.02	81.60	81.88	4097031
2022-04-27	82.83	83.02	80.17	80.72	3553498
2022-04-28	81.41	82.13	80.30	81.59	3495581
2022-04-29	80.99	82.55	80.33	80.55	3948835
2022-05-02	80.99	81.46	78.13	79.06	3344454
2022-05-03	80.89	82.32	80.16	80.34	2976306
2022-05-04	81.15	83.35	79.61	82.91	2305972
2022-05-05	82.17	85.93	82.11	84.82	4679463
2022-05-06	84.48	85.13	82.41	84.03	2252799
2022-05-09	83.27	83.50	78.67	79.19	3382313
2022-05-10	80.55	81.18	78.66	79.96	2544168
2022-05-11	79.81	84.46	79.76	80.65	3672207
2022-05-12	80.72	81.65	79.32	81.23	3348331
2022-05-13	81.69	82.79	81.00	82.32	2570823
2022-05-16	83.08	85.98	82.72	84.72	3299685
2022-05-17	85.75	85.82	83.90	84.10	3007361
2022-05-18	83.69	83.97	81.05	81.77	1979337
2022-05-19	80.78	83.42	80.58	82.64	1995877
2022-05-20	82.90	85.02	82.27	84.96	2554436
2022-05-23	85.63	86.73	85.12	86.04	2430819
2022-05-24	86.37	87.34	85.35	87.21	2167691
2022-05-25	86.65	86.65	84.39	85.31	2524928
2022-05-26	81.99	83.47	81.01	81.89	4892975
2022-05-27	82.44	84.43	82.04	84.41	4458045
2022-05-31	83.92	84.06	81.07	81.44	6281242
2022-06-01	81.90	82.35	80.30	81.21	2242096
2022-06-02	81.36	82.65	79.89	82.56	1948465
2022-06-03	82.31	82.63	81.67	81.97	1446709
2022-06-06	82.79	83.71	82.30	83.24	1273877
2022-06-07	83.03	83.50	82.32	83.35	1483378
2022-06-08	82.89	83.43	82.27	82.60	1019878
2022-06-09	82.34	82.34	79.97	80.02	1950429
2022-06-10	78.23	80.40	77.66	79.51	2169244
2022-06-13	77.99	78.11	75.41	75.70	2781647
2022-06-14	76.01	76.63	74.86	76.23	2643363
2022-06-15	76.98	78.33	76.27	77.46	3449471
2022-06-16	76.30	77.39	75.17	76.64	4130475
2022-06-17	78.50	79.30	76.11	76.32	6174009
2022-06-21	78.19	81.59	77.94	80.86	5984578
2022-06-22	80.44	82.71	80.23	81.87	3169585
2022-06-23	82.33	84.28	82.05	83.64	2914348
2022-06-24	83.79	83.88	82.09	82.95	3802089
2022-06-27	83.25	85.16	82.79	84.57	2212756
2022-06-28	85.33	86.98	84.07	84.33	2843605
2022-06-29	84.50	85.71	83.89	84.94	2935590
2022-06-30	84.40	85.39	83.44	84.61	2516069
2022-07-01	84.73	86.39	83.56	86.21	1972886
2022-07-05	85.12	85.23	81.75	84.75	2776392
2022-07-06	85.09	86.57	84.68	86.01	2506339
2022-07-07	85.83	86.84	85.15	85.26	2016755
2022-07-08	85.06	88.77	84.72	88.01	4578210
2022-07-11	87.15	88.37	86.90	87.22	2867853
2022-07-12	86.63	87.51	86.26	86.91	2423975
2022-07-13	85.71	86.79	85.11	85.19	2191567
2022-07-14	85.10	86.14	84.15	85.76	2502375
2022-07-15	87.72	89.84	86.86	89.66	3544281
2022-07-18	89.85	90.91	89.11	89.72	3261161
2022-07-19	90.37	91.62	90.09	91.35	2579606
2022-07-20	91.00	91.30	88.90	90.16	3033286
2022-07-21	90.11	90.79	88.01	90.51	2773299
2022-07-22	91.16	91.50	89.51	90.94	2852093
2022-07-25	91.20	92.65	91.04	91.93	3424644
2022-07-26	92.61	94.58	91.85	93.15	4011791
2022-07-27	92.41	93.17	91.23	92.51	2483221
2022-07-28	92.77	93.04	91.63	92.35	2610255
2022-07-29	92.21	93.54	91.46	92.97	2972578
2022-08-01	93.15	94.25	91.41	92.25	2227802
2022-08-02	92.67	93.97	91.32	93.31	2244007
2022-08-03	93.31	94.12	92.62	92.80	2643334
2022-08-04	92.91	93.41	92.12	92.97	2640451
2022-08-05	92.12	93.51	92.03	93.05	1942305
2022-08-08	93.25	94.04	92.95	93.32	1846597
2022-08-09	93.56	95.92	93.56	94.77	2500558
2022-08-10	95.30	95.66	94.40	94.82	1919734
2022-08-11	94.80	95.58	93.74	94.01	1887034
2022-08-12	94.26	96.80	94.26	96.64	2680868
2022-08-15	96.14	98.53	96.00	97.22	2627672
2022-08-16	96.94	97.51	96.00	96.33	2111292
2022-08-17	95.50	95.66	94.48	94.83	2163957
2022-08-18	94.97	95.53	94.39	95.34	1808431
2022-08-19	95.62	97.73	95.58	96.90	2662574
2022-08-22	96.04	96.98	96.01	96.80	1999010
2022-08-23	96.85	96.85	94.97	95.11	2302672
2022-08-24	95.20	96.01	94.98	95.62	1442589
2022-08-25	95.99	96.12	95.33	95.73	2246668
2022-08-26	91.42	92.21	89.10	89.94	7036311
2022-08-29	89.27	92.09	89.00	91.44	2397282
2022-08-30	91.65	91.65	90.45	91.19	2470987
2022-08-31	91.34	92.69	87.16	89.74	8759681
2022-09-01	89.45	91.29	89.41	91.24	3479586
2022-09-02	91.38	91.84	89.52	90.05	2299294
2022-09-06	89.34	89.84	87.39	88.33	4215077
