WCC Historical Prices

Summary

Key Stock Metrics

125.21

(April 7, 2025)

52-Week Low

216.17

(November 25, 2024)

52-Week High

216.17

(November 25, 2024)

All-Time High

185.46

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-05-12	20.00	20.81	19.63	20.00	4504800
1999-05-13	20.00	21.25	19.75	21.06	417900
1999-05-14	21.19	21.19	19.25	20.13	308800
1999-05-17	20.25	20.38	19.75	20.00	147400
1999-05-18	20.38	20.50	19.00	19.63	236900
1999-05-19	19.88	20.25	19.50	19.56	140100
1999-05-20	19.81	19.94	19.69	19.88	75200
1999-05-21	19.81	20.13	19.81	20.00	57800
1999-05-24	20.13	20.50	20.00	20.25	60300
1999-05-25	20.25	20.38	20.00	20.00	120900
1999-05-26	19.88	19.88	19.19	19.38	91700
1999-05-27	19.44	19.44	18.88	18.94	224600
1999-05-28	18.94	19.81	18.94	19.81	155900
1999-06-01	19.56	19.56	19.31	19.50	13300
1999-06-02	19.31	19.44	19.25	19.31	27200
1999-06-03	19.31	19.63	19.31	19.38	81500
1999-06-04	19.25	19.44	19.25	19.31	84300
1999-06-07	19.38	19.50	19.31	19.50	28100
1999-06-08	19.38	20.00	19.38	19.95	59500
1999-06-09	19.50	19.94	19.38	19.94	65900
1999-06-10	19.94	20.00	19.63	19.63	67400
1999-06-11	19.63	19.63	19.19	19.63	104900
1999-06-14	19.50	19.50	18.38	18.38	88900
1999-06-15	18.25	18.38	17.88	17.88	241700
1999-06-16	18.00	18.00	17.75	17.75	12000
1999-06-17	18.00	18.00	17.88	18.00	49700
1999-06-18	17.88	17.94	17.63	17.63	10500
1999-06-21	17.63	17.69	17.50	17.69	19000
1999-06-22	17.63	18.13	17.63	18.13	32600
1999-06-23	18.00	18.13	17.88	18.06	52000
1999-06-24	18.00	18.00	17.63	17.63	92000
1999-06-25	17.56	18.00	17.56	17.75	114000
1999-06-28	17.69	18.06	17.69	18.00	44900
1999-06-29	18.00	18.25	17.94	18.13	104400
1999-06-30	18.00	20.50	18.00	20.50	210600
1999-07-01	20.25	20.25	19.00	19.56	158200
1999-07-02	19.44	20.00	19.38	20.00	44700
1999-07-06	20.25	22.19	20.19	22.19	112000
1999-07-07	22.25	22.38	21.19	21.69	88300
1999-07-08	21.69	22.44	21.38	21.94	95300
1999-07-09	21.94	22.88	21.75	22.88	235200
1999-07-12	22.75	22.75	21.50	22.63	62200
1999-07-13	22.50	22.63	22.38	22.50	34400
1999-07-14	22.50	22.50	21.38	21.63	24000
1999-07-15	21.38	21.44	20.63	20.88	228600
1999-07-16	20.75	21.19	20.75	21.13	15800
1999-07-19	21.50	21.50	20.88	20.88	27100
1999-07-20	20.63	20.63	19.50	20.13	25600
1999-07-21	20.00	20.13	18.00	18.25	1028400
1999-07-22	18.06	18.50	17.63	18.38	322100
1999-07-23	18.38	18.38	18.25	18.31	10500
1999-07-26	18.25	18.38	17.94	18.06	84600
1999-07-27	18.19	18.31	18.00	18.06	65300
1999-07-28	18.00	18.13	18.00	18.00	45200
1999-07-29	17.94	18.00	17.81	17.81	11100
1999-07-30	17.88	18.00	17.75	18.00	16600
1999-08-02	18.06	18.06	17.69	17.94	18700
1999-08-03	18.00	18.00	17.56	17.75	10900
1999-08-04	17.63	17.63	16.81	16.88	15400
1999-08-05	16.75	16.94	16.69	16.88	11400
1999-08-06	16.94	17.25	16.88	17.25	14600
1999-08-09	17.06	17.06	16.69	16.88	10800
1999-08-10	16.63	16.88	16.19	16.88	44700
1999-08-11	16.88	17.50	16.88	17.50	41100
1999-08-12	17.38	17.38	16.94	17.25	66300
1999-08-13	17.38	17.38	17.00	17.38	138800
1999-08-16	17.38	17.50	17.25	17.38	38700
1999-08-17	17.25	17.38	17.00	17.13	91700
1999-08-18	17.19	17.19	16.75	17.00	95400
1999-08-19	16.88	16.88	16.63	16.81	12400
1999-08-20	16.81	16.88	16.81	16.88	4900
1999-08-23	16.88	16.88	15.88	15.88	56700
1999-08-24	15.94	15.94	15.00	15.50	190900
1999-08-25	15.38	15.50	15.38	15.38	5700
1999-08-26	15.44	15.50	15.25	15.25	3700
1999-08-27	15.25	15.44	15.06	15.25	17200
1999-08-30	15.25	15.25	14.94	15.00	22100
1999-08-31	14.75	14.75	12.38	12.63	742900
1999-09-01	13.75	14.38	13.75	14.31	642400
1999-09-02	14.31	14.75	14.19	14.50	156400
1999-09-03	14.81	14.88	14.50	14.75	141600
1999-09-07	14.88	15.81	14.88	15.81	154400
1999-09-08	15.75	15.81	15.56	15.81	48000
1999-09-09	15.94	16.50	15.94	16.50	49000
1999-09-10	16.63	17.25	16.63	17.25	55200
1999-09-13	17.19	17.44	16.88	16.88	27000
1999-09-14	16.75	16.75	15.88	15.88	99400
1999-09-15	16.00	16.56	15.88	16.56	48800
1999-09-16	16.63	16.69	16.50	16.63	14000
1999-09-17	16.63	16.75	16.50	16.75	21800
1999-09-20	16.88	17.13	16.81	16.81	23900
1999-09-21	16.88	16.94	16.75	16.94	20200
1999-09-22	16.81	16.88	16.75	16.75	16300
1999-09-23	16.69	16.69	15.75	15.81	113900
1999-09-24	15.63	15.69	15.00	15.00	101900
1999-09-27	15.00	15.06	14.56	14.56	69800
1999-09-28	14.56	14.56	13.25	13.88	139100
1999-09-29	13.88	14.00	13.81	14.00	99000
1999-09-30	14.00	14.13	13.94	14.13	31500
1999-10-01	14.13	14.13	13.88	14.00	32100
1999-10-04	14.00	14.25	13.75	13.75	118100
1999-10-05	13.88	14.50	13.75	14.31	48100
1999-10-06	14.44	14.50	14.19	14.44	82700
1999-10-07	14.41	14.50	14.25	14.25	149300
1999-10-08	14.38	14.38	14.13	14.25	13300
1999-10-11	14.38	14.38	13.75	14.00	6300
1999-10-12	14.00	14.00	13.31	13.88	52700
1999-10-13	13.75	14.19	13.75	14.00	6400
1999-10-14	13.88	13.88	13.50	13.56	9300
1999-10-15	13.69	13.75	13.50	13.69	17100
1999-10-18	13.75	14.13	13.75	13.75	33700
1999-10-19	13.88	13.88	13.25	13.25	19900
1999-10-20	13.13	13.13	11.50	12.00	197500
1999-10-21	11.88	12.00	10.75	11.25	231400
1999-10-22	11.13	11.38	10.75	11.38	268500
1999-10-25	11.38	11.38	11.00	11.00	108800
1999-10-26	11.00	11.00	5.50	7.00	4916200
1999-10-27	6.94	6.94	6.50	6.63	1099900
1999-10-28	6.63	7.25	6.63	7.00	995000
1999-10-29	7.13	7.94	7.13	7.88	582700
1999-11-01	7.88	8.13	7.75	8.13	296300
1999-11-02	8.19	8.19	7.88	7.94	292300
1999-11-03	8.00	8.13	7.88	7.94	155000
1999-11-04	7.94	7.94	7.63	7.69	131700
1999-11-05	7.69	7.94	7.56	7.88	286600
1999-11-08	7.88	7.88	7.56	7.56	194600
1999-11-09	7.50	7.50	6.81	6.94	115700
1999-11-10	7.00	7.38	7.00	7.38	791600
1999-11-11	7.25	7.38	7.00	7.19	35300
1999-11-12	7.25	7.50	7.00	7.50	140000
1999-11-15	7.44	7.69	7.31	7.69	62400
1999-11-16	7.81	7.81	7.63	7.81	249700
1999-11-17	7.75	8.06	7.75	8.00	58900
1999-11-18	8.06	8.06	7.38	7.44	184300
1999-11-19	7.44	7.44	7.19	7.44	284000
1999-11-22	7.31	7.63	7.25	7.25	490000
1999-11-23	7.31	7.31	6.75	6.94	132300
1999-11-24	6.81	7.13	6.81	6.94	64300
1999-11-26	7.06	7.06	6.50	6.56	138300
1999-11-29	6.50	6.69	6.38	6.56	119700
1999-11-30	6.50	6.75	6.31	6.38	165000
1999-12-01	6.50	6.69	6.31	6.63	271300
1999-12-02	6.63	6.63	6.38	6.38	84800
1999-12-03	6.50	7.31	6.44	7.31	237100
1999-12-06	7.25	7.75	7.13	7.50	111600
1999-12-07	7.75	7.75	7.31	7.50	72600
1999-12-08	7.50	7.63	7.13	7.19	100200
1999-12-09	7.31	7.31	6.75	6.88	83300
1999-12-10	7.00	7.00	6.63	6.69	153900
1999-12-13	6.69	6.75	6.50	6.63	237600
1999-12-14	6.56	6.63	6.50	6.56	31000
1999-12-15	6.56	6.69	6.50	6.63	127300
1999-12-16	6.69	7.25	6.56	7.19	154700
1999-12-17	7.44	7.75	7.00	7.00	256800
1999-12-20	7.19	7.25	7.06	7.19	73300
1999-12-21	7.19	7.31	7.19	7.25	24700
1999-12-22	7.38	7.38	7.19	7.31	34300
1999-12-23	7.38	7.56	7.38	7.44	185100
1999-12-27	7.44	7.56	7.31	7.56	59200
1999-12-28	7.63	7.81	7.56	7.81	60300
1999-12-29	7.75	8.25	7.75	8.19	109400
1999-12-30	8.19	8.50	8.19	8.25	209900
1999-12-31	8.13	8.88	8.13	8.88	115100
2000-01-03	9.00	9.00	8.63	8.75	61900
2000-01-04	8.50	8.56	8.44	8.50	88200
2000-01-05	8.50	8.63	8.31	8.50	88600
2000-01-06	8.50	8.50	8.13	8.50	103200
2000-01-07	8.44	8.50	8.25	8.25	113800
2000-01-10	8.38	8.50	8.25	8.50	49100
2000-01-11	8.38	8.38	8.19	8.25	79500
2000-01-12	8.31	8.31	8.25	8.31	104300
2000-01-13	8.31	8.38	8.31	8.38	80600
2000-01-14	8.31	8.44	8.31	8.44	164300
2000-01-18	8.38	8.56	8.38	8.56	51500
2000-01-19	8.50	8.69	8.50	8.69	153200
2000-01-20	8.81	8.94	8.75	8.94	119900
2000-01-21	8.69	8.88	8.69	8.88	98200
2000-01-24	8.81	8.81	8.50	8.69	90400
2000-01-25	8.56	8.63	8.56	8.56	38900
2000-01-26	8.56	8.63	8.50	8.63	90200
2000-01-27	8.75	8.88	8.69	8.69	79600
2000-01-28	8.75	8.75	8.63	8.69	134700
2000-01-31	8.63	8.63	8.19	8.38	37200
2000-02-01	8.25	8.38	8.19	8.31	50900
2000-02-02	8.31	8.31	8.19	8.19	24400
2000-02-03	8.19	8.19	8.06	8.19	18400
2000-02-04	8.25	8.25	7.88	8.00	45600
2000-02-07	7.88	7.94	7.88	7.88	134600
2000-02-08	7.88	8.00	7.81	7.94	50500
2000-02-09	7.81	8.06	7.75	8.06	60100
2000-02-10	8.00	8.25	7.88	8.00	39300
2000-02-11	8.13	8.31	7.94	7.94	61300
2000-02-14	7.69	7.81	7.56	7.75	63800
2000-02-15	7.63	7.63	7.38	7.38	83200
2000-02-16	7.38	7.63	7.38	7.56	27100
2000-02-17	7.56	7.56	7.38	7.50	23200
2000-02-18	7.38	7.63	7.06	7.63	350600
2000-02-22	7.63	7.88	7.50	7.88	22600
2000-02-23	7.88	8.13	7.81	8.06	24600
2000-02-24	8.19	8.50	8.19	8.38	26500
2000-02-25	8.25	8.44	8.06	8.06	33400
2000-02-28	8.06	8.06	7.88	7.88	12400
2000-02-29	7.88	8.50	7.88	8.31	27000
2000-03-01	8.44	8.75	8.44	8.75	28200
2000-03-02	8.63	8.63	8.38	8.38	19000
2000-03-03	8.31	8.50	8.31	8.44	98500
2000-03-06	8.38	8.38	8.25	8.25	11900
2000-03-07	8.31	8.38	8.19	8.19	20700
2000-03-08	8.13	8.19	8.13	8.19	27200
2000-03-09	8.31	8.63	7.88	8.25	239000
2000-03-10	8.25	8.31	8.00	8.00	12200
2000-03-13	7.88	8.00	7.88	7.94	13500
2000-03-14	7.81	8.00	7.81	7.94	31400
2000-03-15	7.94	7.94	7.81	7.88	5400
2000-03-16	7.88	8.13	7.88	8.13	71700
2000-03-17	8.00	8.13	7.63	7.88	96900
2000-03-20	7.75	8.00	7.63	8.00	12400
2000-03-21	8.00	8.00	7.88	7.88	8400
2000-03-22	7.94	8.25	7.75	7.94	117600
2000-03-23	8.00	8.13	7.50	7.81	66300
2000-03-24	7.84	8.06	7.84	7.88	49600
2000-03-27	8.06	8.06	7.88	7.94	12400
2000-03-28	8.00	8.00	7.75	7.75	39800
2000-03-29	7.75	7.75	7.50	7.50	15900
2000-03-30	7.69	7.69	7.50	7.50	19000
2000-03-31	7.63	8.13	7.63	7.75	127100
2000-04-03	7.88	8.06	7.88	8.00	10700
2000-04-04	8.13	8.19	7.75	8.06	58000
2000-04-05	8.06	8.31	8.00	8.06	12900
2000-04-06	8.13	8.25	8.00	8.13	8800
2000-04-07	8.06	8.25	8.00	8.00	14600
2000-04-10	8.00	8.00	7.88	7.88	64600
2000-04-11	8.00	8.00	7.88	8.00	18500
2000-04-12	8.00	8.13	7.94	8.00	97600
2000-04-13	8.13	8.69	8.06	8.19	69300
2000-04-14	8.19	8.19	7.81	8.19	51500
2000-04-17	8.19	8.19	7.75	8.00	45700
2000-04-18	8.00	8.13	7.94	8.13	46800
2000-04-19	8.13	8.13	7.88	7.94	8900
2000-04-20	8.06	8.13	8.00	8.00	18900
2000-04-24	8.00	8.13	8.00	8.13	12100
2000-04-25	8.13	8.13	8.06	8.13	9500
2000-04-26	8.00	8.19	8.00	8.19	16100
2000-04-27	8.19	8.44	8.19	8.25	224400
2000-04-28	8.38	9.50	8.38	9.25	304900
2000-05-01	9.38	10.19	9.38	10.19	138200
2000-05-02	10.25	10.63	9.75	9.88	75700
2000-05-03	9.94	10.00	9.88	10.00	75400
2000-05-04	9.94	10.69	9.88	10.25	47900
2000-05-05	10.13	10.50	10.13	10.38	21500
2000-05-08	10.25	10.31	10.00	10.00	29200
2000-05-09	10.00	10.25	10.00	10.19	68900
2000-05-10	10.19	10.19	9.75	9.75	56100
2000-05-11	9.88	10.19	9.88	9.88	35600
2000-05-12	9.94	10.06	9.81	9.81	21400
2000-05-15	9.81	10.19	9.69	10.19	22800
2000-05-16	10.06	10.13	9.88	9.88	45200
2000-05-17	9.75	9.94	9.63	9.94	15200
2000-05-18	9.94	10.00	9.81	9.88	19500
2000-05-19	9.75	9.81	9.50	9.63	38600
2000-05-22	9.75	10.00	9.63	9.94	20900
2000-05-23	9.94	9.94	9.75	9.75	47000
2000-05-24	9.75	9.88	9.50	9.88	14800
2000-05-25	9.69	9.88	9.50	9.50	55500
2000-05-26	9.56	9.75	9.38	9.56	23700
2000-05-30	9.56	9.81	9.44	9.75	11800
2000-05-31	9.75	9.75	9.63	9.69	13700
2000-06-01	9.81	9.81	9.56	9.56	5300
2000-06-02	9.63	9.63	9.38	9.38	48300
2000-06-05	9.50	9.56	9.06	9.06	30000
2000-06-06	9.06	9.63	9.06	9.44	29800
2000-06-07	9.44	9.69	9.44	9.63	11700
2000-06-08	9.63	10.38	9.63	10.25	103800
2000-06-09	10.25	10.88	10.25	10.31	48200
2000-06-12	10.25	10.25	9.88	10.00	77400
2000-06-13	10.00	10.13	10.00	10.13	9900
2000-06-14	10.13	10.38	10.06	10.06	6700
2000-06-15	10.00	10.69	10.00	10.69	55700
2000-06-16	10.69	10.69	10.25	10.38	43300
2000-06-19	10.44	10.44	9.88	10.00	61200
2000-06-20	10.13	10.13	9.94	10.06	23400
2000-06-21	9.94	10.06	9.88	10.00	35500
2000-06-22	10.00	10.19	10.00	10.19	39600
2000-06-23	10.13	10.19	10.00	10.00	98600
2000-06-26	10.00	10.06	9.88	9.88	45700
2000-06-27	9.50	9.88	9.50	9.56	93800
2000-06-28	9.56	9.63	9.56	9.56	16000
2000-06-29	9.56	9.63	9.50	9.56	32300
2000-06-30	9.56	9.94	9.50	9.58	138900
2000-07-03	9.50	9.81	9.50	9.63	5300
2000-07-05	9.75	9.94	9.75	9.88	17000
2000-07-06	9.81	10.00	9.81	9.94	46200
2000-07-07	10.00	10.06	9.69	9.94	30100
2000-07-10	9.88	9.94	9.81	9.81	30300
2000-07-11	9.94	9.94	9.75	9.75	22600
2000-07-12	9.63	9.94	9.63	9.81	13900
2000-07-13	9.81	10.00	9.81	10.00	28100
2000-07-14	9.94	10.13	9.88	10.13	38200
2000-07-17	9.88	9.94	9.88	9.88	8000
2000-07-18	9.88	10.06	9.88	10.06	15500
2000-07-19	10.00	10.00	10.00	10.00	42500
2000-07-20	10.00	10.13	9.94	10.06	132700
2000-07-21	10.06	10.13	9.88	9.88	34000
2000-07-24	10.00	10.00	9.69	9.69	21800
2000-07-25	9.69	9.75	9.56	9.69	8500
2000-07-26	9.75	9.94	9.69	9.69	8300
2000-07-27	9.50	9.50	9.06	9.06	100800
2000-07-28	9.19	9.50	9.13	9.38	46000
2000-07-31	9.44	9.44	9.13	9.25	30100
2000-08-01	9.25	9.38	9.25	9.38	4000
2000-08-02	9.38	9.38	9.38	9.38	1300
2000-08-03	9.38	9.50	9.38	9.50	58000
2000-08-04	9.44	9.44	9.44	9.44	9700
2000-08-07	9.44	9.44	9.00	9.19	29800
2000-08-08	9.19	9.19	8.69	8.69	36900
2000-08-09	8.56	8.56	8.31	8.44	22100
2000-08-10	8.38	8.38	7.50	8.13	106500
2000-08-11	8.13	8.13	7.69	8.06	45400
2000-08-14	8.06	8.13	7.63	7.63	137300
2000-08-15	7.75	8.50	7.75	8.50	195100
2000-08-16	8.50	8.56	8.13	8.38	47900
2000-08-17	8.38	8.75	8.38	8.69	49900
2000-08-18	8.69	9.00	8.56	9.00	28400
2000-08-21	9.00	9.00	8.75	8.75	9300
2000-08-22	8.75	9.25	8.75	9.19	41700
2000-08-23	9.25	9.25	9.13	9.19	12100
2000-08-24	9.19	9.44	9.19	9.38	4000
2000-08-25	9.44	9.50	9.31	9.38	16900
2000-08-28	9.25	9.44	9.00	9.00	12700
2000-08-29	9.00	9.38	9.00	9.13	28200
2000-08-30	9.00	9.13	8.81	8.94	14700
2000-08-31	8.81	9.00	8.81	8.94	22400
2000-09-01	9.06	9.63	9.06	9.63	67800
2000-09-05	9.50	9.75	9.25	9.50	39300
2000-09-06	9.63	9.63	9.44	9.44	14700
2000-09-07	9.31	9.31	9.19	9.19	9600
2000-09-08	9.06	9.06	8.81	8.94	8900
2000-09-11	8.81	9.19	8.81	9.19	13400
2000-09-12	9.19	9.75	9.06	9.69	56800
2000-09-13	9.63	9.63	9.25	9.50	33400
2000-09-14	9.38	9.38	9.31	9.38	8900
2000-09-15	9.13	9.13	8.88	8.94	46600
2000-09-18	8.81	8.88	8.75	8.81	8800
2000-09-19	8.88	8.88	8.69	8.81	1600
2000-09-20	8.81	8.81	8.50	8.50	39000
2000-09-21	8.50	8.50	8.19	8.25	24800
2000-09-22	8.19	8.44	8.06	8.44	28100
2000-09-25	8.44	8.44	8.38	8.44	3400
2000-09-26	8.31	8.44	8.19	8.44	16000
2000-09-27	8.31	8.44	8.06	8.06	9200
2000-09-28	8.13	8.38	8.06	8.38	6900
2000-09-29	8.38	8.38	8.00	8.00	19300
2000-10-02	8.00	8.13	7.94	8.00	28100
2000-10-03	8.00	8.00	7.81	7.81	4500
2000-10-04	7.81	8.00	7.81	7.94	21700
2000-10-05	8.00	8.25	8.00	8.25	127900
2000-10-06	8.25	8.25	7.75	7.75	17600
2000-10-09	7.75	7.75	7.56	7.69	12500
2000-10-10	7.69	7.75	7.69	7.75	13600
2000-10-11	7.75	8.00	7.75	7.94	12200
2000-10-12	8.06	8.06	7.63	7.75	14700
2000-10-13	7.63	8.19	7.63	8.19	19400
2000-10-16	8.06	8.06	8.06	8.06	9200
2000-10-17	8.06	8.13	8.06	8.13	19100
2000-10-18	8.13	8.19	8.13	8.13	2000
2000-10-19	8.19	8.25	8.13	8.19	11400
2000-10-20	8.31	8.44	8.31	8.38	7200
2000-10-23	8.50	9.31	8.31	9.31	22600
2000-10-24	9.31	9.88	9.31	9.75	30800
2000-10-25	9.88	9.88	9.50	9.69	60000
2000-10-26	9.69	9.75	8.88	9.00	52500
2000-10-27	8.88	8.88	8.50	8.50	36000
2000-10-30	8.00	8.38	8.00	8.38	24000
2000-10-31	8.25	8.38	8.25	8.38	7200
2000-11-01	8.25	8.38	8.00	8.38	9700
2000-11-02	8.25	8.50	8.13	8.25	14900
2000-11-03	8.38	8.56	8.25	8.56	9900
2000-11-06	8.50	8.75	8.44	8.50	18900
2000-11-07	8.38	8.75	8.38	8.75	3300
2000-11-08	8.75	8.88	8.56	8.56	2400
2000-11-09	8.56	8.56	8.56	8.56	500
2000-11-10	8.50	8.50	8.00	8.31	10700
2000-11-13	8.31	8.38	8.25	8.25	3200
2000-11-14	8.25	8.25	8.06	8.06	6700
2000-11-15	8.13	8.13	8.00	8.06	9800
2000-11-16	7.94	7.94	7.50	7.50	40100
2000-11-17	7.63	7.63	7.31	7.63	34300
2000-11-20	7.63	7.69	7.63	7.69	1900
2000-11-21	7.63	7.69	7.63	7.69	3400
2000-11-22	7.69	7.75	7.69	7.75	3700
2000-11-24	7.94	7.94	7.94	7.94	1100
2000-11-27	7.88	7.88	7.56	7.63	11600
2000-11-28	7.50	7.63	7.50	7.56	7200
2000-11-29	7.56	7.56	7.56	7.56	200
2000-11-30	7.44	7.69	7.44	7.69	9800
2000-12-01	7.75	7.75	7.63	7.63	3400
2000-12-04	7.50	7.63	7.50	7.56	11800
2000-12-05	7.63	7.75	7.50	7.75	6100
2000-12-06	7.88	7.94	7.81	7.88	22500
2000-12-07	7.75	8.00	7.75	7.88	7600
2000-12-08	7.75	8.00	7.75	7.94	6300
2000-12-11	7.88	7.88	7.81	7.88	63200
2000-12-12	7.75	7.75	7.00	7.38	21900
2000-12-13	7.38	7.38	7.25	7.31	14100
2000-12-14	7.31	7.31	7.19	7.25	12200
2000-12-15	7.31	7.50	7.25	7.50	48200
2000-12-18	7.50	7.50	7.38	7.50	10200
2000-12-19	7.44	7.44	6.94	6.94	29400
2000-12-20	6.81	6.81	6.63	6.63	10500
2000-12-21	6.63	7.00	6.31	7.00	96300
2000-12-22	7.00	7.50	7.00	7.38	20900
2000-12-26	7.38	7.38	7.06	7.06	9900
2000-12-27	7.06	7.38	6.88	7.38	31600
2000-12-28	7.25	7.63	6.88	7.63	42400
2000-12-29	7.50	7.56	7.25	7.25	48200
2001-01-02	7.25	7.50	7.06	7.19	47300
2001-01-03	7.31	7.75	7.31	7.75	16000
2001-01-04	7.75	8.25	7.75	8.19	36800
2001-01-05	8.13	8.13	7.75	7.88	32000
2001-01-08	7.75	7.75	7.31	7.38	14500
2001-01-09	7.38	8.00	7.38	7.94	45500
2001-01-10	7.94	8.75	7.94	8.75	50800
2001-01-11	8.75	10.00	8.75	9.56	90300
2001-01-12	9.50	9.50	8.94	9.00	58700
2001-01-16	9.00	11.00	8.94	11.00	303000
2001-01-17	10.75	10.75	10.13	10.50	153800
2001-01-18	10.50	10.50	9.75	10.31	22800
2001-01-19	10.19	10.38	9.88	9.88	24700
2001-01-22	10.00	10.00	9.75	9.88	8600
2001-01-23	9.94	10.00	9.63	9.88	37700
2001-01-24	9.94	9.94	9.50	9.63	35200
2001-01-25	9.25	9.31	9.00	9.00	24900
2001-01-26	8.88	9.75	8.88	9.75	17500
2001-01-29	9.65	9.90	9.65	9.80	26800
2001-01-30	9.80	9.80	9.13	9.55	28900
2001-01-31	9.51	9.63	9.50	9.50	29900
2001-02-01	9.50	9.50	9.35	9.40	3800
2001-02-02	9.30	9.30	9.20	9.30	16200
2001-02-05	9.25	9.73	9.25	9.51	8700
2001-02-06	9.50	9.52	9.30	9.33	10400
2001-02-07	9.27	9.27	9.00	9.10	3100
2001-02-08	9.11	9.13	9.00	9.00	2300
2001-02-09	9.00	9.00	8.72	8.72	3300
2001-02-12	8.62	8.80	8.40	8.80	6700
2001-02-13	8.70	9.00	8.60	8.60	31200
2001-02-14	8.50	8.55	8.25	8.40	15600
2001-02-15	8.35	8.71	8.35	8.71	6300
2001-02-16	8.63	8.63	8.25	8.30	5100
2001-02-20	8.40	8.70	8.25	8.30	188400
2001-02-21	8.30	8.44	8.30	8.40	1700
2001-02-22	8.40	8.52	8.40	8.50	2000
2001-02-23	8.52	9.20	8.50	9.20	30000
2001-02-26	9.70	9.80	9.25	9.60	135400
2001-02-27	9.40	9.40	8.70	8.70	50500
2001-02-28	8.75	9.25	8.50	9.25	37300
2001-03-01	9.20	9.20	9.05	9.10	2500
2001-03-02	9.15	9.35	9.15	9.35	2100
2001-03-05	9.45	9.50	9.17	9.17	5300
2001-03-06	9.25	9.35	9.00	9.05	9000
2001-03-07	9.10	9.29	9.00	9.00	9200
2001-03-08	9.01	9.01	8.80	8.80	1100
2001-03-09	8.70	8.70	8.50	8.66	19900
2001-03-12	8.56	8.65	8.20	8.20	21100
2001-03-13	8.10	8.39	8.05	8.39	29200
2001-03-14	8.40	8.80	8.40	8.70	21600
2001-03-15	8.80	9.10	8.79	9.10	14600
2001-03-16	9.20	9.45	8.65	9.00	53200
2001-03-19	9.00	9.00	8.70	8.74	8400
2001-03-20	8.74	8.74	8.50	8.50	7500
2001-03-21	8.50	9.49	8.50	9.25	101500
2001-03-22	9.20	9.20	8.85	9.19	35800
2001-03-23	9.19	9.19	8.84	8.95	7700
2001-03-26	8.97	9.11	8.97	9.10	77700
2001-03-27	9.03	9.50	9.03	9.40	51200
2001-03-28	9.40	9.45	8.80	9.00	77300
2001-03-29	8.90	9.15	8.90	9.15	16000
2001-03-30	9.04	9.25	9.04	9.25	29100
2001-04-02	9.15	9.16	9.00	9.00	8400
2001-04-03	9.06	9.10	8.80	8.80	11500
2001-04-04	8.80	8.90	8.72	8.72	3700
2001-04-05	8.76	9.15	8.50	9.05	31800
2001-04-06	9.00	9.00	8.92	8.92	2200
2001-04-09	8.92	9.25	8.92	9.07	12100
2001-04-10	9.00	9.10	9.00	9.05	24200
2001-04-11	9.05	9.05	8.90	9.00	25200
2001-04-12	8.95	9.14	8.75	8.90	37600
2001-04-16	8.88	9.15	8.88	9.15	27300
2001-04-17	9.05	9.20	9.00	9.20	16400
2001-04-18	9.20	9.25	9.10	9.19	59700
2001-04-19	8.50	8.74	8.35	8.74	56400
2001-04-20	8.70	8.70	8.60	8.66	14400
2001-04-23	8.75	8.75	8.50	8.50	52000
2001-04-24	8.50	8.50	8.40	8.40	1100
2001-04-25	8.50	8.60	8.50	8.60	6100
2001-04-26	8.54	8.60	8.50	8.55	16000
2001-04-27	8.50	8.50	8.10	8.10	7000
2001-04-30	8.14	8.14	7.38	7.46	27100
2001-05-01	7.46	7.50	7.30	7.50	45800
2001-05-02	7.50	7.75	7.49	7.75	32900
2001-05-03	7.85	8.05	7.84	8.05	49900
2001-05-04	8.10	8.70	8.10	8.70	7900
2001-05-07	8.65	9.20	8.60	9.20	52100
2001-05-08	9.05	9.15	8.80	8.87	17300
2001-05-09	8.80	8.80	8.30	8.30	8500
2001-05-10	8.20	8.25	8.17	8.17	4400
2001-05-11	8.17	8.17	7.95	7.95	2600
2001-05-14	7.90	7.90	7.85	7.89	3800
2001-05-15	7.80	7.99	7.65	7.99	18000
2001-05-16	8.00	8.00	7.85	7.85	69500
2001-05-17	7.95	8.11	7.85	7.90	15000
2001-05-18	7.86	7.98	7.86	7.93	4000
2001-05-21	7.85	7.97	7.85	7.95	15300
2001-05-22	7.95	8.16	7.95	8.05	18600
2001-05-23	8.10	8.35	8.06	8.33	17100
2001-05-24	8.33	8.45	8.30	8.40	24600
2001-05-25	8.35	8.41	8.31	8.41	46400
2001-05-29	8.35	8.46	8.30	8.30	4900
2001-05-30	8.35	8.35	8.26	8.26	2800
2001-05-31	8.30	8.52	8.30	8.35	24600
2001-06-01	8.40	8.55	8.34	8.45	13000
2001-06-04	8.50	8.60	8.25	8.44	54800
2001-06-05	8.35	8.55	8.33	8.55	16200
2001-06-06	8.60	8.60	8.30	8.30	23800
2001-06-07	8.25	8.35	8.20	8.30	5000
2001-06-08	8.30	8.30	8.15	8.15	2000
2001-06-11	8.05	8.05	7.84	7.84	8400
2001-06-12	7.75	7.80	7.60	7.75	8300
2001-06-13	7.70	8.30	7.70	8.21	39900
2001-06-14	8.21	8.85	8.21	8.85	35200
2001-06-15	9.00	9.22	8.75	8.85	101600
2001-06-18	8.81	9.00	8.70	8.85	12000
2001-06-19	8.86	8.96	8.80	8.80	23400
2001-06-20	8.81	8.81	8.48	8.68	36700
2001-06-21	8.61	8.75	8.49	8.55	23600
2001-06-22	8.50	8.50	8.15	8.15	9700
2001-06-25	8.15	8.28	8.10	8.25	9000
2001-06-26	8.15	8.35	8.10	8.35	52000
2001-06-27	8.35	8.40	8.25	8.29	20400
2001-06-28	8.29	8.68	8.25	8.65	17400
2001-06-29	8.65	9.10	8.50	9.10	80900
2001-07-02	9.20	9.20	9.00	9.10	24100
2001-07-03	9.11	9.19	9.01	9.05	10700
2001-07-05	9.02	9.10	8.85	9.00	23200
2001-07-06	9.00	9.10	8.95	8.95	27500
2001-07-09	8.90	9.20	8.90	8.90	35500
2001-07-10	8.80	8.85	8.65	8.73	16000
2001-07-11	8.75	8.80	8.50	8.50	26500
2001-07-12	8.50	8.50	7.80	8.00	62400
2001-07-13	8.00	8.13	7.99	8.13	3700
2001-07-16	8.10	8.20	7.90	7.90	9900
2001-07-17	7.91	8.05	7.90	8.05	45800
2001-07-18	8.10	8.10	8.01	8.02	6000
2001-07-19	8.10	8.44	8.05	8.44	16200
2001-07-20	8.40	8.45	8.35	8.39	2200
2001-07-23	8.45	8.45	8.15	8.15	1700
2001-07-24	8.20	8.20	8.00	8.11	26400
2001-07-25	8.10	8.40	8.10	8.40	2700
2001-07-26	8.30	8.65	8.15	8.65	23700
2001-07-27	8.63	8.65	8.45	8.45	3600
2001-07-30	8.47	8.47	8.25	8.35	2800
2001-07-31	8.40	8.55	8.35	8.40	9100
2001-08-01	8.35	8.40	8.10	8.20	11500
2001-08-02	8.15	8.17	8.10	8.10	1300
2001-08-03	8.15	8.15	7.95	8.10	18900
2001-08-06	8.20	8.35	8.15	8.34	4000
2001-08-07	8.34	8.40	8.25	8.40	2100
2001-08-08	8.40	8.40	8.17	8.20	7100
2001-08-09	8.20	8.30	8.20	8.30	1900
2001-08-10	8.29	8.30	8.22	8.26	10700
2001-08-13	8.25	8.40	8.16	8.40	103800
2001-08-14	8.47	8.70	8.47	8.60	12100
2001-08-15	8.65	8.65	8.20	8.20	5600
2001-08-16	8.16	8.45	8.15	8.45	4100
2001-08-17	8.55	8.58	8.30	8.41	7000
2001-08-20	8.31	8.40	7.99	8.06	22300
2001-08-21	8.07	8.20	8.06	8.15	23000
2001-08-22	8.15	8.15	8.06	8.14	7300
2001-08-23	8.24	8.41	8.15	8.15	9400
2001-08-24	8.17	8.20	8.07	8.07	38300
2001-08-27	8.00	8.10	8.00	8.00	5200
2001-08-28	7.95	8.00	7.85	7.85	3200
2001-08-29	7.76	8.05	7.70	8.05	8800
2001-08-30	8.05	8.08	8.00	8.08	2800
2001-08-31	8.07	8.07	7.75	7.75	4200
2001-09-04	7.75	7.99	7.75	7.95	4800
2001-09-05	7.81	7.97	7.75	7.97	13800
2001-09-06	7.95	7.96	7.85	7.92	9800
2001-09-07	7.92	7.94	7.92	7.93	4700
2001-09-10	7.93	7.93	7.50	7.55	36800
2001-09-17	7.45	7.45	6.90	6.90	20700
2001-09-18	6.80	6.85	6.20	6.40	18000
2001-09-19	6.30	6.30	6.05	6.15	7900
2001-09-20	6.05	6.05	5.55	5.55	9000
2001-09-21	5.49	5.75	5.10	5.55	33900
2001-09-24	5.50	5.53	5.20	5.30	5900
2001-09-25	5.20	5.20	4.65	4.70	13800
2001-09-26	4.70	4.75	4.65	4.70	86400
2001-09-27	4.71	4.95	4.70	4.95	22200
2001-09-28	5.00	5.15	5.00	5.15	15400
2001-10-01	5.25	5.40	5.18	5.30	15000
2001-10-02	5.31	5.48	5.31	5.48	15200
2001-10-03	5.50	5.85	5.50	5.85	2800
2001-10-04	5.95	6.20	5.95	6.20	40000
2001-10-05	6.30	6.30	5.90	6.00	11700
2001-10-08	6.00	6.00	5.90	5.90	1200
2001-10-09	5.90	5.90	5.75	5.80	6900
2001-10-10	5.90	6.50	5.70	6.50	28600
2001-10-11	6.40	6.41	5.70	5.80	14200
2001-10-12	5.70	5.75	5.65	5.70	1500
2001-10-15	5.65	5.70	5.50	5.70	6800
2001-10-16	5.65	5.70	5.50	5.60	9700
2001-10-17	5.70	5.90	5.70	5.70	5400
2001-10-18	5.80	5.90	5.50	5.50	11000
2001-10-19	5.60	5.60	5.20	5.30	4000
2001-10-22	5.40	5.70	5.40	5.70	6800
2001-10-23	5.70	5.70	5.30	5.40	3700
2001-10-24	5.31	5.31	5.00	5.15	7000
2001-10-25	5.20	5.50	5.00	5.40	9800
2001-10-26	5.35	5.37	5.05	5.06	6800
2001-10-29	5.10	5.10	4.85	4.89	11200
2001-10-30	4.99	4.99	4.80	4.90	13600
2001-10-31	5.00	5.10	4.90	4.90	34200
2001-11-01	4.91	5.70	4.90	5.70	15500
2001-11-02	5.60	5.60	5.20	5.20	12500
2001-11-05	5.30	5.75	5.09	5.75	28100
2001-11-06	5.70	5.75	5.65	5.74	27500
2001-11-07	5.84	5.84	5.65	5.75	14900
2001-11-08	5.85	5.85	5.45	5.45	19100
2001-11-09	5.47	5.51	5.25	5.25	3900
2001-11-12	5.30	5.55	5.28	5.55	14800
2001-11-13	5.60	5.60	5.10	5.25	24400
2001-11-14	5.35	5.45	4.91	5.30	35700
2001-11-15	5.31	5.40	5.31	5.33	17900
2001-11-16	5.33	5.50	4.70	4.95	71300
2001-11-19	5.00	5.00	4.95	4.99	21000
2001-11-20	4.98	5.15	4.97	5.10	31000
2001-11-21	5.04	5.10	4.90	5.10	26200
2001-11-23	5.10	5.15	4.95	5.15	16600
2001-11-26	5.25	5.25	4.75	4.80	70000
2001-11-27	4.85	4.85	4.75	4.78	8400
2001-11-28	4.80	4.80	4.30	4.35	21500
2001-11-29	4.37	4.50	4.10	4.50	40300
2001-11-30	4.50	4.64	4.50	4.55	9500
2001-12-03	4.50	4.51	4.15	4.15	5700
2001-12-04	4.15	4.20	3.95	4.15	38300
2001-12-05	4.18	4.25	4.00	4.19	106200
2001-12-06	4.22	4.40	4.10	4.15	23200
2001-12-07	4.15	4.45	4.05	4.20	21300
2001-12-10	4.25	4.25	4.00	4.05	21500
2001-12-11	4.10	4.18	4.00	4.05	23800
2001-12-12	4.00	4.35	4.00	4.30	12000
2001-12-13	4.40	4.64	4.40	4.40	42900
2001-12-14	4.40	4.74	4.40	4.74	11900
2001-12-17	4.70	4.85	4.57	4.85	33200
2001-12-18	4.80	5.00	4.70	5.00	21000
2001-12-19	5.00	5.00	4.80	4.90	20800
2001-12-20	4.97	5.29	4.97	4.97	40300
2001-12-21	4.97	4.97	4.45	4.50	85300
2001-12-24	4.50	4.65	4.50	4.65	17700
2001-12-26	4.55	4.70	4.45	4.49	45500
2001-12-27	4.50	4.75	4.50	4.69	25200
2001-12-28	4.59	5.25	4.58	5.10	41700
2001-12-31	5.05	5.39	4.95	4.95	41300
2002-01-02	5.00	5.00	4.55	4.98	15100
2002-01-03	5.05	5.54	5.05	5.54	17100
2002-01-04	5.60	5.70	5.25	5.35	18600
2002-01-07	5.32	5.32	5.10	5.10	3200
2002-01-08	5.15	5.24	5.00	5.23	8400
2002-01-09	5.30	5.45	5.30	5.31	5000
2002-01-10	5.25	5.43	5.25	5.38	6000
2002-01-11	5.40	5.44	5.09	5.09	13200
2002-01-14	5.10	5.10	4.10	4.30	101000
2002-01-15	4.40	4.60	4.40	4.55	23200
2002-01-16	4.45	4.45	4.25	4.30	21000
2002-01-17	4.35	4.50	4.35	4.50	14800
2002-01-18	4.45	4.60	4.36	4.36	14300
2002-01-22	4.40	4.40	4.05	4.15	22300
2002-01-23	4.25	4.50	4.15	4.50	20500
2002-01-24	4.55	4.60	4.33	4.48	6500
2002-01-25	4.47	4.49	4.40	4.42	12100
2002-01-28	4.48	4.49	4.40	4.48	3800
2002-01-29	4.47	4.49	4.35	4.35	7600
2002-01-30	4.50	4.50	4.40	4.45	70200
2002-01-31	4.49	4.50	4.40	4.47	107800
2002-02-01	4.49	4.52	4.45	4.52	44600
2002-02-04	4.59	5.06	4.59	4.75	59000
2002-02-05	4.80	4.90	4.80	4.89	52100
2002-02-06	4.95	5.10	4.70	4.70	25900
2002-02-07	4.75	4.75	4.60	4.60	6700
2002-02-08	4.55	4.70	4.15	4.55	29800
2002-02-11	4.65	4.85	4.65	4.70	7400
2002-02-12	4.70	5.05	4.70	4.80	18400
2002-02-13	4.85	5.00	4.85	4.89	13100
2002-02-14	4.70	4.75	4.40	4.40	107800
2002-02-15	4.40	4.69	4.40	4.55	17100
2002-02-19	4.50	4.99	4.50	4.90	64500
2002-02-20	4.85	5.10	4.78	5.10	15300
2002-02-21	5.15	5.20	4.80	4.80	17800
2002-02-22	4.90	5.30	4.90	5.20	21500
2002-02-25	5.25	5.35	5.07	5.26	27200
2002-02-26	5.25	5.25	4.90	4.90	7300
2002-02-27	5.00	5.16	5.00	5.05	25000
2002-02-28	5.20	5.50	5.11	5.50	40800
2002-03-01	5.60	6.15	5.55	6.15	33200
2002-03-04	6.15	7.10	6.11	6.96	41500
2002-03-05	6.90	6.96	6.60	6.71	14100
2002-03-06	6.60	6.75	6.60	6.75	21700
2002-03-07	6.65	6.85	6.65	6.76	13800
2002-03-08	6.65	7.14	6.65	7.13	24000
2002-03-11	7.03	7.11	6.80	6.85	40300
2002-03-12	6.90	6.90	6.15	6.15	23600
2002-03-13	6.05	6.36	6.00	6.01	34300
2002-03-14	6.15	6.35	6.00	6.26	16400
2002-03-15	6.01	6.34	6.01	6.25	32600
2002-03-18	6.23	6.26	6.02	6.10	28500
2002-03-19	6.15	6.30	6.03	6.26	17800
2002-03-20	6.20	6.45	6.20	6.41	13400
2002-03-21	6.50	7.05	6.50	7.05	49200
2002-03-22	7.05	7.44	7.00	7.00	68900
2002-03-25	7.00	7.00	6.37	6.45	29700
2002-03-26	6.45	6.58	5.90	6.10	40100
2002-03-27	6.00	6.61	6.00	6.61	52600
2002-03-28	6.70	7.00	6.66	7.00	85800
2002-04-01	7.00	7.20	6.95	7.05	90100
2002-04-02	7.15	7.15	6.95	6.95	24100
2002-04-03	6.90	6.90	6.28	6.30	27600
2002-04-04	6.30	6.65	6.30	6.58	39400
2002-04-05	6.50	6.58	6.40	6.40	17100
2002-04-08	6.50	6.50	6.15	6.27	24600
2002-04-09	6.35	6.40	6.35	6.36	29600
2002-04-10	6.39	6.50	6.39	6.50	83800
2002-04-11	6.55	6.60	6.41	6.41	11700
2002-04-12	6.41	6.98	6.40	6.98	24700
2002-04-15	6.98	6.98	6.30	6.70	29200
2002-04-16	6.75	7.03	6.75	6.92	34500
2002-04-17	6.90	6.90	6.45	6.45	28700
2002-04-18	6.48	6.63	6.48	6.60	16400
2002-04-19	6.63	6.64	6.59	6.59	2700
2002-04-22	6.60	6.60	6.50	6.50	8300
2002-04-23	6.40	6.55	6.40	6.54	11500
2002-04-24	6.48	6.48	6.41	6.41	49700
2002-04-25	6.42	6.85	6.41	6.70	25200
2002-04-26	6.60	6.95	6.55	6.85	15800
2002-04-29	6.86	6.91	6.82	6.90	44800
2002-04-30	6.90	7.15	6.85	7.15	25800
2002-05-01	7.15	7.25	7.00	7.08	17500
2002-05-02	7.25	7.30	7.00	7.29	23000
2002-05-03	7.28	7.30	7.04	7.08	12200
2002-05-06	7.10	7.10	6.92	7.00	8200
2002-05-07	6.99	6.99	6.80	6.85	14200
2002-05-08	6.90	7.07	6.77	7.06	28000
2002-05-09	7.05	7.29	7.03	7.22	11900
2002-05-10	7.22	7.24	6.82	6.82	11300
2002-05-13	6.97	7.20	6.75	7.20	12800
2002-05-14	7.20	7.30	7.07	7.19	15200
2002-05-15	7.15	7.31	7.01	7.30	41100
2002-05-16	7.25	7.40	7.15	7.16	11900
2002-05-17	7.20	7.23	6.80	7.17	55400
2002-05-20	7.15	7.20	7.15	7.20	13600
2002-05-21	7.20	7.20	7.00	7.01	9600
2002-05-22	7.05	7.29	7.05	7.28	21100
2002-05-23	7.26	7.46	7.25	7.30	28200
2002-05-24	7.40	7.58	7.34	7.34	12100
2002-05-28	7.40	7.43	7.30	7.37	19600
2002-05-29	7.35	7.40	7.20	7.40	32300
2002-05-30	7.35	7.35	7.15	7.20	19300
2002-05-31	7.10	7.23	7.05	7.18	20300
2002-06-03	7.18	7.18	6.75	7.00	46400
2002-06-04	6.90	6.95	6.66	6.95	11000
2002-06-05	6.90	7.05	6.88	7.05	10500
2002-06-06	6.96	7.35	6.96	7.20	33600
2002-06-07	7.25	7.25	7.05	7.20	9300
2002-06-10	7.10	7.10	6.79	6.86	37600
2002-06-11	6.90	6.91	6.45	6.47	24700
2002-06-12	6.32	6.61	6.30	6.59	23100
2002-06-13	6.59	6.90	6.10	6.13	12300
2002-06-14	6.11	6.15	5.95	6.08	35300
2002-06-17	6.05	6.60	6.05	6.60	35800
2002-06-18	6.57	6.69	6.57	6.65	23900
2002-06-19	6.60	6.84	6.55	6.60	33200
2002-06-20	6.61	6.85	6.60	6.70	8100
2002-06-21	6.80	6.80	6.55	6.60	23400
2002-06-24	6.55	6.60	6.45	6.45	14700
2002-06-25	6.35	6.42	6.20	6.30	23200
2002-06-26	6.29	6.70	6.20	6.60	30300
2002-06-27	6.50	6.70	6.40	6.67	21400
2002-06-28	6.65	6.75	6.27	6.30	130700
2002-07-01	6.35	6.60	6.32	6.40	39000
2002-07-02	6.45	6.45	6.20	6.40	22500
2002-07-03	6.35	6.38	6.08	6.30	19000
2002-07-05	6.30	6.34	6.25	6.34	1100
2002-07-08	6.34	6.35	6.05	6.06	5600
2002-07-09	6.03	6.15	6.00	6.15	19700
2002-07-10	6.05	6.35	6.00	6.34	13600
2002-07-11	6.30	6.50	5.71	6.45	16100
2002-07-12	6.55	6.71	6.52	6.60	14500
2002-07-15	6.61	6.71	6.60	6.61	12800
2002-07-16	6.55	6.80	6.45	6.74	22700
2002-07-17	6.80	7.25	6.74	7.25	52200
2002-07-18	7.20	7.25	7.00	7.00	37200
2002-07-19	6.90	7.05	6.85	6.93	36500
2002-07-22	6.85	7.19	6.80	6.85	29600
2002-07-23	6.86	6.86	6.25	6.45	40400
2002-07-24	6.31	6.70	6.30	6.70	20100
2002-07-25	6.60	6.60	6.45	6.59	17100
2002-07-26	6.55	6.55	6.15	6.40	67000
2002-07-29	6.50	6.60	6.50	6.55	45400
2002-07-30	6.55	6.55	6.25	6.41	14800
2002-07-31	6.41	6.41	6.16	6.16	15200
2002-08-01	6.17	6.17	5.99	5.99	9700
2002-08-02	5.95	5.95	5.55	5.55	22700
2002-08-05	5.55	5.55	5.10	5.10	12000
2002-08-06	5.15	5.70	5.15	5.70	11700
2002-08-07	5.75	6.05	5.70	6.05	5000
2002-08-08	6.00	6.25	6.00	6.25	5000
2002-08-09	6.25	6.25	6.10	6.10	7500
2002-08-12	6.10	6.10	5.80	5.87	4000
2002-08-13	5.80	5.80	5.55	5.55	5500
2002-08-14	5.55	5.60	5.39	5.60	8100
2002-08-15	5.65	5.90	5.46	5.85	8800
2002-08-16	5.83	6.05	5.83	6.05	5400
2002-08-19	6.05	6.20	5.83	6.15	9600
2002-08-20	6.15	6.15	6.00	6.00	4400
2002-08-21	6.00	6.00	5.55	5.65	20400
2002-08-22	5.60	5.75	5.55	5.75	47500
2002-08-23	5.73	5.75	5.49	5.49	14600
2002-08-26	5.57	5.90	5.25	5.90	15100
2002-08-27	5.95	5.95	5.80	5.80	3400
2002-08-28	5.70	5.79	5.60	5.64	6300
2002-08-29	5.60	5.75	5.55	5.60	12200
2002-08-30	5.65	5.70	5.60	5.60	4300
2002-09-03	5.60	5.60	5.15	5.15	6400
2002-09-04	5.17	5.40	5.10	5.40	9000
2002-09-05	5.30	5.48	5.30	5.35	4400
2002-09-06	5.36	5.70	5.36	5.70	7600
2002-09-09	5.65	5.79	5.65	5.75	2500
2002-09-10	5.75	5.94	5.74	5.94	3300
2002-09-11	5.90	5.90	5.35	5.37	14400
2002-09-12	5.37	5.40	5.10	5.10	7800
2002-09-13	5.11	5.23	5.08	5.23	4200
2002-09-16	5.23	5.30	5.23	5.24	2700
2002-09-17	5.20	5.21	5.01	5.05	5300
2002-09-18	5.05	5.10	5.00	5.00	30600
2002-09-19	5.01	5.02	4.50	4.50	11400
2002-09-20	4.60	4.67	4.51	4.65	32100
2002-09-23	4.60	4.60	4.45	4.45	9900
2002-09-24	4.50	4.50	4.08	4.23	9400
2002-09-25	4.15	4.50	3.99	4.50	9900
2002-09-26	4.51	4.75	4.50	4.75	5100
2002-09-27	4.75	4.95	4.29	4.35	24000
2002-09-30	4.38	4.44	4.20	4.30	25800
2002-10-01	4.30	4.35	4.10	4.19	9500
2002-10-02	4.17	4.30	4.17	4.17	3500
2002-10-03	4.15	4.15	3.99	4.00	3400
2002-10-04	3.99	4.00	3.35	3.40	33100
2002-10-07	3.50	3.50	2.85	3.14	25700
2002-10-08	3.15	3.39	3.14	3.39	38500
2002-10-09	3.30	3.45	3.00	3.15	62500
2002-10-10	3.05	3.42	2.99	3.41	133400
2002-10-11	3.45	3.70	3.30	3.65	149900
2002-10-14	3.63	3.63	3.50	3.51	57100
2002-10-15	3.49	3.60	3.43	3.59	5900
2002-10-16	3.60	3.64	3.55	3.56	45300
2002-10-17	3.56	3.79	3.56	3.70	106700
2002-10-18	3.65	3.80	3.65	3.65	32800
2002-10-21	3.60	4.15	3.60	4.15	91200
2002-10-22	4.05	4.42	4.05	4.30	35400
2002-10-23	4.40	4.65	4.25	4.65	26100
2002-10-24	4.65	4.88	4.48	4.48	28600
2002-10-25	4.52	4.75	4.52	4.75	6500
2002-10-28	4.75	4.77	4.30	4.30	18700
2002-10-29	4.25	4.25	4.00	4.15	10200
2002-10-30	4.15	4.30	4.00	4.16	17400
2002-10-31	4.24	4.24	3.80	3.80	20500
2002-11-01	3.80	3.85	3.75	3.80	19300
2002-11-04	3.85	3.96	3.82	3.96	64700
2002-11-05	3.97	4.04	3.94	3.95	5300
2002-11-06	4.05	4.35	4.00	4.35	21200
2002-11-07	4.40	4.42	4.30	4.40	10600
2002-11-08	4.40	4.50	4.39	4.42	5100
2002-11-11	4.41	4.41	4.30	4.30	2700
2002-11-12	4.40	4.44	4.35	4.44	6300
2002-11-13	4.42	4.80	4.42	4.79	6500
2002-11-14	4.75	4.92	4.65	4.90	14200
2002-11-15	4.90	5.03	4.81	5.00	9300
2002-11-18	5.10	5.11	4.89	4.93	23800
2002-11-19	4.93	5.10	4.65	4.69	11100
2002-11-20	4.66	4.71	4.05	4.25	23000
2002-11-21	4.25	4.55	4.25	4.55	33500
2002-11-22	4.60	5.00	4.60	4.98	23600
2002-11-25	4.98	5.11	4.95	5.11	60300
2002-11-26	5.11	5.12	5.00	5.12	40600
2002-11-27	5.15	5.30	5.07	5.25	13400
2002-11-29	5.25	5.25	5.05	5.05	6700
2002-12-02	5.06	5.12	5.05	5.12	5400
2002-12-03	5.10	5.15	5.05	5.05	4000
2002-12-04	5.10	5.15	4.89	4.89	7100
2002-12-05	4.90	5.00	4.90	4.95	3500
2002-12-06	4.90	5.10	4.89	4.99	7100
2002-12-09	4.90	4.90	4.60	4.61	10500
2002-12-10	4.60	4.61	4.59	4.60	5400
2002-12-11	4.62	4.74	4.37	4.59	29900
2002-12-12	4.54	4.77	4.54	4.75	12300
2002-12-13	4.79	4.87	4.79	4.83	8900
2002-12-16	4.80	4.80	4.70	4.78	16400
2002-12-17	4.75	4.95	4.75	4.94	12500
2002-12-18	4.90	5.02	4.73	4.88	18900
2002-12-19	4.88	4.94	4.70	4.94	11900
2002-12-20	4.94	4.94	4.69	4.87	17400
2002-12-23	4.81	5.00	4.81	4.92	23200
2002-12-24	4.97	5.10	4.96	5.10	10000
2002-12-26	5.15	5.45	5.08	5.44	5900
2002-12-27	5.40	5.50	5.30	5.45	12500
2002-12-30	5.45	5.49	5.19	5.20	15000
2002-12-31	5.15	5.51	5.15	5.49	58500
2003-01-02	5.59	5.70	5.45	5.50	12200
2003-01-03	5.51	5.73	5.50	5.50	15300
2003-01-06	5.60	5.70	5.48	5.53	16200
2003-01-07	5.45	5.45	5.35	5.36	20300
2003-01-08	5.30	5.30	4.92	4.95	17300
2003-01-09	4.94	5.20	4.94	5.18	8900
2003-01-10	5.25	5.43	5.15	5.15	14100
2003-01-13	5.20	5.25	4.99	4.99	38300
2003-01-14	4.99	5.01	4.93	5.01	2400
2003-01-15	5.02	5.07	4.93	5.01	18700
2003-01-16	5.06	5.23	4.85	4.85	11500
2003-01-17	4.92	4.92	4.65	4.65	13900
2003-01-21	4.63	4.63	4.43	4.43	9700
2003-01-22	4.40	4.40	4.05	4.06	24500
2003-01-23	4.08	4.20	4.07	4.11	15800
2003-01-24	4.10	4.13	4.04	4.04	14300
2003-01-27	4.00	4.04	3.70	3.89	16500
2003-01-28	3.99	4.22	3.90	4.18	23200
2003-01-29	4.17	4.28	4.17	4.23	9300
2003-01-30	4.25	4.25	3.96	3.96	8900
2003-01-31	3.97	4.27	3.97	4.22	13700
2003-02-03	4.22	4.27	4.10	4.25	6100
2003-02-04	4.26	4.29	4.10	4.25	18700
2003-02-05	4.30	4.30	3.98	4.04	9300
2003-02-06	4.05	4.05	3.80	3.81	9800
2003-02-07	3.82	3.87	3.73	3.73	14200
2003-02-10	3.73	3.82	3.73	3.82	6800
2003-02-11	3.80	3.86	3.73	3.85	24400
2003-02-12	3.83	3.88	3.57	3.57	39900
2003-02-13	3.57	3.71	3.55	3.57	11800
2003-02-14	3.65	3.79	3.65	3.71	9000
2003-02-18	3.96	3.96	3.73	3.73	8000
2003-02-19	3.83	3.83	3.49	3.82	20700
2003-02-20	3.76	3.76	3.70	3.70	8900
2003-02-21	3.70	3.80	3.55	3.77	19000
2003-02-24	3.75	3.99	3.75	3.85	8100
2003-02-25	3.86	4.08	3.86	4.08	14900
2003-02-26	4.13	4.13	3.90	4.00	5200
2003-02-27	4.01	4.13	4.01	4.12	4500
2003-02-28	4.10	4.19	4.07	4.07	6300
2003-03-03	4.10	4.10	3.92	3.93	4900
2003-03-04	3.94	3.95	3.83	3.95	10500
2003-03-05	3.90	3.91	3.81	3.83	5900
2003-03-06	3.83	3.86	3.65	3.69	25500
2003-03-07	3.70	3.84	3.70	3.70	4100
2003-03-10	3.70	3.70	3.55	3.55	19800
2003-03-11	3.55	3.64	3.40	3.45	15000
2003-03-12	3.44	3.44	3.32	3.44	10600
2003-03-13	3.50	3.89	3.46	3.89	23000
2003-03-14	3.93	3.93	3.79	3.80	9400
2003-03-17	3.80	4.00	3.70	3.95	17600
2003-03-18	3.93	4.08	3.93	4.08	17100
2003-03-19	4.09	4.09	3.91	4.01	15100
2003-03-20	3.95	4.00	3.70	3.99	12800
2003-03-21	3.95	4.10	3.86	4.00	26200
2003-03-24	4.00	4.11	3.95	4.02	12900
2003-03-25	3.94	4.02	3.90	4.02	11600
2003-03-26	4.02	4.02	3.71	3.71	13500
2003-03-27	3.70	3.80	3.50	3.77	35700
2003-03-28	3.77	3.86	3.74	3.76	15000
2003-03-31	3.76	3.81	3.50	3.50	34400
2003-04-01	3.48	3.85	3.42	3.63	33700
2003-04-02	3.73	3.86	3.73	3.85	17200
2003-04-03	3.90	3.95	3.65	3.85	11000
2003-04-04	3.90	3.92	3.81	3.86	8300
2003-04-07	3.96	3.99	3.73	3.80	26200
2003-04-08	3.81	3.90	3.80	3.90	5200
2003-04-09	3.90	4.00	3.84	3.89	5500
2003-04-10	3.94	3.94	3.80	3.80	4700
2003-04-11	3.85	3.85	3.50	3.55	37700
2003-04-14	3.60	3.60	3.42	3.58	88300
2003-04-15	3.55	3.55	3.40	3.44	24300
2003-04-16	3.50	3.54	3.45	3.46	10400
2003-04-17	3.47	3.60	3.40	3.60	26100
2003-04-21	3.70	3.70	3.50	3.51	17500
2003-04-22	3.55	3.55	3.48	3.49	10300
2003-04-23	3.59	3.77	3.59	3.77	28500
2003-04-24	3.75	4.14	3.75	4.13	83900
2003-04-25	4.15	4.19	4.10	4.15	18500
2003-04-28	4.17	4.40	4.17	4.40	24900
2003-04-29	4.40	4.48	4.40	4.40	10400
2003-04-30	4.43	4.50	4.33	4.34	12500
2003-05-01	4.34	4.35	4.24	4.24	2200
2003-05-02	4.20	4.31	4.20	4.20	42100
2003-05-05	4.20	4.21	4.15	4.16	19600
2003-05-06	4.20	4.30	4.13	4.26	4800
2003-05-07	4.26	4.47	4.26	4.44	12800
2003-05-08	4.40	4.42	4.30	4.42	30900
2003-05-09	4.50	4.60	4.49	4.56	11900
2003-05-12	4.50	4.65	4.50	4.65	3100
2003-05-13	4.58	4.63	4.33	4.58	19900
2003-05-14	4.80	4.80	4.65	4.65	10100
2003-05-15	4.68	4.93	4.68	4.88	13600
2003-05-16	4.80	4.88	4.70	4.75	10300
2003-05-19	4.70	4.74	4.56	4.60	15700
2003-05-20	4.56	4.67	4.56	4.65	3500
2003-05-21	4.62	4.68	4.61	4.68	3000
2003-05-22	4.65	4.68	4.63	4.68	10300
2003-05-23	4.70	4.71	4.70	4.70	6500
2003-05-27	4.72	4.74	4.66	4.74	13000
2003-05-28	4.74	4.82	4.67	4.78	24200
2003-05-29	4.79	4.90	4.77	4.80	11600
2003-05-30	4.85	4.97	4.85	4.94	7700
2003-06-02	4.95	4.98	4.85	4.85	4600
2003-06-03	4.80	4.95	4.80	4.91	11100
2003-06-04	4.91	4.99	4.85	4.88	8600
2003-06-05	4.84	5.07	4.83	5.07	3300
2003-06-06	5.00	5.17	5.00	5.00	12300
2003-06-09	4.95	4.96	4.80	4.90	11000
2003-06-10	4.85	4.95	4.66	4.94	17100
2003-06-11	4.90	4.95	4.85	4.95	5800
2003-06-12	5.00	5.06	4.99	5.06	4300
2003-06-13	5.06	5.06	4.69	4.69	6300
2003-06-16	4.73	5.18	4.73	5.18	22700
2003-06-17	5.20	5.20	5.10	5.10	112500
2003-06-18	5.05	5.22	5.05	5.20	8500
2003-06-19	5.15	5.25	5.14	5.22	8700
2003-06-20	5.30	5.40	5.25	5.38	23100
2003-06-23	5.32	5.38	5.20	5.30	17800
2003-06-24	5.38	5.45	5.28	5.40	28200
2003-06-25	5.50	5.52	5.40	5.50	30600
2003-06-26	5.53	5.80	5.41	5.80	28700
2003-06-27	5.75	6.09	5.72	5.90	28400
2003-06-30	5.95	6.45	5.95	6.00	141200
2003-07-01	6.10	6.90	6.10	6.75	118400
2003-07-02	6.85	7.30	6.85	7.00	84000
2003-07-03	6.95	7.07	6.55	6.55	21900
2003-07-07	6.60	6.73	6.35	6.40	31900
2003-07-08	6.45	6.51	6.30	6.36	26100
2003-07-09	6.33	6.33	5.94	6.08	48600
2003-07-10	6.05	6.05	5.77	5.84	40800
2003-07-11	5.88	6.03	5.41	5.48	38800
2003-07-14	5.41	5.99	5.41	5.90	68900
2003-07-15	5.98	6.20	5.95	6.06	50700
2003-07-16	6.08	6.28	6.00	6.04	50900
2003-07-17	6.04	6.30	6.04	6.26	15400
2003-07-18	6.22	6.22	6.10	6.20	15600
2003-07-21	6.15	6.19	6.07	6.10	48700
2003-07-22	6.10	6.11	5.60	6.00	64900
2003-07-23	6.07	6.14	5.86	6.14	34300
2003-07-24	6.15	6.24	6.04	6.10	25500
2003-07-25	6.10	6.10	6.05	6.05	13600
2003-07-28	6.08	6.10	6.08	6.10	14500
2003-07-29	6.12	6.13	5.78	6.05	47900
2003-07-30	6.05	6.05	4.96	5.20	101900
2003-07-31	5.27	5.50	5.23	5.47	30600
2003-08-01	5.47	5.47	5.10	5.20	17400
2003-08-04	5.15	5.35	5.01	5.25	75500
2003-08-05	5.30	5.40	5.17	5.25	34900
2003-08-06	5.26	5.45	5.22	5.40	19400
2003-08-07	5.45	5.47	5.29	5.42	28500
2003-08-08	5.50	5.50	5.30	5.30	15500
2003-08-11	5.34	5.49	5.34	5.40	17900
2003-08-12	5.42	5.50	5.36	5.50	9400
2003-08-13	5.55	5.60	5.40	5.60	33800
2003-08-14	5.60	5.75	5.60	5.75	8500
2003-08-15	5.75	5.85	5.70	5.79	15900
2003-08-18	5.85	5.92	5.80	5.84	12200
2003-08-19	5.90	5.99	5.85	5.98	13800
2003-08-20	5.95	5.95	5.87	5.93	45400
2003-08-21	5.85	5.96	5.82	5.96	14900
2003-08-22	5.96	5.96	5.88	5.90	39200
2003-08-25	5.90	5.90	5.65	5.71	32400
2003-08-26	5.65	5.70	5.50	5.58	17100
2003-08-27	5.59	5.75	5.50	5.70	33100
2003-08-28	5.75	5.77	5.60	5.75	21900
2003-08-29	5.70	5.99	5.70	5.95	19400
2003-09-02	5.97	6.03	5.83	6.00	27800
2003-09-03	5.96	6.23	5.89	6.04	57700
2003-09-04	6.06	6.14	6.03	6.09	28400
2003-09-05	6.06	6.18	6.03	6.03	14000
2003-09-08	6.04	6.07	5.89	5.93	14200
2003-09-09	5.90	5.90	5.75	5.76	14000
2003-09-10	5.70	5.71	5.30	5.40	44600
2003-09-11	5.41	5.52	5.34	5.52	13900
2003-09-12	5.45	5.53	5.38	5.40	13000
2003-09-15	5.30	5.38	5.23	5.30	56400
2003-09-16	5.35	5.65	5.35	5.65	22000
2003-09-17	5.75	5.75	5.51	5.56	33400
2003-09-18	5.56	5.74	5.51	5.65	22100
2003-09-19	5.54	5.68	5.54	5.67	13400
2003-09-22	5.60	5.80	5.58	5.71	33200
2003-09-23	5.66	5.71	5.40	5.48	15300
2003-09-24	5.47	5.50	5.35	5.35	10400
2003-09-25	5.30	5.31	5.05	5.10	29000
2003-09-26	5.17	5.23	5.05	5.12	18600
2003-09-29	5.09	5.39	5.00	5.39	25400
2003-09-30	5.29	5.29	5.18	5.23	19900
2003-10-01	5.25	5.41	5.20	5.41	17500
2003-10-02	5.38	5.53	5.37	5.51	9500
2003-10-03	5.55	5.72	5.55	5.72	12200
2003-10-06	5.75	6.00	5.67	6.00	17700
2003-10-07	6.00	6.05	5.65	5.89	18100
2003-10-08	5.92	5.92	5.58	5.61	10600
2003-10-09	5.65	5.96	5.65	5.77	12700
2003-10-10	5.76	5.80	5.60	5.80	10000
2003-10-13	5.90	6.21	5.89	6.21	31600
2003-10-14	6.24	6.40	6.24	6.33	8300
2003-10-15	6.35	6.41	6.16	6.16	7400
2003-10-16	6.12	6.50	6.07	6.39	9700
2003-10-17	6.39	6.43	6.19	6.27	15100
2003-10-20	6.30	6.52	6.23	6.40	10400
2003-10-21	6.42	6.52	6.42	6.45	7300
2003-10-22	6.38	6.38	6.03	6.20	35400
2003-10-23	6.20	6.40	6.20	6.35	40900
2003-10-24	6.35	6.53	6.27	6.44	13900
2003-10-27	6.50	6.95	6.49	6.95	25800
2003-10-28	6.98	7.25	6.97	7.25	84600
2003-10-29	7.23	7.38	7.05	7.10	31500
2003-10-30	7.20	7.30	6.94	6.94	24300
2003-10-31	6.97	7.14	6.90	6.91	40000
2003-11-03	6.90	6.96	6.73	6.74	34000
2003-11-04	6.74	7.00	6.72	7.00	19800
2003-11-05	7.00	7.25	6.95	7.25	21000
2003-11-06	7.15	7.20	7.08	7.20	49000
2003-11-07	7.25	7.44	7.18	7.23	80000
2003-11-10	7.33	7.40	7.19	7.30	58500
2003-11-11	7.25	7.37	7.25	7.31	6000
2003-11-12	7.32	7.38	7.30	7.37	21300
2003-11-13	7.32	7.50	7.27	7.31	14500
2003-11-14	7.30	7.43	7.30	7.32	14900
2003-11-17	7.32	7.39	7.24	7.28	34100
2003-11-18	7.35	7.48	7.10	7.27	18500
2003-11-19	7.25	7.70	7.12	7.70	22800
2003-11-20	7.70	7.75	7.55	7.59	32500
2003-11-21	7.69	8.25	7.69	8.08	62800
2003-11-24	8.18	9.23	8.18	8.99	77600
2003-11-25	9.09	9.21	9.02	9.10	82700
2003-11-26	9.00	9.05	8.60	8.98	82800
2003-11-28	8.99	9.20	8.92	8.95	17200
2003-12-01	9.05	9.21	8.98	9.13	38100
2003-12-02	9.20	9.50	9.02	9.02	69700
2003-12-03	9.10	9.20	8.31	8.31	28700
2003-12-04	8.37	8.76	8.37	8.75	31800
2003-12-05	8.85	8.90	8.60	8.77	17900
2003-12-08	8.80	8.98	8.76	8.86	25700
2003-12-09	8.90	9.09	8.80	8.85	18800
2003-12-10	8.87	8.97	8.70	8.72	21500
2003-12-11	8.70	9.07	8.70	8.90	47200
2003-12-12	8.97	9.08	8.96	9.08	21000
2003-12-15	9.18	9.21	8.50	8.50	29700
2003-12-16	8.50	8.50	8.10	8.40	70200
2003-12-17	8.37	8.63	8.24	8.60	31700
2003-12-18	8.55	8.83	8.49	8.83	15200
2003-12-19	8.84	8.85	8.51	8.84	20000
2003-12-22	8.88	8.88	8.60	8.75	18600
2003-12-23	8.85	9.03	8.79	8.82	25400
2003-12-24	8.85	9.11	8.80	9.01	54400
2003-12-26	9.05	9.05	8.98	8.98	5500
2003-12-29	8.88	9.11	8.88	9.07	25600
2003-12-30	9.02	9.19	8.95	9.08	12100
2003-12-31	9.01	9.01	8.49	8.85	42400
2004-01-02	8.87	9.15	8.87	9.15	72300
2004-01-05	9.25	9.25	9.00	9.18	53300
2004-01-06	9.00	9.77	9.00	9.60	151100
2004-01-07	9.60	9.65	9.45	9.56	40200
2004-01-08	9.52	9.60	9.50	9.50	41200
2004-01-09	9.45	9.45	9.08	9.26	80800
2004-01-12	9.20	9.40	8.95	9.40	76500
2004-01-13	9.40	9.40	9.25	9.40	46700
2004-01-14	9.50	10.25	9.49	10.10	231300
2004-01-15	10.20	11.59	10.20	11.20	234000
2004-01-16	11.19	11.48	10.90	10.93	229100
2004-01-20	11.40	12.00	10.80	11.20	111900
2004-01-21	11.00	11.35	10.63	11.35	86000
2004-01-22	11.35	11.35	11.03	11.25	41000
2004-01-23	11.20	11.29	11.00	11.25	28000
2004-01-26	11.25	11.40	11.00	11.18	98400
2004-01-27	11.10	11.10	10.69	10.82	57400
2004-01-28	10.83	10.90	10.54	10.73	30400
2004-01-29	10.25	10.46	10.11	10.46	65700
2004-01-30	10.32	10.47	10.15	10.26	38300
2004-02-02	9.90	10.89	9.90	10.80	52600
2004-02-03	10.80	10.85	10.60	10.85	60700
2004-02-04	10.85	10.88	10.68	10.75	36400
2004-02-05	10.76	10.90	10.76	10.86	21300
2004-02-06	10.82	11.29	10.80	11.18	81000
2004-02-09	11.28	11.45	11.15	11.38	36400
2004-02-10	11.38	11.49	11.20	11.35	41500
2004-02-11	11.29	11.54	11.23	11.40	70400
2004-02-12	11.40	12.00	11.40	11.84	470300
2004-02-13	11.90	11.90	11.36	11.51	62600
2004-02-17	11.60	11.63	11.40	11.58	67000
2004-02-18	11.60	11.62	11.34	11.50	71300
2004-02-19	11.50	12.19	10.85	11.13	161500
2004-02-20	11.13	11.69	10.90	11.65	57500
2004-02-23	11.74	11.87	11.58	11.79	33100
2004-02-24	11.79	12.50	11.79	12.42	54600
2004-02-25	12.42	12.48	11.85	12.40	97600
2004-02-26	12.40	13.25	12.40	13.05	90100
2004-02-27	12.95	13.00	12.53	13.00	103100
2004-03-01	13.10	13.20	12.96	13.13	75700
2004-03-02	13.18	13.85	13.10	13.81	90300
2004-03-03	13.81	14.08	13.70	13.87	219100
2004-03-04	13.88	14.35	13.87	14.35	165100
2004-03-05	14.00	14.50	13.90	14.18	71200
2004-03-08	14.25	14.30	13.70	14.04	162500
2004-03-09	14.04	14.04	13.73	13.95	110100
2004-03-10	13.94	14.08	13.80	13.85	106300
2004-03-11	13.85	14.09	13.70	13.99	246500
2004-03-12	14.08	15.21	14.05	15.04	120200
2004-03-15	15.45	15.50	14.85	15.00	91100
2004-03-16	15.00	15.12	14.36	14.99	74700
2004-03-17	15.00	15.25	14.90	15.08	99600
2004-03-18	15.08	15.90	14.70	15.58	106000
2004-03-19	15.70	16.20	15.25	15.34	145600
2004-03-22	15.35	16.03	14.72	15.00	260400
2004-03-23	14.95	14.95	14.21	14.48	118800
2004-03-24	14.55	14.60	14.20	14.33	59300
2004-03-25	14.40	14.65	14.09	14.48	165100
2004-03-26	14.75	14.80	14.56	14.70	111300
2004-03-29	14.60	15.00	14.60	15.00	186600
2004-03-30	15.10	15.10	14.81	15.00	156200
2004-03-31	15.25	15.40	14.86	14.90	153900
2004-04-01	15.00	15.20	14.75	15.06	139600
2004-04-02	15.16	15.50	15.01	15.39	125800
2004-04-05	15.29	15.59	15.22	15.55	147100
2004-04-06	15.58	15.58	15.22	15.34	83300
2004-04-07	15.35	15.40	14.93	15.25	65000
2004-04-08	15.26	15.30	14.90	14.97	78800
2004-04-12	14.95	15.01	14.75	14.86	100800
2004-04-13	14.98	14.98	14.05	14.46	93900
2004-04-14	14.20	14.82	13.40	14.80	168300
2004-04-15	15.20	15.38	14.80	15.30	124100
2004-04-16	15.40	15.90	15.10	15.66	89100
2004-04-19	15.50	15.95	15.42	15.89	72600
2004-04-20	15.99	16.00	15.50	15.57	88800
2004-04-21	15.70	15.70	14.89	15.68	87400
2004-04-22	15.65	16.00	15.30	16.00	109700
2004-04-23	16.00	16.10	15.31	15.49	105300
2004-04-26	15.95	16.99	15.95	16.95	375700
2004-04-27	17.00	17.35	16.37	16.44	187400
2004-04-28	16.54	16.54	14.80	15.25	288100
2004-04-29	15.38	15.42	14.10	14.52	145700
2004-04-30	14.62	14.65	14.00	14.30	126700
2004-05-03	14.30	14.83	13.20	14.76	138000
2004-05-04	14.86	15.99	14.60	15.82	165500
2004-05-05	15.72	16.35	15.68	16.05	287700
2004-05-06	16.05	16.35	15.70	16.10	103700
2004-05-07	16.13	16.50	15.89	15.99	209900
2004-05-10	15.99	15.99	15.30	15.71	102200
2004-05-11	15.70	16.20	15.43	16.15	86000
2004-05-12	16.12	16.12	15.49	15.92	60700
2004-05-13	15.90	16.00	15.60	15.94	39800
2004-05-14	15.90	16.00	15.60	15.87	44400
2004-05-17	15.74	16.20	15.49	15.76	79500
2004-05-18	15.90	15.98	15.75	15.93	58900
2004-05-19	15.97	16.15	15.71	15.75	134500
2004-05-20	15.77	16.15	15.71	16.10	54000
2004-05-21	16.10	16.10	15.65	16.05	38600
2004-05-24	16.00	16.35	15.94	16.02	43800
2004-05-25	16.10	16.88	15.91	16.47	189400
2004-05-26	16.72	16.72	16.45	16.59	80400
2004-05-27	16.50	16.62	16.44	16.60	53500
2004-05-28	16.63	16.74	16.52	16.58	68000
2004-06-01	16.70	17.20	16.14	17.18	292100
2004-06-02	17.25	17.60	16.60	16.61	344100
2004-06-03	16.50	17.03	16.20	16.83	150400
2004-06-04	16.97	17.10	16.73	16.88	97300
2004-06-07	16.98	17.10	16.90	17.04	86400
2004-06-08	17.06	17.10	16.88	17.00	48400
2004-06-09	17.00	17.05	16.89	16.90	49500
2004-06-10	17.00	17.10	16.89	16.97	82500
2004-06-14	16.90	17.01	16.88	16.99	80400
2004-06-15	17.00	17.01	16.60	16.80	91600
2004-06-16	16.84	17.00	16.60	16.99	87200
2004-06-17	16.99	17.05	16.60	16.72	46900
2004-06-18	16.75	16.89	16.62	16.82	128200
2004-06-21	16.95	16.99	16.74	16.95	63800
2004-06-22	17.00	17.40	16.70	17.30	147100
2004-06-23	17.15	18.48	17.15	18.40	165400
2004-06-24	18.39	18.39	17.80	18.24	208000
2004-06-25	18.24	18.50	18.00	18.00	171900
2004-06-28	18.14	18.54	18.14	18.38	95600
2004-06-29	18.42	18.72	18.28	18.70	99900
2004-06-30	18.72	18.75	18.25	18.40	67600
2004-07-01	18.40	18.40	17.76	17.90	111700
2004-07-02	17.85	18.40	17.45	18.30	68800
2004-07-06	18.30	18.35	17.76	18.03	56900
2004-07-07	17.90	18.50	17.90	18.18	91300
2004-07-08	18.08	18.30	17.26	17.58	120400
2004-07-09	17.58	17.80	17.20	17.28	68600
2004-07-12	17.28	17.28	16.36	17.01	160200
2004-07-13	17.00	17.10	16.46	16.50	96600
2004-07-14	16.00	17.09	16.00	16.82	110300
2004-07-15	16.92	17.15	16.55	17.15	101300
2004-07-16	17.25	17.25	16.81	16.95	59100
2004-07-19	16.85	17.25	16.70	16.76	106000
2004-07-20	16.90	17.80	16.90	17.80	81100
2004-07-21	19.91	20.20	18.75	20.00	529500
2004-07-22	19.90	21.14	18.70	18.92	444200
2004-07-23	19.02	19.25	18.78	18.81	114000
2004-07-26	18.90	20.24	18.90	19.74	466100
2004-07-27	19.75	20.34	19.68	20.34	301400
2004-07-28	20.34	21.01	20.08	20.73	191900
2004-07-29	20.93	21.24	20.35	20.53	250200
2004-07-30	20.54	20.81	20.35	20.55	140500
2004-08-02	20.65	20.78	20.48	20.65	125100
2004-08-03	20.70	20.75	20.09	20.48	107700
2004-08-04	20.50	20.52	20.20	20.52	105700
2004-08-05	20.51	20.60	20.15	20.34	90000
2004-08-06	19.93	20.06	19.39	19.73	170800
2004-08-09	19.93	20.05	19.44	19.49	84100