2022-09-07	88.00	89.69	87.70	89.33	2696960
2022-09-08	89.34	92.47	89.34	91.26	3405903
2022-09-09	92.04	92.75	91.18	91.99	2171333
2022-09-12	92.39	93.58	91.46	92.90	1599821
2022-09-13	91.70	92.17	89.88	90.03	2961739
2022-09-14	89.94	90.04	82.10	83.92	10103839
2022-09-15	84.00	87.08	83.55	86.00	8710454
2022-09-16	85.44	85.57	82.94	84.28	10315947
2022-09-19	83.84	84.98	83.51	84.77	3593347
2022-09-20	84.83	84.83	82.78	83.41	6685371
2022-09-21	83.73	84.49	80.79	80.91	5131483
2022-09-22	80.21	80.61	78.85	78.94	7046662
2022-09-23	78.38	78.81	76.97	78.71	5735267
2022-09-26	78.05	79.27	77.26	77.71	3440772
2022-09-27	77.98	79.03	77.25	77.30	4142924
2022-09-28	77.69	78.94	76.80	78.18	2820312
2022-09-29	77.66	77.98	76.61	77.68	2962804
2022-09-30	78.35	79.53	77.52	77.81	4697830
2022-10-03	78.44	80.48	78.41	80.00	2702875
2022-10-04	80.39	81.49	79.88	80.87	3050218
2022-10-05	80.39	81.34	79.69	80.81	2932345
2022-10-06	80.80	81.25	79.88	80.24	4022269
2022-10-07	76.95	77.00	74.07	74.82	7626965
2022-10-10	75.11	75.23	73.20	73.76	5576775
2022-10-11	74.09	76.29	73.85	75.32	3586367
2022-10-12	75.29	76.01	74.27	74.32	2724592
2022-10-13	73.50	75.83	73.21	75.26	4032213
2022-10-14	75.69	75.72	73.45	74.30	3406938
2022-10-17	75.01	75.27	74.35	75.18	2546596
2022-10-18	76.84	77.26	75.06	75.32	2529768
2022-10-19	75.32	76.46	74.77	75.72	2581927
2022-10-20	76.37	76.57	73.95	74.15	2674101
2022-10-21	74.26	75.37	73.54	73.85	4537982
2022-10-24	74.72	76.30	74.72	75.81	4038235
2022-10-25	77.80	83.88	77.80	83.63	8297717
2022-10-26	83.67	86.61	83.67	84.80	3676341
2022-10-27	84.61	84.98	83.18	84.07	2992416
2022-10-28	84.59	86.07	84.08	85.80	2609464
2022-10-31	85.31	85.85	84.86	85.13	2599447
2022-11-01	85.21	86.60	84.80	85.93	2422551
2022-11-02	85.79	86.62	84.97	85.06	2944383
2022-11-03	84.53	85.75	83.87	85.08	2321161
2022-11-04	85.65	85.65	80.83	81.73	4283361
2022-11-07	82.38	83.69	80.91	82.95	3635699
2022-11-08	82.83	84.95	82.27	84.00	3830519
2022-11-09	84.45	84.85	83.66	83.88	3167826
2022-11-10	85.96	85.96	81.69	84.43	3922827
2022-11-11	84.43	84.43	79.48	82.07	5823301
2022-11-14	82.00	83.36	81.96	82.04	3206938
2022-11-15	82.85	83.37	79.30	79.67	5498410
2022-11-16	80.29	80.67	79.01	79.51	4449244
2022-11-17	79.63	82.25	79.63	80.93	2911216
2022-11-18	82.56	83.27	81.90	82.68	2553996
2022-11-21	82.58	82.85	81.68	82.12	2481326
2022-11-22	82.73	83.53	82.37	82.96	3328775
2022-11-23	83.09	84.06	82.65	83.63	3487326
2022-11-25	83.80	85.19	83.80	84.86	1511429
2022-11-28	84.86	85.62	84.56	84.93	3533591
2022-11-29	84.14	85.07	83.81	84.42	3103029
2022-11-30	84.12	87.18	84.10	87.05	6185059
2022-12-01	87.41	87.84	85.19	85.81	3663372
2022-12-02	85.37	85.93	85.01	85.79	4822570
2022-12-05	85.29	86.57	85.10	86.35	2087322
2022-12-06	86.14	87.04	85.31	85.93	2265863
2022-12-07	86.07	87.42	86.07	87.35	2779361
2022-12-08	87.75	87.79	86.47	86.49	1899160
2022-12-09	86.24	87.28	86.15	86.25	1986164
2022-12-12	86.54	87.19	85.90	86.89	3151586
2022-12-13	85.98	86.06	82.60	83.22	4462414
2022-12-14	83.48	84.39	81.96	83.00	4273426
2022-12-15	82.35	82.90	79.98	80.31	3790720
2022-12-16	80.45	82.50	79.76	81.40	7018792
2022-12-19	81.10	82.29	80.35	81.42	2915086
2022-12-20	81.70	82.13	80.13	80.38	2694950
2022-12-21	80.59	81.69	79.39	81.65	3269485
2022-12-22	81.80	82.96	81.45	82.24	3480867
2022-12-23	81.86	82.65	81.31	81.63	2451509
2022-12-27	81.95	82.25	81.50	81.58	1857010
2022-12-28	81.85	82.81	81.42	81.58	2222818
2022-12-29	81.99	82.35	81.35	81.72	1683158
2022-12-30	81.72	82.12	81.13	82.01	1946640
2023-01-03	82.00	83.61	78.86	79.74	6674127
2023-01-04	80.20	80.76	78.91	79.46	5149015
2023-01-05	78.71	79.11	76.71	77.26	5882273
2023-01-06	77.75	79.05	77.05	78.66	3882916
2023-01-09	78.89	79.98	77.48	77.59	4301927
2023-01-10	77.73	77.84	75.54	76.12	3030880
2023-01-11	76.11	78.45	75.86	78.44	2892434
2023-01-12	78.48	78.97	76.92	78.18	3503554
2023-01-13	77.73	79.07	76.87	77.04	3195709
2023-01-17	77.44	78.35	76.67	76.74	3302932