2004-08-10	19.55	20.13	19.52	20.08	90300
2004-08-11	20.07	20.19	19.68	20.19	154600
2004-08-12	20.20	20.20	19.37	19.44	137600
2004-08-13	19.50	19.52	19.00	19.18	122900
2004-08-16	19.30	19.49	19.29	19.39	92000
2004-08-17	19.30	20.10	19.28	20.00	461300
2004-08-18	20.00	20.10	19.94	20.00	142900
2004-08-19	20.00	20.14	19.88	19.97	160300
2004-08-20	20.02	20.15	19.97	20.00	150800
2004-08-23	20.00	20.15	19.57	19.90	199500
2004-08-24	19.98	20.05	19.83	19.99	176600
2004-08-25	20.00	20.00	19.85	19.93	69800
2004-08-26	19.97	20.34	19.93	20.27	301600
2004-08-27	20.32	20.35	20.10	20.23	117300
2004-08-30	20.25	20.25	20.10	20.18	73400
2004-08-31	20.20	20.25	20.03	20.24	201800
2004-09-01	20.25	20.60	20.18	20.25	182800
2004-09-02	20.25	20.30	19.90	20.20	105000
2004-09-03	20.20	20.25	20.05	20.12	67600
2004-09-07	20.22	20.60	20.22	20.50	152100
2004-09-08	20.55	20.85	20.55	20.66	145500
2004-09-09	20.70	21.20	20.68	20.85	140000
2004-09-10	20.82	20.82	20.23	20.64	89200
2004-09-13	20.61	20.94	20.61	20.80	180200
2004-09-14	20.98	21.50	20.92	20.95	235000
2004-09-15	20.95	21.05	20.83	20.99	157100
2004-09-16	21.00	21.89	20.97	21.83	365000
2004-09-17	21.83	22.50	21.83	22.40	252200
2004-09-20	22.73	23.28	22.62	22.93	178600
2004-09-21	23.33	23.55	22.40	23.00	297300
2004-09-22	23.03	23.04	22.26	22.46	157500
2004-09-23	22.71	22.90	22.61	22.84	145700
2004-09-24	22.84	23.00	22.40	22.63	73600
2004-09-27	22.64	22.97	22.30	22.61	150400
2004-09-28	22.71	23.35	22.61	23.27	138000
2004-09-29	23.37	24.14	23.35	24.02	229100
2004-09-30	24.90	25.75	24.20	24.25	445800
2004-10-01	24.50	25.13	24.18	24.20	261100
2004-10-04	24.95	25.60	24.70	25.20	251600
2004-10-05	25.20	25.20	25.01	25.10	141500
2004-10-06	25.10	25.30	25.00	25.15	98100
2004-10-07	25.30	26.11	25.03	25.19	244200
2004-10-08	25.22	25.49	24.80	25.15	120800
2004-10-11	25.05	25.44	25.00	25.35	139200
2004-10-12	25.35	25.39	23.54	23.58	359200
2004-10-13	23.40	23.62	21.12	21.93	631000
2004-10-14	21.95	22.43	20.50	22.08	702200
2004-10-15	22.14	22.62	21.00	22.25	232600
2004-10-18	22.04	22.89	22.00	22.89	230100
2004-10-19	23.09	23.75	23.00	23.10	245200
2004-10-20	23.10	24.45	23.10	23.79	393200
2004-10-21	24.50	24.50	22.58	23.50	561700
2004-10-22	23.60	24.59	23.37	23.92	513900
2004-10-25	23.86	24.40	23.50	24.30	388500
2004-10-26	24.38	25.14	24.25	24.90	410300
2004-10-27	24.95	25.40	24.67	24.96	367200
2004-10-28	25.00	25.17	24.80	25.09	239800
2004-10-29	25.09	25.28	24.80	25.08	227800
2004-11-01	24.92	25.40	24.72	25.30	401000
2004-11-02	25.45	25.80	24.59	25.64	349600
2004-11-03	25.70	25.93	25.65	25.85	428700
2004-11-04	25.90	26.00	25.67	25.98	371300
2004-11-05	26.10	26.34	25.90	26.00	425600
2004-11-08	26.10	26.36	25.97	26.23	413100
2004-11-09	26.23	27.10	26.11	27.09	495800
2004-11-10	27.40	28.00	27.30	27.61	333300
2004-11-11	28.10	28.25	27.74	28.02	314400
2004-11-12	28.20	28.85	28.19	28.76	236800
2004-11-15	29.00	29.17	27.80	27.90	333600
2004-11-16	27.92	27.98	27.41	27.47	343600
2004-11-17	27.47	28.42	27.47	28.12	407100
2004-11-18	28.15	28.15	27.76	27.81	192400
2004-11-19	27.71	27.95	27.46	27.60	133100
2004-11-22	27.56	27.90	27.43	27.58	158000
2004-11-23	27.65	27.67	27.46	27.59	188700
2004-11-24	27.49	27.59	26.68	27.44	241500
2004-11-26	27.55	27.79	27.26	27.74	90400
2004-11-29	27.95	27.95	27.25	27.54	192500
2004-11-30	27.70	28.60	27.60	28.12	293500
2004-12-01	28.20	28.25	27.70	27.95	185800
2004-12-02	28.03	28.89	28.03	28.52	578300
2004-12-03	28.62	28.62	28.32	28.40	164700
2004-12-06	28.45	28.51	28.27	28.44	115800
2004-12-07	28.52	28.52	28.25	28.26	314100
2004-12-08	28.21	28.27	27.10	27.19	218800
2004-12-09	26.70	26.70	24.95	25.71	551500
2004-12-10	25.60	26.49	25.40	26.37	191500
2004-12-13	26.37	27.30	26.04	27.12	259700
2004-12-14	27.12	27.72	26.39	26.69	413300
2004-12-15	26.69	26.75	26.16	26.74	259500
2004-12-16	26.85	27.31	26.01	26.80	590400
2004-12-17	26.40	26.59	26.25	26.25	3828300
2004-12-20	26.60	26.64	26.25	26.25	1058300
2004-12-21	26.26	27.37	26.26	27.37	1049600
2004-12-22	27.35	27.80	27.25	27.78	550600
2004-12-23	27.85	28.28	27.60	28.02	418900
2004-12-27	28.10	28.40	27.90	27.92	298700
2004-12-28	27.83	28.58	27.45	28.58	400500
2004-12-29	28.58	29.18	28.25	28.77	393000
2004-12-30	29.02	30.14	28.97	29.94	435400
2004-12-31	29.94	30.11	29.60	29.64	253300
2005-01-03	30.80	31.00	29.80	30.00	714200
2005-01-04	30.00	30.99	29.84	30.03	533000
2005-01-05	30.03	30.14	28.70	29.42	478900
2005-01-06	29.35	29.65	29.28	29.31	287200
2005-01-07	29.55	29.95	29.34	29.60	471200
2005-01-10	29.60	30.10	29.46	29.73	724400
2005-01-11	29.73	29.96	29.15	29.30	535300
2005-01-12	29.40	29.82	29.30	29.72	297100
2005-01-13	30.05	30.55	29.93	30.12	790200
2005-01-14	30.25	30.69	30.06	30.46	670700
2005-01-18	30.69	31.27	30.60	30.94	853800
2005-01-19	31.05	31.28	30.85	30.97	490000
2005-01-20	30.92	31.05	30.10	30.61	569600
2005-01-21	30.55	31.35	30.48	30.78	374000
2005-01-24	30.78	30.78	30.08	30.14	244500
2005-01-25	30.65	30.65	30.35	30.60	318200
2005-01-26	30.40	31.13	30.20	31.03	220800
2005-01-27	31.15	31.60	30.90	31.39	307000
2005-01-28	31.42	31.80	31.32	31.67	347700
2005-01-31	32.50	34.00	32.45	33.79	490800
2005-02-01	33.85	34.49	33.81	34.23	570900
2005-02-02	34.23	35.00	33.55	34.15	435600
2005-02-03	34.35	34.35	33.38	34.20	346800
2005-02-04	34.25	36.76	34.25	35.85	656200
2005-02-07	35.85	36.40	35.55	35.90	576400
2005-02-08	35.90	36.25	35.26	36.11	696900
2005-02-09	36.20	36.25	34.70	34.86	387700
2005-02-10	34.95	34.95	33.65	34.33	777200
2005-02-11	34.41	34.41	32.75	33.50	666100
2005-02-14	32.40	33.07	32.38	32.70	620800
2005-02-15	32.71	34.12	32.71	33.76	586000
2005-02-16	33.67	34.94	33.55	34.71	308500
2005-02-17	34.78	35.29	34.10	34.17	438900
2005-02-18	34.10	34.93	33.02	33.24	309100
2005-02-22	33.24	33.40	31.85	32.11	407400
2005-02-23	32.25	33.60	32.12	33.05	276600
2005-02-24	33.05	34.24	33.01	34.00	274000
2005-02-25	34.75	35.96	34.70	35.95	418500
2005-02-28	36.00	36.19	35.35	35.93	534800
2005-03-01	35.93	36.00	35.29	35.44	389900
2005-03-02	35.60	36.40	35.09	36.22	292200
2005-03-03	35.97	36.10	35.16	35.70	349100
2005-03-04	35.74	36.08	35.60	36.01	289500
2005-03-07	36.15	37.37	36.06	36.62	355900
2005-03-08	36.00	36.56	35.85	35.95	340800
2005-03-09	35.96	36.31	35.65	35.99	184200
2005-03-10	35.99	36.70	35.30	36.20	574200
2005-03-11	36.21	36.26	34.74	34.99	715200
2005-03-14	34.85	34.86	33.12	33.62	756900
2005-03-15	30.00	32.17	29.51	30.80	1606300
2005-03-16	30.55	30.79	28.40	29.61	1275000
2005-03-17	29.53	30.25	29.45	29.65	645300
2005-03-18	29.40	29.42	29.00	29.26	532800
2005-03-21	29.10	29.20	28.53	29.00	635400
2005-03-22	28.98	29.17	28.56	28.80	875200
2005-03-23	28.55	28.55	27.79	27.85	561800
2005-03-24	28.02	28.19	27.60	27.85	493900
2005-03-28	27.88	28.32	27.28	27.67	449200
2005-03-29	27.55	28.18	27.12	27.15	549900
2005-03-30	27.25	28.22	27.25	28.02	581200
2005-03-31	27.90	28.41	27.79	28.00	330000
2005-04-01	29.75	30.95	29.00	30.74	1125800
2005-04-04	30.74	30.74	28.42	29.03	867600
2005-04-05	29.10	29.81	28.76	28.93	469600
2005-04-06	28.70	29.40	28.70	28.96	471600
2005-04-07	28.94	29.07	28.42	28.75	375900
2005-04-08	28.84	28.84	27.80	27.82	385400
2005-04-11	27.57	27.91	26.82	27.04	487000
2005-04-12	27.04	27.04	25.84	26.88	918300
2005-04-13	26.75	27.32	26.21	26.39	322400
2005-04-14	26.30	26.30	24.29	24.81	580500
2005-04-15	24.84	24.91	23.85	23.95	424800
2005-04-18	23.77	24.86	23.77	24.54	347800
2005-04-19	24.44	25.52	23.59	25.34	394100
2005-04-20	25.55	25.65	24.45	24.70	365400
2005-04-21	25.50	26.34	25.47	26.05	552200
2005-04-22	26.30	26.70	24.27	24.55	602000
2005-04-25	24.60	25.71	24.60	25.51	501000
2005-04-26	25.24	25.24	24.00	24.08	404300
2005-04-27	23.86	24.24	23.50	24.16	513600
2005-04-28	24.00	24.13	23.14	23.47	260500
2005-04-29	23.63	24.42	23.42	24.18	380200
2005-05-02	24.18	24.50	24.09	24.50	200300
2005-05-03	24.50	25.15	24.36	24.82	439500
2005-05-04	25.07	25.48	24.57	25.43	384600
2005-05-05	25.35	25.35	24.50	24.80	288300
2005-05-06	25.05	25.42	24.93	25.30	179600
2005-05-09	25.20	25.58	24.70	25.58	262500
2005-05-10	25.45	25.45	24.83	24.90	204600
2005-05-11	24.75	25.00	24.39	24.68	143400
2005-05-12	24.75	25.05	23.85	23.90	216200
2005-05-13	23.95	24.76	23.79	24.31	331700
2005-05-16	24.80	25.64	24.70	25.64	309100
2005-05-17	25.67	26.37	25.35	26.20	262500
2005-05-18	26.33	27.20	26.33	27.20	292400
2005-05-19	27.32	27.76	27.26	27.71	293800
2005-05-20	27.81	27.90	27.45	27.68	228500
2005-05-23	27.52	28.43	27.37	27.88	345100
2005-05-24	27.88	28.50	27.78	28.09	318500
2005-05-25	28.05	28.17	27.67	27.78	104300
2005-05-26	27.85	28.50	27.85	28.38	172200
2005-05-27	28.29	29.28	28.09	29.17	197100
2005-05-31	29.25	29.40	29.11	29.20	329200
2005-06-01	29.07	29.15	28.77	29.04	222000
2005-06-02	29.21	29.66	29.01	29.65	163400
2005-06-03	29.55	29.97	29.43	29.76	139100
2005-06-06	29.65	30.09	29.59	30.04	172800
2005-06-07	30.05	30.50	29.90	30.21	170500
2005-06-08	30.41	30.50	29.83	30.01	130500
2005-06-09	30.04	30.04	29.39	29.60	192500
2005-06-10	28.85	29.49	28.85	29.40	625600
2005-06-13	29.40	29.75	29.13	29.62	335400
2005-06-14	30.25	30.55	29.62	29.81	546000
2005-06-15	30.00	30.40	29.69	30.30	403000
2005-06-16	30.25	30.75	30.17	30.75	269400
2005-06-17	31.00	31.23	30.58	30.85	358100
2005-06-20	30.86	31.56	30.42	31.36	224900
2005-06-21	31.37	31.72	30.80	30.98	174800
2005-06-22	31.20	31.20	30.40	30.77	342400
2005-06-23	30.65	31.20	30.65	30.79	347700
2005-06-24	30.88	30.93	30.35	30.80	709900
2005-06-27	30.78	30.79	29.87	30.12	265700
2005-06-28	30.00	31.25	29.93	31.21	321400
2005-06-29	31.65	31.93	31.33	31.35	342300
2005-06-30	31.40	31.75	31.28	31.38	480900
2005-07-01	31.63	31.66	31.30	31.65	330700
2005-07-05	31.65	31.81	31.31	31.69	305600
2005-07-06	31.87	32.10	31.31	31.40	341300
2005-07-07	31.40	32.00	31.26	31.92	232300
2005-07-08	32.07	33.35	31.92	33.28	329900
2005-07-11	33.45	33.48	33.00	33.15	225100
2005-07-12	32.98	33.22	32.46	32.98	195300
2005-07-13	32.98	33.17	32.58	32.63	138500
2005-07-14	32.85	32.93	31.92	32.00	235300
2005-07-15	32.01	32.18	31.72	31.84	222200
2005-07-18	31.84	32.26	31.60	31.87	273500
2005-07-19	31.88	33.64	31.88	33.56	240100
2005-07-20	33.56	34.50	32.91	34.50	368100
2005-07-21	35.00	35.00	34.25	34.50	402400
2005-07-22	34.70	35.35	34.50	34.90	355300
2005-07-25	34.85	35.07	33.56	33.61	315600
2005-07-26	33.69	33.82	33.12	33.20	452500
2005-07-27	33.40	33.63	32.95	33.63	241200
2005-07-28	33.95	35.15	33.85	35.02	414900
2005-07-29	34.05	34.32	34.05	34.06	2497500
2005-08-01	34.06	34.25	34.05	34.15	464200
2005-08-02	34.24	34.25	33.50	33.55	673000
2005-08-03	33.55	33.77	32.95	32.95	495200
2005-08-04	33.00	33.00	32.49	32.60	380700
2005-08-05	32.55	32.99	32.05	32.31	312200
2005-08-08	32.40	32.99	32.40	32.76	311500
2005-08-09	32.90	33.10	32.57	32.86	248900
2005-08-10	33.10	33.72	32.52	32.84	351800
2005-08-11	32.76	32.98	32.59	32.86	414300
2005-08-12	32.80	33.31	32.49	33.19	340100
2005-08-15	33.09	33.19	32.46	32.99	264100
2005-08-16	32.86	32.86	31.43	31.72	379300
2005-08-17	33.45	35.22	33.45	34.82	1831900
2005-08-18	34.83	34.83	34.08	34.41	958700
2005-08-19	35.00	35.00	34.18	34.20	492100
2005-08-22	34.30	34.57	33.76	34.03	588100
2005-08-23	33.85	34.12	33.41	33.61	348400
2005-08-24	33.62	33.70	33.01	33.19	397900
2005-08-25	33.18	34.14	33.16	34.01	496500
2005-08-26	34.25	34.25	33.25	33.30	392900
2005-08-29	33.31	33.60	33.00	33.54	288200
2005-08-30	33.40	33.75	33.03	33.64	321400
2005-08-31	33.68	34.70	33.20	34.70	394400
2005-09-01	34.70	34.94	33.88	34.19	283300
2005-09-02	34.20	34.55	33.63	34.07	430900
2005-09-06	33.70	33.94	33.22	33.74	607700
2005-09-07	33.60	33.80	33.21	33.61	303900
2005-09-08	33.55	33.79	33.45	33.67	318600
2005-09-09	33.75	34.09	33.65	34.05	172600
2005-09-12	34.00	34.32	33.79	34.11	176000
2005-09-13	34.05	34.10	33.36	33.51	309100
2005-09-14	33.63	33.67	32.61	32.94	421900
2005-09-15	33.00	33.15	32.46	32.60	136100
2005-09-16	32.50	33.05	32.50	32.93	434200
2005-09-19	32.93	32.93	31.70	31.82	433100
2005-09-20	31.96	32.51	31.30	31.55	387500
2005-09-21	31.50	31.99	30.73	31.01	771200
2005-09-22	31.01	31.05	30.69	30.85	1326000
2005-09-23	30.80	31.79	30.76	31.49	864600
2005-09-26	31.70	32.28	31.55	31.94	461000
2005-09-27	32.04	32.39	31.85	32.05	449600
2005-09-28	32.50	32.70	32.37	32.70	802600
2005-09-29	32.75	33.49	32.52	33.40	541400
2005-09-30	33.40	34.02	33.30	33.87	797300
2005-10-03	33.95	34.73	33.87	34.66	1091700
2005-10-04	34.46	34.63	33.86	34.00	476500
2005-10-05	34.28	34.89	34.00	34.03	849200
2005-10-06	34.03	34.46	33.49	34.11	665100
2005-10-07	34.35	34.44	33.89	34.19	409800
2005-10-10	34.15	34.31	33.66	34.16	321200
2005-10-11	33.95	34.60	33.94	34.10	666100
2005-10-12	34.40	34.74	34.31	34.48	599500
2005-10-13	34.48	34.48	33.66	34.25	549500
2005-10-14	34.35	35.25	34.29	35.22	580400
2005-10-17	35.51	36.11	35.45	35.99	610300
2005-10-18	36.00	36.20	35.50	35.60	837600
2005-10-19	35.50	36.47	35.37	36.40	850300
2005-10-20	36.41	39.92	36.41	39.25	2865600
2005-10-21	39.40	39.65	39.06	39.28	1547500
2005-10-24	39.30	39.78	39.17	39.72	719700
2005-10-25	39.80	40.14	39.47	39.99	997300
2005-10-26	39.94	40.35	38.96	39.08	645100
2005-10-27	39.08	39.68	38.44	38.49	660300
2005-10-28	38.65	39.56	38.64	39.47	488400
2005-10-31	39.70	40.00	39.56	39.75	926400
2005-11-01	39.80	40.46	39.71	40.15	601700
2005-11-02	40.18	41.24	40.11	41.01	412700
2005-11-03	41.50	42.07	40.75	41.06	513200
2005-11-04	41.40	41.55	40.08	40.69	556700
2005-11-07	41.00	41.22	40.76	41.19	269600
2005-11-08	41.19	41.34	40.68	41.00	345800
2005-11-09	41.40	42.10	41.22	42.00	455600
2005-11-10	42.00	42.25	41.22	41.94	534800
2005-11-11	41.87	42.11	41.75	41.98	283100
2005-11-14	41.90	42.33	41.75	42.17	326900
2005-11-15	42.17	43.42	42.12	42.70	505800
2005-11-16	42.80	43.01	42.27	42.72	257200
2005-11-17	43.00	43.10	42.63	42.75	302300
2005-11-18	43.15	43.33	42.44	42.60	210400
2005-11-21	42.35	42.50	41.89	42.35	360800
2005-11-22	42.07	42.11	41.55	41.81	379600
2005-11-23	41.35	41.79	41.31	41.46	203000
2005-11-25	41.56	41.75	41.40	41.60	68400
2005-11-28	41.60	41.64	40.53	40.60	451800
2005-11-29	40.70	41.80	40.68	41.41	488000
2005-11-30	41.38	41.91	41.32	41.75	265500
2005-12-01	41.80	43.44	41.60	43.44	560500
2005-12-02	43.44	43.73	42.88	43.38	452700
2005-12-05	43.18	44.08	41.95	43.76	629900
2005-12-06	43.60	43.95	43.00	43.08	423300
2005-12-07	43.18	43.47	42.76	43.30	327900
2005-12-08	43.45	44.21	42.86	43.43	448400
2005-12-09	43.40	43.46	42.66	42.90	258400
2005-12-12	42.92	43.23	42.34	42.82	305600
2005-12-13	42.82	43.73	42.76	43.73	529800
2005-12-14	43.76	44.05	42.39	42.47	283900
2005-12-15	42.50	42.52	41.16	42.00	511600
2005-12-16	42.10	42.69	42.05	42.26	382000
2005-12-19	42.30	42.30	41.07	41.30	244800
2005-12-20	41.25	41.68	40.90	41.30	177900
2005-12-21	41.33	42.00	41.33	41.87	186000
2005-12-22	42.00	42.17	41.34	42.08	223800
2005-12-23	42.25	42.72	42.23	42.40	154000
2005-12-27	42.47	42.77	42.17	42.52	262700
2005-12-28	42.33	42.74	42.12	42.62	210300
2005-12-29	42.60	43.33	42.31	42.70	248100
2005-12-30	42.70	43.10	42.55	42.73	342200
2006-01-03	43.25	44.52	43.00	44.25	485200
2006-01-04	44.35	44.73	44.00	44.42	552700
2006-01-05	44.39	44.40	43.89	44.31	234800
2006-01-06	44.55	45.20	44.20	44.69	243200
2006-01-09	44.60	45.22	44.51	44.95	205100
2006-01-10	44.95	45.80	44.87	45.10	615600
2006-01-11	45.10	45.10	43.48	44.67	646900
2006-01-12	44.62	45.11	44.00	44.36	205000
2006-01-13	44.32	44.64	43.88	44.50	253100
2006-01-17	44.25	45.28	43.95	45.05	384200
2006-01-18	44.05	44.85	43.21	43.80	688800
2006-01-19	45.25	46.45	45.10	45.82	706900
2006-01-20	45.98	45.98	44.35	44.95	447000
2006-01-23	44.92	44.98	43.22	43.49	709300
2006-01-24	43.55	44.83	43.52	44.25	945700
2006-01-25	44.50	45.26	44.27	45.25	754100
2006-01-26	45.85	48.25	45.85	48.19	739400
2006-01-27	48.45	49.00	46.80	47.57	574600
2006-01-30	47.50	48.00	46.92	46.98	320800
2006-01-31	47.00	48.07	46.45	47.93	404400
2006-02-01	47.88	48.86	47.75	48.75	876400
2006-02-02	51.01	55.69	51.00	54.80	1960600
2006-02-03	54.70	54.70	53.42	53.91	724500
2006-02-06	54.17	55.20	53.50	55.16	581500
2006-02-07	55.35	55.35	53.60	54.53	660200
2006-02-08	54.66	54.95	53.61	53.99	374300
2006-02-09	53.99	54.99	53.87	54.00	392400
2006-02-10	53.80	53.98	53.29	53.73	353200
2006-02-13	53.40	53.67	52.40	52.74	443300
2006-02-14	52.79	54.15	52.54	54.14	320700
2006-02-15	54.10	56.75	54.10	56.26	871100
2006-02-16	58.21	58.21	56.42	56.80	483800
2006-02-17	56.79	57.13	56.25	56.50	261900
2006-02-21	56.30	56.55	55.25	55.54	521800
2006-02-22	55.73	57.62	55.65	57.41	349100
2006-02-23	57.40	59.47	57.36	58.90	626600
2006-02-24	58.73	59.23	58.10	58.28	285700
2006-02-27	58.25	58.76	57.52	57.80	456000
2006-02-28	57.80	57.86	56.49	57.32	478300
2006-03-01	57.30	60.65	57.30	59.85	806500
2006-03-02	59.95	60.54	58.71	59.03	350600
2006-03-03	58.95	60.60	58.83	60.51	429000
2006-03-06	59.56	60.81	58.02	58.82	481200
2006-03-07	58.82	58.93	56.32	56.53	578500
2006-03-08	56.40	57.21	55.22	55.95	927500
2006-03-09	55.95	56.92	55.84	56.05	657600
2006-03-10	56.05	56.57	55.90	56.38	609500
2006-03-13	56.48	58.85	56.48	58.07	487900
2006-03-14	58.32	61.10	58.21	61.06	648000
2006-03-15	61.46	62.49	60.86	62.41	462800
2006-03-16	62.41	64.20	61.85	63.40	968400
2006-03-17	63.90	63.92	62.85	63.30	682500
2006-03-20	63.45	63.50	62.31	63.03	311400
2006-03-21	62.93	63.08	61.10	61.10	423200
2006-03-22	61.12	62.51	60.71	62.25	358200
2006-03-23	62.25	63.73	62.08	63.71	447600
2006-03-24	63.80	64.46	63.10	64.05	346800
2006-03-27	64.05	64.40	63.81	63.99	241600
2006-03-28	63.95	65.88	63.73	65.10	626200
2006-03-29	65.15	67.97	65.01	67.78	543700
2006-03-30	67.98	69.17	66.60	66.79	1116100
2006-03-31	67.75	69.19	67.41	68.01	2162700
2006-04-03	68.45	69.10	67.95	68.05	548900
2006-04-04	69.85	70.20	67.55	67.92	1398600
2006-04-05	67.92	68.87	67.42	68.68	941600
2006-04-06	68.68	69.42	67.55	69.42	654700
2006-04-07	69.00	69.50	67.73	68.48	482000
2006-04-10	68.55	69.22	67.80	68.67	673200
2006-04-11	68.40	69.84	68.26	68.57	686200
2006-04-12	68.82	69.46	68.07	69.25	519200
2006-04-13	69.60	71.20	69.48	70.01	837000
2006-04-17	70.85	71.70	70.61	71.22	770600
2006-04-18	71.22	73.77	70.79	73.66	784700
2006-04-19	73.95	74.99	73.20	74.97	815900
2006-04-20	77.60	78.50	71.30	75.80	2538600
2006-04-21	74.51	75.00	72.55	74.50	1126200
2006-04-24	74.45	74.47	72.63	73.60	907900
2006-04-25	74.00	74.48	72.69	73.25	635100
2006-04-26	73.75	75.23	73.70	74.69	680400
2006-04-27	74.00	76.81	73.56	75.50	1075000
2006-04-28	75.25	75.95	74.66	75.00	373000
2006-05-01	76.95	76.99	74.87	75.31	878200
2006-05-02	75.21	75.22	72.44	74.40	1182700
2006-05-03	74.41	77.25	73.56	76.85	929600
2006-05-04	76.65	78.50	76.64	78.34	610500
2006-05-05	79.00	80.03	78.59	79.85	898100
2006-05-08	80.00	80.29	77.66	79.51	519200
2006-05-09	79.51	80.20	78.31	78.39	389400
2006-05-10	78.60	79.73	78.15	79.00	484000
2006-05-11	76.74	78.97	73.61	74.90	1890800
2006-05-12	73.00	73.09	67.65	71.01	1613000
2006-05-15	71.00	72.12	69.31	69.87	875500
2006-05-16	69.87	70.81	68.85	70.18	580100
2006-05-17	70.18	71.73	67.25	67.44	904800
2006-05-18	68.40	69.60	66.31	66.37	1091200
2006-05-19	66.38	66.38	63.70	65.50	1003900
2006-05-22	67.25	67.85	64.74	66.15	927300
2006-05-23	68.10	71.30	67.55	68.20	958200
2006-05-24	67.95	68.80	64.34	66.26	711200
2006-05-25	66.75	69.45	66.56	68.74	790300
2006-05-26	68.79	69.40	67.15	68.14	395500
2006-05-30	68.64	68.64	65.31	65.37	617100
2006-05-31	65.62	66.90	64.80	65.74	1164900
2006-06-01	65.69	68.13	65.34	68.08	632600
2006-06-02	69.20	69.48	68.10	69.14	954000
2006-06-05	70.15	70.15	65.40	65.68	952400
2006-06-06	65.68	65.68	62.48	64.75	1057600
2006-06-07	64.60	65.70	63.05	63.40	837700
2006-06-08	61.40	62.20	57.36	60.68	1649400
2006-06-09	60.68	61.91	59.77	60.00	552400
2006-06-12	60.15	60.26	57.29	57.40	561000
2006-06-13	56.00	57.45	55.03	55.56	1087900
2006-06-14	55.26	56.98	54.14	55.86	935800
2006-06-15	56.20	59.60	56.20	59.08	826800
2006-06-16	59.09	60.11	58.70	60.00	1287700
2006-06-19	61.00	62.25	58.89	59.21	1028300
2006-06-20	59.46	59.94	57.98	58.62	695000
2006-06-21	58.42	60.49	58.17	60.11	995900
2006-06-22	60.20	61.44	59.90	61.20	777100
2006-06-23	61.00	61.70	60.29	60.83	627300
2006-06-26	60.98	61.47	59.52	60.50	843700
2006-06-27	61.00	61.69	59.29	59.32	832700
2006-06-28	60.10	60.52	58.77	59.68	592700
2006-06-29	60.35	64.45	60.16	64.20	780600
2006-06-30	64.39	69.00	63.51	69.00	2857800
2006-07-03	68.45	68.47	67.51	68.45	742100
2006-07-05	68.25	68.26	65.87	66.60	906200
2006-07-06	66.50	67.60	66.36	67.20	847600
2006-07-07	67.30	67.70	66.12	66.67	592300
2006-07-10	66.63	69.21	66.28	67.09	775500
2006-07-11	67.10	69.35	66.46	68.91	974300
2006-07-12	69.01	70.65	68.48	69.07	1300000
2006-07-13	69.07	69.25	66.60	66.80	1034500
2006-07-14	66.55	66.55	64.45	65.40	1115800
2006-07-17	65.35	66.00	62.27	62.70	1631200
2006-07-18	62.50	62.75	60.17	62.70	1976900
2006-07-19	62.50	66.32	62.50	65.97	1823500
2006-07-20	67.25	67.93	57.37	59.60	3540000
2006-07-21	58.70	59.00	56.61	57.57	1622300
2006-07-24	58.45	60.99	58.00	60.68	1244700
2006-07-25	59.25	59.95	58.25	58.99	1210600
2006-07-26	58.94	59.20	57.81	58.37	671900
2006-07-27	58.56	59.53	56.48	56.65	1234500
2006-07-28	56.51	57.87	55.36	57.61	1390700
2006-07-31	57.30	58.25	57.10	58.25	607900
2006-08-01	58.10	58.24	56.24	56.45	997900
2006-08-02	56.63	59.72	56.62	58.29	847700
2006-08-03	58.30	60.48	58.15	60.09	745200
2006-08-04	60.75	61.85	59.92	60.90	890800
2006-08-07	61.50	62.59	60.76	61.98	1031100
2006-08-08	62.15	62.15	59.15	59.50	1074500
2006-08-09	59.50	60.30	57.87	57.94	902200
2006-08-10	57.49	58.85	56.76	58.60	789300
2006-08-11	58.50	59.44	58.37	58.75	733700
2006-08-14	59.90	60.67	59.17	59.60	677300
2006-08-15	60.25	62.10	59.01	61.82	757300
2006-08-16	62.60	63.90	62.30	63.62	630300
2006-08-17	63.61	64.34	62.40	63.01	537400
2006-08-18	62.90	63.22	61.60	62.15	495100
2006-08-21	62.15	62.36	61.35	61.81	384800
2006-08-22	61.10	62.00	60.35	61.59	643400
2006-08-23	61.20	61.34	59.94	60.75	820700
2006-08-24	60.75	62.62	60.70	61.76	1134900
2006-08-25	61.71	61.96	61.17	61.60	575900
2006-08-28	61.10	61.53	60.46	60.58	830900
2006-08-29	59.65	59.65	56.00	56.55	3717300
2006-08-30	56.55	58.37	55.75	58.08	1450000
2006-08-31	58.33	59.30	57.28	58.50	1027500
2006-09-01	58.60	59.96	58.60	59.42	763900
2006-09-05	59.43	61.42	59.27	61.01	959300
2006-09-06	59.25	60.40	58.25	58.35	761700
2006-09-07	58.35	59.59	57.09	59.37	703800
2006-09-08	59.50	60.66	59.50	59.95	946000
2006-09-11	60.45	60.45	56.51	56.88	1024400
2006-09-12	56.94	57.95	55.91	57.65	1112400
2006-09-13	57.55	59.80	57.55	59.40	822900
2006-09-14	59.35	59.56	57.75	58.40	861400
2006-09-15	58.56	59.30	57.92	58.90	971900
2006-09-18	59.00	60.43	58.95	60.37	751400
2006-09-19	60.36	61.14	59.51	60.82	897200
2006-09-20	60.82	61.75	60.46	61.09	762700
2006-09-21	61.18	61.94	60.63	61.25	945500
2006-09-22	61.25	61.25	58.56	59.50	584700
2006-09-25	59.63	59.91	58.06	59.23	760400
2006-09-26	59.19	59.62	58.00	58.99	1044000
2006-09-27	58.74	58.99	57.68	58.25	1336700
2006-09-28	58.45	59.49	58.10	58.93	1268000
2006-09-29	59.03	59.17	58.02	58.03	488200
2006-10-02	58.17	58.28	56.68	56.91	1132900
2006-10-03	58.50	62.27	58.50	61.76	2556100
2006-10-04	61.80	66.23	61.80	66.08	1843400
2006-10-05	67.75	67.76	65.95	66.76	1201000
2006-10-06	66.51	67.66	65.21	67.48	486200
2006-10-09	67.48	68.48	66.35	67.85	507900
2006-10-10	68.57	69.20	66.81	67.29	837800
2006-10-11	66.76	68.13	66.41	67.22	450100
2006-10-12	67.36	68.84	67.29	68.63	527100
2006-10-13	68.20	69.15	67.04	68.82	605400
2006-10-16	68.72	71.10	68.64	70.93	1300700
2006-10-17	70.68	70.68	68.07	68.55	1516800
2006-10-18	69.00	69.54	67.80	68.21	1303800
2006-10-19	65.79	66.48	61.68	66.25	3817200
2006-10-20	65.50	65.83	64.11	65.09	1336100
2006-10-23	65.10	67.95	65.09	67.36	1120200
2006-10-24	65.80	68.24	65.30	67.88	792400
2006-10-25	67.95	68.84	67.06	67.08	661500
2006-10-26	66.90	66.90	65.08	65.30	1337300
2006-10-27	65.50	65.99	65.13	65.44	1434700
2006-10-30	65.26	65.76	64.82	65.42	440000
2006-10-31	65.32	65.93	65.00	65.27	507900
2006-11-01	65.97	66.18	64.07	64.31	696900
2006-11-02	64.31	64.57	63.14	63.76	415300
2006-11-03	63.69	64.00	62.40	62.81	694200
2006-11-06	63.00	65.08	63.00	64.50	565800
2006-11-07	64.88	66.80	64.65	66.60	1279800
2006-11-08	66.54	66.60	65.25	66.04	616600
2006-11-09	66.38	66.90	65.13	65.31	414100
2006-11-10	63.75	65.40	62.56	64.87	1276300
2006-11-13	64.67	64.69	63.22	63.91	527500
2006-11-14	64.39	64.81	63.93	64.58	933500
2006-11-15	64.97	65.82	64.87	65.72	879900
2006-11-16	65.91	66.89	65.27	66.40	639600
2006-11-17	66.15	67.18	66.00	66.93	687300
2006-11-20	66.33	67.02	66.00	66.85	1078600
2006-11-21	66.55	67.75	66.55	67.32	707200
2006-11-22	67.12	67.72	66.43	67.28	456100
2006-11-24	67.29	67.85	67.11	67.20	124400
2006-11-27	67.20	67.20	65.12	65.62	868700
2006-11-28	65.62	65.62	64.42	65.00	707400
2006-11-29	65.89	67.47	65.54	66.81	797400
2006-11-30	66.85	67.37	65.97	66.90	597600
2006-12-01	66.80	66.86	65.22	65.93	753300
2006-12-04	65.93	67.20	65.25	66.91	353700
2006-12-05	67.01	67.02	65.64	66.74	518800
2006-12-06	66.74	67.99	66.73	67.78	506000
2006-12-07	67.60	68.44	66.84	67.31	444500
2006-12-08	66.94	68.53	66.94	68.10	393900
2006-12-11	67.78	67.80	65.31	65.44	1352800
2006-12-12	65.30	65.45	63.02	63.87	1289900
2006-12-13	63.90	64.20	63.33	63.73	499400
2006-12-14	63.84	64.60	63.45	63.63	497800