2023-01-18	76.74	76.90	74.97	75.09	3091273
2023-01-19	75.37	76.38	75.10	75.86	2486063
2023-01-20	75.86	76.21	74.97	76.15	2981888
2023-01-23	76.39	76.97	75.55	75.79	2896812
2023-01-24	75.00	76.25	74.77	75.76	3198215
2023-01-25	75.18	77.39	75.18	76.05	4034023
2023-01-26	76.26	77.21	76.04	76.61	2726321
2023-01-27	76.63	76.83	74.90	75.25	2892367
2023-01-30	75.37	76.02	74.59	74.70	3782273
2023-01-31	75.16	77.39	75.16	76.24	5579700
2023-02-01	76.04	76.30	74.96	75.14	3926655
2023-02-02	74.60	74.60	71.94	72.57	9685963
2023-02-03	73.22	73.66	70.80	71.01	5098529
2023-02-06	71.19	71.70	70.60	71.01	4760015
2023-02-07	70.00	71.41	68.73	70.98	6669088
2023-02-08	70.61	73.92	70.55	72.92	6636234
2023-02-09	73.09	73.57	71.35	71.56	4784260
2023-02-10	72.91	73.22	71.42	72.74	4949545
2023-02-13	72.99	73.40	72.12	73.08	4695322
2023-02-14	73.01	74.45	72.79	73.38	3929581
2023-02-15	72.81	73.30	72.24	73.10	3882828
2023-02-16	72.80	73.69	72.43	73.01	3716651
2023-02-17	72.75	73.78	72.63	73.36	2700434
2023-02-21	73.12	73.42	72.22	72.27	3557477
2023-02-22	72.41	72.71	71.84	72.28	2227089
2023-02-23	71.99	72.32	70.91	71.67	3369688
2023-02-24	71.68	71.68	70.13	70.28	2960373
2023-02-27	70.88	70.97	69.98	70.09	2832278
2023-02-28	69.85	70.05	68.06	68.40	4185125
2023-03-01	67.87	69.09	67.58	68.51	3447524
2023-03-02	68.33	69.00	67.42	68.59	3161466
2023-03-03	68.77	69.13	68.00	69.07	2921091
2023-03-06	69.03	69.82	68.79	68.96	3273913
2023-03-07	69.19	69.23	67.39	67.95	3646886
2023-03-08	66.56	67.47	66.39	66.90	3686494
2023-03-09	67.17	67.36	65.13	65.54	3607903
2023-03-10	65.42	66.35	64.82	65.10	2949111
2023-03-13	64.80	65.87	63.99	64.17	2883157
2023-03-14	64.79	65.14	62.88	63.34	4032952
2023-03-15	62.73	63.84	62.38	63.54	3744613
2023-03-16	63.13	63.67	62.63	63.19	4389426
2023-03-17	63.32	63.32	61.82	62.55	8633589
2023-03-20	62.95	64.81	62.95	64.15	5290761
2023-03-21	64.46	65.41	64.34	65.29	3805156
2023-03-22	65.35	65.63	63.57	63.60	2909946
2023-03-23	63.64	63.99	61.71	62.58	4512679
2023-03-24	62.68	64.14	62.47	64.05	2922001
2023-03-27	64.81	65.31	64.15	64.75	2607854
2023-03-28	64.51	64.61	62.72	63.12	3284633
2023-03-29	63.29	63.81	62.96	63.65	2874589
2023-03-30	64.00	64.22	63.29	64.13	4290718
2023-03-31	64.44	64.47	62.84	63.21	5973845
2023-04-03	64.61	65.24	63.89	64.67	4837609
2023-04-04	64.42	64.81	63.81	63.98	3496978
2023-04-05	64.42	66.15	63.83	65.79	4090552
2023-04-06	66.28	66.71	65.77	66.02	3807035
2023-04-10	65.81	66.56	65.60	66.32	3623462
2023-04-11	66.61	67.41	66.48	67.36	2730008
2023-04-12	67.26	67.81	66.66	67.18	3699657
2023-04-13	67.52	69.59	67.44	69.36	4139121
2023-04-14	69.50	69.64	67.56	68.07	5129343
2023-04-17	68.01	68.88	67.73	68.70	3007632
2023-04-18	68.78	69.09	68.03	68.93	3119514
2023-04-19	68.76	68.85	66.30	66.78	3893981
2023-04-20	66.52	66.67	65.56	65.86	3530649
2023-04-21	66.25	66.75	65.28	65.99	2399560
2023-04-24	66.22	67.84	65.73	67.66	3719664
2023-04-25	69.22	70.67	68.83	69.29	6759597
2023-04-26	68.61	68.80	66.41	66.63	4624096
2023-04-27	66.59	68.86	66.59	68.50	3325942
2023-04-28	68.60	69.55	68.02	68.93	2760594
2023-05-01	68.91	69.26	68.45	68.61	2919631
2023-05-02	68.74	69.01	67.25	68.48	2107181
2023-05-03	68.60	69.42	67.97	68.72	2875942
2023-05-04	68.39	68.58	66.76	67.22	2667667
2023-05-05	67.85	68.88	67.76	68.39	2042495
2023-05-08	68.19	68.74	67.82	68.28	1507678
2023-05-09	68.24	68.80	67.38	67.62	2081355
2023-05-10	67.71	67.93	66.77	66.86	1957215
2023-05-11	66.52	67.44	66.38	67.37	2631769
2023-05-12	67.58	67.63	66.33	67.17	2604826
2023-05-15	67.42	67.47	66.38	67.21	1792968
2023-05-16	67.04	67.37	65.40	65.45	2107377
2023-05-17	65.59	67.39	65.25	67.20	2461524
2023-05-18	66.85	66.85	65.27	65.80	2548798
2023-05-19	66.00	66.27	64.97	65.40	3645399
2023-05-22	65.33	65.77	64.68	65.20	2710354
2023-05-23	64.70	65.47	64.26	65.03	2094346
2023-05-24	64.99	65.03	64.24	64.64	3152905
2023-05-25	64.16	64.16	62.82	63.43	2852118
2023-05-26	63.30	64.11	62.58	62.72	3228199