2006-12-15	65.53	65.53	62.70	63.00	648000
2006-12-18	63.50	64.04	62.02	62.25	574200
2006-12-19	62.13	62.15	60.40	61.68	970300
2006-12-20	61.50	62.80	61.37	62.20	686300
2006-12-21	60.14	61.00	58.21	58.35	1773000
2006-12-22	59.00	60.07	58.40	59.11	1128100
2006-12-26	58.96	59.86	58.62	59.46	568500
2006-12-27	59.46	60.05	59.23	59.50	422800
2006-12-28	59.00	59.72	58.51	59.17	397600
2006-12-29	58.92	59.32	58.38	58.81	463500
2007-01-03	58.60	59.27	57.37	57.86	1088300
2007-01-04	57.61	58.27	56.76	57.19	1019500
2007-01-05	57.19	57.97	56.87	57.28	996300
2007-01-08	57.21	58.46	57.18	58.01	690000
2007-01-09	58.60	58.62	57.53	57.95	699800
2007-01-10	57.95	59.35	57.67	59.02	851200
2007-01-11	60.00	61.08	59.62	60.75	1150400
2007-01-12	60.60	61.16	60.31	61.10	675400
2007-01-16	61.06	61.78	60.01	60.32	501200
2007-01-17	60.10	60.60	59.63	60.47	632200
2007-01-18	60.60	60.86	59.45	59.83	720900
2007-01-19	60.00	60.47	59.53	59.65	718100
2007-01-22	59.90	60.28	58.09	58.27	578300
2007-01-23	58.25	59.70	58.24	59.25	494000
2007-01-24	59.34	60.41	59.34	59.88	671100
2007-01-25	60.00	60.45	59.05	59.59	748300
2007-01-26	59.83	60.11	58.71	59.20	598700
2007-01-29	59.27	59.76	58.95	59.45	1350300
2007-01-30	59.65	59.84	59.16	59.35	604300
2007-01-31	59.35	61.20	58.79	60.72	1017000
2007-02-01	62.00	65.40	61.84	64.91	2385500
2007-02-02	64.80	67.38	64.55	67.10	1495500
2007-02-05	67.25	68.23	67.02	67.47	1307000
2007-02-06	67.56	67.83	66.68	67.02	1025300
2007-02-07	67.03	67.03	65.71	66.11	726400
2007-02-08	66.17	66.41	64.80	65.36	641500
2007-02-09	65.21	65.54	64.57	64.78	693000
2007-02-12	64.76	64.77	63.46	64.35	1272088
2007-02-13	64.60	65.83	64.55	65.57	1176545
2007-02-14	66.45	69.12	66.12	68.99	1590268
2007-02-15	69.50	69.67	68.32	68.51	1332300
2007-02-16	68.45	69.50	67.61	69.35	869300
2007-02-20	69.15	69.15	67.62	68.30	1034700
2007-02-21	67.72	68.52	66.92	68.31	836800
2007-02-22	68.56	68.84	66.93	67.88	760200
2007-02-23	68.00	68.90	67.75	68.56	1098700
2007-02-26	68.99	69.22	67.40	67.76	638542
2007-02-27	67.19	67.19	65.05	66.27	1018900
2007-02-28	66.08	66.82	65.31	66.73	962800
2007-03-01	65.73	66.28	65.12	66.06	1344409
2007-03-02	65.25	66.39	65.20	65.30	877900
2007-03-05	64.40	64.57	63.50	63.81	869600
2007-03-06	64.00	64.50	62.88	63.47	1154600
2007-03-07	63.22	64.08	61.88	63.77	918000
2007-03-08	64.28	65.00	64.04	64.67	2654400
2007-03-09	65.90	65.90	64.09	64.63	616300
2007-03-12	64.45	64.87	63.80	63.95	565900
2007-03-13	63.95	63.95	61.26	61.66	1589500
2007-03-14	61.66	61.76	60.09	61.47	887200
2007-03-15	61.43	62.81	61.19	61.80	569200
2007-03-16	61.78	61.95	61.32	61.77	393300
2007-03-19	62.10	62.48	61.63	61.87	298083
2007-03-20	62.49	63.36	61.46	63.08	956400
2007-03-21	62.70	64.54	62.65	64.08	847300
2007-03-22	64.08	66.00	63.90	65.16	1432874
2007-03-23	65.00	66.01	64.97	65.86	813300
2007-03-26	65.94	66.00	64.53	65.00	585500
2007-03-27	65.00	65.47	64.78	64.97	606900
2007-03-28	64.22	64.65	62.92	63.28	1255200
2007-03-29	63.53	64.58	62.37	62.77	1238400
2007-03-30	62.47	63.22	62.26	62.78	1170616
2007-04-02	62.77	63.24	61.79	62.30	1142700
2007-04-03	62.50	64.07	62.48	63.70	1130300
2007-04-04	64.09	64.97	64.09	64.52	1514700
2007-04-05	63.90	64.09	63.50	63.96	563400
2007-04-09	64.15	65.24	64.15	64.67	1037300
2007-04-10	64.56	64.67	63.83	64.17	909700
2007-04-11	64.08	64.24	62.91	63.15	1149100
2007-04-12	63.18	64.07	62.49	63.49	1636000
2007-04-13	63.50	63.91	62.48	63.18	1268100
2007-04-16	63.62	66.02	63.49	65.90	1779500
2007-04-17	65.82	65.96	64.92	65.08	1308700
2007-04-18	65.29	66.59	64.91	66.29	979400
2007-04-19	62.00	63.55	59.82	61.20	5283749
2007-04-20	62.20	62.25	60.44	61.11	1714900
2007-04-23	62.35	62.46	61.40	61.79	1451300
2007-04-24	61.90	62.82	61.85	62.08	1803200
2007-04-25	62.22	62.83	61.88	62.73	1188000
2007-04-26	62.95	64.50	62.95	64.26	1514985
2007-04-27	64.00	65.19	63.72	64.96	1696700
2007-04-30	64.50	64.50	63.07	63.17	873750
2007-05-01	62.99	63.10	61.64	62.71	1070900
2007-05-02	62.73	64.97	62.63	63.98	1040300
2007-05-03	63.90	64.29	62.84	63.41	861250
2007-05-04	63.54	64.65	63.00	64.37	852600
2007-05-07	64.40	64.89	64.07	64.55	547600
2007-05-08	64.09	64.11	63.10	64.11	466000
2007-05-09	64.11	65.00	63.73	64.81	500600
2007-05-10	64.82	65.24	63.80	64.01	825600
2007-05-11	64.31	64.46	63.57	64.32	736400
2007-05-14	65.50	66.02	64.50	65.76	1490900
2007-05-15	65.99	66.00	64.72	64.77	1306700
2007-05-16	64.80	65.01	63.50	64.12	854100
2007-05-17	63.87	64.18	63.30	63.78	721800
2007-05-18	63.75	63.75	63.00	63.50	537300
2007-05-21	63.68	64.11	63.07	63.35	978479
2007-05-22	63.10	63.50	61.84	62.45	1619800
2007-05-23	62.40	62.72	61.16	62.16	1784200
2007-05-24	62.00	62.50	61.28	61.63	915800
2007-05-25	61.62	61.73	60.98	61.30	960800
2007-05-29	61.35	62.47	61.35	61.93	668000
2007-05-30	61.75	63.10	61.50	63.00	735500
2007-05-31	63.04	64.95	63.04	64.82	1210059
2007-06-01	64.96	66.38	64.80	65.42	1954800
2007-06-04	65.43	65.75	64.85	65.42	581600
2007-06-05	65.33	65.53	64.36	64.73	1477600
2007-06-06	64.24	64.38	63.40	63.85	1183300
2007-06-07	63.85	63.95	63.23	63.36	1136900
2007-06-08	62.90	63.75	62.29	63.61	815200
2007-06-11	63.80	65.50	63.00	64.81	1089700
2007-06-12	64.17	64.18	62.66	62.67	1793200
2007-06-13	64.40	65.09	63.41	64.80	1813692
2007-06-14	64.80	65.18	64.61	64.94	930800
2007-06-15	65.10	66.17	65.10	65.89	819300
2007-06-18	65.91	66.41	64.63	65.12	1194100
2007-06-19	65.11	66.04	64.57	65.92	619700
2007-06-20	66.02	66.20	64.12	64.39	1199700
2007-06-21	64.10	64.32	63.46	63.70	1303000
2007-06-22	63.50	64.10	63.25	63.34	1130300
2007-06-25	63.53	64.09	62.35	62.93	1310600
2007-06-26	63.03	63.10	61.00	61.11	1481567
2007-06-27	61.00	61.52	60.50	61.32	1468100
2007-06-28	61.50	62.00	60.63	60.69	734501
2007-06-29	61.10	61.10	60.18	60.45	1159600
2007-07-02	60.45	61.07	60.27	60.32	847400
2007-07-03	60.46	60.84	60.32	60.34	401200
2007-07-05	60.35	61.37	60.34	61.35	687400
2007-07-06	61.25	62.00	60.61	61.63	676100
2007-07-09	61.75	61.93	61.06	61.32	723700
2007-07-10	60.59	60.94	60.27	60.30	664300
2007-07-11	60.26	60.95	60.06	60.30	527600
2007-07-12	62.72	63.81	61.71	63.34	1987200
2007-07-13	63.59	63.59	62.68	63.21	517000
2007-07-16	63.00	63.18	62.31	62.83	734000
2007-07-17	62.60	63.61	62.55	63.25	711900
2007-07-18	62.70	63.77	62.53	63.61	1024900
2007-07-19	62.60	64.40	60.13	61.20	3038379
2007-07-20	60.62	61.17	58.09	59.40	2232900
2007-07-23	59.70	60.21	59.22	59.44	1100700
2007-07-24	59.05	59.35	58.19	58.70	1333879
2007-07-25	59.10	59.21	58.05	59.00	981000
2007-07-26	58.68	58.68	56.25	57.06	1398599
2007-07-27	56.75	57.05	55.10	55.15	1231300
2007-07-30	55.02	55.69	53.24	54.75	1818200
2007-07-31	55.05	55.50	53.49	53.55	2215237
2007-08-01	53.51	53.87	52.00	52.80	1304140
2007-08-02	53.00	53.49	51.82	53.36	1224700
2007-08-03	52.87	52.87	50.09	50.22	1230400
2007-08-06	50.69	50.89	47.50	48.08	2464506
2007-08-07	48.00	48.38	46.90	47.52	1534600
2007-08-08	48.00	49.61	47.47	48.72	3311800
2007-08-09	48.00	48.16	45.27	46.14	2305114
2007-08-10	45.51	48.70	45.25	48.53	2156300
2007-08-13	48.20	50.53	48.20	49.61	1359800
2007-08-14	49.42	49.79	47.96	48.09	1096300
2007-08-15	48.00	48.25	45.89	46.02	990651
2007-08-16	45.50	45.84	41.78	44.41	2027100
2007-08-17	45.00	45.99	44.14	45.39	968400
2007-08-20	45.62	48.34	45.62	47.64	1056900
2007-08-21	47.50	48.72	46.84	48.25	1240400
2007-08-22	48.31	49.09	47.50	48.91	674900
2007-08-23	49.28	49.50	47.72	47.78	598000
2007-08-24	47.79	48.61	47.60	48.61	429600
2007-08-27	48.45	48.59	47.63	47.78	361894
2007-08-28	47.56	47.58	46.08	46.15	485500
2007-08-29	46.23	47.04	45.52	46.79	682500
2007-08-30	46.54	47.29	46.44	46.93	432600
2007-08-31	47.49	47.88	47.14	47.59	309700
2007-09-04	47.23	47.95	47.03	47.51	363500
2007-09-05	47.18	47.18	46.21	46.44	1036850
2007-09-06	46.53	46.79	44.43	44.62	1718700
2007-09-07	44.00	44.21	42.50	43.81	2111900
2007-09-10	44.00	44.34	42.38	42.55	1278400
2007-09-11	42.05	43.60	42.05	43.51	841400
2007-09-12	42.96	43.34	41.89	41.93	981100
2007-09-13	42.16	42.43	41.32	41.75	596900
2007-09-14	41.50	42.48	41.25	42.40	363800
2007-09-17	42.19	42.50	41.62	42.03	452200
2007-09-18	42.10	44.11	41.92	43.97	708700
2007-09-19	44.11	45.40	44.03	44.50	917800
2007-09-20	44.62	44.62	43.00	43.16	620700
2007-09-21	43.35	43.41	42.63	42.94	633800
2007-09-24	43.21	43.28	41.43	41.60	590800
2007-09-25	41.52	41.52	38.87	39.22	2162000
2007-09-26	39.22	39.34	37.65	39.06	1418100
2007-09-27	39.16	39.25	38.38	38.98	1003400
2007-09-28	39.53	44.47	39.53	42.94	3001900
2007-10-01	42.87	45.99	42.87	45.60	2444300
2007-10-02	45.65	46.00	43.68	43.92	1539600
2007-10-03	44.60	46.99	44.29	45.50	1637500
2007-10-04	45.52	45.87	44.49	44.63	2626000
2007-10-05	45.30	46.50	45.01	46.06	1005400
2007-10-08	46.29	46.36	45.00	45.03	396900
2007-10-09	45.60	47.49	45.38	46.81	1612700
2007-10-10	46.50	46.67	45.80	46.52	742000
2007-10-11	46.61	47.26	46.26	46.54	1180800
2007-10-12	46.16	46.36	45.09	45.47	1121300
2007-10-15	45.47	45.59	44.94	45.42	609100
2007-10-16	46.01	46.88	45.86	46.11	947700
2007-10-17	47.00	47.31	46.00	46.46	1396300
2007-10-18	48.50	51.00	46.54	47.80	3310200
2007-10-19	47.16	48.27	46.53	47.15	1320900
2007-10-22	46.59	48.52	46.50	48.00	774400
2007-10-23	48.57	49.08	48.08	48.58	847000
2007-10-24	48.50	49.05	48.01	48.98	656400
2007-10-25	48.82	48.93	47.16	47.47	740100
2007-10-26	47.64	47.75	45.65	46.71	927000
2007-10-29	46.79	47.25	46.28	46.59	768500
2007-10-30	46.27	46.81	45.83	46.08	521500
2007-10-31	46.08	47.07	45.46	46.65	623800
2007-11-01	46.20	46.34	45.18	45.34	789800
2007-11-02	45.86	46.06	44.50	45.14	674100
2007-11-05	44.73	45.76	44.50	45.36	463000
2007-11-06	45.42	45.95	44.91	45.64	525200
2007-11-07	45.29	45.54	44.65	45.01	544300
2007-11-08	45.00	45.36	44.10	45.09	818054
2007-11-09	44.58	45.01	43.50	43.54	582300
2007-11-12	43.86	44.50	43.00	43.17	689645
2007-11-13	43.17	43.83	42.00	43.27	725000
2007-11-14	43.77	44.50	43.30	43.46	845735
2007-11-15	43.57	43.98	42.50	42.94	536055
2007-11-16	42.64	43.17	41.48	42.05	763322
2007-11-19	41.95	42.06	40.00	40.74	1119553
2007-11-20	40.74	41.68	39.79	40.35	868000
2007-11-21	39.67	41.01	39.50	40.76	724500
2007-11-23	40.51	41.86	40.51	41.73	232325
2007-11-26	41.85	42.00	41.32	41.58	780087
2007-11-27	41.30	41.81	39.53	40.30	913260
2007-11-28	39.60	40.88	39.00	40.64	1048991
2007-11-29	40.18	40.94	40.11	40.68	512024
2007-11-30	40.77	41.39	40.15	40.48	509015
2007-12-03	40.88	42.01	40.28	41.74	835515
2007-12-04	41.79	41.79	40.50	40.82	474500
2007-12-05	40.87	41.34	40.50	41.09	416629
2007-12-06	41.02	42.98	40.82	42.88	641500
2007-12-07	42.48	43.57	42.48	43.44	644783
2007-12-10	43.56	44.19	43.40	44.05	322950
2007-12-11	44.08	44.29	41.00	41.23	1364000
2007-12-12	42.84	42.84	41.11	41.66	475010
2007-12-13	41.44	41.89	40.82	40.98	359200
2007-12-14	40.50	41.20	40.07	41.03	649400
2007-12-17	41.73	41.73	39.79	40.00	580200
2007-12-18	40.23	40.73	38.18	38.69	871635
2007-12-19	38.82	39.62	38.64	38.94	1142800
2007-12-20	38.81	39.47	37.94	38.25	843500
2007-12-21	38.99	39.50	38.57	39.07	923240
2007-12-24	38.81	40.52	38.81	40.47	348300
2007-12-26	40.16	40.85	39.99	40.31	611800
2007-12-27	40.36	40.49	38.88	38.90	389274
2007-12-28	38.94	39.46	38.84	39.16	500315
2007-12-31	38.81	39.73	38.50	39.64	1024484
2008-01-02	39.32	40.54	38.57	39.35	1113920
2008-01-03	39.50	39.70	38.69	38.78	383225
2008-01-04	38.50	38.68	37.57	37.74	740778
2008-01-07	37.79	38.46	37.38	37.79	650149
2008-01-08	37.95	37.99	35.51	35.57	1305812
2008-01-09	35.74	35.94	34.50	35.40	917089
2008-01-10	35.39	35.89	33.72	35.39	1136850
2008-01-11	34.95	34.95	33.89	34.24	439725
2008-01-14	34.50	35.66	34.01	35.41	646200
2008-01-15	35.13	35.95	34.97	35.19	816600
2008-01-16	35.00	35.57	34.30	34.96	833225
2008-01-17	34.92	35.92	33.77	33.83	1088900
2008-01-18	33.99	34.00	32.00	32.89	831400
2008-01-22	31.89	33.57	31.01	33.03	1290391
2008-01-23	32.19	34.68	32.19	34.45	829145
2008-01-24	34.63	36.06	34.63	35.72	697900
2008-01-25	35.85	36.25	34.87	35.11	400524
2008-01-28	35.12	35.84	34.76	35.74	561397
2008-01-29	36.01	36.88	34.98	36.38	1197000
2008-01-30	36.04	37.49	35.85	36.56	1447311
2008-01-31	38.69	43.20	37.35	42.04	3384353
2008-02-01	42.18	42.18	38.13	41.37	2219382
2008-02-04	41.30	41.36	40.00	40.30	1085153
2008-02-05	39.78	40.60	39.50	39.81	1356350
2008-02-06	40.29	40.46	39.00	39.08	1000900
2008-02-07	38.93	40.30	38.50	40.03	887600
2008-02-08	39.42	40.42	39.42	40.00	638383
2008-02-11	39.79	40.67	39.18	40.22	442875
2008-02-12	40.58	41.00	39.89	40.38	635900
2008-02-13	40.75	41.51	40.60	41.28	397900
2008-02-14	41.32	41.46	40.00	40.17	341636
2008-02-15	40.15	40.74	39.65	39.94	412331
2008-02-19	40.08	41.65	39.98	41.08	650046
2008-02-20	40.69	42.62	40.54	42.42	605290
2008-02-21	42.62	43.06	41.60	41.71	769546
2008-02-22	41.95	42.32	41.26	41.98	484874
2008-02-25	41.58	43.09	41.23	42.78	564740
2008-02-26	42.55	43.59	42.55	43.19	414900
2008-02-27	43.08	43.09	41.75	42.43	438910
2008-02-28	42.00	42.42	41.50	41.71	448300
2008-02-29	41.65	41.85	39.91	40.00	743500
2008-03-03	39.95	40.54	39.50	40.48	1188000
2008-03-04	40.00	40.28	38.81	39.47	834500
2008-03-05	39.36	39.95	38.50	39.60	549122
2008-03-06	39.44	39.53	38.15	38.26	551306
2008-03-07	38.00	38.41	36.56	36.74	1349195
2008-03-10	36.78	36.99	36.00	36.00	826200
2008-03-11	36.67	36.74	35.13	36.41	1023307
2008-03-12	36.40	36.50	35.50	35.60	790300
2008-03-13	35.50	36.50	35.00	36.30	1316142
2008-03-14	36.62	36.74	34.85	35.55	1070600
2008-03-17	34.43	35.89	33.55	34.50	979100
2008-03-18	34.80	35.66	34.25	35.47	763166
2008-03-19	35.51	36.36	35.27	35.84	1396775
2008-03-20	35.83	36.15	35.00	35.79	1531573
2008-03-24	35.80	37.44	35.70	36.66	1133826
2008-03-25	36.75	37.72	36.65	37.55	1477461
2008-03-26	37.44	37.90	36.83	37.30	594306
2008-03-27	37.22	37.22	36.09	36.45	712174
2008-03-28	36.49	36.59	35.92	36.05	577780
2008-03-31	35.94	36.61	35.69	36.49	808500
2008-04-01	36.73	38.00	36.50	37.70	798740
2008-04-02	37.46	38.12	37.08	37.74	652100
2008-04-03	37.40	39.04	37.28	38.47	738000
2008-04-04	38.64	39.57	38.35	39.24	539000
2008-04-07	39.70	39.70	38.05	38.37	616938
2008-04-08	38.20	38.20	37.64	37.94	634400
2008-04-09	37.94	38.07	36.93	37.20	446300
2008-04-10	37.01	37.67	36.72	37.46	417000
2008-04-11	37.10	37.60	36.72	37.09	538700
2008-04-14	37.10	38.16	37.10	38.04	972312
2008-04-15	38.19	38.19	37.13	37.37	689065
2008-04-16	37.86	39.00	37.38	38.85	699808
2008-04-17	38.85	39.96	38.67	38.99	834079
2008-04-18	39.57	40.35	39.32	40.18	717376
2008-04-21	40.18	41.26	39.94	40.95	795804
2008-04-22	40.75	40.75	38.78	39.81	764292
2008-04-23	40.00	40.00	38.46	39.07	673044
2008-04-24	37.56	38.74	36.76	37.15	1672351
2008-04-25	37.03	37.90	36.50	37.75	720003
2008-04-28	37.57	37.57	36.50	36.87	680040
2008-04-29	36.90	37.99	36.90	37.68	809923
2008-04-30	37.93	37.93	36.86	37.21	884043
2008-05-01	37.49	39.05	37.29	38.64	949462
2008-05-02	38.72	39.75	38.64	39.65	880254
2008-05-05	39.59	40.50	39.55	40.39	727004
2008-05-06	39.94	41.26	39.85	41.05	767351
2008-05-07	41.13	41.39	39.70	39.75	950090
2008-05-08	39.76	40.83	39.76	40.46	513517
2008-05-09	40.25	40.69	39.72	40.38	362972
2008-05-12	40.43	41.71	40.41	41.27	694776
2008-05-13	41.31	42.42	41.07	42.18	633435
2008-05-14	42.50	43.06	42.27	42.54	881992
2008-05-15	42.60	43.28	42.50	43.22	543637
2008-05-16	43.38	44.50	43.04	44.18	992117
2008-05-19	44.30	45.24	44.00	44.17	1071184
2008-05-20	43.66	44.73	43.66	44.11	662606
2008-05-21	44.48	44.48	43.32	43.67	555100
2008-05-22	43.43	44.61	43.43	43.81	649601
2008-05-23	43.64	43.70	41.66	41.81	948066
2008-05-27	41.83	43.59	41.50	43.49	703570
2008-05-28	43.50	43.55	43.03	43.55	332523
2008-05-29	43.63	44.39	43.30	44.06	387040
2008-05-30	44.06	44.49	43.76	44.31	445434
2008-06-02	44.03	45.50	44.03	44.87	1250703
2008-06-03	45.14	45.61	44.12	45.09	1736111
2008-06-04	44.95	46.51	44.80	45.72	610387
2008-06-05	46.02	46.13	45.26	46.11	589438
2008-06-06	45.73	45.89	43.95	44.04	741264
2008-06-09	44.32	44.76	43.00	43.30	948691
2008-06-10	42.74	43.58	42.50	43.41	593598
2008-06-11	43.41	43.58	41.58	41.83	541884
2008-06-12	41.76	42.30	41.07	41.40	669365
2008-06-13	41.87	43.34	41.48	43.33	715305
2008-06-16	43.14	43.35	42.69	43.13	408847
2008-06-17	43.50	43.50	42.00	42.18	443117
2008-06-18	42.00	42.25	41.05	41.98	454285
2008-06-19	41.98	43.16	41.87	43.00	359536
2008-06-20	42.65	42.75	42.00	42.18	340102
2008-06-23	42.35	42.80	41.68	42.78	560669
2008-06-24	42.74	43.30	41.92	42.24	524912
2008-06-25	42.17	42.65	41.52	42.48	685077
2008-06-26	42.45	42.91	40.84	40.95	689637
2008-06-27	40.87	40.93	39.91	40.25	773067
2008-06-30	40.05	40.57	39.94	40.04	384098
2008-07-01	39.50	40.06	38.60	38.90	912768
2008-07-02	38.80	39.05	36.77	36.88	982146
2008-07-03	37.04	37.32	36.00	36.11	599423
2008-07-07	36.31	36.94	35.12	36.11	1038501
2008-07-08	36.09	36.25	35.15	35.80	924898
2008-07-09	35.88	36.09	35.00	35.18	789259
2008-07-10	35.00	35.54	34.50	35.29	1040765
2008-07-11	34.60	35.50	34.15	35.12	611093
2008-07-14	35.33	35.48	33.94	34.61	585140
2008-07-15	34.25	34.56	33.50	33.83	1143714
2008-07-16	34.02	34.48	33.54	34.30	1560364
2008-07-17	34.63	35.38	34.19	35.38	1281935
2008-07-18	35.45	35.45	34.56	35.26	755518
2008-07-21	35.57	36.81	35.26	36.62	1048684
2008-07-22	36.07	37.56	35.97	37.47	1283643
2008-07-23	37.47	38.15	37.25	37.70	1006810
2008-07-24	37.71	37.79	35.10	35.15	1377045
2008-07-25	35.26	36.58	35.12	36.53	719887
2008-07-28	36.38	36.79	35.94	35.94	871082
2008-07-29	36.12	37.65	36.07	37.42	665535
2008-07-30	37.58	38.41	37.28	38.33	528467
2008-07-31	37.43	38.29	37.43	37.65	705052
2008-08-01	37.75	37.90	37.00	37.60	460492
2008-08-04	37.69	37.69	36.50	36.61	431131
2008-08-05	37.02	37.09	36.51	36.89	543308
2008-08-06	36.85	37.69	36.34	37.47	415341
2008-08-07	37.39	38.15	37.08	37.52	400919
2008-08-08	37.49	38.63	37.30	38.54	400675
2008-08-11	38.22	39.26	38.22	38.74	535473
2008-08-12	38.74	38.92	38.13	38.25	528343
2008-08-13	38.08	38.10	35.95	37.05	1651269
2008-08-14	36.90	37.61	36.71	37.25	571030
2008-08-15	37.44	38.15	37.05	38.00	998030
2008-08-18	38.26	38.40	37.76	38.00	703817
2008-08-19	37.78	37.99	37.38	37.82	486081
2008-08-20	38.13	38.68	37.93	38.26	395109
2008-08-21	38.11	38.84	37.91	37.94	375508
2008-08-22	38.25	38.50	37.67	38.27	232893
2008-08-25	37.95	37.95	36.68	37.36	280084
2008-08-26	37.23	37.34	36.79	37.20	425591
2008-08-27	37.16	37.89	37.13	37.46	265770
2008-08-28	37.70	38.33	37.56	38.16	301533
2008-08-29	38.14	38.74	37.63	38.44	325063
2008-09-02	39.34	39.79	38.23	38.57	526425
2008-09-03	38.50	38.64	37.51	38.38	697999
2008-09-04	37.94	38.28	37.30	37.93	737895
2008-09-05	37.60	38.29	37.18	38.00	472841
2008-09-08	38.94	40.38	38.69	40.01	852558
2008-09-09	40.18	40.18	37.31	37.54	1179395
2008-09-10	37.66	38.72	37.56	38.39	593212
2008-09-11	37.80	38.41	37.02	38.41	698762
2008-09-12	38.10	39.78	38.07	39.37	517164
2008-09-15	38.25	38.75	36.73	37.18	684462
2008-09-16	36.17	36.90	35.51	36.39	1147797
2008-09-17	35.95	36.16	34.59	35.09	814456
2008-09-18	35.36	35.64	32.61	34.22	1050341
2008-09-19	36.25	37.79	35.05	37.11	1044950
2008-09-22	37.12	37.12	34.84	35.03	469561
2008-09-23	35.34	35.79	34.73	35.21	422817
2008-09-24	35.73	35.76	34.79	35.02	464747
2008-09-25	35.07	36.27	34.87	35.90	413152
2008-09-26	35.51	35.51	34.46	34.94	510214
2008-09-29	34.43	34.55	31.82	31.98	992725
2008-09-30	32.80	32.81	31.24	32.18	1068797
2008-10-01	31.90	31.90	30.17	30.48	815650
2008-10-02	30.36	30.36	28.27	28.45	942959
2008-10-03	28.51	29.34	27.13	27.43	1022054
2008-10-06	26.57	26.83	24.59	26.67	1124948
2008-10-07	27.10	27.26	24.58	24.58	830714
2008-10-08	24.35	26.00	23.72	24.03	1213486
2008-10-09	24.15	24.85	19.70	20.40	1695815
2008-10-10	19.40	22.90	18.74	22.50	2787706
2008-10-13	23.29	23.76	22.24	23.45	819340
2008-10-14	23.80	24.45	20.71	20.98	1145602
2008-10-15	20.68	21.08	18.38	18.38	835973
2008-10-16	18.75	19.92	17.54	19.80	1424827
2008-10-17	19.53	21.36	19.13	20.04	1068848
2008-10-20	20.23	20.71	19.65	20.64	419391
2008-10-21	20.51	20.51	19.01	19.38	757517
2008-10-22	18.78	18.78	15.94	16.50	1273369
2008-10-23	19.99	20.00	15.80	17.00	1905795
2008-10-24	15.41	16.75	15.21	16.38	1134641
2008-10-27	15.75	16.29	14.99	15.61	1324309
2008-10-28	16.18	17.29	15.07	17.27	779746
2008-10-29	17.24	18.42	16.73	17.77	877781
2008-10-30	18.50	18.88	17.93	18.72	676550
2008-10-31	18.46	20.25	18.26	19.88	800959
2008-11-03	19.53	20.81	18.88	20.51	723738
2008-11-04	21.05	21.07	19.12	19.69	912526
2008-11-05	19.51	19.67	18.56	18.61	787176
2008-11-06	18.32	18.69	16.94	16.97	804279
2008-11-07	17.52	17.91	16.92	17.77	882600
2008-11-10	18.33	18.55	16.89	17.13	469865
2008-11-11	16.70	17.12	15.74	16.64	582368
2008-11-12	16.58	16.58	14.68	14.74	524275
2008-11-13	15.01	17.16	14.24	17.14	1579549
2008-11-14	16.66	17.69	15.72	16.55	1043149
2008-11-17	15.30	16.25	14.10	15.92	1194898
2008-11-18	16.13	16.48	14.50	15.30	697507
2008-11-19	15.33	15.60	13.91	14.04	783680
2008-11-20	13.79	14.13	11.87	11.93	1178810
2008-11-21	12.42	12.42	11.00	11.89	1252273
2008-11-24	12.35	12.62	11.76	12.29	2044496
2008-11-25	12.60	12.97	12.13	12.58	1736282
2008-11-26	12.60	15.03	12.20	14.70	1042278
2008-11-28	14.60	14.99	14.38	14.79	242630
2008-12-01	14.06	14.25	13.31	13.42	963536
2008-12-02	13.81	14.81	13.54	14.53	1281211
2008-12-03	14.12	15.73	14.01	15.69	995113
2008-12-04	15.55	16.32	14.61	15.14	806886
2008-12-05	15.05	16.05	14.01	15.90	575335
2008-12-08	16.29	17.59	15.80	17.33	693930
2008-12-09	17.55	18.36	16.84	16.91	873774
2008-12-10	17.00	17.92	16.72	17.33	682961
2008-12-11	17.06	17.25	15.55	16.00	603128
2008-12-12	15.50	16.97	15.36	16.73	644770
2008-12-15	16.75	17.54	16.65	16.96	923613
2008-12-16	17.13	18.73	17.04	18.63	873304
2008-12-17	18.26	18.71	18.00	18.31	1079137
2008-12-18	18.40	18.40	16.93	17.26	548596
2008-12-19	17.46	17.81	16.90	17.57	680767
2008-12-22	17.75	17.77	16.28	16.38	676881
2008-12-23	16.95	17.25	16.24	16.50	521829
2008-12-24	16.44	17.07	16.21	16.92	258281
2008-12-26	17.09	17.51	17.03	17.51	290079
2008-12-29	17.38	17.65	16.43	16.75	399054
2008-12-30	16.97	18.22	16.82	18.12	572279
2008-12-31	18.35	19.68	18.28	19.23	629712
2009-01-02	19.27	19.59	18.69	19.50	422925
2009-01-05	19.46	20.24	18.86	19.95	614029
2009-01-06	20.41	21.42	20.04	20.96	766661
2009-01-07	20.49	20.80	19.34	19.43	829681
2009-01-08	19.09	20.38	19.00	20.36	613198
2009-01-09	20.32	20.66	19.61	20.50	1209326
2009-01-12	20.35	20.67	18.77	19.00	684415
2009-01-13	18.78	19.21	18.27	18.72	752134
2009-01-14	18.21	18.29	17.23	17.73	662872
2009-01-15	17.59	18.42	17.29	18.20	768621
2009-01-16	18.37	18.67	17.06	18.08	549787
2009-01-20	17.90	17.98	16.60	16.62	596409
2009-01-21	16.79	18.31	16.65	18.28	1126734
2009-01-22	17.86	19.33	17.68	18.51	887750
2009-01-23	17.80	18.22	17.12	17.65	1033481
2009-01-26	17.87	18.40	17.00	17.52	452515
2009-01-27	17.68	17.76	16.77	17.13	702613
2009-01-28	17.36	18.94	17.28	18.62	954411
2009-01-29	18.46	20.03	18.36	18.73	1109732
2009-01-30	18.65	19.00	18.04	18.42	915076
2009-02-02	17.91	18.81	17.71	18.65	1056610
2009-02-03	18.78	19.30	18.40	19.16	638536
2009-02-04	19.11	20.06	18.86	19.45	819161
2009-02-05	19.37	20.81	19.20	20.53	748093
2009-02-06	20.43	22.12	20.30	21.75	942945
2009-02-09	22.18	22.42	20.97	21.43	796581
2009-02-10	21.35	21.95	20.35	20.57	660281
2009-02-11	20.84	21.26	20.43	20.64	792275
2009-02-12	20.50	20.76	19.70	20.56	870975
2009-02-13	20.50	21.28	20.38	20.93	424236
2009-02-17	20.32	20.32	19.14	19.25	1011851
2009-02-18	19.53	19.53	18.56	18.90	1020266
2009-02-19	19.47	19.55	17.73	17.88	821376
2009-02-20	17.39	18.15	17.21	17.81	743412
2009-02-23	18.00	18.17	16.72	16.78	777955
2009-02-24	16.83	17.78	16.38	17.56	700542
2009-02-25	17.65	17.74	16.80	17.09	646776
2009-02-26	17.21	17.27	16.39	16.46	606662
2009-02-27	16.20	17.00	16.05	16.60	710363
2009-03-02	16.33	16.59	15.16	15.41	759350
2009-03-03	15.44	15.46	14.87	15.13	826368
2009-03-04	15.33	16.06	15.12	15.68	533202
2009-03-05	15.42	15.70	14.64	14.81	538033
2009-03-06	15.05	15.19	13.90	14.27	808207
2009-03-09	14.23	14.52	13.29	13.42	992733
2009-03-10	13.63	13.87	13.41	13.70	1621803
2009-03-11	13.99	14.46	13.57	14.16	1683040
2009-03-12	14.35	16.04	14.20	15.86	1321583
2009-03-13	16.09	16.09	15.37	15.80	595120
2009-03-16	15.75	16.08	15.13	15.19	469179
2009-03-17	15.39	16.31	15.27	16.27	805631
2009-03-18	16.10	17.29	15.96	17.11	645052
2009-03-19	17.13	17.51	16.89	16.97	650963
2009-03-20	16.94	17.11	15.90	16.12	415685
2009-03-23	16.56	17.79	16.32	17.78	719767
2009-03-24	17.66	18.61	17.50	18.07	814524
2009-03-25	18.12	18.88	17.49	18.23	700306
2009-03-26	18.53	19.62	18.49	19.48	565660
2009-03-27	19.27	19.77	19.12	19.67	760548
2009-03-30	19.08	19.08	17.45	17.68	722037
2009-03-31	17.77	18.60	17.32	18.12	685174
2009-04-01	17.71	19.36	17.41	19.29	745361
2009-04-02	19.97	21.13	19.64	20.41	1066897
2009-04-03	20.38	21.43	20.05	21.33	612725
2009-04-06	20.96	20.96	19.70	20.36	827387
2009-04-07	20.10	20.12	19.37	19.42	597448
2009-04-08	19.65	20.04	19.61	20.01	713539
2009-04-09	20.59	22.00	20.59	21.92	907368
2009-04-13	21.77	22.14	21.23	21.89	757777
2009-04-14	21.77	21.98	20.40	20.59	829254
2009-04-15	20.44	21.90	20.24	21.68	611016
2009-04-16	21.78	23.61	21.61	23.39	909518
2009-04-17	23.48	24.29	23.29	24.13	689048
2009-04-20	23.34	23.34	21.75	21.90	1112603
2009-04-21	21.61	23.22	21.61	23.11	759742
2009-04-22	22.62	24.84	22.58	24.25	990059
2009-04-23	24.42	25.75	22.71	23.88	2176711
2009-04-24	24.17	26.25	23.94	25.91	1261311