2023-05-30	61.99	62.89	61.84	61.98	2563581
2023-05-31	61.88	62.75	61.34	62.41	8430427
2023-06-01	62.69	65.53	62.47	64.94	3871261
2023-06-02	65.22	66.68	64.20	66.46	3595854
2023-06-05	66.82	67.61	65.84	66.46	2134489
2023-06-06	67.32	67.41	66.22	66.73	3295138
2023-06-07	66.62	68.40	66.03	67.69	5127665
2023-06-08	67.75	68.12	67.04	67.62	2140550
2023-06-09	67.57	69.27	67.09	69.00	2674431
2023-06-12	68.84	69.64	68.60	69.18	2286933
2023-06-13	69.25	69.82	68.96	69.47	2023653
2023-06-14	64.22	65.20	63.04	64.65	7427540
2023-06-15	64.72	66.96	64.72	66.12	4460229
2023-06-16	66.35	66.88	64.82	65.66	5625253
2023-06-20	65.40	66.44	64.99	65.92	3539947
2023-06-21	65.61	66.89	65.60	66.01	3846231
2023-06-22	66.53	66.99	66.10	66.80	1895136
2023-06-23	66.49	67.07	66.28	66.33	2517722
2023-06-26	66.30	67.09	65.38	66.36	1754151
2023-06-27	66.34	66.87	65.46	66.54	2358275
2023-06-28	66.41	66.58	65.71	66.10	2107474
2023-06-29	66.24	67.49	66.14	66.99	3021046
2023-06-30	67.15	67.95	66.92	67.45	3490996
2023-07-03	67.12	67.57	66.82	67.37	1353439
2023-07-05	67.13	67.81	67.13	67.44	2000145
2023-07-06	67.07	67.77	66.78	67.19	3733665
2023-07-07	66.51	67.09	66.41	66.50	2565820
2023-07-10	66.61	67.78	66.59	67.31	2400238
2023-07-11	67.29	67.89	67.16	67.76	2182444
2023-07-12	66.70	66.72	63.69	63.80	6730368
2023-07-13	63.87	64.39	63.55	63.65	3681631
2023-07-14	65.07	66.81	64.98	65.63	5082902
2023-07-17	65.50	65.96	65.02	65.07	3002221
2023-07-18	65.35	66.72	65.25	66.33	3789335
2023-07-19	68.08	69.92	67.93	68.49	3940534
2023-07-20	69.06	70.39	68.34	70.18	3116727
2023-07-21	70.40	71.66	70.40	70.63	5086754
2023-07-24	70.51	70.97	70.47	70.86	3089498
2023-07-25	70.72	70.72	69.99	70.32	2618423
2023-07-26	70.63	70.98	69.66	69.97	3107917
2023-07-27	70.24	71.08	69.85	69.95	2879479
2023-07-28	69.08	69.08	64.93	66.18	7129098
2023-07-31	66.26	68.50	66.14	68.09	4936229
2023-08-01	68.15	68.67	67.76	68.01	3798642
2023-08-02	68.44	68.83	67.30	67.35	3166712
2023-08-03	67.32	67.32	65.90	66.06	5046118
2023-08-04	66.10	66.60	65.51	65.80	4215541
2023-08-07	66.14	67.21	66.08	66.83	2552177
2023-08-08	67.00	67.02	66.01	66.28	1974321
2023-08-09	66.04	66.55	65.79	65.80	2221055
2023-08-10	66.02	66.88	65.49	65.75	2331621
2023-08-11	65.44	65.77	65.05	65.76	3366123
2023-08-14	65.63	67.27	65.58	66.85	3517631
2023-08-15	65.98	66.48	65.17	65.27	2058071
2023-08-16	65.11	65.60	64.28	64.30	2429852
2023-08-17	64.10	64.14	62.94	63.50	3104032
2023-08-18	63.45	64.34	63.43	63.70	2566657
2023-08-21	63.86	64.09	63.53	63.83	2842998
2023-08-22	63.65	64.62	63.65	63.80	2396513
2023-08-23	64.41	64.41	63.22	63.63	2927315
2023-08-24	63.80	64.47	63.53	63.96	1746078
2023-08-25	64.14	64.14	62.92	63.48	1585005
2023-08-28	63.97	64.40	63.61	64.02	2153919
2023-08-29	64.20	64.53	63.87	64.44	1705463
2023-08-30	63.72	64.18	62.62	62.72	4047061
2023-08-31	63.20	63.37	61.63	61.65	3619825
2023-09-01	61.95	62.00	60.83	61.27	4239790
2023-09-05	61.41	62.28	61.31	61.88	3890029
2023-09-06	62.50	64.12	62.50	63.32	5073025
2023-09-07	63.70	67.13	63.50	66.44	6931418
2023-09-08	65.89	66.15	65.06	65.41	3519177
2023-09-11	65.64	67.12	65.64	66.42	4665787
2023-09-12	66.05	67.04	65.13	67.02	4115078
2023-09-13	67.24	69.17	67.15	68.34	5235977
2023-09-14	68.72	68.86	67.26	67.61	2986967
2023-09-15	67.56	68.43	67.54	67.81	5347995
2023-09-18	68.12	68.12	67.21	67.86	1925645
2023-09-19	67.97	68.05	67.20	67.85	2313221
2023-09-20	68.22	68.48	67.23	68.08	2591603
2023-09-21	68.20	69.99	67.89	69.54	4066825
2023-09-22	69.28	69.75	68.52	68.68	4389698
2023-09-25	68.85	70.66	68.70	70.57	3298120
2023-09-26	70.70	70.97	69.82	69.99	3716998
2023-09-27	70.17	70.77	68.92	69.74	3031101
2023-09-28	69.99	70.92	69.02	69.26	2961804
2023-09-29	69.15	69.66	68.76	68.88	3526903
2023-10-02	68.67	69.44	68.01	69.30	2397118
2023-10-03	68.81	68.91	67.63	68.24	2803393
2023-10-04	68.07	69.12	67.77	68.98	2410488
2023-10-05	69.09	69.46	68.30	69.02	2495718
2023-10-06	68.91	70.52	68.91	70.21	2503084
2023-10-09	69.79	70.90	69.79	70.86	2143521
2023-10-10	70.95	71.23	70.06	71.17	2592324
2023-10-11	70.72	71.30	70.25	70.98	1961050
2023-10-12	71.06	71.32	69.84	70.96	2251102
2023-10-13	71.29	72.94	70.70	71.07	3329000
2023-10-16	71.46	72.24	71.01	71.12	3261767
2023-10-17	71.13	72.72	71.00	72.12	2973595
2023-10-18	72.85	73.03	71.54	72.98	3198104
2023-10-19	72.80	73.47	71.63	71.94	2020529
2023-10-20	72.22	72.51	71.76	71.89	2576857
2023-10-23	71.73	71.80	70.40	70.86	3732835
2023-10-24	72.56	72.85	68.95	69.69	4797693
2023-10-25	69.63	69.75	67.85	68.71	3116654
2023-10-26	68.28	69.26	67.57	68.11	3617769
2023-10-27	67.69	68.19	67.21	67.48	2663248
2023-10-30	67.61	68.21	67.05	67.96	2674473
2023-10-31	68.58	69.04	68.19	68.98	2954568
2023-11-01	68.71	70.10	68.13	69.32	3095130
2023-11-02	69.12	69.51	68.05	68.93	3183713
2023-11-03	69.12	69.98	68.69	69.32	3417368
2023-11-06	69.49	71.93	68.99	71.84	5556614
2023-11-07	71.98	72.51	71.58	71.75	3315794
2023-11-08	72.10	72.14	69.93	70.31	2346396
2023-11-09	70.42	72.02	70.42	71.46	3346606
2023-11-10	71.45	72.13	70.69	71.87	2763286
2023-11-13	71.96	72.48	71.64	72.14	1546427
2023-11-14	71.80	73.58	71.63	73.23	3203060
2023-11-15	73.18	73.90	72.50	73.23	2876660
2023-11-16	73.42	74.18	72.48	73.21	2829786
2023-11-17	73.39	73.39	72.27	72.61	1929999
2023-11-20	72.51	73.00	72.18	72.76	2097082
2023-11-21	73.03	73.89	72.30	73.70	2214147
2023-11-22	73.95	74.51	73.82	74.21	1794000
2023-11-24	74.22	74.58	73.99	74.36	640918
2023-11-27	74.40	74.65	73.65	74.11	2059668
2023-11-28	73.00	73.88	72.43	72.96	2904875
2023-11-29	72.34	72.83	68.15	70.48	6735768
2023-11-30	70.61	73.76	70.50	73.68	6144627
2023-12-01	73.54	74.97	73.49	74.88	3888414
2023-12-04	74.84	74.88	73.52	74.03	2348672
2023-12-05	74.37	75.31	73.75	75.01	3012374
2023-12-06	74.97	75.00	73.83	74.40	2153330
2023-12-07	74.84	74.84	73.62	74.24	2434631
2023-12-08	74.63	74.63	73.41	73.77	2693987
2023-12-11	74.03	74.30	73.01	74.25	2650122
2023-12-12	75.62	77.83	75.62	76.34	5290261
2023-12-13	75.86	76.78	74.82	76.67	4912936
2023-12-14	76.69	76.69	74.18	75.51	5617694
2023-12-15	74.90	75.43	72.86	74.22	7372588
2023-12-18	74.49	74.89	73.91	74.79	3635313
2023-12-19	74.73	75.25	73.97	74.53	2859896
2023-12-20	74.33	74.46	72.05	72.21	4532560
2023-12-21	72.70	73.46	72.28	73.41	3351813
2023-12-22	73.56	73.62	72.74	73.34	2156737
2023-12-26	73.17	73.91	73.09	73.65	1507623
2023-12-27	73.75	73.81	72.95	73.43	2310271
2023-12-28	73.52	74.18	73.45	73.89	2729598
2023-12-29	73.63	74.58	73.63	74.21	2512201
2024-01-02	75.00	77.53	75.00	76.83	3730930
2024-01-03	77.88	77.92	76.28	76.74	3907591
2024-01-04	77.04	77.63	76.68	77.21	3052814
2024-01-05	77.27	77.62	76.73	77.38	2453662
2024-01-08	77.59	77.78	75.32	76.76	2078083
2024-01-09	76.76	78.08	76.71	78.01	2443781
2024-01-10	77.52	78.47	77.51	78.41	2705228
2024-01-11	78.42	79.83	77.94	79.47	3943383
2024-01-12	77.38	79.00	76.61	78.81	2966223
2024-01-16	79.14	79.31	78.42	78.72	2765926
2024-01-17	78.85	79.56	77.78	78.00	2567631
2024-01-18	74.61	76.71	74.27	76.60	3081453
2024-01-19	76.72	76.76	74.12	74.15	4026208
2024-01-22	74.54	75.35	73.82	75.17	3179646
2024-01-23	75.19	76.14	75.18	75.56	2195224
2024-01-24	76.31	77.29	75.26	75.48	3155535
2024-01-25	72.95	74.67	71.81	73.55	5121187
2024-01-26	73.80	74.14	73.18	73.77	2979251
2024-01-29	73.51	74.25	73.28	74.06	2072453
2024-01-30	74.21	74.93	73.90	74.86	2265501
2024-01-31	75.46	75.76	75.04	75.31	3095434
2024-02-01	75.16	75.88	74.20	75.30	2548194
2024-02-02	75.51	75.73	74.63	75.41	2265459
2024-02-05	75.30	75.30	74.05	74.07	3352199
2024-02-06	73.76	76.39	71.48	74.92	4652462
2024-02-07	75.02	75.87	74.33	74.92	4649699
2024-02-08	75.29	76.58	74.68	76.50	3281524
2024-02-09	76.31	77.36	75.89	77.33	2508555
2024-02-12	77.19	78.07	76.60	77.91	2416516
2024-02-13	77.82	78.40	76.49	76.70	2379930
2024-02-14	76.90	77.54	76.66	77.49	2017350
2024-02-15	77.73	78.46	77.65	78.30	1906885
2024-02-16	78.39	79.01	78.07	78.74	2259779
2024-02-20	78.70	79.84	78.40	79.29	3663570