2009-04-27	25.62	26.30	24.87	25.35	765447
2009-04-28	24.88	25.61	24.30	24.43	778273
2009-04-29	24.49	26.32	24.01	26.06	619608
2009-04-30	26.67	27.88	25.69	26.00	1465992
2009-05-01	25.77	25.94	24.43	24.93	1133927
2009-05-04	25.32	26.93	25.18	26.86	1060543
2009-05-05	26.50	27.48	25.89	26.80	1024592
2009-05-06	27.02	27.28	25.45	25.81	1287688
2009-05-07	26.14	26.53	24.44	25.18	771659
2009-05-08	25.53	27.03	24.90	27.03	727500
2009-05-11	26.26	26.85	25.87	26.20	933201
2009-05-12	26.67	26.81	24.24	24.88	948622
2009-05-13	24.60	24.60	22.99	23.66	1026785
2009-05-14	23.59	25.05	23.44	24.69	785086
2009-05-15	24.73	25.89	24.57	24.98	980466
2009-05-18	25.22	26.23	25.08	26.08	1031835
2009-05-19	26.14	27.10	25.82	26.71	938572
2009-05-20	26.77	27.71	25.25	25.36	987921
2009-05-21	24.90	25.57	24.53	25.35	708229
2009-05-22	25.30	25.62	24.65	25.02	459624
2009-05-26	24.65	26.92	24.63	26.79	635082
2009-05-27	26.62	27.39	26.13	26.20	678526
2009-05-28	26.29	26.78	25.19	26.71	594535
2009-05-29	27.07	27.69	26.39	26.73	705253
2009-06-01	27.08	28.59	26.93	27.73	734767
2009-06-02	27.93	27.94	27.13	27.37	827661
2009-06-03	26.97	27.22	26.31	27.12	1218730
2009-06-04	27.49	28.56	27.20	28.42	582764
2009-06-05	28.78	29.22	28.04	28.14	467579
2009-06-08	28.01	28.42	27.14	27.89	294002
2009-06-09	27.85	28.28	27.27	27.57	565516
2009-06-10	27.98	28.36	27.00	27.44	628456
2009-06-11	27.50	27.60	26.72	26.78	530152
2009-06-12	26.74	27.32	26.12	27.25	530424
2009-06-15	27.08	27.08	26.01	26.38	644989
2009-06-16	26.55	26.78	25.42	25.71	456615
2009-06-17	25.47	25.61	24.51	25.20	428918
2009-06-18	25.14	25.33	24.49	25.07	334866
2009-06-19	25.37	25.58	24.54	24.74	331368
2009-06-22	24.32	24.47	23.47	23.47	397724
2009-06-23	23.50	23.73	22.48	22.89	745967
2009-06-24	23.14	24.67	23.08	24.09	586357
2009-06-25	23.95	24.77	23.75	24.29	465060
2009-06-26	24.37	24.90	24.30	24.74	485196
2009-06-29	24.68	25.52	24.35	25.35	910496
2009-06-30	25.20	25.56	24.43	25.04	649963
2009-07-01	25.63	25.73	25.11	25.37	329415
2009-07-02	24.71	24.78	24.07	24.19	576632
2009-07-06	24.16	24.31	23.29	23.81	461500
2009-07-07	23.55	23.96	22.90	23.19	464242
2009-07-08	23.45	23.47	22.39	23.04	627623
2009-07-09	23.26	23.72	23.06	23.45	249296
2009-07-10	23.15	23.36	22.81	23.09	253468
2009-07-13	23.36	24.05	22.61	24.04	297465
2009-07-14	23.91	23.94	23.01	23.76	444259
2009-07-15	24.29	25.16	24.03	25.14	346810
2009-07-16	24.87	25.80	24.40	25.71	354059
2009-07-17	25.56	25.72	24.92	25.14	279110
2009-07-20	25.08	26.68	25.08	26.59	601103
2009-07-21	27.07	27.07	26.05	26.76	440360
2009-07-22	26.39	26.75	26.32	26.65	537024
2009-07-23	25.10	26.08	24.65	25.97	1012164
2009-07-24	25.62	26.11	25.10	25.51	415224
2009-07-27	25.31	25.35	24.82	25.23	687380
2009-07-28	24.52	25.20	24.52	25.14	859699
2009-07-29	24.74	25.22	24.03	24.39	871759
2009-07-30	24.67	24.89	23.93	23.97	542070
2009-07-31	24.08	24.76	23.90	24.69	600249
2009-08-03	25.00	25.64	24.71	25.64	493182
2009-08-04	25.32	25.88	25.05	25.58	266080
2009-08-05	25.74	25.74	24.71	25.32	536718
2009-08-06	25.52	25.61	24.20	24.27	592306
2009-08-07	24.51	25.00	24.11	24.82	743571
2009-08-10	24.58	24.84	24.00	24.22	819741
2009-08-11	24.24	24.24	23.31	23.33	870978
2009-08-12	23.18	23.87	22.66	23.45	931714
2009-08-13	23.77	23.83	22.93	23.24	945564
2009-08-14	23.08	23.08	22.24	22.31	674323
2009-08-17	21.81	22.18	21.58	22.05	874122
2009-08-18	24.01	24.01	21.97	22.49	1192135
2009-08-19	22.33	22.91	21.96	22.47	875569
2009-08-20	22.61	23.47	22.38	23.19	1564427
2009-08-21	23.25	24.43	23.01	24.33	1472750
2009-08-24	24.18	24.61	24.18	24.38	737658
2009-08-25	24.46	24.61	24.23	24.32	1049887
2009-08-26	24.12	24.54	23.93	24.33	395116
2009-08-27	24.23	24.65	23.71	24.59	384482
2009-08-28	24.88	25.06	24.54	24.96	868489
2009-08-31	24.59	24.59	23.72	24.03	1167384
2009-09-01	24.08	24.49	23.79	24.00	979089
2009-09-02	23.71	23.85	23.09	23.60	780625
2009-09-03	23.71	23.84	23.36	23.80	514636
2009-09-04	23.90	24.40	23.52	24.34	231241
2009-09-08	24.72	25.01	24.30	24.59	749617
2009-09-09	24.45	25.62	24.45	25.34	442834
2009-09-10	25.31	25.89	25.19	25.85	791289
2009-09-11	26.75	27.60	26.39	26.63	1329598
2009-09-14	26.44	27.66	26.44	27.52	675051
2009-09-15	27.73	28.33	27.37	28.32	730851
2009-09-16	28.40	29.19	28.16	28.99	999298
2009-09-17	28.77	29.22	28.42	28.55	785725
2009-09-18	28.70	29.34	28.55	29.18	387142
2009-09-21	28.85	29.45	28.75	29.31	872413
2009-09-22	29.58	29.94	29.01	29.57	776236
2009-09-23	29.70	29.73	29.08	29.18	993565
2009-09-24	29.23	29.38	28.09	28.27	1099624
2009-09-25	28.26	28.35	27.36	27.52	645531
2009-09-28	27.85	28.86	27.51	28.76	581975
2009-09-29	28.96	29.10	28.58	28.90	960917
2009-09-30	28.91	29.15	28.08	28.80	569537
2009-10-01	28.47	28.74	27.52	27.55	440932
2009-10-02	27.11	27.40	26.85	27.16	555663
2009-10-05	27.35	28.00	27.35	27.68	411148
2009-10-06	27.99	28.17	27.64	28.10	566350
2009-10-07	27.81	28.14	27.71	28.13	509086
2009-10-08	28.32	29.29	28.32	29.00	375233
2009-10-09	28.83	29.19	28.71	29.16	233782
2009-10-12	29.36	29.57	28.30	28.61	464966
2009-10-13	28.49	28.57	28.08	28.28	397515
2009-10-14	28.65	29.04	28.32	28.50	900056
2009-10-15	28.41	29.26	27.98	29.25	419326
2009-10-16	28.87	29.01	28.22	28.75	263675
2009-10-19	28.93	29.78	28.76	29.52	495767
2009-10-20	29.61	29.74	29.07	29.59	419602
2009-10-21	29.69	30.49	29.37	29.48	679146
2009-10-22	29.02	30.15	28.47	30.14	1345595
2009-10-23	29.43	29.66	27.50	27.60	1369856
2009-10-26	27.51	28.00	26.50	26.61	935297
2009-10-27	26.63	26.86	26.06	26.44	1182563
2009-10-28	26.17	26.42	25.52	25.69	613640
2009-10-29	26.11	26.70	25.79	26.56	825442
2009-10-30	26.23	26.31	24.65	25.56	950140
2009-11-02	25.88	26.27	25.13	25.71	1033313
2009-11-03	25.51	26.72	25.15	26.72	736014
2009-11-04	26.83	26.98	26.18	26.31	709252
2009-11-05	26.69	27.13	26.49	26.94	749880
2009-11-06	26.86	27.22	26.48	26.92	594810
2009-11-09	27.17	27.53	27.01	27.48	573684
2009-11-10	27.44	27.48	26.73	27.12	836331
2009-11-11	27.30	27.51	27.01	27.30	770466
2009-11-12	27.30	27.65	27.15	27.25	671315
2009-11-13	27.29	27.67	27.29	27.59	499166
2009-11-16	27.93	28.76	27.63	28.53	590630
2009-11-17	28.47	28.65	28.02	28.07	415519
2009-11-18	28.19	28.22	27.63	27.80	294913
2009-11-19	27.65	27.67	26.93	27.17	417698
2009-11-20	27.08	27.25	26.52	26.76	267454
2009-11-23	27.13	27.53	26.92	27.03	195737
2009-11-24	26.91	27.01	26.38	26.73	1261024
2009-11-25	26.69	26.89	26.46	26.64	246266
2009-11-27	25.88	26.03	25.30	25.87	328190
2009-11-30	25.81	26.18	25.40	26.10	518419
2009-12-01	26.27	26.66	26.19	26.34	340085
2009-12-02	26.28	26.70	26.15	26.35	451530
2009-12-03	26.33	26.69	25.95	26.05	343183
2009-12-04	26.55	26.92	26.15	26.66	209266
2009-12-07	26.46	26.66	26.21	26.39	346316
2009-12-08	26.34	26.60	25.70	26.28	409587
2009-12-09	26.34	26.89	25.76	26.80	380166
2009-12-10	26.87	26.98	26.31	26.61	409776
2009-12-11	26.69	26.86	26.59	26.78	1121238
2009-12-14	26.92	27.50	26.58	27.34	674956
2009-12-15	27.11	27.24	26.80	27.16	465635
2009-12-16	27.24	27.49	27.01	27.35	397746
2009-12-17	27.07	27.35	26.92	27.19	378024
2009-12-18	27.23	27.65	27.19	27.60	344746
2009-12-21	27.68	29.31	27.38	28.86	1274662
2009-12-22	28.85	28.85	27.99	28.10	656394
2009-12-23	28.33	28.33	27.60	27.72	400869
2009-12-24	27.70	27.98	27.56	27.88	80566
2009-12-28	28.03	28.03	27.39	27.55	278271
2009-12-29	27.68	27.89	27.42	27.74	240523
2009-12-30	27.68	27.80	27.32	27.37	218429
2009-12-31	27.57	27.57	27.01	27.01	205783
2010-01-04	27.41	27.81	27.30	27.58	457575
2010-01-05	27.52	27.94	27.35	27.78	356237
2010-01-06	27.55	28.75	27.55	28.75	477624
2010-01-07	28.87	29.24	28.72	29.17	412724
2010-01-08	29.20	29.25	28.78	29.20	941583
2010-01-11	29.48	29.88	29.19	29.68	501704
2010-01-12	29.49	29.51	28.99	29.28	571006
2010-01-13	29.23	29.98	29.17	29.85	570218
2010-01-14	29.61	30.14	29.46	29.99	442085
2010-01-15	29.70	30.08	29.48	30.05	1031362
2010-01-19	29.92	31.17	29.85	30.80	887233
2010-01-20	30.65	31.23	30.38	31.13	887997
2010-01-21	31.01	31.40	30.27	30.32	909339
2010-01-22	30.30	30.43	29.57	29.67	827677
2010-01-25	30.06	30.24	28.99	29.20	525538
2010-01-26	29.15	29.38	28.02	28.50	688766
2010-01-27	28.57	28.90	28.18	28.50	891231
2010-01-28	28.88	29.93	27.94	28.85	1771218
2010-01-29	29.19	29.84	27.52	27.72	766071
2010-02-01	27.91	27.98	27.29	27.67	812321
2010-02-02	28.77	29.75	28.25	29.66	1094786
2010-02-03	29.32	29.44	28.69	29.07	445841
2010-02-04	28.72	28.72	27.60	27.67	371143
2010-02-05	27.90	28.28	27.62	28.04	698589
2010-02-08	27.99	28.44	27.43	27.76	439719
2010-02-09	28.02	28.33	27.63	27.97	456398
2010-02-10	27.82	28.01	27.29	27.62	447438
2010-02-11	27.45	27.68	27.20	27.55	630470
2010-02-12	27.29	27.75	26.91	27.73	251684
2010-02-16	28.14	28.33	27.59	28.33	355074
2010-02-17	28.56	28.64	28.06	28.38	334890
2010-02-18	28.37	29.09	28.37	29.08	520109
2010-02-19	28.83	29.99	28.83	29.81	473332
2010-02-22	29.86	30.08	29.29	29.37	555000
2010-02-23	29.18	29.42	28.68	28.72	300678
2010-02-24	28.77	29.05	28.58	28.87	364039
2010-02-25	28.54	28.76	28.11	28.65	409057
2010-02-26	28.77	28.99	28.39	28.89	212881
2010-03-01	28.95	29.92	28.55	29.91	396213
2010-03-02	30.00	30.79	30.00	30.46	516643
2010-03-03	30.46	31.03	30.39	30.86	305387
2010-03-04	30.85	31.06	30.61	30.84	161990
2010-03-05	31.00	31.79	31.00	31.42	275698
2010-03-08	31.29	32.39	31.23	32.29	522178
2010-03-09	32.26	33.99	31.72	33.00	906714
2010-03-10	32.94	32.96	32.30	32.64	484470
2010-03-11	33.04	34.34	32.50	34.09	1078934
2010-03-12	34.30	34.30	33.74	34.13	415662
2010-03-15	33.91	34.70	33.69	34.41	593503
2010-03-16	34.54	34.76	34.32	34.70	232788
2010-03-17	34.91	34.96	34.64	34.70	425346
2010-03-18	34.86	35.17	34.67	35.16	523340
2010-03-19	35.23	35.77	33.43	34.48	467874
2010-03-22	34.10	34.47	33.85	34.44	503898
2010-03-23	34.60	35.23	34.36	35.13	292901
2010-03-24	35.00	35.07	34.49	34.52	289585
2010-03-25	34.93	35.31	34.37	34.87	381971
2010-03-26	34.82	35.38	34.78	35.19	543436
2010-03-29	35.25	35.29	34.86	34.89	398329
2010-03-30	34.86	35.59	34.44	34.65	451333
2010-03-31	34.64	35.06	34.56	34.71	484053
2010-04-01	34.99	35.61	34.95	35.37	299446
2010-04-05	35.82	36.36	35.79	36.18	541290
2010-04-06	36.12	36.37	35.68	36.32	374794
2010-04-07	36.15	36.78	36.08	36.40	418263
2010-04-08	36.39	36.39	35.48	36.00	415767
2010-04-09	36.16	36.16	35.64	35.84	320209
2010-04-12	36.12	36.84	36.12	36.65	302241
2010-04-13	37.80	39.44	37.15	37.78	805716
2010-04-14	37.81	38.19	37.57	37.99	548444
2010-04-15	37.83	38.88	37.83	38.71	627279
2010-04-16	38.40	38.80	37.98	38.46	381219
2010-04-19	38.23	38.38	36.50	37.65	643329
2010-04-20	37.90	38.29	37.64	37.91	401440
2010-04-21	38.12	38.21	37.32	38.18	496109
2010-04-22	39.40	41.83	38.92	41.25	2572820
2010-04-23	41.90	42.25	41.55	42.10	918351
2010-04-26	42.15	42.62	41.77	41.77	507561
2010-04-27	41.52	42.25	40.95	41.15	1117355
2010-04-28	41.53	41.96	41.46	41.67	637739
2010-04-29	41.93	42.28	41.53	41.76	489049
2010-04-30	41.83	42.22	40.56	40.62	736732
2010-05-03	40.84	41.82	40.62	41.53	459422
2010-05-04	40.80	40.98	39.74	40.02	432583
2010-05-05	39.57	40.22	38.68	38.94	497699
2010-05-06	38.65	39.49	35.43	37.58	1006874
2010-05-07	37.25	38.04	36.00	36.12	1044903
2010-05-10	37.25	38.93	37.12	38.66	589293
2010-05-11	38.37	38.83	38.08	38.25	601403
2010-05-12	38.36	39.83	38.36	39.63	545794
2010-05-13	39.72	40.04	38.93	39.20	464533
2010-05-14	38.81	38.89	37.38	37.90	559176
2010-05-17	38.00	38.69	37.09	38.66	508000
2010-05-18	39.05	40.21	38.62	38.74	955522
2010-05-19	38.50	39.01	37.07	37.81	638210
2010-05-20	36.66	37.13	35.43	35.80	740746
2010-05-21	34.81	36.35	34.71	36.04	589275
2010-05-24	35.67	36.45	35.52	35.83	386941
2010-05-25	35.12	36.32	34.55	36.15	590729
2010-05-26	36.49	37.49	36.26	36.61	766109
2010-05-27	37.07	38.23	36.99	38.13	626714
2010-05-28	38.13	38.13	37.18	37.40	577857
2010-06-01	36.88	37.75	36.36	36.37	498392
2010-06-02	36.69	37.43	36.11	37.39	615586
2010-06-03	37.66	37.86	36.94	37.47	286470
2010-06-04	36.50	36.78	35.33	35.49	498589
2010-06-07	35.75	35.90	34.18	34.27	681073
2010-06-08	34.53	34.64	32.90	33.25	1153523
2010-06-09	33.46	34.29	33.28	33.68	786150
2010-06-10	34.35	35.83	34.35	35.78	490806
2010-06-11	35.17	36.06	35.16	35.80	225562
2010-06-14	36.16	36.99	35.82	35.99	640955
2010-06-15	36.77	37.07	35.73	37.02	484490
2010-06-16	36.74	38.59	36.57	38.43	836479
2010-06-17	38.39	38.53	37.49	37.93	595051
2010-06-18	37.74	38.54	37.73	38.35	454463
2010-06-21	38.82	39.43	38.28	38.48	625752
2010-06-22	38.71	38.80	36.79	36.93	432240
2010-06-23	36.79	37.03	36.18	36.54	370637
2010-06-24	36.38	36.38	35.56	35.71	355254
2010-06-25	35.79	36.59	35.29	36.38	669627
2010-06-28	36.55	36.70	35.70	35.73	274774
2010-06-29	35.02	35.23	34.00	34.24	432076
2010-06-30	34.29	34.81	33.55	33.67	347485
2010-07-01	33.64	33.78	32.25	33.05	722599
2010-07-02	33.29	33.29	32.50	32.83	301074
2010-07-06	33.45	33.71	32.07	32.33	389466
2010-07-07	32.73	34.22	32.58	34.22	507904
2010-07-08	34.28	34.79	34.01	34.55	367054
2010-07-09	34.53	34.83	34.09	34.73	446302
2010-07-12	34.49	35.06	34.49	34.71	218392
2010-07-13	35.17	35.84	34.99	35.42	580204
2010-07-14	35.28	36.00	35.01	35.94	341408
2010-07-15	36.00	36.40	35.50	36.38	483332
2010-07-16	35.96	36.22	35.38	35.50	633400
2010-07-19	35.46	35.69	34.44	35.32	491735
2010-07-20	35.39	36.18	35.32	36.10	841189
2010-07-21	36.49	37.52	36.43	36.60	953273
2010-07-22	36.29	37.40	34.47	36.09	976679
2010-07-23	36.15	36.36	35.48	35.85	827273
2010-07-26	35.98	36.05	35.31	35.65	847774
2010-07-27	36.04	36.04	35.05	35.19	412028
2010-07-28	35.10	35.37	34.59	35.07	1166768
2010-07-29	35.22	36.05	35.00	35.83	661358
2010-07-30	35.40	36.02	35.00	35.93	635134
2010-08-02	36.71	36.76	35.89	36.38	509976
2010-08-03	36.08	36.51	35.74	36.21	356421
2010-08-04	36.25	36.58	36.13	36.44	399576
2010-08-05	36.24	36.50	35.75	35.90	289295
2010-08-06	35.46	35.74	34.97	35.45	375792
2010-08-09	35.58	36.01	35.48	35.76	417583
2010-08-10	35.40	36.34	35.27	36.01	547887
2010-08-11	35.33	35.33	34.17	34.36	503890
2010-08-12	33.75	35.00	33.74	34.55	552004
2010-08-13	34.37	34.56	33.90	33.90	378639
2010-08-16	33.71	34.05	33.31	33.61	500139
2010-08-17	33.93	34.89	33.84	34.26	372499
2010-08-18	34.38	34.96	34.16	34.64	242983
2010-08-19	34.48	34.48	33.66	33.69	272529
2010-08-20	33.55	33.65	32.84	33.57	316581
2010-08-23	33.91	33.91	33.04	33.12	331333
2010-08-24	32.52	32.79	32.08	32.27	743380
2010-08-25	31.97	32.58	31.50	32.44	367944
2010-08-26	32.66	33.04	31.86	31.87	420669
2010-08-27	32.09	33.26	31.77	33.23	596567
2010-08-30	33.02	33.29	32.40	32.43	183763
2010-08-31	32.27	32.73	32.00	32.28	409363
2010-09-01	32.77	34.21	32.65	33.99	284343
2010-09-02	34.29	35.15	34.04	35.15	344765
2010-09-03	35.53	36.31	35.21	35.81	471305
2010-09-07	35.59	35.98	35.27	35.65	364482
2010-09-08	35.58	36.02	35.58	35.91	447652
2010-09-09	36.32	36.34	35.03	35.25	384147
2010-09-10	35.20	35.76	35.06	35.41	326721
2010-09-13	35.74	36.98	35.71	36.90	487062
2010-09-14	37.22	37.78	37.15	37.28	632189
2010-09-15	37.22	37.44	36.61	37.00	356980
2010-09-16	36.76	37.16	36.50	36.60	320100
2010-09-17	36.80	37.15	36.37	37.11	259311
2010-09-20	37.44	38.63	37.00	38.50	504480
2010-09-21	38.63	39.33	38.19	38.78	823324
2010-09-22	38.78	39.20	38.22	38.38	459466
2010-09-23	38.05	39.02	37.89	38.01	430574
2010-09-24	38.51	39.01	38.51	38.93	248175
2010-09-27	39.00	39.48	38.78	39.26	318228
2010-09-28	39.50	40.30	39.13	40.20	521805
2010-09-29	40.20	40.41	39.53	39.86	472285
2010-09-30	39.92	40.30	38.92	39.29	577554
2010-10-01	39.58	39.92	38.86	39.57	476707
2010-10-04	39.40	39.64	38.76	39.21	295079
2010-10-05	39.55	40.12	39.07	39.80	472540
2010-10-06	39.69	39.84	39.10	39.45	469714
2010-10-07	39.64	39.79	38.85	39.27	453220
2010-10-08	39.27	39.82	39.12	39.75	385524
2010-10-11	39.89	39.89	39.41	39.50	340506
2010-10-12	39.45	39.50	38.89	39.33	392827
2010-10-13	39.57	39.88	39.47	39.62	581779
2010-10-14	39.47	40.01	39.46	39.71	490951
2010-10-15	40.00	40.54	39.71	40.02	648515
2010-10-18	40.13	40.13	39.80	40.00	253758
2010-10-19	39.51	40.37	39.51	39.87	655963
2010-10-20	39.93	40.82	39.83	40.63	697579
2010-10-21	43.07	43.08	42.05	42.71	2036492
2010-10-22	43.77	44.38	42.85	43.72	3100772
2010-10-25	43.93	44.95	43.93	44.51	1620282
2010-10-26	44.10	44.62	43.79	43.84	564567
2010-10-27	43.35	43.48	42.86	43.16	679814
2010-10-28	43.45	43.71	42.69	43.00	348974
2010-10-29	42.85	43.10	42.68	42.82	345705
2010-11-01	43.20	43.32	42.30	42.74	319332
2010-11-02	43.23	44.47	42.92	44.44	907313
2010-11-03	44.45	44.67	43.93	44.50	643709
2010-11-04	44.95	45.88	44.88	45.46	839970
2010-11-05	45.55	46.88	45.55	46.63	631741
2010-11-08	46.31	46.38	45.88	46.25	940526
2010-11-09	46.25	46.36	45.74	45.87	447153
2010-11-10	45.86	46.06	45.34	46.04	477602
2010-11-11	45.44	46.17	45.34	45.97	259508
2010-11-12	45.65	45.85	44.36	44.64	440552
2010-11-15	44.89	45.65	44.71	45.16	1006785
2010-11-16	44.68	44.76	43.64	43.89	605718
2010-11-17	44.82	47.10	44.55	46.43	1009758
2010-11-18	46.99	47.85	46.96	47.61	1065384
2010-11-19	47.42	47.73	47.00	47.38	1576031
2010-11-22	47.19	48.03	47.00	47.94	589840
2010-11-23	47.32	47.41	46.75	47.29	549279
2010-11-24	47.64	48.60	47.53	48.57	285783
2010-11-26	48.28	48.66	47.61	48.60	111909
2010-11-29	48.13	48.26	46.93	47.89	596867
2010-11-30	47.44	48.24	47.34	47.72	428165
2010-12-01	48.54	49.50	48.14	49.50	519799
2010-12-02	49.46	50.65	49.42	50.65	773997
2010-12-03	50.52	51.36	50.32	51.33	372442
2010-12-06	51.28	51.28	50.72	51.09	344629
2010-12-07	51.48	51.67	50.88	51.25	639213
2010-12-08	51.23	51.24	50.23	50.54	623833
2010-12-09	51.09	51.09	50.17	50.33	643423
2010-12-10	50.61	50.78	50.17	50.63	568694
2010-12-13	50.83	50.92	49.73	50.05	618696
2010-12-14	50.21	51.01	50.05	50.87	455597
2010-12-15	50.76	51.60	50.55	50.79	446189
2010-12-16	50.83	51.42	50.47	51.31	392738
2010-12-17	51.37	52.30	51.11	52.26	514194
2010-12-20	52.44	52.78	52.01	52.48	483019
2010-12-21	52.65	53.20	52.35	52.93	435480
2010-12-22	52.96	53.15	52.76	53.11	338735
2010-12-23	53.04	53.19	52.71	52.77	310316
2010-12-27	52.58	53.39	52.43	53.21	213011
2010-12-28	53.30	53.78	53.03	53.20	228669
2010-12-29	53.36	53.56	53.02	53.05	177632
2010-12-30	53.03	53.19	52.96	52.98	103804
2010-12-31	52.99	53.33	52.76	52.80	162436
2011-01-03	53.26	53.64	52.84	53.25	504521
2011-01-04	53.43	53.61	52.51	52.75	920541
2011-01-05	52.48	53.15	52.14	53.08	347800
2011-01-06	53.04	53.57	52.77	53.24	1314641
2011-01-07	53.44	53.55	52.36	52.90	265426
2011-01-10	52.44	53.47	52.30	53.32	574786
2011-01-11	53.90	54.76	53.84	54.35	440497
2011-01-12	54.68	55.34	54.37	54.53	347482
2011-01-13	54.51	54.92	54.33	54.60	276241
2011-01-14	54.52	54.98	53.25	54.98	647974
2011-01-18	54.97	55.41	54.72	55.10	369084
2011-01-19	55.11	55.11	53.75	53.95	566474
2011-01-20	53.82	54.63	53.47	54.52	761967
2011-01-21	54.99	55.35	53.96	54.17	493085
2011-01-24	54.37	55.37	54.03	54.92	797512
2011-01-25	54.64	54.64	53.19	53.68	1146608
2011-01-26	53.81	54.60	53.67	54.33	625710
2011-01-27	54.63	55.19	53.47	55.13	909139
2011-01-28	55.19	56.46	53.99	54.39	618374
2011-01-31	54.51	56.21	54.44	56.05	486469
2011-02-01	56.53	57.98	56.25	57.80	540017
2011-02-02	57.93	58.39	57.12	57.31	762792
2011-02-03	57.26	57.50	56.77	56.84	545331
2011-02-04	57.01	57.18	56.22	56.69	653963
2011-02-07	56.85	57.57	56.51	57.24	453445
2011-02-08	57.29	58.04	57.08	58.04	388119
2011-02-09	57.98	58.69	57.96	58.51	614329
2011-02-10	58.22	59.73	58.04	59.68	1596473
2011-02-11	59.43	60.18	59.20	59.89	280050
2011-02-14	59.85	60.40	59.81	59.89	594797
2011-02-15	59.60	60.09	59.29	59.34	403811
2011-02-16	59.60	60.53	59.60	60.05	650738
2011-02-17	59.97	60.38	59.88	60.17	320222
2011-02-18	60.27	60.43	59.78	60.12	164922
2011-02-22	59.70	59.70	57.14	57.46	595884
2011-02-23	57.35	57.55	54.52	55.73	1257357
2011-02-24	55.62	56.33	54.65	55.41	729154
2011-02-25	55.62	56.85	55.62	56.68	344810
2011-02-28	57.00	58.96	56.90	58.22	907189
2011-03-01	58.38	58.58	57.00	57.33	504661
2011-03-02	57.27	58.35	57.26	57.79	238230
2011-03-03	58.17	59.69	58.17	59.34	277009
2011-03-04	59.40	59.73	58.73	59.60	414055
2011-03-07	59.66	59.99	57.82	58.28	787415
2011-03-08	58.54	59.91	57.83	59.55	540156
2011-03-09	59.50	60.46	59.31	60.25	647057
2011-03-10	59.74	59.83	58.36	58.76	371778
2011-03-11	58.52	59.98	58.36	59.63	250542
2011-03-14	59.63	59.89	58.33	59.46	347691
2011-03-15	58.24	59.87	57.33	59.53	409900
2011-03-16	59.35	60.01	58.36	58.85	431369
2011-03-17	59.87	60.02	58.58	58.94	393226
2011-03-18	59.68	59.98	59.30	59.50	449415
2011-03-21	60.39	61.28	60.14	60.97	392443
2011-03-22	61.07	61.08	60.22	60.39	487158
2011-03-23	60.40	60.89	59.27	60.62	383670
2011-03-24	60.97	61.38	60.55	61.27	407640
2011-03-25	61.36	62.12	61.17	61.31	610954
2011-03-28	61.31	61.87	61.03	61.08	773417
2011-03-29	60.95	61.82	60.41	61.82	465035
2011-03-30	62.13	62.47	61.51	61.74	716529
2011-03-31	61.76	63.09	61.57	62.50	482971
2011-04-01	63.10	63.35	62.60	63.30	436277
2011-04-04	63.36	64.55	63.18	63.79	981898
2011-04-05	63.60	64.10	63.36	63.42	231026
2011-04-06	64.14	64.90	62.71	63.46	462586
2011-04-07	63.28	63.51	60.79	61.41	1010065
2011-04-08	61.57	61.73	59.80	60.66	525443
2011-04-11	60.61	61.02	60.22	60.42	337272
2011-04-12	59.76	60.19	58.93	59.04	471629
2011-04-13	59.36	59.88	58.67	59.42	441762
2011-04-14	58.93	59.69	58.51	59.39	374362
2011-04-15	59.42	60.30	59.14	59.95	442501
2011-04-18	59.13	59.53	58.77	59.24	497432
2011-04-19	59.44	59.50	58.21	58.61	736099
2011-04-20	59.81	60.99	59.81	59.98	828854
2011-04-21	61.34	62.01	60.44	60.79	906061
2011-04-25	60.73	61.72	59.92	60.25	456481
2011-04-26	60.58	61.53	60.41	60.85	336350
2011-04-27	60.90	61.17	60.48	61.01	239135
2011-04-28	60.80	61.74	60.71	61.57	466775
2011-04-29	61.58	62.32	61.18	61.95	566187
2011-05-02	62.29	62.30	60.81	60.96	393802
2011-05-03	60.71	61.06	59.31	59.69	386653
2011-05-04	59.66	59.66	58.13	58.17	418751
2011-05-05	57.95	57.95	56.34	56.90	1017968
2011-05-06	57.81	58.47	57.09	57.41	390288
2011-05-09	57.48	58.30	57.14	57.93	228475
2011-05-10	58.22	59.08	58.19	58.57	418490
2011-05-11	58.30	58.50	57.24	57.48	253698
2011-05-12	57.15	57.33	55.77	55.80	693200
2011-05-13	55.89	56.05	54.64	54.84	546566
2011-05-16	54.96	55.55	54.70	54.87	533778
2011-05-17	54.40	54.59	52.70	52.85	919735
2011-05-18	53.00	53.97	52.97	53.64	1048663
2011-05-19	53.96	53.96	52.74	53.11	1081513
2011-05-20	52.86	53.90	51.82	53.78	934451
2011-05-23	52.75	52.82	52.41	52.43	728419
2011-05-24	52.41	53.11	52.36	52.75	662936
2011-05-25	52.50	53.21	52.27	52.72	744667
2011-05-26	53.65	54.11	53.30	53.77	722601
2011-05-27	54.07	54.83	53.91	54.64	627503
2011-05-31	55.08	55.64	54.66	55.60	593067
2011-06-01	55.50	55.92	53.05	53.11	731494
2011-06-02	53.01	53.70	52.92	53.49	487947
2011-06-03	52.46	53.14	52.11	52.51	370114
2011-06-06	52.28	52.45	51.36	51.51	387990
2011-06-07	51.80	51.90	51.00	51.02	583775
2011-06-08	50.96	51.17	50.67	50.87	595228
2011-06-09	51.03	51.76	50.82	51.46	445612
2011-06-10	51.18	51.35	50.45	50.82	434257
2011-06-13	50.92	51.18	50.29	50.81	671507
2011-06-14	51.37	53.22	51.37	52.97	448377
2011-06-15	52.30	52.53	51.55	51.72	565214
2011-06-16	51.67	52.43	51.43	52.13	491221
2011-06-17	52.75	53.08	51.71	52.22	345774
2011-06-20	51.95	52.92	51.79	52.85	357201
2011-06-21	53.22	54.31	53.22	54.23	338745
2011-06-22	53.77	54.20	53.08	53.31	570542
2011-06-23	52.62	52.67	51.86	52.54	652669
2011-06-24	52.71	53.07	51.60	51.75	495333
2011-06-27	51.62	51.88	50.82	51.70	401169
2011-06-28	51.60	52.19	51.60	51.80	583711
2011-06-29	52.14	52.39	51.71	52.22	839769
2011-06-30	52.26	54.40	52.17	54.09	873243
2011-07-01	54.32	56.13	54.21	55.95	509313
2011-07-05	55.82	55.82	54.47	55.35	438969
2011-07-06	55.14	55.86	54.82	55.57	597477
2011-07-07	56.15	56.31	55.19	55.63	518787
2011-07-08	54.76	54.99	54.42	54.67	402900
2011-07-11	53.73	54.04	52.96	53.20	290649
2011-07-12	52.96	53.19	52.39	52.58	308345
2011-07-13	52.95	53.92	52.71	53.15	343609
2011-07-14	53.44	53.56	51.82	52.01	312624
2011-07-15	52.34	52.34	51.38	51.76	333853
2011-07-18	51.19	51.64	50.54	51.08	410760
2011-07-19	51.48	53.34	51.46	53.08	552752
2011-07-20	53.42	53.42	52.38	52.47	479802
2011-07-21	54.11	55.75	54.00	55.40	1389212
2011-07-22	55.62	57.34	55.53	56.17	908790
2011-07-25	55.57	56.99	55.50	56.81	548063
2011-07-26	56.62	56.73	54.96	55.14	649856
2011-07-27	54.86	54.86	52.07	52.27	664206
2011-07-28	52.13	52.89	51.40	51.58	514723
2011-07-29	50.79	51.57	50.33	50.69	625730
2011-08-01	51.53	51.89	49.60	50.72	1193105
2011-08-02	50.14	50.79	47.75	47.82	861227
2011-08-03	48.02	48.02	46.24	46.85	1138688
2011-08-04	46.00	46.00	42.83	42.90	1473925
2011-08-05	43.66	43.91	40.85	42.17	1088411
2011-08-08	40.78	41.88	37.08	37.20	1835109
2011-08-09	37.77	39.39	35.60	38.45	1872259
2011-08-10	37.56	38.08	36.55	36.65	1501788
2011-08-11	37.21	41.95	37.21	41.28	1296906
2011-08-12	41.89	42.45	41.11	41.91	593401
2011-08-15	42.40	42.68	41.53	42.41	738684
2011-08-16	41.61	42.38	40.87	41.27	782765
2011-08-17	41.65	41.67	39.86	40.55	542362
2011-08-18	38.90	38.96	37.55	38.02	954280
2011-08-19	37.22	38.45	36.38	36.51	573160
2011-08-22	37.57	37.84	36.42	36.56	531132
2011-08-23	36.86	38.44	36.49	38.44	837556
2011-08-24	38.32	39.53	37.88	39.41	525108
2011-08-25	39.83	40.35	38.25	38.44	640044
2011-08-26	38.67	40.51	37.77	40.40	481451
2011-08-29	41.02	42.23	41.02	42.19	247268
2011-08-30	41.87	43.44	41.33	43.05	547933
2011-08-31	43.23	44.45	42.69	43.09	646269
2011-09-01	43.65	44.04	42.44	42.50	560549