2024-02-21	79.60	79.60	78.69	79.17	1871371
2024-02-22	79.24	80.17	78.89	80.07	3058666
2024-02-23	80.18	80.70	79.60	80.22	2136803
2024-02-26	80.69	81.42	79.97	80.23	2510254
2024-02-27	80.25	80.67	79.87	80.41	1993369
2024-02-28	79.72	80.07	78.19	78.39	2997077
2024-02-29	78.34	78.61	77.30	78.43	4830821
2024-03-01	78.06	78.43	76.57	77.98	2683378
2024-03-04	78.01	79.39	77.78	78.32	2037274
2024-03-05	78.62	79.11	77.07	77.40	2511105
2024-03-06	77.80	78.13	77.03	77.59	2833541
2024-03-07	78.31	79.75	78.20	79.66	2633203
2024-03-08	78.00	79.08	77.55	78.14	3661372
2024-03-11	78.16	78.66	77.06	78.03	2828028
2024-03-12	78.02	78.02	76.08	76.75	3363174
2024-03-13	77.38	77.88	76.58	76.72	2448858
2024-03-14	76.52	76.57	74.73	76.05	3392833
2024-03-15	75.47	76.41	75.25	75.47	5215047
2024-03-18	75.48	77.48	74.80	77.02	3297716
2024-03-19	77.40	78.75	77.27	78.70	3718995
2024-03-20	78.20	78.97	77.40	77.88	2797889
2024-03-21	77.22	77.61	76.50	77.18	3042075
2024-03-22	77.40	77.67	76.53	76.93	3138533
2024-03-25	77.41	77.49	76.61	77.07	2776046
2024-03-26	76.75	77.96	76.75	77.56	3400395
2024-03-27	78.05	78.69	77.96	78.35	3091297
2024-03-28	78.56	78.91	78.29	78.48	3351966
2024-04-01	78.27	78.47	77.73	77.75	2150759
2024-04-02	75.33	75.33	72.10	72.45	5832310
2024-04-03	72.55	73.08	72.03	73.04	3600821
2024-04-04	73.36	74.09	71.83	72.05	3529256
2024-04-05	71.57	72.90	71.24	72.78	2748225
2024-04-08	72.41	73.61	72.34	72.98	2969466
2024-04-09	72.95	73.22	72.34	72.71	2420888
2024-04-10	72.17	72.75	71.79	72.25	2648281
2024-04-11	72.14	72.36	71.24	71.64	2249731
2024-04-12	71.55	71.91	70.30	70.73	2918714
2024-04-15	75.73	75.73	72.69	72.72	5532031
2024-04-16	73.94	75.24	71.83	72.26	3240401
2024-04-17	72.47	73.23	71.85	72.00	3064734
2024-04-18	73.11	74.69	72.95	73.75	5184347
2024-04-19	74.29	75.35	73.57	75.15	2686979
2024-04-22	75.50	76.34	75.25	75.58	2479640
2024-04-23	75.87	76.44	75.49	75.84	1655534
2024-04-24	76.02	76.36	75.36	76.19	2775749
2024-04-25	76.06	76.32	74.86	75.68	3639640
2024-04-26	73.96	74.97	71.25	74.00	6382731
2024-04-29	74.34	74.99	73.24	73.83	5107322
2024-04-30	73.65	73.80	72.88	73.06	4509106
2024-05-01	72.31	73.58	70.06	72.25	4361044
2024-05-02	72.99	75.15	72.34	74.33	5386620
2024-05-03	74.50	75.11	73.78	74.81	4706732
2024-05-06	75.21	75.57	74.68	75.14	2780170
2024-05-07	75.51	76.11	75.22	75.90	2534532
2024-05-08	76.33	76.43	75.77	75.85	2707463
2024-05-09	75.92	77.69	75.75	77.65	3137366
2024-05-10	77.65	78.58	77.60	77.79	3033545
2024-05-13	77.71	78.32	76.92	77.15	3452537
2024-05-14	77.36	77.55	76.55	76.87	3310569
2024-05-15	77.19	78.36	77.19	78.09	2921829
2024-05-16	78.18	78.82	77.02	77.14	4564573
2024-05-17	77.60	78.19	77.15	78.06	2640940
2024-05-20	78.10	78.32	77.36	77.57	2083485
2024-05-21	77.74	78.73	77.34	78.40	2900615
2024-05-22	78.37	79.02	78.12	78.43	2529460
2024-05-23	78.00	78.25	77.15	77.33	2855758
2024-05-24	77.42	77.84	74.24	74.63	4019964
2024-05-28	74.49	74.58	72.29	72.72	4039136
2024-05-29	71.67	71.72	66.79	70.50	6691494
2024-05-30	68.50	70.01	68.10	68.96	6598041
2024-05-31	69.21	71.70	69.21	71.59	7385022
2024-06-03	71.40	71.95	70.35	71.13	2708462
2024-06-04	70.74	70.99	69.68	70.14	2313484
2024-06-05	70.72	70.72	68.97	69.70	2090969
2024-06-06	69.98	70.58	69.39	70.44	2582377
2024-06-07	70.36	70.59	69.48	69.81	3170229
2024-06-10	69.62	69.99	69.26	69.84	2976411
2024-06-11	69.65	69.65	68.53	69.26	2581688
2024-06-12	69.43	69.56	67.58	67.71	3681917
2024-06-13	67.82	69.40	66.87	68.98	4714328
2024-06-14	68.63	69.26	68.21	68.93	3722889
2024-06-17	68.43	68.57	67.58	68.20	3123354
2024-06-18	68.43	68.82	66.04	66.39	3945887
2024-06-20	66.19	67.62	65.66	67.48	4211628
2024-06-21	67.20	68.03	66.67	67.93	5482575
2024-06-24	68.35	68.90	67.61	68.04	3514271
2024-06-25	67.82	68.19	67.22	67.65	2779573
2024-06-26	67.34	67.80	66.88	67.72	2818093
2024-06-27	67.65	67.75	66.86	67.37	2481004
2024-06-28	67.80	67.80	65.82	66.30	14635629
2024-07-01	66.31	66.88	64.97	65.34	3749132