2011-09-02	41.35	41.68	40.13	40.75	488476
2011-09-06	38.95	40.66	38.79	40.26	406645
2011-09-07	41.09	42.33	40.92	42.08	364776
2011-09-08	41.62	42.01	39.95	40.10	903813
2011-09-09	39.72	39.96	38.25	38.79	454812
2011-09-12	38.09	39.10	37.80	38.99	487744
2011-09-13	39.27	40.43	39.10	40.19	823500
2011-09-14	40.62	43.23	39.91	42.45	708069
2011-09-15	42.92	43.75	41.95	43.71	657904
2011-09-16	43.47	43.76	42.37	43.20	642648
2011-09-19	42.02	42.87	41.69	42.65	584441
2011-09-20	42.90	43.15	41.74	41.79	498127
2011-09-21	41.64	42.15	39.38	39.39	528279
2011-09-22	37.64	38.05	35.52	36.05	762049
2011-09-23	35.90	36.86	35.08	35.95	940735
2011-09-26	36.55	36.99	35.08	36.90	857933
2011-09-27	38.07	40.02	37.59	38.72	774593
2011-09-28	38.65	38.80	35.79	36.02	806474
2011-09-29	36.97	37.33	34.32	35.49	1191142
2011-09-30	34.88	35.17	33.51	33.55	946552
2011-10-03	33.15	33.68	32.02	32.09	938944
2011-10-04	31.45	33.50	31.08	33.47	1142747
2011-10-05	33.63	35.74	33.30	35.29	674999
2011-10-06	34.96	36.29	34.58	35.90	798576
2011-10-07	36.12	36.55	35.26	35.59	884412
2011-10-10	36.46	37.75	36.46	37.73	426496
2011-10-11	37.18	38.71	37.18	38.45	498491
2011-10-12	38.87	40.52	38.62	39.63	681080
2011-10-13	39.30	39.63	38.50	39.45	560915
2011-10-14	40.56	41.46	40.00	40.75	554813
2011-10-17	40.53	40.63	39.54	39.97	769999
2011-10-18	40.21	41.72	39.82	41.37	1100755
2011-10-19	41.00	41.84	40.62	40.80	1414060
2011-10-20	42.14	44.04	41.00	43.67	2322370
2011-10-21	44.51	45.23	43.70	44.91	977592
2011-10-24	45.23	47.66	45.18	47.61	941616
2011-10-25	47.27	47.96	45.43	46.50	861509
2011-10-26	47.38	47.53	45.68	47.13	611007
2011-10-27	49.13	50.74	48.55	50.00	5041051
2011-10-28	49.95	50.18	49.00	49.61	518885
2011-10-31	47.99	49.52	47.42	48.46	1115491
2011-11-01	45.98	47.95	45.58	46.72	778007
2011-11-02	47.76	47.90	46.68	47.49	437851
2011-11-03	48.25	49.68	47.62	49.36	756359
2011-11-04	49.06	50.35	48.50	49.74	789425
2011-11-07	49.70	49.94	48.12	49.42	334191
2011-11-08	49.56	50.30	48.51	49.68	546895
2011-11-09	47.96	49.49	47.39	47.83	691609
2011-11-10	48.84	49.50	47.87	48.85	690450
2011-11-11	49.63	50.93	49.61	50.49	491791
2011-11-14	50.07	50.69	48.82	49.67	1050789
2011-11-15	49.25	50.01	48.39	49.40	697850
2011-11-16	48.96	51.30	48.74	50.17	812498
2011-11-17	50.02	50.42	48.52	48.95	545236
2011-11-18	49.11	49.40	48.65	48.86	327372
2011-11-21	47.83	49.21	47.37	48.38	645232
2011-11-22	48.10	48.23	46.71	46.87	868305
2011-11-23	46.27	46.62	45.21	45.34	550332
2011-11-25	45.12	46.12	44.77	45.52	253526
2011-11-28	47.37	47.86	46.91	47.77	419748
2011-11-29	47.82	48.35	46.96	47.09	527139
2011-11-30	49.01	50.97	46.20	50.96	1004288
2011-12-01	50.95	52.00	50.60	51.22	658001
2011-12-02	51.65	52.41	51.65	51.87	622921
2011-12-05	53.02	53.13	51.43	51.89	593474
2011-12-06	51.75	52.47	51.36	52.18	416662
2011-12-07	51.69	52.30	50.95	51.94	304168
2011-12-08	51.25	51.75	50.27	50.42	413885
2011-12-09	50.80	51.73	50.28	51.53	470986
2011-12-12	50.63	51.23	50.11	51.14	542398
2011-12-13	51.61	52.32	49.87	50.52	646344
2011-12-14	50.16	50.16	48.46	48.60	624400
2011-12-15	49.50	49.74	48.54	48.83	803053
2011-12-16	49.41	49.91	48.80	49.23	559014
2011-12-19	49.65	49.81	48.71	48.92	471587
2011-12-20	49.93	51.73	49.93	51.65	533063
2011-12-21	51.58	52.42	50.77	52.35	729930
2011-12-22	52.54	53.93	52.54	53.70	662338
2011-12-23	53.84	54.33	53.28	53.84	220188
2011-12-27	53.58	54.14	53.36	53.73	137565
2011-12-28	53.78	53.78	52.16	52.53	246336
2011-12-29	52.80	53.73	52.32	53.61	241523
2011-12-30	53.55	53.67	52.85	53.01	251038
2012-01-03	54.59	54.60	52.82	54.31	624642
2012-01-04	54.33	54.54	53.00	53.85	1143656
2012-01-05	53.71	54.57	52.67	54.51	344566
2012-01-06	54.61	55.26	54.38	54.88	890124
2012-01-09	55.10	55.86	54.58	55.76	544392
2012-01-10	56.63	57.06	55.77	56.56	1030301
2012-01-11	56.40	57.05	56.04	56.61	228770
2012-01-12	57.26	59.08	56.94	58.66	2111689
2012-01-13	58.14	58.38	56.99	57.33	710531
2012-01-17	57.91	58.89	57.73	58.12	567751
2012-01-18	57.85	58.84	57.42	57.90	613983
2012-01-19	58.11	59.40	57.85	58.66	526092
2012-01-20	58.51	59.20	57.75	57.88	451707
2012-01-23	58.06	59.14	57.51	58.72	514524
2012-01-24	58.39	60.00	58.20	58.71	772168
2012-01-25	58.59	60.29	57.71	60.21	806117
2012-01-26	62.92	66.01	62.44	63.97	2243049
2012-01-27	63.78	65.31	63.41	64.14	976801
2012-01-30	63.69	63.81	62.33	63.52	683677
2012-01-31	63.62	63.90	62.39	62.88	499214
2012-02-01	63.07	64.91	63.05	64.37	553258
2012-02-02	64.41	64.47	63.52	64.05	237484
2012-02-03	64.92	67.33	64.88	67.04	774706
2012-02-06	66.58	67.22	66.30	66.44	481588
2012-02-07	66.14	66.63	65.26	65.74	795709
2012-02-08	65.92	66.36	65.25	65.93	285851
2012-02-09	66.30	66.50	64.97	66.20	566905
2012-02-10	65.56	65.65	63.97	64.36	613419
2012-02-13	64.76	65.76	63.74	64.67	894077
2012-02-14	64.38	64.60	63.75	64.47	449883
2012-02-15	64.95	65.59	64.23	64.64	368916
2012-02-16	64.35	64.50	63.29	64.33	697245
2012-02-17	64.77	66.15	64.65	66.01	381772
2012-02-21	66.14	66.65	64.90	65.31	312117
2012-02-22	65.09	65.69	64.92	65.32	405107
2012-02-23	65.21	65.32	63.34	64.00	779671
2012-02-24	63.89	65.07	63.35	64.84	567230
2012-02-27	64.25	65.43	63.33	65.29	432119
2012-02-28	65.13	65.18	62.63	62.88	854510
2012-02-29	63.12	63.50	62.30	62.89	517937
2012-03-01	63.03	64.24	62.91	64.09	480853
2012-03-02	63.73	64.49	63.31	63.75	494586
2012-03-05	63.39	64.06	63.09	63.94	562953
2012-03-06	61.70	62.86	61.70	62.17	507135
2012-03-07	62.51	63.45	62.05	62.53	647497
2012-03-08	63.13	64.45	63.03	63.91	519273
2012-03-09	64.01	66.07	63.70	65.54	790846
2012-03-12	65.77	65.98	64.94	65.81	743860
2012-03-13	66.29	66.99	65.71	66.93	612295
2012-03-14	66.90	67.33	65.80	66.05	461916
2012-03-15	66.15	67.34	65.63	67.15	469116
2012-03-16	67.15	67.28	66.67	67.05	425694
2012-03-19	66.74	67.20	66.07	66.55	424461
2012-03-20	66.00	66.21	65.10	65.97	514491
2012-03-21	66.23	66.27	65.35	65.71	486641
2012-03-22	65.13	65.13	64.15	64.76	368042
2012-03-23	64.87	65.20	63.38	65.13	269417
2012-03-26	65.59	66.04	65.16	65.60	331234
2012-03-27	65.67	66.45	65.64	66.21	362119
2012-03-28	66.29	66.29	64.17	65.67	423677
2012-03-29	65.02	65.48	63.99	65.28	341965
2012-03-30	65.77	66.19	64.75	65.31	299672
2012-04-02	65.24	66.29	64.65	66.00	490021
2012-04-03	66.00	66.00	65.03	65.74	415284
2012-04-04	64.88	65.01	64.12	64.79	328965
2012-04-05	64.69	64.93	64.05	64.46	584415
2012-04-09	63.04	63.46	62.00	62.89	455918
2012-04-10	62.76	62.89	60.11	60.76	619767
2012-04-11	61.74	62.21	60.88	61.15	738236
2012-04-12	62.37	65.54	62.11	65.24	1551855
2012-04-13	65.15	65.15	64.13	64.76	953528
2012-04-16	65.20	66.23	64.47	65.04	547276
2012-04-17	65.53	66.02	65.01	65.60	550522
2012-04-18	65.31	66.44	64.90	65.47	655106
2012-04-19	64.86	66.84	64.03	64.95	1580466
2012-04-20	65.62	66.59	65.31	65.89	554378
2012-04-23	64.79	65.16	64.21	65.16	600125
2012-04-24	65.47	66.07	64.92	65.45	598135
2012-04-25	66.04	66.91	65.61	66.56	1207241
2012-04-26	66.39	67.72	66.26	67.55	622789
2012-04-27	67.64	67.93	67.10	67.43	551602
2012-04-30	67.45	67.60	66.20	66.39	257137
2012-05-01	66.05	68.00	65.90	66.84	379608
2012-05-02	66.45	67.80	65.93	67.60	665311
2012-05-03	67.72	68.19	65.21	65.54	681738
2012-05-04	65.10	66.46	63.67	64.90	601568
2012-05-07	64.71	65.28	63.92	64.13	484098
2012-05-08	63.61	63.86	61.72	63.26	738819
2012-05-09	62.36	62.83	61.48	62.22	838427
2012-05-10	62.97	63.61	61.96	62.18	502530
2012-05-11	61.45	62.18	60.70	61.12	965228
2012-05-14	60.29	60.47	59.27	60.02	697956
2012-05-15	60.03	60.92	59.49	59.76	558121
2012-05-16	59.92	61.01	58.52	58.73	712139
2012-05-17	58.93	58.94	56.43	56.64	899172
2012-05-18	56.86	57.77	56.09	56.34	675664
2012-05-21	56.68	59.06	56.50	58.77	552705
2012-05-22	58.86	61.04	58.62	60.23	912500
2012-05-23	59.76	61.85	59.48	61.58	823931
2012-05-24	61.52	62.02	61.09	61.82	655766
2012-05-25	61.67	61.67	60.72	60.97	538767
2012-05-29	61.68	62.51	61.08	62.33	534821
2012-05-30	61.67	61.67	60.34	60.86	481049
2012-05-31	60.71	60.95	58.15	59.49	579365
2012-06-01	57.85	57.85	55.70	55.79	880995
2012-06-04	56.03	56.16	54.35	55.06	558641
2012-06-05	54.60	56.13	53.87	55.92	1118366
2012-06-06	56.17	57.64	56.10	57.44	684231
2012-06-07	58.38	59.27	57.39	57.72	608754
2012-06-08	57.70	58.20	56.66	58.04	354603
2012-06-11	58.83	58.95	55.97	56.09	486046
2012-06-12	56.11	56.53	55.17	56.26	438056
2012-06-13	56.06	56.19	53.59	53.99	938210
2012-06-14	54.33	54.90	53.85	53.97	914154
2012-06-15	54.04	54.69	52.67	53.33	1236955
2012-06-18	52.89	55.34	52.29	54.75	1290335
2012-06-19	54.84	56.85	54.84	56.63	1414215
2012-06-20	56.41	57.72	55.54	57.49	1103203
2012-06-21	57.79	57.89	54.90	55.09	704567
2012-06-22	55.55	56.58	55.11	56.10	1174452
2012-06-25	55.19	55.30	53.53	53.92	521501
2012-06-26	54.04	54.97	53.81	54.63	716236
2012-06-27	54.93	54.96	54.06	54.41	350859
2012-06-28	53.86	55.37	53.86	55.33	644363
2012-06-29	56.55	57.74	56.35	57.55	966100
2012-07-02	57.63	58.12	56.68	58.07	492673
2012-07-03	58.24	60.59	58.05	60.50	329189
2012-07-05	59.83	61.37	58.44	60.97	760100
2012-07-06	60.21	60.27	58.74	59.17	597231
2012-07-09	58.87	58.87	57.67	58.34	355210
2012-07-10	58.96	59.26	56.30	56.66	440917
2012-07-11	56.58	56.89	54.89	55.43	765371
2012-07-12	54.77	56.99	54.48	56.44	808497
2012-07-13	56.66	57.89	56.09	57.74	537511
2012-07-16	57.06	57.33	53.66	54.00	1243252
2012-07-17	54.43	55.14	53.76	54.87	817397
2012-07-18	54.71	57.12	54.42	57.00	983212
2012-07-19	49.84	56.56	48.20	56.07	2468674
2012-07-20	55.72	55.72	54.22	54.50	1151531
2012-07-23	53.11	54.72	52.79	54.27	681178
2012-07-24	54.58	54.58	52.28	52.57	669246
2012-07-25	52.40	52.88	51.76	52.31	710840
2012-07-26	53.01	54.32	52.98	54.07	507469
2012-07-27	54.27	56.39	54.10	56.01	493599
2012-07-30	55.38	55.99	54.93	55.92	631903
2012-07-31	55.68	56.28	55.49	55.71	430713
2012-08-01	56.22	56.26	54.99	54.99	399971
2012-08-02	54.31	55.14	53.99	54.23	394736
2012-08-03	55.59	57.56	55.44	57.24	593274
2012-08-06	57.60	59.19	57.17	58.76	560291
2012-08-07	59.38	61.74	59.26	61.08	983723
2012-08-08	60.65	60.96	60.28	60.71	828853
2012-08-09	60.72	61.52	60.45	60.83	482406
2012-08-10	60.41	60.51	59.68	60.00	444130
2012-08-13	59.76	59.76	58.63	59.64	335933
2012-08-14	59.99	59.99	58.76	58.99	435025
2012-08-15	58.75	59.54	58.58	59.30	333057
2012-08-16	59.12	60.47	59.12	60.15	183910
2012-08-17	60.25	61.60	59.97	60.99	463583
2012-08-20	60.93	60.96	59.86	60.31	333400
2012-08-21	60.77	61.45	60.18	60.31	373343
2012-08-22	60.18	60.31	58.39	59.09	459757
2012-08-23	59.00	59.66	58.81	59.35	360393
2012-08-24	59.11	60.08	58.82	59.76	270789
2012-08-27	60.07	60.18	58.48	59.02	609847
2012-08-28	59.02	60.03	58.56	59.85	546731
2012-08-29	59.58	59.84	58.57	58.84	510098
2012-08-30	58.11	58.76	57.67	57.78	353594
2012-08-31	58.30	58.45	57.24	57.78	757833
2012-09-04	57.91	58.36	56.34	58.33	440373
2012-09-05	58.54	58.54	57.19	57.56	200618
2012-09-06	57.95	60.02	57.90	58.59	891576
2012-09-07	58.78	60.00	58.40	59.49	502963
2012-09-10	59.18	60.19	59.18	59.78	468439
2012-09-11	59.61	60.97	59.30	60.74	589324
2012-09-12	60.97	61.70	60.69	61.03	412188
2012-09-13	61.04	63.03	60.21	61.73	457498
2012-09-14	62.33	64.17	61.65	63.47	574367
2012-09-17	62.95	63.27	61.37	61.85	421280
2012-09-18	61.75	62.03	61.00	61.52	224388
2012-09-19	61.58	62.68	61.21	62.49	1049929
2012-09-20	61.87	62.21	61.65	62.03	318589
2012-09-21	62.18	62.38	60.94	60.94	580930
2012-09-24	60.73	60.82	58.77	59.02	538090
2012-09-25	59.15	59.19	56.91	57.00	811046
2012-09-26	57.07	57.07	55.41	56.24	645171
2012-09-27	56.72	56.72	55.88	56.28	837054
2012-09-28	56.11	57.24	55.99	57.20	554521
2012-10-01	57.29	58.16	56.39	57.72	785174
2012-10-02	58.11	58.13	56.31	56.75	409500
2012-10-03	56.87	57.79	56.68	57.66	734821
2012-10-04	58.11	59.12	57.75	59.02	832687
2012-10-05	59.39	60.09	59.11	59.50	969768
2012-10-08	59.01	59.66	58.80	59.02	311722
2012-10-09	58.65	59.55	57.69	57.84	698771
2012-10-10	57.71	57.79	56.39	56.86	567486
2012-10-11	56.70	58.37	56.68	57.00	745760
2012-10-12	56.85	56.86	55.70	56.11	626942
2012-10-15	56.45	56.92	55.87	56.49	1088909
2012-10-16	55.96	56.96	55.02	56.33	1060436
2012-10-17	56.61	58.10	56.33	57.17	985963
2012-10-18	64.00	65.86	63.00	65.11	4618156
2012-10-19	63.58	65.33	62.74	63.50	1570820
2012-10-22	63.02	64.04	62.41	63.07	743910
2012-10-23	62.01	63.47	61.63	63.16	629111
2012-10-24	63.61	63.70	62.30	62.90	535893
2012-10-25	63.40	63.45	61.78	63.15	536103
2012-10-26	63.17	63.62	61.92	63.20	720096
2012-10-31	63.59	65.35	63.41	64.88	922332
2012-11-01	64.47	65.98	63.83	65.35	809330
2012-11-02	65.68	65.99	64.48	64.89	529198
2012-11-05	64.85	65.46	64.62	65.27	400263
2012-11-06	65.86	67.14	65.42	66.75	961452
2012-11-07	65.51	66.66	63.95	64.47	653531
2012-11-08	64.24	64.64	62.50	62.94	915504
2012-11-09	62.76	63.98	62.49	62.54	554307
2012-11-12	62.97	63.00	62.35	62.37	208898
2012-11-13	62.48	63.44	62.19	62.79	493400
2012-11-14	62.95	63.19	60.78	61.13	614557
2012-11-15	61.00	61.67	60.04	60.17	546402
2012-11-16	60.33	61.76	59.40	61.48	656770
2012-11-19	62.17	63.01	62.07	62.58	400588
2012-11-20	62.37	63.01	61.69	62.71	362125
2012-11-21	63.04	63.19	62.40	62.92	302050
2012-11-23	63.12	63.69	62.50	63.69	99563
2012-11-26	63.20	63.91	62.38	62.87	590139
2012-11-27	62.96	64.55	62.55	63.49	711497
2012-11-28	63.00	63.93	61.44	63.46	1203711
2012-11-29	63.55	64.92	63.27	64.54	717488
2012-11-30	64.48	65.23	64.18	64.65	586751
2012-12-03	64.85	65.43	63.10	63.97	623904
2012-12-04	64.04	64.39	63.01	64.07	557470
2012-12-05	62.79	63.87	61.74	63.33	791189
2012-12-06	63.23	63.60	62.47	62.95	1759970
2012-12-07	63.32	64.81	63.03	64.51	816202
2012-12-10	64.52	65.15	64.10	64.55	558749
2012-12-11	64.95	65.88	63.91	64.28	520240
2012-12-12	64.83	64.84	63.60	63.83	673343
2012-12-13	63.85	64.20	62.33	62.34	845988
2012-12-14	62.08	62.87	61.76	62.41	528107
2012-12-17	62.75	64.23	62.25	64.00	665066
2012-12-18	64.19	66.04	64.19	65.91	690366
2012-12-19	66.14	67.46	65.68	67.14	1061267
2012-12-20	67.25	67.72	66.84	67.21	636435
2012-12-21	66.12	67.56	65.83	67.24	1059309
2012-12-24	66.77	67.25	66.22	66.79	149101
2012-12-26	67.06	67.54	66.37	66.52	291672
2012-12-27	66.56	66.74	65.66	66.35	375344
2012-12-28	65.90	65.92	65.10	65.25	393322
2012-12-31	65.15	67.47	64.86	67.43	515377
2013-01-02	69.06	70.40	68.54	69.20	688725
2013-01-03	69.14	69.96	68.41	68.79	382957
2013-01-04	69.05	69.39	68.62	69.00	485640
2013-01-07	68.80	69.11	68.25	69.11	495773
2013-01-08	69.26	70.40	69.09	69.67	912319
2013-01-09	69.97	70.49	69.73	70.00	434261
2013-01-10	68.62	69.42	67.06	67.43	1943503
2013-01-11	67.21	68.57	66.93	67.93	1295433
2013-01-14	67.70	68.31	66.63	67.22	459128
2013-01-15	67.16	68.65	66.93	68.62	579860
2013-01-16	68.28	68.46	67.71	67.79	625933
2013-01-17	68.19	68.98	67.79	68.63	358105
2013-01-18	68.58	69.57	68.18	69.37	341293
2013-01-22	71.01	73.25	70.26	72.23	1943876
2013-01-23	72.00	72.95	71.50	72.84	680858
2013-01-24	72.20	74.65	72.09	73.27	1044389
2013-01-25	73.48	74.31	73.45	73.88	799915
2013-01-28	74.01	74.13	72.98	73.32	601945
2013-01-29	73.27	73.29	71.99	73.14	2776240
2013-01-30	72.83	72.94	71.81	72.22	936255
2013-01-31	70.30	73.13	70.00	72.93	1714922
2013-02-01	73.93	74.45	72.77	72.90	1191371
2013-02-04	71.26	72.09	70.17	70.80	789252
2013-02-05	71.41	72.96	71.13	72.87	675874
2013-02-06	72.40	73.20	72.18	73.16	476788
2013-02-07	73.33	73.33	71.69	72.86	1159203
2013-02-08	72.99	74.67	72.99	73.73	448605
2013-02-11	73.55	74.25	73.37	73.85	254587
2013-02-12	73.75	74.93	73.75	74.60	622195
2013-02-13	75.00	76.15	74.22	75.51	626446
2013-02-14	75.06	75.99	75.00	75.92	333013
2013-02-15	75.87	76.23	75.45	76.16	409200
2013-02-19	76.02	76.91	74.43	75.57	483651
2013-02-20	75.54	76.61	74.31	74.35	857799
2013-02-21	74.07	74.24	71.68	72.15	628624
2013-02-22	72.88	74.28	72.68	73.35	707091
2013-02-25	73.81	74.05	71.04	71.04	464651
2013-02-26	71.31	72.40	69.95	72.26	670357
2013-02-27	72.11	74.81	72.02	74.12	742275
2013-02-28	74.01	74.68	73.20	73.90	450667
2013-03-01	73.64	74.24	72.68	73.51	772967
2013-03-04	73.43	73.56	72.06	72.99	294919
2013-03-05	73.49	76.06	73.49	75.48	971933
2013-03-06	76.04	76.53	75.04	75.19	556108
2013-03-07	75.23	76.80	75.19	76.33	585900
2013-03-08	76.94	77.55	76.36	77.13	592781
2013-03-11	76.65	77.53	76.33	77.23	482140
2013-03-12	76.75	77.19	75.66	77.00	638262
2013-03-13	76.91	77.54	75.99	77.13	536821
2013-03-14	77.54	77.97	77.15	77.49	463630
2013-03-15	77.24	77.64	76.63	77.18	400543
2013-03-18	76.13	77.27	74.98	76.82	740270
2013-03-19	77.03	77.46	74.50	75.54	730439
2013-03-20	76.03	77.09	75.70	76.53	465244
2013-03-21	76.28	76.34	73.92	74.51	560979
2013-03-22	74.64	75.10	73.75	73.93	597660
2013-03-25	74.22	74.89	73.18	73.57	622030
2013-03-26	73.84	73.99	72.95	73.62	615550
2013-03-27	72.89	72.89	71.11	72.16	1649896
2013-03-28	71.83	72.72	71.28	72.61	933425
2013-04-01	72.79	74.12	70.95	71.20	655691
2013-04-02	71.44	72.22	69.28	70.78	1293255
2013-04-03	70.80	71.05	69.57	69.86	869059
2013-04-04	69.87	71.32	69.32	71.11	696803
2013-04-05	69.82	70.54	69.33	70.49	536282
2013-04-08	72.00	73.47	71.55	71.83	814771
2013-04-09	71.81	71.81	69.83	71.17	845026
2013-04-10	71.13	71.17	69.21	70.43	1419994
2013-04-11	70.25	71.39	70.12	71.20	1178377
2013-04-12	70.38	70.93	69.18	69.92	585550
2013-04-15	69.24	69.24	66.25	66.27	566398
2013-04-16	66.99	68.79	65.99	67.74	1201250
2013-04-17	67.02	68.00	66.62	67.68	1145787
2013-04-18	66.83	68.97	65.53	68.10	1651295
2013-04-19	67.93	69.04	67.53	68.76	795567
2013-04-22	69.00	69.18	67.71	68.66	773220
2013-04-23	69.15	69.71	68.39	68.93	548501
2013-04-24	68.89	69.87	68.58	69.64	680519
2013-04-25	70.07	71.21	69.21	70.21	754556
2013-04-26	70.19	70.41	69.52	69.80	625573
2013-04-29	69.90	71.23	69.64	70.30	603757
2013-04-30	70.39	71.75	69.64	71.69	680996
2013-05-01	71.69	71.69	67.99	68.02	795198
2013-05-02	68.38	69.05	67.51	68.95	1211860
2013-05-03	69.60	71.67	67.71	70.41	1010191
2013-05-06	71.02	72.73	70.89	72.35	858232
2013-05-07	72.70	73.99	72.29	73.74	706921
2013-05-08	73.82	74.97	73.41	74.87	942525
2013-05-09	74.78	75.00	74.12	74.67	624882
2013-05-10	74.95	75.28	74.42	75.25	511561
2013-05-13	74.96	75.87	74.69	75.00	508124
2013-05-14	74.73	77.06	74.73	76.98	668881
2013-05-15	76.51	77.52	76.51	77.06	665238
2013-05-16	76.81	77.29	75.65	75.76	508863
2013-05-17	76.25	77.80	76.25	77.65	512370
2013-05-20	77.53	78.49	77.18	77.83	466392
2013-05-21	77.73	79.20	77.55	77.71	734204
2013-05-22	77.91	78.07	74.55	75.45	830494
2013-05-23	74.57	74.90	73.24	74.36	1263385
2013-05-24	73.63	74.17	72.70	73.97	431543
2013-05-28	74.96	75.22	73.53	74.16	382536
2013-05-29	73.40	74.02	72.85	73.57	328095
2013-05-30	74.05	74.38	73.62	73.73	385822
2013-05-31	73.56	75.77	73.43	74.26	607159
2013-06-03	74.15	74.15	71.86	74.00	486209
2013-06-04	74.19	74.96	72.35	72.63	375690
2013-06-05	72.76	72.76	71.01	71.24	430874
2013-06-06	71.14	71.70	70.32	71.13	564000
2013-06-07	71.75	72.27	71.14	71.78	344508
2013-06-10	71.88	72.45	71.45	71.87	178977
2013-06-11	70.89	71.40	69.56	71.01	333435
2013-06-12	71.82	72.24	69.76	69.86	266200
2013-06-13	69.69	71.37	69.43	70.99	472475
2013-06-14	70.94	71.43	69.72	70.04	358634
2013-06-17	70.48	70.61	69.20	69.72	330291
2013-06-18	70.10	70.60	69.92	70.35	417744
2013-06-19	70.35	70.35	68.62	68.69	415580
2013-06-20	67.91	67.99	66.65	66.89	745490
2013-06-21	67.28	67.41	65.20	66.20	646399
2013-06-24	65.28	66.28	64.26	65.46	504820
2013-06-25	66.39	67.74	66.18	67.25	596926
2013-06-26	67.97	68.27	66.85	67.35	378507
2013-06-27	68.08	69.24	67.88	68.86	346178
2013-06-28	68.30	68.48	67.40	67.96	377631
2013-07-01	68.59	69.03	67.87	67.90	444201
2013-07-02	67.50	67.63	65.61	66.00	936493
2013-07-03	65.37	66.10	65.23	65.63	285502
2013-07-05	66.39	66.99	65.89	66.80	406767
2013-07-08	67.20	68.14	66.96	68.01	638879
2013-07-09	68.41	69.98	68.20	69.62	598409
2013-07-10	69.76	69.85	68.96	69.28	487055
2013-07-11	70.30	70.55	69.31	70.13	394130
2013-07-12	70.10	70.10	69.46	69.79	422933
2013-07-15	69.78	71.23	69.65	70.77	423377
2013-07-16	69.86	70.83	69.84	70.29	511862
2013-07-17	70.30	71.26	70.21	70.96	490482
2013-07-18	71.07	72.47	70.99	72.26	513395
2013-07-19	72.04	72.37	71.45	72.33	327640
2013-07-22	72.37	72.39	71.43	71.77	414517
2013-07-23	71.73	72.71	71.61	72.13	620338
2013-07-24	72.27	72.30	70.65	71.11	482859
2013-07-25	68.50	73.30	68.31	73.22	1722146
2013-07-26	72.62	74.92	72.62	74.47	1093458
2013-07-29	75.54	76.65	73.92	74.05	483557
2013-07-30	74.19	75.44	74.05	74.86	412101
2013-07-31	75.12	76.30	74.72	75.78	806155
2013-08-01	76.14	77.22	75.79	77.00	538386
2013-08-02	76.42	77.96	76.19	77.92	527218
2013-08-05	77.59	77.94	76.46	77.51	248940
2013-08-06	77.22	77.22	75.71	76.36	401369
2013-08-07	75.94	76.00	74.18	74.57	1310748
2013-08-08	74.67	75.35	74.31	74.98	981038
2013-08-09	74.92	75.57	74.20	74.85	441318
2013-08-12	74.17	75.18	73.35	74.79	408190
2013-08-13	75.14	75.73	74.16	75.14	326984
2013-08-14	75.14	75.14	74.02	74.28	483460
2013-08-15	73.34	74.22	72.59	73.78	1553033
2013-08-16	73.40	74.27	73.17	73.94	736791
2013-08-19	73.94	74.05	73.30	73.35	951627
2013-08-20	73.49	74.91	73.24	74.21	478557
2013-08-21	74.08	74.50	73.45	73.93	676174
2013-08-22	73.89	75.90	73.79	75.62	313122
2013-08-23	75.70	75.70	74.48	74.81	437172
2013-08-26	74.81	75.20	74.22	74.57	362886
2013-08-27	73.63	74.02	73.20	73.46	472938
2013-08-28	73.32	73.85	72.89	73.33	484367
2013-08-29	72.99	74.38	72.99	74.10	235123
2013-08-30	74.23	74.23	73.59	73.77	330750
2013-09-03	75.33	75.38	73.63	74.05	309744
2013-09-04	74.03	74.95	73.88	74.62	346471
2013-09-05	74.75	75.82	74.75	75.45	448905
2013-09-06	75.94	76.58	74.58	75.52	550207
2013-09-09	75.48	77.11	75.48	76.72	334369
2013-09-10	77.55	78.78	77.12	78.39	388242
2013-09-11	78.30	78.74	77.88	78.51	385146
2013-09-12	78.27	79.74	77.97	78.35	455345
2013-09-13	78.34	78.71	76.75	77.49	560549
2013-09-16	78.36	78.50	77.21	77.34	443328
2013-09-17	77.39	77.96	77.14	77.82	350791
2013-09-18	77.83	79.28	77.33	79.03	592783
2013-09-19	79.52	80.30	78.31	78.77	692473
2013-09-20	78.79	79.02	77.19	77.28	670217
2013-09-23	76.78	77.51	76.35	77.15	530151
2013-09-24	77.31	77.80	76.65	77.35	888271
2013-09-25	77.41	78.66	77.17	77.90	545264
2013-09-26	77.88	78.58	77.65	78.08	1324120
2013-09-27	77.91	78.34	76.93	77.34	367137
2013-09-30	76.44	77.00	76.04	76.53	574730
2013-10-01	76.76	78.22	76.14	78.21	368986
2013-10-02	77.82	78.53	77.47	78.40	454818
2013-10-03	78.14	78.14	76.30	76.86	309458
2013-10-04	77.59	77.64	76.64	77.63	385639
2013-10-07	77.05	77.54	76.60	76.91	262909
2013-10-08	76.87	77.02	74.67	74.78	287522
2013-10-09	74.48	74.84	73.66	73.78	574502
2013-10-10	74.85	76.15	74.83	75.89	294292
2013-10-11	75.76	76.36	75.28	76.29	189205
2013-10-14	75.75	76.44	75.57	75.92	351956
2013-10-15	74.41	75.83	74.09	74.48	2706342
2013-10-16	74.91	76.12	74.61	75.91	809971
2013-10-17	75.75	76.32	75.31	76.10	523132
2013-10-18	76.52	77.30	75.89	77.26	333709
2013-10-21	77.29	77.55	76.90	77.41	338063
2013-10-22	77.42	77.85	76.48	76.97	777613
2013-10-23	76.84	76.98	75.92	76.83	356770
2013-10-24	79.72	79.74	77.10	77.16	1261245
2013-10-25	77.31	79.89	76.99	79.82	953134
2013-10-28	79.95	80.86	79.24	80.83	588253
2013-10-29	80.80	83.90	80.33	83.87	1115315
2013-10-30	83.77	85.29	83.69	85.02	1305749
2013-10-31	84.71	86.15	84.02	85.46	955573
2013-11-01	85.80	85.80	84.48	85.42	749735
2013-11-04	85.68	86.55	85.11	86.51	407188
2013-11-05	85.70	85.98	83.45	84.25	939531
2013-11-06	85.03	85.05	83.30	83.61	534049
2013-11-07	83.86	84.00	81.74	81.91	421681
2013-11-08	82.00	83.26	81.59	83.17	537960
2013-11-11	83.19	84.98	83.19	84.81	587723
2013-11-12	85.23	85.49	84.01	85.40	506102
2013-11-13	84.62	85.55	84.17	85.38	333957
2013-11-14	85.22	85.93	84.61	85.30	296210
2013-11-15	85.65	85.65	84.48	85.48	383680
2013-11-18	85.76	86.42	85.32	85.69	374710
2013-11-19	85.54	85.92	84.59	84.91	642886
2013-11-20	85.78	85.81	84.36	84.68	266275
2013-11-21	84.97	85.99	84.59	85.56	509641
2013-11-22	85.73	86.08	85.08	85.80	282003
2013-11-25	86.14	86.49	85.43	86.49	319304
2013-11-26	86.39	86.91	86.00	86.29	204814
2013-11-27	86.27	87.08	86.08	86.74	184442
2013-11-29	87.01	88.34	85.95	85.98	161524
2013-12-02	85.82	86.80	85.23	85.63	485639
2013-12-03	85.38	86.00	84.12	84.71	409763
2013-12-04	84.40	86.44	83.88	83.93	560833
2013-12-05	83.93	84.93	83.17	83.37	327821
2013-12-06	84.76	86.69	84.53	86.36	544889
2013-12-09	86.49	87.84	86.23	87.16	528147
2013-12-10	86.56	87.84	86.53	86.90	350348
2013-12-11	86.90	87.10	86.11	86.30	549925
2013-12-12	86.16	86.33	85.12	85.77	324839
2013-12-13	86.11	86.59	85.54	86.27	670751
2013-12-16	86.75	87.44	85.84	87.00	216069
2013-12-17	87.01	87.26	86.50	86.68	270524
2013-12-18	86.86	89.40	85.63	89.09	430144
2013-12-19	88.73	89.56	88.51	89.08	240527
2013-12-20	89.10	89.42	88.08	89.03	783145
2013-12-23	89.83	90.32	88.99	90.29	400476
2013-12-24	90.31	90.73	89.70	90.15	70026
2013-12-26	90.53	91.22	90.02	90.82	139980
2013-12-27	90.67	91.08	90.28	90.90	120028
2013-12-30	90.91	91.24	90.44	91.12	215204
2013-12-31	91.33	91.62	90.52	91.07	184738
2014-01-02	90.40	90.81	89.14	89.84	422099
2014-01-03	89.75	90.63	89.42	90.01	213470
2014-01-06	90.42	90.70	89.11	89.32	210074
2014-01-07	89.53	90.03	88.95	89.32	449687
2014-01-08	90.80	91.79	89.96	90.68	805758
2014-01-09	91.27	91.85	90.70	91.03	355404
2014-01-10	91.01	91.97	90.47	91.94	421657
2014-01-13	91.68	92.26	90.78	91.13	321791
2014-01-14	91.33	92.59	90.83	92.49	707849