2024-07-02	65.53	66.39	65.34	66.19	3732238
2024-07-03	66.42	67.08	66.07	66.76	2200668
2024-07-05	66.39	66.44	65.64	66.37	2735263
2024-07-08	66.59	66.59	65.39	66.19	2750010
2024-07-09	66.06	66.40	65.30	65.74	2434966
2024-07-10	65.72	66.70	65.61	66.66	2678164
2024-07-11	66.01	67.77	65.70	67.25	3937941
2024-07-12	67.72	68.33	67.17	67.86	4033719
2024-07-15	67.57	67.97	65.82	66.00	3878666
2024-07-16	67.33	69.29	66.66	69.11	5283096
2024-07-17	67.09	68.15	66.18	67.80	4311346
2024-07-18	67.29	67.64	65.54	65.69	4162632
2024-07-19	66.68	67.00	65.78	66.24	3541722
2024-07-22	65.92	66.64	65.65	66.14	2765252
2024-07-23	65.50	66.12	63.45	64.89	5344045
2024-07-24	65.16	66.39	64.68	66.12	4216526
2024-07-25	66.67	68.28	66.67	67.40	5449772
2024-07-26	69.45	74.72	69.30	73.10	9686551
2024-07-29	73.39	73.77	71.48	73.48	3907784
2024-07-30	73.63	77.20	73.39	77.10	6236328
2024-07-31	76.78	78.31	76.75	76.92	6826563
2024-08-01	77.47	77.98	75.08	77.91	4525391
2024-08-02	78.00	78.89	77.06	78.09	4553212
2024-08-05	77.20	78.44	76.42	77.43	3483228
2024-08-06	77.28	77.74	75.43	75.44	4200002
2024-08-07	75.32	76.22	74.72	74.78	3658258
2024-08-08	74.86	76.35	74.78	75.52	2812167
2024-08-09	75.36	76.48	75.01	76.00	2566659
2024-08-12	76.27	76.93	75.44	75.67	3355034
2024-08-13	75.98	76.50	75.69	76.35	2305875
2024-08-14	76.39	77.33	76.21	77.03	2532205
2024-08-15	77.07	78.78	77.01	78.51	3197478
2024-08-16	78.59	78.67	77.75	78.11	2348561
2024-08-19	78.30	78.82	78.06	78.30	1695521
2024-08-20	78.26	79.01	77.98	78.16	2519629
2024-08-21	78.46	78.76	78.12	78.40	2833798
2024-08-22	78.44	79.19	77.82	78.23	2538892
2024-08-23	78.23	79.07	78.21	78.55	2123166
2024-08-26	78.86	79.08	77.56	77.67	2025806
2024-08-27	77.95	78.23	77.31	78.00	2553577
2024-08-28	78.10	78.45	77.40	78.17	3122090
2024-08-29	78.62	78.62	77.35	78.29	2425565
2024-08-30	78.44	79.00	77.91	78.83	3063599
2024-09-03	78.83	80.59	78.73	80.23	2979255
2024-09-04	74.11	75.49	72.80	73.26	6084604
2024-09-05	73.26	73.59	70.84	72.66	6556544
2024-09-06	72.94	73.33	70.74	70.83	6046720
2024-09-09	71.28	71.46	70.55	70.84	5929163
2024-09-10	70.81	71.67	70.61	71.00	4412362
2024-09-11	72.27	74.22	72.08	73.47	5834946
2024-09-12	73.67	75.14	72.64	74.82	4073249
2024-09-13	74.90	75.43	74.61	75.35	2618461
2024-09-16	75.97	77.18	75.78	76.57	4339648
2024-09-17	77.02	77.29	75.24	75.39	4176646
2024-09-18	75.42	77.00	75.35	76.32	3825795
2024-09-19	76.83	77.17	75.39	75.63	3986375
2024-09-20	75.34	75.85	75.15	75.61	6827863
2024-09-23	75.90	76.08	75.05	75.35	3773872
2024-09-24	75.05	75.38	74.28	74.40	4130623
2024-09-25	74.83	74.97	73.92	74.12	3375330
2024-09-26	74.12	74.71	73.19	73.70	3830437
2024-09-27	74.31	75.10	74.19	74.58	3800352
2024-09-30	74.82	75.35	74.08	75.28	2738548
2024-10-01	75.28	75.28	73.88	73.94	4600510
2024-10-02	73.60	73.82	72.44	72.62	4023143
2024-10-03	72.62	72.63	71.08	72.04	3864403
2024-10-04	72.23	72.72	71.68	72.08	4578401
2024-10-07	71.91	72.16	71.17	71.49	5182591
2024-10-08	72.06	72.19	71.15	71.34	2794393
2024-10-09	71.62	72.70	71.61	72.35	2059655
2024-10-10	72.65	72.65	71.11	71.62	3987918
2024-10-11	71.90	73.50	71.75	72.44	3541797
2024-10-14	72.47	73.14	71.81	72.90	3666701
2024-10-15	69.55	71.04	68.41	68.48	6868147
2024-10-16	68.74	69.36	68.21	69.30	4706324
2024-10-17	63.00	63.46	62.10	63.00	14593554
2024-10-18	63.14	63.14	61.62	62.02	5846017
2024-10-21	61.97	62.53	60.97	61.00	14953442
2024-10-22	60.91	61.36	60.65	61.06	5269246
2024-10-23	61.09	61.49	59.77	59.82	6306774
2024-10-24	61.60	62.89	61.30	61.62	10130990
2024-10-25	70.00	70.11	64.16	64.22	12143201
2024-10-28	63.65	63.72	61.30	61.65	8623431
2024-10-29	61.60	61.71	60.39	60.62	6383035
2024-10-30	60.49	62.34	60.49	61.78	6635484
2024-10-31	61.78	62.76	61.28	62.26	6450040
2024-11-01	62.32	63.92	62.25	63.52	6313021
2024-11-04	64.00	65.40	63.73	63.82	5930159
2024-11-05	63.48	64.89	62.93	64.80	6210983
2024-11-06	60.00	63.09	59.94	62.56	9724771
2024-11-07	62.70	63.54	62.10	62.52	6586269