2014-01-15	92.45	93.80	92.16	93.52	551225
2014-01-16	93.15	94.75	93.03	93.81	430252
2014-01-17	93.90	93.96	92.54	92.85	319755
2014-01-21	93.47	93.76	92.15	92.34	275225
2014-01-22	92.58	92.91	91.65	91.91	498079
2014-01-23	91.83	92.03	91.11	91.69	464849
2014-01-24	89.89	90.65	88.08	88.55	585006
2014-01-27	88.54	89.04	85.29	85.39	1042512
2014-01-28	85.71	86.09	84.85	85.86	936040
2014-01-29	85.15	86.85	84.70	84.96	827494
2014-01-31	81.36	83.68	81.05	82.96	1166851
2014-02-03	81.35	82.29	80.02	80.05	1405424
2014-02-04	80.68	81.52	79.91	81.45	622644
2014-02-05	81.33	81.72	80.59	81.00	906525
2014-02-06	80.95	81.97	79.68	80.60	614398
2014-02-07	80.78	81.72	80.15	81.22	673097
2014-02-10	81.25	81.30	80.27	81.01	399817
2014-02-11	80.81	82.79	80.73	82.40	721876
2014-02-12	82.52	83.68	82.06	83.13	464235
2014-02-13	82.79	84.49	82.47	84.43	519038
2014-02-14	84.53	85.46	84.37	85.22	469220
2014-02-18	85.54	86.06	84.65	85.35	592111
2014-02-19	85.29	87.14	85.03	86.25	646567
2014-02-20	86.38	87.42	85.43	85.71	1243117
2014-02-21	85.90	86.20	84.78	84.88	394286
2014-02-24	84.99	86.20	84.86	85.44	335365
2014-02-25	85.62	85.62	84.41	84.47	384518
2014-02-26	84.68	85.72	83.89	85.09	368602
2014-02-27	84.92	86.21	84.16	86.11	345812
2014-02-28	86.19	87.54	86.00	86.21	399553
2014-03-03	85.35	86.08	84.95	85.44	347954
2014-03-04	86.00	86.60	85.57	85.73	510505
2014-03-05	85.95	86.10	84.35	85.13	736430
2014-03-06	85.19	86.32	85.19	85.73	582396
2014-03-07	86.18	87.26	86.00	86.34	319386
2014-03-10	86.34	86.78	85.21	86.20	325280
2014-03-11	87.22	87.31	85.30	85.98	642352
2014-03-12	85.42	85.42	84.58	84.98	366496
2014-03-13	85.02	85.16	81.88	82.46	596669
2014-03-14	82.16	83.36	82.16	82.55	239698
2014-03-17	82.93	83.61	82.79	83.32	321458
2014-03-18	83.59	84.54	83.42	84.45	542740
2014-03-19	84.55	84.68	83.58	84.09	492933
2014-03-20	83.74	83.89	82.89	82.89	301464
2014-03-21	82.89	82.99	81.73	81.86	572589
2014-03-24	82.33	82.48	79.84	81.31	846862
2014-03-25	82.04	83.53	82.03	82.62	578327
2014-03-26	82.75	83.35	80.56	80.59	777057
2014-03-27	80.59	82.01	79.94	81.95	614141
2014-03-28	82.35	83.18	81.75	81.88	376385
2014-03-31	82.70	83.29	82.31	83.22	621629
2014-04-01	85.15	87.14	84.91	85.51	1200413
2014-04-02	85.62	87.35	85.62	87.25	562844
2014-04-03	87.11	87.81	86.52	87.74	447427
2014-04-04	88.39	89.49	86.39	86.50	684784
2014-04-07	86.06	86.39	84.50	85.38	413853
2014-04-08	85.25	86.39	84.91	86.04	364886
2014-04-09	86.20	87.63	86.03	87.54	486033
2014-04-10	88.53	90.40	86.39	86.63	715819
2014-04-11	86.00	86.77	85.12	85.22	559986
2014-04-14	85.77	86.25	84.58	85.25	288781
2014-04-15	85.64	86.73	84.74	86.50	568032
2014-04-16	87.00	87.12	85.56	85.80	632505
2014-04-17	85.82	87.06	85.52	86.71	463375
2014-04-21	86.78	87.12	85.87	85.96	373991
2014-04-22	86.10	87.20	85.85	86.62	368985
2014-04-23	86.57	86.95	85.67	85.72	546540
2014-04-24	86.72	89.17	85.00	88.57	775012
2014-04-25	88.51	88.51	87.35	88.12	728722
2014-04-28	88.32	88.68	86.29	87.45	556505
2014-04-29	87.55	88.18	86.72	87.02	453937
2014-04-30	86.95	87.97	86.14	87.78	411570
2014-05-01	87.83	88.94	87.55	88.31	382499
2014-05-02	88.32	89.23	87.70	87.77	345619
2014-05-05	86.20	86.97	85.41	86.35	460969
2014-05-06	86.07	86.30	85.37	85.93	315071
2014-05-07	86.25	86.54	85.17	85.84	414395
2014-05-08	85.89	86.93	85.55	85.98	265612
2014-05-09	85.82	85.82	84.75	85.20	288643
2014-05-12	85.46	87.39	85.45	87.08	247886
2014-05-13	86.20	87.46	86.10	86.61	290639
2014-05-14	86.53	86.85	85.00	85.20	346851
2014-05-15	85.17	85.45	83.48	84.76	314028
2014-05-16	84.78	85.41	84.06	85.36	283154
2014-05-19	85.34	86.63	85.16	86.00	537708
2014-05-20	85.85	85.85	83.96	84.40	254896
2014-05-21	84.52	85.59	84.52	85.28	366670
2014-05-22	85.44	85.81	84.89	85.22	374726
2014-05-23	85.23	85.61	84.77	84.85	848970
2014-05-27	85.13	85.82	84.76	85.03	1020754
2014-05-28	85.14	85.81	84.66	85.42	710916
2014-05-29	85.99	86.64	84.72	85.70	616809
2014-05-30	85.68	85.85	85.03	85.42	290679
2014-06-02	85.41	86.01	84.51	85.97	390272
2014-06-03	85.66	86.56	85.45	86.45	302217
2014-06-04	86.55	87.93	86.47	87.58	328386
2014-06-05	87.61	89.79	87.49	89.54	659666
2014-06-06	89.84	91.24	89.84	91.20	362332
2014-06-09	91.20	92.88	90.63	92.61	517991
2014-06-10	92.69	93.07	91.81	93.07	534615
2014-06-11	92.62	92.74	91.98	92.53	290108
2014-06-12	92.34	92.74	90.43	90.74	638265
2014-06-13	90.50	90.95	90.26	90.52	311648
2014-06-16	90.49	90.89	89.71	90.20	266988
2014-06-17	89.80	90.47	89.53	89.98	389622
2014-06-18	90.04	90.83	89.75	90.78	185251
2014-06-19	90.72	90.74	89.51	89.74	376529
2014-06-20	89.55	90.36	89.21	90.33	216051
2014-06-23	90.45	90.56	89.17	89.42	227761
2014-06-24	89.32	89.47	87.57	87.69	379383
2014-06-25	87.69	88.24	87.13	87.66	442380
2014-06-26	87.65	87.96	86.57	87.35	316081
2014-06-27	87.16	87.73	86.59	86.80	312112
2014-06-30	86.74	87.00	86.14	86.38	492962
2014-07-01	86.69	87.30	86.34	87.03	605508
2014-07-02	86.44	87.08	86.15	86.34	400446
2014-07-03	86.34	88.31	86.29	87.86	564662
2014-07-07	87.99	88.06	86.53	86.65	448254
2014-07-08	86.19	86.65	85.31	85.89	405434
2014-07-09	85.82	86.15	85.19	85.68	296410
2014-07-10	84.20	85.16	83.22	84.97	495007
2014-07-11	84.51	84.51	83.00	83.38	469119
2014-07-14	84.01	84.28	83.66	84.10	410989
2014-07-15	83.71	84.31	83.60	84.06	292267
2014-07-16	84.42	84.72	83.99	84.45	239610
2014-07-17	84.47	84.54	82.97	83.03	267674
2014-07-18	83.00	83.68	82.74	83.60	330238
2014-07-21	83.45	83.78	83.11	83.64	329534
2014-07-22	83.99	84.85	83.77	84.28	404684
2014-07-23	84.25	84.91	83.67	84.32	661142
2014-07-24	82.32	84.14	80.99	83.18	1453125
2014-07-25	82.94	83.96	82.79	83.33	837924
2014-07-28	83.28	83.46	82.34	82.54	491395
2014-07-29	82.51	82.99	80.75	80.76	516133
2014-07-30	80.95	81.38	79.93	80.34	521030
2014-07-31	79.91	80.30	78.33	78.49	543688
2014-08-01	78.38	79.22	78.32	78.99	593194
2014-08-04	79.20	79.51	78.66	79.23	653518
2014-08-05	79.09	80.18	78.97	79.07	456490
2014-08-06	78.73	79.98	78.73	79.92	539119
2014-08-07	80.33	80.49	79.06	79.30	267268
2014-08-08	79.41	80.13	78.65	80.11	259240
2014-08-11	80.52	81.11	79.99	80.90	221668
2014-08-12	80.80	82.37	80.66	81.80	603934
2014-08-13	81.95	82.40	80.95	81.08	465671
2014-08-14	81.31	82.06	80.99	81.82	221629
2014-08-15	82.17	82.34	80.59	80.92	232325
2014-08-18	81.59	82.24	81.32	82.23	376394
2014-08-19	82.48	83.79	82.38	83.61	299608
2014-08-20	83.29	84.11	83.19	84.04	242663
2014-08-21	83.88	84.32	83.51	83.84	187368
2014-08-22	83.90	83.97	83.21	83.61	183252
2014-08-25	83.96	84.30	83.46	83.99	225387
2014-08-26	84.00	84.11	83.29	83.34	242922
2014-08-27	82.80	83.78	82.80	83.68	342727
2014-08-28	83.43	83.59	82.74	83.41	172863
2014-08-29	83.52	84.03	83.13	83.99	168380
2014-09-02	84.00	84.56	83.33	83.93	228585
2014-09-03	84.00	84.49	83.92	84.44	332118
2014-09-04	84.60	85.69	84.31	84.73	341520
2014-09-05	84.32	84.81	83.35	83.79	421187
2014-09-08	83.67	84.42	83.16	84.09	290709
2014-09-09	84.25	84.33	82.82	82.86	305400
2014-09-10	82.65	83.16	81.62	82.38	216868
2014-09-11	83.09	84.37	82.72	83.85	513776
2014-09-12	83.85	84.00	83.29	83.77	596965
2014-09-15	83.62	83.62	82.10	82.17	471483
2014-09-16	81.89	82.36	81.58	81.88	375054
2014-09-17	82.25	83.34	82.15	82.92	500975
2014-09-18	83.07	83.15	82.38	82.91	317668
2014-09-19	83.35	83.75	81.98	82.75	457959
2014-09-22	82.62	82.65	81.64	81.83	351110
2014-09-23	81.57	81.98	80.21	80.45	456325
2014-09-24	80.00	81.13	79.12	81.01	326183
2014-09-25	80.55	80.93	79.41	79.41	230230
2014-09-26	79.41	80.28	78.83	79.76	236348
2014-09-29	78.88	79.89	78.47	79.35	225479
2014-09-30	79.43	79.56	78.17	78.26	837322
2014-10-01	78.40	78.85	76.61	77.19	678540
2014-10-02	77.28	77.97	76.42	77.70	315858
2014-10-03	78.40	79.01	77.84	78.43	452678
2014-10-06	78.69	79.67	78.52	79.04	499127
2014-10-07	78.33	79.18	76.96	76.97	428716
2014-10-08	76.95	78.40	75.71	78.19	363955
2014-10-09	77.80	78.15	74.96	74.99	415361
2014-10-10	74.63	74.77	72.41	72.92	533666
2014-10-13	73.03	73.44	71.42	71.44	394361
2014-10-14	71.70	72.34	71.24	71.60	564964
2014-10-15	70.44	71.71	68.97	71.18	701294
2014-10-16	70.26	72.16	70.22	71.99	633133
2014-10-17	72.97	73.88	72.51	73.72	923658
2014-10-20	73.16	73.87	73.06	73.72	400303
2014-10-21	74.05	76.51	74.05	76.47	406544
2014-10-22	76.37	76.80	75.00	75.17	553691
2014-10-23	80.82	81.16	77.72	77.93	1287779
2014-10-24	77.90	78.15	76.69	77.14	1304527
2014-10-27	77.13	78.80	76.21	78.50	1351015
2014-10-28	78.92	80.02	78.81	79.46	449837
2014-10-29	79.50	79.62	78.50	79.27	590062
2014-10-30	79.08	80.12	78.39	79.70	491835
2014-10-31	80.91	82.54	79.78	82.41	747955
2014-11-03	82.59	83.55	81.91	83.07	653093
2014-11-04	83.18	83.73	82.70	83.08	681455
2014-11-05	83.92	84.82	83.11	84.78	679255
2014-11-06	84.69	85.83	84.34	85.65	921090
2014-11-07	85.80	86.72	85.19	86.30	499359
2014-11-10	86.52	86.88	85.90	86.54	399246
2014-11-11	86.36	86.92	85.85	86.55	366862
2014-11-12	86.08	86.55	85.38	86.20	463630
2014-11-13	85.98	86.23	85.52	85.52	54555
2014-11-14	85.30	86.23	85.00	85.84	412795
2014-11-17	85.24	85.85	84.72	85.45	360941
2014-11-18	85.28	86.05	84.83	84.93	462489
2014-11-19	84.94	85.27	84.07	84.82	352753
2014-11-20	84.47	85.61	83.94	84.95	337894
2014-11-21	85.75	86.54	85.10	85.46	406139
2014-11-24	85.81	86.03	84.37	84.49	1423192
2014-11-25	84.98	86.59	84.42	85.66	773850
2014-11-26	85.79	85.79	84.79	85.14	345803
2014-11-28	84.96	84.96	81.99	82.39	371722
2014-12-01	82.00	82.00	76.91	77.33	1758079
2014-12-02	77.82	78.22	76.72	77.15	1366639
2014-12-03	77.52	78.71	76.77	78.22	1133329
2014-12-04	77.84	77.96	77.18	77.78	730867
2014-12-05	77.99	78.00	75.28	75.80	1393112
2014-12-08	75.40	75.40	73.00	73.72	1152421
2014-12-09	73.23	74.54	72.40	74.51	659763
2014-12-10	74.14	74.83	72.32	72.51	945901
2014-12-11	72.55	73.66	72.55	72.90	1091292
2014-12-12	72.09	72.56	71.67	71.81	578636
2014-12-15	72.61	72.65	71.67	72.22	855731
2014-12-16	71.67	73.36	71.51	71.63	700615
2014-12-17	71.65	74.30	70.83	73.87	1139519
2014-12-18	75.49	76.61	74.42	76.37	1129463
2014-12-19	76.97	77.21	76.22	76.99	1083674
2014-12-22	76.92	77.26	75.66	77.21	679450
2014-12-23	77.69	78.38	77.23	77.92	635522
2014-12-24	77.87	78.34	77.42	77.79	289596
2014-12-26	78.23	78.68	77.79	78.00	217149
2014-12-29	77.78	78.54	77.65	77.97	383282
2014-12-30	77.42	77.60	76.24	76.78	549600
2014-12-31	76.90	77.26	76.08	76.21	603325
2015-01-02	76.42	77.40	75.30	76.10	611042
2015-01-05	75.40	75.50	73.58	73.94	576236
2015-01-06	73.79	73.97	71.76	72.72	684806
2015-01-07	73.15	73.81	71.96	72.16	829833
2015-01-08	72.68	73.04	72.28	72.75	901493
2015-01-09	73.00	73.00	71.74	71.84	467728
2015-01-12	71.78	71.78	69.99	70.76	388136
2015-01-13	71.09	71.83	68.82	69.33	808576
2015-01-14	67.76	68.27	66.85	67.17	1234058
2015-01-15	67.14	67.49	65.49	65.80	1732783
2015-01-16	65.61	66.62	65.38	66.57	1318671
2015-01-20	66.71	67.25	65.64	66.49	587787
2015-01-21	66.27	68.57	66.27	68.52	884958
2015-01-22	69.31	69.76	68.65	69.28	715394
2015-01-23	69.22	69.69	68.71	69.13	398624
2015-01-26	68.40	69.81	67.89	69.47	972517
2015-01-27	67.82	67.89	65.63	66.87	1037142
2015-01-28	67.29	67.50	66.00	66.53	983511
2015-01-29	66.81	68.15	65.48	67.22	1846221
2015-01-30	66.32	67.57	66.18	66.76	945004
2015-02-02	66.76	68.60	66.53	68.45	779571
2015-02-03	68.83	71.07	68.83	70.57	596746
2015-02-04	70.08	70.50	68.65	68.73	565444
2015-02-05	69.14	69.50	68.47	68.54	772040
2015-02-06	68.70	69.81	68.34	69.16	571232
2015-02-09	69.11	70.53	69.11	70.15	285161
2015-02-10	70.41	70.74	68.93	69.36	479819
2015-02-11	69.16	69.56	68.18	68.58	467337
2015-02-12	68.00	68.20	66.43	66.86	1415818
2015-02-13	66.89	68.98	66.74	68.20	1436959
2015-02-17	68.35	70.02	67.94	69.54	705582
2015-02-18	69.65	70.08	69.15	69.19	454965
2015-02-19	69.19	71.05	68.94	70.34	736109
2015-02-20	70.05	70.93	69.35	70.68	867066
2015-02-23	70.48	70.78	68.75	68.91	694783
2015-02-24	68.79	69.84	68.79	69.50	474623
2015-02-25	69.38	70.30	69.15	69.88	467040
2015-02-26	69.95	70.14	69.52	69.60	454889
2015-02-27	69.71	70.20	69.32	69.43	472529
2015-03-02	69.28	70.01	68.91	69.65	507514
2015-03-03	69.59	70.16	69.22	69.40	435619
2015-03-04	69.22	69.22	67.54	69.09	1707800
2015-03-05	67.75	69.64	67.75	69.15	974445
2015-03-06	68.50	69.91	68.49	69.73	1727467
2015-03-09	68.99	69.17	67.44	67.76	1659347
2015-03-10	67.41	68.15	67.26	67.52	1269852
2015-03-11	67.50	67.82	67.45	67.59	644258
2015-03-12	67.83	69.38	67.83	69.35	712371
2015-03-13	69.32	69.32	67.88	68.19	954684
2015-03-16	67.46	69.41	67.35	69.28	618665
2015-03-17	68.63	69.17	68.51	68.82	504550
2015-03-18	68.78	70.40	67.96	70.09	653063
2015-03-19	69.79	69.84	67.60	68.12	533831
2015-03-20	68.60	68.60	68.04	68.57	483858
2015-03-23	68.05	68.38	67.43	67.85	982586
2015-03-24	67.90	69.20	67.50	69.20	1359678
2015-03-25	69.67	70.33	68.87	69.85	1016235
2015-03-26	69.89	70.25	69.48	69.74	532225
2015-03-27	68.50	68.92	67.31	68.74	1326886
2015-03-30	69.09	70.42	68.75	70.25	689518
2015-03-31	69.98	70.17	69.11	69.89	512892
2015-04-01	69.49	70.47	69.20	69.59	283231
2015-04-02	69.32	70.03	69.27	69.68	351962
2015-04-06	69.16	70.88	69.12	70.30	1055187
2015-04-07	70.38	71.14	69.72	69.73	394057
2015-04-08	69.55	69.98	69.11	69.40	535474
2015-04-09	69.38	69.70	68.46	68.80	1004000
2015-04-10	68.93	69.30	68.58	69.21	504996
2015-04-13	68.94	69.34	68.35	68.50	600874
2015-04-14	68.88	70.19	68.46	70.01	574665
2015-04-15	70.54	72.65	70.25	72.34	749047
2015-04-16	71.90	72.22	70.83	71.31	532479
2015-04-17	70.68	70.75	69.14	69.42	728553
2015-04-20	69.06	70.07	68.97	69.10	608184
2015-04-21	69.09	70.02	68.31	69.81	676439
2015-04-22	70.14	70.14	69.04	69.94	421928
2015-04-23	66.78	71.84	66.51	70.75	1100456
2015-04-24	70.57	70.89	69.34	69.91	461511
2015-04-27	69.93	70.37	69.57	69.99	613519
2015-04-28	69.80	71.00	69.13	70.80	384802
2015-04-29	70.54	71.90	70.25	71.63	644356
2015-04-30	71.99	72.90	71.28	72.14	806126
2015-05-01	72.40	73.03	71.93	73.00	493094
2015-05-04	73.34	73.59	72.47	72.64	457577
2015-05-05	72.45	73.08	70.87	71.14	470766
2015-05-06	71.51	71.68	69.90	71.54	1444455
2015-05-07	71.47	71.47	70.60	70.87	714655
2015-05-08	71.59	71.74	70.95	71.30	746357
2015-05-11	71.38	72.09	70.75	71.64	346274
2015-05-12	71.44	71.70	70.35	71.64	423521
2015-05-13	71.92	72.38	71.36	72.28	446112
2015-05-14	72.60	72.98	72.15	72.88	413725
2015-05-15	73.09	74.04	72.94	73.85	583619
2015-05-18	73.71	74.29	73.21	73.71	385164
2015-05-19	74.17	74.17	72.71	73.35	422708
2015-05-20	73.82	73.93	72.95	73.36	419712
2015-05-21	73.27	74.61	73.27	73.79	521065
2015-05-22	73.63	74.18	73.24	73.37	274165
2015-05-26	73.18	73.46	71.81	72.01	389847
2015-05-27	72.43	73.20	71.55	72.87	370036
2015-05-28	72.50	72.76	71.57	72.08	566746
2015-05-29	72.12	72.40	71.63	71.86	447240
2015-06-01	72.23	72.70	71.50	72.43	523615
2015-06-02	72.25	73.67	72.03	73.40	383737
2015-06-03	73.65	74.23	73.19	74.19	333907
2015-06-04	73.87	73.87	72.94	73.32	546558
2015-06-05	73.32	74.27	72.86	74.19	447892
2015-06-08	74.00	74.35	72.91	72.93	390919
2015-06-09	73.19	73.81	72.85	73.23	296355
2015-06-10	73.67	74.10	73.25	73.63	392379
2015-06-11	73.83	73.99	72.92	73.26	314532
2015-06-12	73.05	73.20	72.51	72.63	265262
2015-06-15	72.07	72.69	71.40	72.56	421655
2015-06-16	72.60	72.99	72.17	72.34	369299
2015-06-17	72.58	73.17	72.11	72.43	719543
2015-06-18	72.68	73.16	72.26	72.66	269012
2015-06-19	72.76	73.21	72.61	72.83	329060
2015-06-22	73.08	73.54	72.77	73.33	810800
2015-06-23	73.42	73.89	73.01	73.13	497437
2015-06-24	73.16	73.26	72.29	72.47	506047
2015-06-25	72.47	72.57	71.53	71.69	444032
2015-06-26	71.91	72.64	71.60	72.12	401113
2015-06-29	71.31	71.36	68.60	68.75	816697
2015-06-30	69.33	69.69	67.94	68.64	786765
2015-07-01	69.12	69.57	68.53	68.75	559312
2015-07-02	69.11	69.40	68.70	69.02	383033
2015-07-06	68.26	69.13	67.93	68.23	332347
2015-07-07	68.15	68.57	66.94	68.25	511146
2015-07-08	67.67	68.02	66.36	66.71	245119
2015-07-09	66.58	67.66	66.24	66.60	403678
2015-07-10	67.16	67.48	66.31	66.47	341637
2015-07-13	67.11	67.98	66.60	67.93	294516
2015-07-14	67.94	68.66	67.60	68.40	312990
2015-07-15	68.13	68.43	66.89	66.98	265617
2015-07-16	67.35	68.20	67.34	67.96	349238
2015-07-17	67.74	68.17	66.87	67.12	412191
2015-07-20	67.05	67.52	66.82	66.95	284172
2015-07-21	66.75	66.84	65.79	66.00	470492
2015-07-22	65.75	66.44	65.47	65.76	669310
2015-07-23	63.50	64.00	61.28	62.30	2401132
2015-07-24	61.25	62.50	61.17	61.32	1154847
2015-07-27	60.77	60.77	59.33	59.44	851902
2015-07-28	59.83	60.11	59.17	59.54	2311517
2015-07-29	59.73	60.49	59.33	60.36	1657928
2015-07-30	60.30	60.69	59.77	60.30	919648
2015-07-31	60.30	61.55	60.15	61.36	711548
2015-08-03	61.33	61.33	59.86	59.99	760142
2015-08-04	60.11	60.56	58.54	58.70	462317
2015-08-05	58.87	59.66	58.34	58.63	699862
2015-08-06	58.70	58.91	57.92	58.20	630081
2015-08-07	58.13	58.67	56.67	56.88	591684
2015-08-10	57.34	58.07	57.08	58.02	834689
2015-08-11	57.44	57.64	56.84	57.26	311112
2015-08-12	56.80	57.46	56.63	57.41	512609
2015-08-13	57.18	57.18	55.89	56.33	433028
2015-08-14	56.32	57.05	56.26	56.80	371002
2015-08-17	56.57	57.03	56.02	56.99	602030
2015-08-18	56.76	57.10	56.50	56.95	448533
2015-08-19	56.51	56.69	55.59	55.92	364341
2015-08-20	55.53	55.86	54.63	54.66	443639
2015-08-21	53.97	54.20	52.91	53.05	853470
2015-08-24	51.13	54.01	50.92	51.92	1790095
2015-08-25	53.30	53.30	51.23	51.24	540612
2015-08-26	52.50	52.50	51.34	52.01	765045
2015-08-27	52.83	54.84	52.67	54.81	967608
2015-08-28	54.67	55.76	54.67	55.35	570212
2015-08-31	54.85	56.24	54.64	55.97	726074
2015-09-01	54.79	55.30	53.86	54.04	675914
2015-09-02	54.46	55.00	53.83	54.21	442493
2015-09-03	54.55	55.29	53.90	54.32	477075
2015-09-04	53.79	53.84	53.16	53.17	374979
2015-09-08	54.02	54.68	53.71	54.37	244642
2015-09-09	54.91	55.35	53.75	53.88	292192
2015-09-10	53.76	54.34	53.49	53.94	352374
2015-09-11	53.73	54.23	52.86	53.71	290398
2015-09-14	53.75	53.90	52.29	52.51	460171
2015-09-15	52.75	53.66	52.55	53.57	407725
2015-09-16	53.66	55.04	53.54	54.94	392830
2015-09-17	54.77	55.35	53.63	53.77	469181
2015-09-18	52.90	53.15	52.05	52.41	747211
2015-09-21	52.72	53.19	52.01	52.09	454801
2015-09-22	51.34	51.46	50.69	50.97	558330
2015-09-23	51.11	51.24	49.90	49.98	351853
2015-09-24	49.49	49.75	49.02	49.40	677929
2015-09-25	49.90	50.05	49.24	49.46	1098498
2015-09-28	49.27	50.49	47.27	47.38	804896
2015-09-29	47.08	47.46	46.40	46.49	1710815
2015-09-30	47.00	47.09	45.47	46.47	663186
2015-10-01	46.50	47.02	45.81	46.02	457441
2015-10-02	45.57	47.15	45.20	47.11	359244
2015-10-05	47.19	48.71	47.05	48.19	561380
2015-10-06	48.22	49.86	48.18	49.56	573058
2015-10-07	49.85	51.83	49.68	50.82	671123
2015-10-08	50.83	52.11	50.56	51.86	638857
2015-10-09	51.63	52.26	50.63	50.72	409054
2015-10-12	50.66	50.66	48.89	49.01	367670
2015-10-13	48.53	49.23	48.18	48.26	346224
2015-10-14	48.25	48.61	47.88	48.12	545830
2015-10-15	48.25	48.45	46.73	48.12	589546
2015-10-16	47.63	47.82	46.18	46.75	562533
2015-10-19	46.40	46.50	45.00	45.12	849796
2015-10-20	44.83	46.64	44.64	45.11	1716988
2015-10-21	45.06	45.56	44.32	44.66	899345
2015-10-22	45.75	50.25	44.83	49.20	1451274
2015-10-23	49.52	49.93	48.57	48.87	867734
2015-10-26	48.59	49.11	47.50	47.76	665697
2015-10-27	47.53	47.53	45.91	46.05	977122
2015-10-28	46.15	48.21	46.15	48.01	774042
2015-10-29	48.00	49.78	47.57	49.49	943613
2015-10-30	49.50	50.09	48.85	48.93	699850
2015-11-02	49.05	50.83	48.89	50.64	540387
2015-11-03	50.57	51.28	50.11	50.63	410737
2015-11-04	50.88	51.25	50.14	50.33	354846
2015-11-05	50.36	50.70	49.44	50.41	263841
2015-11-06	50.51	50.76	49.70	50.74	260801
2015-11-09	50.39	50.40	48.25	48.95	439615
2015-11-10	48.87	49.28	48.29	49.18	270647
2015-11-11	49.28	49.28	48.08	48.24	373962
2015-11-12	48.05	48.17	46.51	46.75	740540
2015-11-13	46.75	47.81	46.60	46.98	441362
2015-11-16	46.95	47.58	46.10	46.88	615872
2015-11-17	47.06	47.37	45.57	45.83	817756
2015-11-18	46.07	46.58	45.70	46.30	509699
2015-11-19	46.22	46.89	45.99	46.80	329710
2015-11-20	46.98	47.70	46.98	47.32	718859
2015-11-23	47.42	47.61	46.53	46.87	238688
2015-11-24	46.71	47.42	46.40	46.53	454176
2015-11-25	46.55	47.12	46.33	47.06	334064
2015-11-27	47.09	48.07	46.92	47.42	192126
2015-11-30	47.62	48.21	47.11	48.05	465212
2015-12-01	48.48	49.22	48.02	49.00	916677
2015-12-02	48.82	49.23	48.34	48.60	671905
2015-12-03	48.77	48.82	47.50	48.00	587918
2015-12-04	48.00	48.24	46.98	46.99	500014
2015-12-07	46.77	46.99	45.21	45.24	653728
2015-12-08	44.75	44.75	43.05	43.30	702644
2015-12-09	43.24	44.09	42.89	43.30	572846
2015-12-10	43.08	43.91	43.08	43.31	402087
2015-12-11	42.82	43.16	42.22	42.26	634310
2015-12-14	42.29	42.46	41.10	41.22	1410195
2015-12-15	41.64	44.00	41.24	42.90	1675354
2015-12-16	42.55	42.89	40.72	41.59	1668523
2015-12-17	41.55	41.79	39.69	40.04	1317010
2015-12-18	39.70	41.07	39.62	40.86	1122996
2015-12-21	41.07	41.80	40.90	41.03	516687
2015-12-22	41.17	42.91	41.15	42.63	538906
2015-12-23	43.03	44.09	43.00	44.08	426780
2015-12-24	44.08	44.67	44.08	44.33	164384
2015-12-28	44.01	44.24	42.86	42.95	323154
2015-12-29	43.40	43.91	42.88	43.84	249576
2015-12-30	43.67	44.37	43.56	44.32	526538
2015-12-31	44.20	44.42	43.68	43.68	520486
2016-01-04	43.09	44.14	42.85	44.09	582905
2016-01-05	44.25	44.39	43.27	43.87	467876
2016-01-06	43.23	43.90	42.44	43.36	1208055
2016-01-07	42.40	42.89	41.87	42.15	1005612
2016-01-08	42.45	42.84	40.72	40.77	539209
2016-01-11	40.75	40.98	39.16	39.62	837171
2016-01-12	40.07	40.29	38.30	39.24	1592126
2016-01-13	39.61	40.64	38.80	38.91	1080340
2016-01-14	38.93	39.07	37.48	38.68	683351
2016-01-15	37.51	38.00	36.77	37.92	348027
2016-01-19	38.25	38.64	35.83	36.32	686937
2016-01-20	35.50	36.26	34.00	36.05	1232810
2016-01-21	36.12	37.07	35.43	36.28	949387
2016-01-22	37.15	37.35	36.10	37.02	990306
2016-01-25	36.93	37.09	36.15	36.49	1125037
2016-01-26	36.86	37.51	36.22	37.38	804351
2016-01-27	37.30	37.64	36.47	36.90	1059539
2016-01-28	38.32	39.69	37.26	38.04	1762458
2016-01-29	37.91	40.38	37.12	40.38	1805526
2016-02-01	40.16	40.35	37.84	39.89	957038
2016-02-02	39.20	39.23	38.17	38.40	830714
2016-02-03	38.97	39.46	38.10	39.25	828084
2016-02-04	39.51	43.05	39.25	42.00	1353944
2016-02-05	41.80	43.37	41.71	42.20	1017674
2016-02-08	41.65	41.73	40.65	41.50	476597
2016-02-09	41.18	42.58	40.79	41.48	614148
2016-02-10	41.78	42.01	40.47	40.56	459085
2016-02-11	39.90	40.76	39.03	40.08	331005
2016-02-12	40.65	42.14	40.22	41.41	264523
2016-02-16	42.16	42.85	41.30	42.44	734055
2016-02-17	42.81	43.69	42.79	43.25	564525
2016-02-18	43.42	43.61	42.80	43.32	586396
2016-02-19	42.88	43.45	41.73	42.80	275094
2016-02-22	43.44	44.41	43.42	43.88	565890
2016-02-23	43.76	44.04	43.25	43.73	512528
2016-02-24	43.35	43.56	42.38	43.46	401695
2016-02-25	43.56	43.67	42.56	43.44	399754
2016-02-26	43.81	44.52	43.43	44.28	444783
2016-02-29	44.39	44.74	43.91	44.05	491438
2016-03-01	44.45	44.77	43.41	44.57	541873
2016-03-02	44.54	46.42	44.14	46.40	937931
2016-03-03	46.51	47.87	46.44	47.20	939085
2016-03-04	47.21	48.25	46.36	47.89	747294
2016-03-07	47.78	50.07	47.23	50.02	977426
2016-03-08	49.52	49.76	47.77	48.32	731482
2016-03-09	48.49	48.95	47.63	48.26	498931
2016-03-10	48.40	49.52	47.52	49.43	1190055
2016-03-11	49.85	50.54	49.44	49.63	776009
2016-03-14	49.33	51.30	49.12	51.06	940978
2016-03-15	50.39	51.09	49.89	50.44	1491076
2016-03-16	50.36	52.64	49.83	52.41	1156467
2016-03-17	52.38	54.88	52.38	54.30	1193777
2016-03-18	54.54	55.44	53.26	53.92	993626
2016-03-21	53.86	54.39	53.27	54.16	515840
2016-03-22	53.94	55.20	53.80	54.41	645774
2016-03-23	53.92	54.04	53.23	53.27	405851
2016-03-24	53.00	53.86	52.52	53.86	421678
2016-03-28	53.86	53.86	52.01	53.05	665391
2016-03-29	52.82	54.89	52.25	54.74	498618
2016-03-30	54.98	55.92	54.26	54.73	548281
2016-03-31	54.73	55.22	54.02	54.67	544751
2016-04-01	53.88	55.39	53.04	55.04	475747
2016-04-04	55.07	55.30	53.41	53.66	540396
2016-04-05	53.35	53.53	52.85	52.90	425430
2016-04-06	52.77	54.09	51.99	53.68	396926
2016-04-07	53.59	54.06	52.51	52.99	453521
2016-04-08	53.43	55.08	53.26	53.54	365266
2016-04-11	53.98	54.75	53.70	53.86	255957
2016-04-12	53.49	54.38	53.26	53.94	698438
2016-04-13	54.44	56.40	54.06	55.77	451896
2016-04-14	55.94	56.16	54.78	55.24	619064
2016-04-15	55.22	55.84	54.85	55.41	1147007
2016-04-18	55.51	57.00	54.93	56.32	478331
2016-04-19	56.62	57.57	56.23	56.25	545212
2016-04-20	56.29	57.27	55.76	57.09	440648
2016-04-21	57.16	57.88	56.67	56.99	328367
2016-04-22	56.85	57.65	56.69	57.54	537610
2016-04-25	57.46	57.54	55.75	56.29	394563
2016-04-26	56.53	58.23	56.53	57.91	430440
2016-04-27	57.66	58.94	57.57	58.35	661345
2016-04-28	58.00	59.55	56.71	56.71	1920540
2016-04-29	57.00	58.80	56.92	58.79	934692
2016-05-02	58.85	59.54	57.30	59.54	791600
2016-05-03	56.86	58.25	56.58	57.63	680297
2016-05-04	57.32	57.55	55.47	56.06	815790
2016-05-05	56.61	57.17	55.90	56.55	2450569
2016-05-06	56.44	57.63	56.44	57.57	1268873
2016-05-09	56.93	57.74	55.82	55.88	432519
2016-05-10	56.21	56.82	55.44	56.19	478859
2016-05-11	56.21	56.46	54.78	55.57	537548
2016-05-12	56.41	56.80	54.76	55.08	497595
2016-05-13	55.14	55.81	53.55	53.83	530488
2016-05-16	54.23	56.06	54.23	55.01	669030
2016-05-17	55.00	56.69	54.95	55.75	958672
2016-05-18	55.14	56.09	54.67	55.01	367358
2016-05-19	54.19	55.12	53.15	54.74	753820
2016-05-20	55.04	56.08	55.04	55.60	347649
2016-05-23	55.50	56.22	54.96	56.17	369552
2016-05-24	56.48	56.84	55.98	56.55	325295
2016-05-25	56.88	58.38	56.55	58.22	376519
2016-05-26	58.65	58.94	57.88	57.88	377812