2024-11-08	62.84	62.84	60.14	60.15	6328533
2024-11-11	61.42	62.24	60.73	60.75	5376901
2024-11-12	60.85	61.25	58.56	58.60	6229922
2024-11-13	58.75	59.19	57.56	58.04	7003908
2024-11-14	58.27	59.86	58.23	58.68	6854855
2024-11-15	58.70	59.20	57.25	57.46	8033605
2024-11-18	57.37	58.93	57.20	58.83	5238332
2024-11-19	58.25	58.79	57.76	57.81	7426932
2024-11-20	58.20	59.44	58.00	59.10	4562927
2024-11-21	59.40	60.43	58.50	60.35	6849309
2024-11-22	60.19	60.72	59.84	60.37	4143310
2024-11-25	60.85	61.91	60.73	61.43	6401929
2024-11-26	61.40	61.81	59.89	60.00	5544056
2024-11-27	60.11	60.65	59.67	59.93	3468386
2024-11-29	59.68	60.41	59.44	60.00	2380159
2024-12-02	60.31	60.34	59.02	60.06	3895851
2024-12-03	60.25	60.40	58.88	59.41	5300954
2024-12-04	59.42	59.99	58.74	59.77	4948147
2024-12-05	59.68	59.75	57.86	57.95	4060446
2024-12-06	58.40	58.75	56.44	56.76	4968713
2024-12-09	57.00	59.23	56.75	58.49	5384199
2024-12-10	56.76	57.06	55.03	56.71	5481336
2024-12-11	56.47	57.19	55.07	56.90	6310236
2024-12-12	58.50	59.36	57.43	58.00	6357634
2024-12-13	59.00	60.34	58.24	59.42	7063954
2024-12-16	59.02	59.75	58.82	59.17	5987233
2024-12-17	58.83	59.80	57.35	57.81	7273750
2024-12-18	58.37	60.00	58.31	59.49	5847395
2024-12-19	59.14	60.17	58.27	59.71	16575567
2024-12-20	60.00	60.70	59.00	59.58	26122384
2024-12-23	59.40	60.50	58.88	60.25	4147218
2024-12-24	60.20	60.83	59.75	60.83	1135011
2024-12-26	60.35	61.13	60.17	60.91	3115001
2024-12-27	60.77	61.27	60.32	60.60	3302665
2024-12-30	60.35	60.66	59.75	60.36	2589857
2024-12-31	60.65	61.34	60.25	60.58	2989943
2025-01-02	61.11	61.78	60.38	60.51	3822028
2025-01-03	60.68	62.05	60.33	61.48	4999665
2025-01-06	61.76	63.76	61.63	62.69	4930263
2025-01-07	62.88	63.18	62.09	62.61	4208162
2025-01-08	62.25	63.61	61.71	63.17	5515634
2025-01-10	62.89	63.95	60.38	61.83	5179058
2025-01-13	62.55	63.94	62.36	63.70	4623434
2025-01-14	63.57	64.10	62.91	63.40	2911131
2025-01-15	63.44	63.65	62.12	63.15	2828621
2025-01-16	62.35	63.70	61.71	62.87	3540235
2025-01-17	62.80	63.13	62.07	62.25	4389697
2025-01-21	62.79	63.75	62.27	63.66	4760154
2025-01-22	63.10	63.83	62.12	63.53	3257501
2025-01-23	64.94	65.75	63.57	65.12	4276646
2025-01-24	64.49	64.70	63.69	64.58	3320274
2025-01-27	65.51	66.52	65.19	65.89	2877937
2025-01-28	65.78	66.29	63.30	64.72	5333519
2025-01-29	64.95	64.95	63.33	63.91	4690503
2025-01-30	64.17	64.76	63.32	64.62	2895589
2025-01-31	64.10	64.75	63.89	64.03	2585044
2025-02-03	63.80	66.81	63.80	64.82	4836386
2025-02-04	60.25	63.04	59.95	61.29	8469945
2025-02-05	60.91	61.59	60.21	60.73	5908562
2025-02-06	60.09	60.20	57.90	58.63	7311881
2025-02-07	59.06	59.28	58.30	58.94	3382218
2025-02-10	59.04	59.33	58.25	58.91	3451107
2025-02-11	58.91	59.28	56.97	57.39	4943995
2025-02-12	57.39	59.15	55.91	56.45	4731598
2025-02-13	56.92	56.92	55.17	56.81	6555330
2025-02-14	57.15	57.33	56.48	56.86	3447825
2025-02-18	57.05	57.09	55.72	55.93	3776755
2025-02-19	56.08	58.01	55.82	57.66	6235489
2025-02-20	57.57	58.87	57.50	58.48	5538532
2025-02-21	56.65	58.79	56.61	57.68	4754514
2025-02-24	57.68	59.05	56.82	58.93	4428225
2025-02-25	58.94	61.50	58.94	61.33	5559478
2025-02-26	60.79	60.87	56.39	56.90	6202915
2025-02-27	57.60	59.21	57.41	58.19	5074829
2025-02-28	57.98	58.52	57.07	58.16	7527132
2025-03-03	58.33	58.92	57.83	58.59	3987472
2025-03-04	58.33	59.36	57.87	57.87	4059068
2025-03-05	58.02	59.59	57.79	59.00	4761961
2025-03-06	58.90	59.69	58.20	59.45	3813828
2025-03-07	59.16	60.88	58.96	60.03	5511138
2025-03-10	60.29	61.35	59.33	59.44	5977418
2025-03-11	59.68	59.69	56.99	58.57	6016939
2025-03-12	58.17	60.96	56.92	58.45	6274371

Explore More About CNC

Coins representing dividend payouts and trends

CNC Dividend History

Discover Centene Corp'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

CNC Stock Split History

Discover Centene Corp'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

CNC Historical Prices

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

Web Analytics