2016-05-27	57.88	58.26	57.10	57.83	400020
2016-05-31	57.90	58.84	57.90	58.33	425353
2016-06-01	58.02	59.41	57.03	59.40	533376
2016-06-02	59.08	60.03	58.85	60.00	464191
2016-06-03	59.99	59.99	58.83	59.39	398290
2016-06-06	59.62	60.66	58.97	60.63	605376
2016-06-07	60.19	61.86	59.87	61.47	1177470
2016-06-08	61.68	62.66	61.20	61.59	313357
2016-06-09	60.83	60.83	59.00	59.96	397770
2016-06-10	59.37	59.37	57.22	57.88	476297
2016-06-13	56.89	57.68	56.51	56.51	573615
2016-06-14	56.18	57.04	55.03	56.05	546791
2016-06-15	56.33	56.85	55.66	55.84	426281
2016-06-16	55.28	55.57	53.78	55.37	543488
2016-06-17	55.87	57.52	55.63	56.67	562956
2016-06-20	57.57	58.30	57.35	57.46	772517
2016-06-21	57.45	57.45	55.78	56.51	370450
2016-06-22	56.76	57.70	56.32	56.61	319210
2016-06-23	57.18	58.33	57.18	57.98	383864
2016-06-24	55.62	55.65	53.74	54.50	855663
2016-06-27	53.82	53.82	50.94	51.17	564112
2016-06-28	52.00	52.38	50.64	51.15	1647393
2016-06-29	51.79	52.28	50.93	51.38	1474208
2016-06-30	51.63	52.19	50.83	51.49	1071362
2016-07-01	51.23	52.87	51.23	52.65	1116436
2016-07-05	52.16	52.18	50.66	51.11	747792
2016-07-06	49.76	51.14	49.67	50.85	1082258
2016-07-07	51.10	52.04	50.80	51.03	508842
2016-07-08	51.75	53.57	51.75	53.46	813021
2016-07-11	53.86	54.54	53.49	54.06	632098
2016-07-12	54.54	54.82	53.77	54.36	1030918
2016-07-13	54.40	54.67	53.43	53.64	1053600
2016-07-14	54.16	54.80	53.89	54.51	2252249
2016-07-15	54.69	55.24	54.11	54.96	1321869
2016-07-18	54.81	54.84	54.20	54.51	393603
2016-07-19	53.28	54.00	52.81	53.34	1497114
2016-07-20	53.31	53.94	52.77	53.39	815313
2016-07-21	53.40	54.10	53.09	53.26	571725
2016-07-22	53.12	53.61	52.51	53.48	517145
2016-07-25	52.24	53.82	52.24	53.41	563716
2016-07-26	53.50	54.47	53.33	54.43	574887
2016-07-27	54.53	54.88	53.46	54.03	617566
2016-07-28	54.03	58.33	54.03	57.84	1932225
2016-07-29	57.45	57.99	55.57	55.74	1148862
2016-08-01	56.77	57.13	55.91	56.17	958435
2016-08-02	56.34	56.48	54.61	54.62	542252
2016-08-03	54.54	55.25	54.08	54.74	407971
2016-08-04	53.65	55.31	52.94	54.87	337864
2016-08-05	55.26	56.61	55.26	56.21	351389
2016-08-08	56.45	56.81	55.94	56.40	495104
2016-08-09	56.32	56.70	55.68	56.03	326401
2016-08-10	56.25	56.44	55.88	55.92	245895
2016-08-11	56.17	56.96	56.17	56.85	429782
2016-08-12	56.65	57.57	56.32	57.06	4108064
2016-08-15	57.39	59.24	57.39	59.04	1344017
2016-08-16	58.93	59.39	58.37	58.95	643478
2016-08-17	58.69	59.87	58.26	58.89	849348
2016-08-18	58.71	59.26	58.51	59.13	777578
2016-08-19	58.21	59.33	58.05	59.06	713840
2016-08-22	58.80	59.73	58.38	59.59	711831
2016-08-23	60.00	60.49	59.56	60.29	629647
2016-08-24	61.52	62.07	61.00	61.41	849358
2016-08-25	61.03	61.87	60.84	61.66	669682
2016-08-26	62.00	62.60	61.65	62.41	808408
2016-08-29	62.27	62.78	62.03	62.67	788325
2016-08-30	62.46	63.30	62.40	63.25	600042
2016-08-31	63.05	63.34	61.54	62.16	998914
2016-09-01	62.37	62.87	60.77	62.33	855244
2016-09-02	62.64	63.51	62.51	63.33	595798
2016-09-06	63.49	63.90	62.58	62.93	1347953
2016-09-07	60.59	61.94	60.00	61.00	1300964
2016-09-08	61.02	61.52	60.71	61.13	738400
2016-09-09	60.53	61.01	57.78	57.86	1066612
2016-09-12	57.40	58.74	56.77	58.44	666739
2016-09-13	57.76	58.23	56.98	57.34	374030
2016-09-14	57.28	58.05	57.07	57.40	355714
2016-09-15	57.39	58.09	57.15	57.90	546172
2016-09-16	57.30	57.41	56.67	57.21	301203
2016-09-19	58.36	58.95	57.56	57.86	331237
2016-09-20	58.07	58.45	57.37	57.37	434877
2016-09-21	58.02	59.17	57.98	59.00	468783
2016-09-22	59.74	60.06	58.80	59.16	348640
2016-09-23	58.94	59.47	57.93	57.95	434926
2016-09-26	57.81	58.17	57.43	57.79	360008
2016-09-27	57.63	58.63	57.45	58.58	399493
2016-09-28	59.01	60.13	58.72	60.07	401201
2016-09-29	60.08	61.94	60.08	60.85	599421
2016-09-30	61.05	62.10	60.81	61.49	460030
2016-10-03	61.46	62.46	60.68	62.04	659701
2016-10-04	62.16	62.63	61.33	61.43	503724
2016-10-05	61.63	62.72	61.30	62.24	368811
2016-10-06	62.27	63.04	61.72	62.97	398220
2016-10-07	63.06	63.17	61.63	61.74	479855
2016-10-10	62.27	62.47	61.33	61.59	392885
2016-10-11	61.23	61.61	60.15	60.41	374303
2016-10-12	60.34	60.98	60.01	60.59	401458
2016-10-13	59.72	60.00	59.00	59.84	252314
2016-10-14	60.35	60.93	59.77	59.96	264788
2016-10-17	59.90	60.00	59.15	59.25	347217
2016-10-18	59.90	59.90	57.60	58.10	440307
2016-10-19	58.20	58.85	57.75	58.65	392626
2016-10-20	58.35	58.85	58.25	58.40	650675
2016-10-21	58.05	59.28	56.85	58.85	516293
2016-10-24	59.25	59.75	58.98	59.40	280455
2016-10-25	59.30	59.40	58.40	59.30	534953
2016-10-26	58.95	60.50	58.80	60.05	543588
2016-10-27	53.80	58.20	53.80	54.95	1581861
2016-10-28	53.55	56.50	53.30	55.15	917758
2016-10-31	55.10	55.40	53.85	54.20	1119691
2016-11-01	56.35	57.40	52.75	53.30	705950
2016-11-02	52.90	53.15	51.45	51.70	550380
2016-11-03	52.00	52.70	51.80	52.40	388463
2016-11-04	52.40	54.15	51.70	53.25	399233
2016-11-07	54.30	54.85	54.05	54.50	409952
2016-11-08	54.35	55.10	53.65	54.75	567940
2016-11-09	55.25	59.10	53.85	57.80	791588
2016-11-10	58.40	61.65	57.73	61.55	1002361
2016-11-11	61.15	62.60	60.30	62.35	527048
2016-11-14	62.60	64.90	62.30	64.25	1145702
2016-11-15	64.15	64.50	63.10	64.40	549397
2016-11-16	64.25	64.90	64.00	64.10	473236
2016-11-17	64.25	64.45	63.60	64.05	696243
2016-11-18	64.10	64.35	63.75	63.85	546505
2016-11-21	65.15	65.45	64.25	64.65	976883
2016-11-22	64.65	65.83	63.80	65.60	1002456
2016-11-23	65.40	66.35	65.15	66.30	408276
2016-11-25	66.25	66.70	65.40	66.55	121224
2016-11-28	66.45	66.95	66.00	66.25	877548
2016-11-29	65.90	66.25	65.50	65.95	402016
2016-11-30	66.60	68.49	66.60	67.90	1087171
2016-12-01	68.60	71.95	68.60	71.00	1435100
2016-12-02	71.00	72.40	70.60	71.85	738414
2016-12-05	72.50	73.40	71.15	71.30	1068052
2016-12-06	70.75	71.50	69.90	71.00	830218
2016-12-07	70.95	72.20	70.55	71.95	619565
2016-12-08	72.40	72.90	71.30	72.15	466664
2016-12-09	72.20	72.45	70.90	71.10	472974
2016-12-12	71.20	71.65	70.10	71.15	479121
2016-12-13	71.65	71.65	68.60	70.05	905548
2016-12-14	69.05	70.00	68.30	68.70	646340
2016-12-15	68.30	69.70	67.60	69.10	869899
2016-12-16	69.15	69.85	68.80	69.40	1002110
2016-12-19	69.05	69.60	68.70	69.30	335410
2016-12-20	69.80	71.10	69.58	70.10	477779
2016-12-21	69.90	70.45	69.63	69.70	405604
2016-12-22	69.60	70.10	68.80	68.95	283515
2016-12-23	68.90	69.35	68.45	68.55	326593
2016-12-27	69.10	69.50	68.55	68.80	241826
2016-12-28	69.10	69.20	67.55	67.80	273185
2016-12-29	67.80	68.28	67.15	67.50	359373
2016-12-30	67.65	67.65	66.05	66.55	346585
2017-01-03	67.65	68.70	66.80	67.55	484605
2017-01-04	67.55	68.50	67.05	68.35	586282
2017-01-05	68.25	69.25	66.85	67.95	1045547
2017-01-06	68.20	68.85	67.60	67.65	473328
2017-01-09	67.25	67.43	65.50	66.10	533144
2017-01-10	66.60	67.15	66.20	66.80	702889
2017-01-11	67.30	70.30	67.30	70.20	724782
2017-01-12	70.15	70.80	68.50	69.85	529025
2017-01-13	69.95	71.00	69.50	69.90	405760
2017-01-17	69.90	70.10	68.65	68.85	439452
2017-01-18	68.75	70.00	67.30	69.80	619892
2017-01-19	70.10	70.55	69.25	69.65	376941
2017-01-20	70.05	70.90	69.86	70.35	720692
2017-01-23	70.15	70.60	69.70	70.50	528782
2017-01-24	71.15	72.98	71.10	72.55	608790
2017-01-25	72.90	75.00	72.90	74.45	1137194
2017-01-26	73.55	76.15	71.65	74.15	1001698
2017-01-27	74.05	75.00	73.30	73.65	644411
2017-01-30	72.90	73.15	71.80	72.60	720582
2017-01-31	72.55	73.15	70.65	70.70	908295
2017-02-01	71.30	72.30	69.80	70.35	724552
2017-02-02	70.20	70.70	69.35	70.45	388176
2017-02-03	71.35	71.90	70.55	71.30	292652
2017-02-06	70.95	71.55	70.25	71.35	323622
2017-02-07	71.20	71.98	70.00	70.60	390580
2017-02-08	70.15	70.25	68.80	69.25	480635
2017-02-09	69.65	70.80	69.05	70.60	219755
2017-02-10	71.15	71.65	70.35	71.20	242633
2017-02-13	71.50	72.60	70.75	71.20	426887
2017-02-14	71.25	71.90	70.15	71.65	591527
2017-02-15	71.55	72.20	71.30	71.85	365033
2017-02-16	72.00	72.00	70.85	71.65	409944
2017-02-17	70.85	72.25	70.55	72.05	486618
2017-02-21	72.60	73.30	72.50	72.90	305787
2017-02-22	72.25	73.10	72.10	72.25	426007
2017-02-23	72.80	73.20	69.45	69.55	586774
2017-02-24	68.25	69.60	67.40	69.55	528601
2017-02-27	69.55	70.85	69.55	70.50	479440
2017-02-28	70.10	70.50	69.04	69.50	514400
2017-03-01	70.80	73.15	70.80	72.30	658409
2017-03-02	71.90	72.65	70.35	70.45	710886
2017-03-03	70.55	72.15	70.55	72.05	516024
2017-03-06	71.35	72.35	70.63	72.30	553907
2017-03-07	71.70	73.05	71.65	71.90	653526
2017-03-08	71.90	72.60	70.55	70.60	885885
2017-03-09	70.55	70.90	67.35	68.15	663205
2017-03-10	68.80	69.30	67.80	68.55	443088
2017-03-13	68.85	69.10	68.10	68.70	281322
2017-03-14	67.85	67.85	66.50	67.45	428512
2017-03-15	67.80	69.25	67.75	69.15	384840
2017-03-16	69.65	69.65	68.75	69.25	289939
2017-03-17	69.45	69.90	68.95	69.80	392137
2017-03-20	69.85	69.85	68.63	69.35	330384
2017-03-21	69.95	70.15	68.10	68.65	1014884
2017-03-22	68.40	68.85	67.40	68.50	413961
2017-03-23	68.40	68.90	67.55	68.25	600100
2017-03-24	68.35	69.10	67.30	67.80	240037
2017-03-27	65.95	67.95	64.25	67.70	450795
2017-03-28	67.70	68.80	67.20	68.15	453064
2017-03-29	67.95	69.45	67.90	68.65	403577
2017-03-30	70.05	70.05	68.40	68.80	238345
2017-03-31	68.40	70.05	68.40	69.55	389483
2017-04-03	69.55	70.08	68.25	69.25	530309
2017-04-04	69.25	70.05	68.80	69.10	415870
2017-04-05	69.80	70.80	68.90	69.10	700169
2017-04-06	69.35	70.65	68.70	70.45	428622
2017-04-07	70.45	70.95	69.68	69.80	408958
2017-04-10	69.90	70.90	69.30	69.75	347031
2017-04-11	69.75	70.70	68.75	70.60	249716
2017-04-12	70.20	70.20	66.88	67.40	822957
2017-04-13	66.95	67.55	65.28	65.35	792877
2017-04-17	65.90	66.80	65.05	65.75	750715
2017-04-18	64.45	64.90	63.50	63.85	896924
2017-04-19	65.00	65.60	64.15	64.65	743917
2017-04-20	65.60	65.65	64.25	65.30	996923
2017-04-21	65.45	65.55	64.40	65.10	537259
2017-04-24	66.10	66.65	65.55	66.00	782704
2017-04-25	66.55	67.60	66.55	67.40	825490
2017-04-26	66.95	68.85	66.95	68.00	942599
2017-04-27	62.55	66.20	62.15	62.60	1844129
2017-04-28	62.75	63.65	60.60	60.95	1400386
2017-05-01	61.05	61.25	59.65	60.50	843682
2017-05-02	63.30	64.40	61.65	61.90	1128832
2017-05-03	61.35	62.18	61.00	61.90	689746
2017-05-04	61.80	62.10	60.78	61.35	816291
2017-05-05	61.60	63.45	61.60	63.25	872162
2017-05-08	63.25	63.75	62.85	63.55	712051
2017-05-09	63.55	64.03	63.13	63.60	509541
2017-05-10	63.60	63.85	63.00	63.25	400507
2017-05-11	63.05	63.60	62.15	63.25	267546
2017-05-12	62.95	63.10	62.35	62.35	467602
2017-05-15	62.95	63.55	62.60	62.95	475627
2017-05-16	63.30	63.35	62.15	62.45	673093
2017-05-17	61.45	61.70	60.30	60.30	855591
2017-05-18	59.95	61.15	59.25	60.55	600328
2017-05-19	61.05	62.75	60.80	62.00	674615
2017-05-22	62.55	62.90	62.23	62.60	398096
2017-05-23	62.80	62.80	61.93	62.10	254049
2017-05-24	62.10	62.95	61.75	62.40	499685
2017-05-25	62.25	63.05	61.33	61.40	394884
2017-05-26	61.80	61.80	60.50	61.40	562057
2017-05-30	61.15	61.50	60.13	60.80	542927
2017-05-31	60.60	61.30	59.90	61.15	412841
2017-06-01	61.55	62.55	60.85	62.00	616823
2017-06-02	61.95	62.85	61.50	62.20	492988
2017-06-05	62.20	62.65	61.60	61.85	469731
2017-06-06	61.60	61.60	59.95	60.20	791190
2017-06-07	60.10	60.20	57.35	57.50	939676
2017-06-08	57.20	58.50	56.75	58.00	1104169
2017-06-09	58.25	60.55	58.00	60.30	687249
2017-06-12	60.35	61.25	59.63	60.05	452538
2017-06-13	60.10	60.55	59.60	60.55	349229
2017-06-14	60.55	60.55	58.14	58.45	560479
2017-06-15	58.00	58.95	57.65	58.00	925427
2017-06-16	58.20	58.20	57.08	57.30	763003
2017-06-19	57.25	57.65	56.65	57.35	875985
2017-06-20	57.10	57.35	55.75	55.80	728201
2017-06-21	56.10	56.10	53.63	53.95	851782
2017-06-22	53.95	54.30	53.60	54.25	640438
2017-06-23	54.40	55.65	54.10	55.60	762024
2017-06-26	55.85	56.15	55.40	55.80	460600
2017-06-27	55.90	56.30	55.50	55.60	348121
2017-06-28	56.10	57.15	55.75	56.55	358917
2017-06-29	56.80	57.80	56.60	56.90	349347
2017-06-30	57.50	57.65	56.40	57.30	334634
2017-07-03	57.80	58.60	57.70	58.40	138985
2017-07-05	58.35	58.45	56.15	56.90	560328
2017-07-06	56.95	57.15	56.15	56.70	403988
2017-07-07	56.70	57.10	55.70	56.90	297326
2017-07-10	56.55	57.35	56.10	57.05	488626
2017-07-11	57.20	57.25	55.45	57.15	617550
2017-07-12	57.90	58.60	54.75	55.35	1110268
2017-07-13	55.65	56.93	55.25	56.55	610840
2017-07-14	56.80	57.55	56.35	56.45	396930
2017-07-17	56.75	57.65	56.20	57.30	515084
2017-07-18	57.35	57.63	56.70	57.60	442482
2017-07-19	57.85	58.40	56.55	57.40	453735
2017-07-20	57.60	57.90	57.10	57.50	235682
2017-07-21	57.50	57.50	56.30	57.20	375258
2017-07-24	57.25	57.85	56.55	56.65	395004
2017-07-25	57.60	59.10	57.40	58.65	460546
2017-07-26	59.10	60.50	57.65	58.25	696281
2017-07-27	52.28	55.15	49.05	51.85	1942059
2017-07-28	51.70	51.90	49.70	51.50	704329
2017-07-31	51.45	52.20	50.40	51.25	465120
2017-08-01	51.50	52.25	50.40	50.55	400251
2017-08-02	50.35	50.60	49.95	50.40	255346
2017-08-03	50.30	51.39	50.05	51.00	498250
2017-08-04	51.30	52.40	51.15	52.15	278500
2017-08-07	52.20	53.15	51.95	52.25	489511
2017-08-08	52.35	53.10	51.95	52.15	507590
2017-08-09	52.00	52.35	51.70	52.15	296667
2017-08-10	52.10	52.98	51.50	51.55	488791
2017-08-11	50.55	52.15	50.10	51.10	401194
2017-08-14	51.55	51.75	51.08	51.60	285508
2017-08-15	51.95	52.90	51.95	52.20	564408
2017-08-16	52.20	52.40	51.05	51.20	452560
2017-08-17	51.00	51.55	50.20	50.30	310658
2017-08-18	50.20	50.95	50.00	50.05	384281
2017-08-21	50.00	50.30	49.65	49.85	568150
2017-08-22	50.05	50.55	49.90	50.25	265743
2017-08-23	49.80	50.45	49.80	49.85	190595
2017-08-24	50.00	50.52	49.65	49.75	197286
2017-08-25	50.20	50.80	50.10	50.25	234157
2017-08-28	50.35	50.70	49.20	49.60	242107
2017-08-29	49.25	49.90	48.95	49.90	329691
2017-08-30	49.80	50.60	49.55	50.10	246855
2017-08-31	50.45	50.80	50.05	50.45	391558
2017-09-01	50.70	51.15	50.45	50.80	247360
2017-09-05	50.70	51.00	49.95	50.30	265441
2017-09-06	50.60	50.90	50.15	50.60	390096
2017-09-07	50.75	50.75	49.35	50.45	322197
2017-09-08	50.40	51.45	50.20	51.35	421100
2017-09-11	51.60	53.60	51.60	53.15	431539
2017-09-12	53.35	54.38	52.75	53.95	371942
2017-09-13	53.90	54.85	53.78	54.75	312017
2017-09-14	54.70	55.00	54.35	54.45	348947
2017-09-15	54.55	54.55	53.70	54.25	619380
2017-09-18	54.40	55.20	54.30	55.10	321579
2017-09-19	55.10	55.25	54.80	54.95	271161
2017-09-20	55.25	56.25	55.05	55.95	347527
2017-09-21	56.00	56.60	55.73	56.25	225030
2017-09-22	56.15	56.40	55.55	56.15	511318
2017-09-25	56.20	57.55	56.17	57.35	523692
2017-09-26	57.35	57.95	57.00	57.75	348592
2017-09-27	58.00	58.80	56.95	58.00	283010
2017-09-28	57.95	58.35	57.25	58.30	225120
2017-09-29	58.40	58.80	58.08	58.25	294869
2017-10-02	58.25	59.20	57.85	59.15	208011
2017-10-03	59.45	59.78	58.75	59.40	264590
2017-10-04	59.40	59.45	58.55	58.70	220174
2017-10-05	58.90	59.55	58.45	59.30	269771
2017-10-06	59.25	59.60	57.75	58.10	452002
2017-10-09	58.20	58.45	57.70	58.00	4690143
2017-10-10	58.35	58.95	57.80	58.00	367502
2017-10-11	57.70	58.10	57.25	57.90	316713
2017-10-12	57.70	59.10	57.70	59.10	346856
2017-10-13	59.55	59.70	58.70	58.85	238324
2017-10-16	59.15	59.75	58.90	59.45	253180
2017-10-17	59.65	61.20	59.50	60.80	606646
2017-10-18	60.75	61.55	59.85	59.95	550425
2017-10-19	59.65	60.25	58.90	60.20	261737
2017-10-20	60.50	61.05	60.30	60.80	251671
2017-10-23	60.75	61.35	60.50	61.35	422084
2017-10-24	61.45	62.35	60.80	60.90	578613
2017-10-25	60.90	61.20	58.95	59.25	594515
2017-10-26	61.20	64.25	59.55	62.95	1443754
2017-10-27	62.85	64.75	61.60	64.00	684847
2017-10-30	63.95	64.15	62.25	62.40	487232
2017-10-31	62.95	63.35	62.20	63.15	585266
2017-11-01	63.75	63.75	61.10	61.95	444637
2017-11-02	61.70	62.65	61.10	62.60	598525
2017-11-03	62.55	63.25	62.15	62.65	307475
2017-11-06	62.55	63.10	62.20	62.95	196763
2017-11-07	63.15	63.15	62.05	62.65	210865
2017-11-08	62.40	63.40	61.90	63.05	347085
2017-11-09	62.25	62.95	61.90	62.40	306089
2017-11-10	62.15	63.50	62.00	62.30	320340
2017-11-13	61.95	62.40	61.50	62.00	254383
2017-11-14	61.35	62.30	60.30	61.15	391985
2017-11-15	60.65	61.30	60.10	60.35	365067
2017-11-16	60.60	62.45	60.18	62.25	283846
2017-11-17	62.05	63.45	61.65	62.55	173041
2017-11-20	62.35	62.95	61.40	62.60	188848
2017-11-21	62.65	63.35	62.35	63.30	266790
2017-11-22	63.60	64.00	62.95	62.95	185421
2017-11-24	63.30	63.35	62.05	62.30	90284
2017-11-27	62.25	63.00	62.25	62.75	186101
2017-11-28	62.70	64.10	62.20	64.00	213573
2017-11-29	64.00	65.25	63.75	64.85	272489
2017-11-30	65.05	65.95	64.70	65.55	174215
2017-12-01	65.45	65.70	63.55	65.35	220075
2017-12-04	66.20	69.35	65.95	66.40	297182
2017-12-05	66.60	66.85	64.85	64.90	325319
2017-12-06	64.60	64.60	62.95	63.75	167421
2017-12-07	63.75	64.10	63.60	63.95	237777
2017-12-08	64.35	65.85	63.95	64.50	226668
2017-12-11	64.40	64.85	63.60	64.10	354399
2017-12-12	64.40	65.15	63.65	63.70	570730
2017-12-13	64.05	64.80	63.70	63.80	489463
2017-12-14	63.90	64.25	63.00	63.25	443253
2017-12-15	63.75	65.20	62.66	64.90	524996
2017-12-18	65.15	65.75	64.50	65.00	434750
2017-12-19	65.15	65.15	64.00	64.25	276479
2017-12-20	64.80	65.10	64.28	64.85	213424
2017-12-21	65.00	65.25	64.60	64.95	233805
2017-12-22	65.00	65.20	64.18	64.85	110483
2017-12-26	64.80	65.90	64.63	65.50	288570
2017-12-27	65.70	66.05	65.30	65.70	201410
2017-12-28	65.90	67.35	65.90	67.30	498700
2017-12-29	67.55	68.60	67.25	68.15	425276
2018-01-02	68.40	68.95	66.43	66.80	416444
2018-01-03	66.85	67.30	66.05	66.70	406184
2018-01-04	67.25	67.80	66.40	66.60	784714
2018-01-05	67.05	67.05	65.80	66.25	265001
2018-01-08	66.25	66.55	65.00	66.55	382770
2018-01-09	66.95	67.85	66.30	67.05	609130
2018-01-10	66.30	66.30	64.60	64.80	449059
2018-01-11	64.95	66.60	64.60	66.40	323352
2018-01-12	66.65	67.55	66.10	67.30	283349
2018-01-16	67.60	67.60	65.50	66.15	225351
2018-01-17	65.70	66.05	64.15	64.85	473686
2018-01-18	65.10	65.80	64.65	64.80	282952
2018-01-19	65.10	66.00	64.80	65.75	213118
2018-01-22	65.55	65.75	64.35	65.55	276433
2018-01-23	65.45	65.75	64.54	65.15	206786
2018-01-24	66.50	67.85	66.30	67.50	370344
2018-01-25	67.70	68.60	66.90	68.35	401094
2018-01-26	68.60	69.35	68.25	68.75	392669
2018-01-29	68.40	69.05	68.05	68.10	272732
2018-01-30	67.70	68.45	66.58	67.85	447428
2018-01-31	68.20	69.00	67.90	68.15	672669
2018-02-01	67.00	68.25	65.65	66.85	719105
2018-02-02	66.70	66.90	63.20	63.60	647550
2018-02-05	63.30	63.90	61.75	61.95	918556
2018-02-06	61.50	64.20	61.50	63.25	802875
2018-02-07	62.90	64.15	62.25	62.35	552312
2018-02-08	62.40	63.20	61.65	61.85	638458
2018-02-09	62.50	63.50	60.50	63.00	628246
2018-02-12	63.40	63.65	62.40	63.00	276370
2018-02-13	62.70	63.15	62.45	62.80	361783
2018-02-14	62.40	63.60	62.15	63.50	674686
2018-02-15	63.95	64.25	63.05	63.70	458755
2018-02-16	63.45	64.55	63.30	64.00	296465
2018-02-20	63.50	64.60	63.15	64.45	338919
2018-02-21	64.50	66.05	64.35	64.45	499259
2018-02-22	64.65	65.95	64.10	65.00	290340
2018-02-23	65.35	66.05	65.10	65.90	198192
2018-02-26	66.20	66.35	64.85	65.95	355279
2018-02-27	65.90	66.65	64.15	64.20	207680
2018-02-28	64.15	64.15	62.05	62.25	596871
2018-03-01	61.80	62.20	60.25	60.95	379073
2018-03-02	60.75	60.75	59.10	60.70	1056479
2018-03-05	60.45	61.55	60.00	61.55	465156
2018-03-06	62.30	63.00	61.65	62.40	197662
2018-03-07	61.55	62.25	61.35	61.80	431962
2018-03-08	61.80	62.70	61.30	62.60	497729
2018-03-09	63.15	64.85	62.60	64.20	426550
2018-03-12	64.10	64.50	63.45	63.70	200547
2018-03-13	64.10	64.75	63.45	63.45	648286
2018-03-14	63.90	64.35	63.20	64.05	468270
2018-03-15	64.10	65.40	63.15	63.25	165886
2018-03-16	63.25	65.90	63.25	65.45	519509
2018-03-19	65.10	65.60	64.33	65.45	375308
2018-03-20	65.65	66.18	64.90	65.25	325665
2018-03-21	65.25	66.23	64.15	65.30	349432
2018-03-22	64.55	64.85	62.55	62.60	240182
2018-03-23	62.95	63.90	60.10	60.35	415014
2018-03-26	61.35	61.85	60.50	61.65	363234
2018-03-27	61.90	61.90	60.10	60.50	200191
2018-03-28	60.50	61.48	60.05	60.50	426820
2018-03-29	60.95	62.50	60.95	62.05	194317
2018-04-02	61.75	62.25	60.65	61.45	362768
2018-04-03	61.75	62.30	61.30	62.25	346692
2018-04-04	61.25	63.05	60.80	62.65	535568
2018-04-05	62.95	64.50	62.85	64.00	439921
2018-04-06	63.55	63.88	61.05	62.05	356132
2018-04-09	62.35	62.55	61.43	61.50	340194
2018-04-10	62.30	63.05	62.20	62.50	252823
2018-04-11	61.70	62.05	60.85	61.60	294399
2018-04-12	61.75	63.43	61.75	62.90	256839
2018-04-13	63.55	63.65	61.50	62.00	355824
2018-04-16	62.35	63.25	62.20	62.85	273747
2018-04-17	63.15	63.60	62.50	62.60	291615
2018-04-18	63.10	64.15	63.10	63.50	334012
2018-04-19	64.00	64.40	63.10	63.70	203508
2018-04-20	63.70	63.75	62.58	63.20	235622
2018-04-23	63.05	63.40	62.65	62.95	193423
2018-04-24	63.30	63.78	61.15	61.90	311023
2018-04-25	61.75	62.35	61.15	61.85	686238
2018-04-26	62.55	63.50	56.80	58.10	2302492
2018-04-27	58.35	59.50	58.15	59.10	811080
2018-04-30	59.00	59.60	58.85	59.55	406483
2018-05-01	59.50	59.55	56.95	57.80	652123
2018-05-02	57.70	59.95	57.70	58.85	510020
2018-05-03	58.75	58.90	57.50	58.70	414558
2018-05-04	58.55	60.50	58.43	59.95	305830
2018-05-07	60.05	60.55	58.95	59.75	351154
2018-05-08	60.10	60.45	59.55	60.15	587111
2018-05-09	60.55	60.70	60.05	60.35	345157
2018-05-10	60.35	60.70	59.90	60.45	475666
2018-05-11	60.70	61.30	60.35	60.45	175832
2018-05-14	60.50	60.60	59.65	59.65	389098
2018-05-15	59.55	59.90	59.10	59.55	503659
2018-05-16	59.45	60.20	59.00	59.45	596136
2018-05-17	59.30	59.65	58.90	59.05	959600
2018-05-18	59.10	59.60	58.85	59.30	506870
2018-05-21	59.40	61.45	59.25	60.55	712647
2018-05-22	60.90	61.20	59.55	59.60	286402
2018-05-23	59.35	59.50	58.90	59.20	367560
2018-05-24	59.15	59.30	58.40	59.10	518588
2018-05-25	58.75	59.35	58.60	58.95	401768
2018-05-29	58.60	59.90	58.40	59.25	460947
2018-05-30	59.65	61.05	59.50	60.30	282754
2018-05-31	60.15	60.75	58.80	59.35	371179
2018-06-01	59.75	61.00	59.75	60.55	593552
2018-06-04	60.80	61.10	60.10	60.30	198179
2018-06-05	60.40	61.20	60.30	61.00	256273
2018-06-06	61.05	61.15	60.00	60.25	273643
2018-06-07	60.40	61.90	60.40	61.75	544294
2018-06-08	61.60	61.90	60.65	61.70	434206
2018-06-11	61.50	62.03	61.45	61.75	165648
2018-06-12	61.85	63.00	61.45	62.40	412493
2018-06-13	62.45	62.95	61.43	62.20	628856
2018-06-14	62.20	62.40	61.35	62.20	380127
2018-06-15	60.60	62.20	60.60	62.00	479036
2018-06-18	62.85	62.85	61.60	62.50	415943
2018-06-19	62.00	62.25	60.85	61.85	649655
2018-06-20	61.90	62.28	60.30	60.40	820450
2018-06-21	60.20	60.20	58.60	58.80	432447
2018-06-22	59.40	60.25	59.30	59.95	738543
2018-06-25	59.90	60.10	58.80	59.50	950424
2018-06-26	60.85	60.85	57.20	57.45	1044586
2018-06-27	56.65	57.66	55.55	56.35	928492
2018-06-28	56.15	56.75	55.30	56.65	799930
2018-06-29	56.80	57.70	56.80	57.10	453939
2018-07-02	56.55	57.60	55.95	57.55	405022
2018-07-03	57.60	58.35	57.20	57.65	272930
2018-07-05	58.00	58.00	57.05	57.75	320859
2018-07-06	57.75	58.45	57.20	58.10	291493
2018-07-09	58.30	59.65	58.15	59.20	762251
2018-07-10	58.95	59.60	58.05	58.30	408435
2018-07-11	57.50	58.90	57.05	58.50	393847
2018-07-12	59.10	59.10	57.75	58.15	544324
2018-07-13	58.30	58.90	58.30	58.40	274551
2018-07-16	58.55	58.55	57.65	58.25	214866
2018-07-17	58.35	58.95	58.30	58.65	291826
2018-07-18	58.90	59.60	58.55	59.20	362911
2018-07-19	59.00	59.85	58.75	59.50	332202
2018-07-20	59.10	59.85	58.85	59.35	212532
2018-07-23	59.40	59.95	59.25	59.60	226901
2018-07-24	60.00	60.30	58.80	58.80	226612
2018-07-25	58.50	58.70	57.78	58.25	348523
2018-07-26	58.30	59.35	58.05	58.95	246868
2018-07-27	59.00	59.25	58.20	58.65	406081
2018-07-30	58.75	59.45	58.20	58.55	675624
2018-07-31	58.75	61.33	58.40	61.00	653412
2018-08-01	60.80	61.25	59.55	60.15	758663
2018-08-02	59.00	60.45	56.95	57.80	1110761
2018-08-03	58.10	59.90	57.70	59.05	696431
2018-08-06	59.15	60.15	59.05	59.75	493133
2018-08-07	59.95	61.05	59.95	60.85	446496
2018-08-08	60.60	60.85	59.15	60.00	319541
2018-08-09	59.95	60.77	59.57	59.85	247896
2018-08-10	59.65	59.65	58.40	58.95	245881
2018-08-13	59.15	59.15	58.15	58.70	468586
2018-08-14	58.80	59.25	58.60	59.05	201635
2018-08-15	58.75	58.75	57.75	58.35	581953
2018-08-16	58.90	60.50	58.83	60.10	387727
2018-08-17	59.75	60.30	59.15	59.70	342776
2018-08-20	59.75	60.75	59.65	60.30	367242
2018-08-21	60.60	61.85	60.35	61.70	197544
2018-08-22	61.45	61.85	61.21	61.70	176707
2018-08-23	61.55	61.65	60.65	61.15	271095
2018-08-24	61.30	61.65	60.65	61.45	224051
2018-08-27	61.65	62.80	61.40	61.80	229491
2018-08-28	61.80	62.70	61.75	62.20	433868
2018-08-29	62.25	62.50	61.30	61.85	138132
2018-08-30	61.95	61.95	60.70	60.80	169492
2018-08-31	60.45	61.35	60.10	61.15	231200
2018-09-04	61.10	61.40	60.15	60.70	304778
2018-09-05	60.35	61.05	60.20	60.40	233310
2018-09-06	60.45	61.00	59.60	59.90	240717
2018-09-07	59.50	59.50	57.80	58.05	343317
2018-09-10	58.15	60.20	57.90	59.75	491078
2018-09-11	59.70	60.28	59.20	60.05	288282
2018-09-12	59.95	60.80	59.75	60.30	302357
2018-09-13	60.55	60.95	60.45	60.90	136090
2018-09-14	60.90	61.90	60.55	60.55	391135
2018-09-17	60.60	61.25	60.30	60.35	248504
2018-09-18	60.40	61.70	59.65	61.35	252624
2018-09-19	61.35	62.50	61.35	61.55	311497
2018-09-20	61.90	62.50	61.90	62.40	282613
2018-09-21	62.70	63.20	62.10	62.20	293565
2018-09-24	61.90	62.00	60.65	61.10	257804
2018-09-25	61.30	61.60	60.65	61.35	158394
2018-09-26	61.35	61.70	60.90	60.95	177100
2018-09-27	61.25	61.75	61.00	61.10	231251
2018-09-28	60.90	62.20	60.90	61.45	225523
2018-10-01	61.59	61.96	59.86	60.34	223229
2018-10-02	60.34	61.15	59.96	60.07	336903
2018-10-03	60.20	61.22	59.75	61.12	241463
2018-10-04	61.13	61.13	59.63	60.19	250446
2018-10-05	60.19	60.75	59.07	59.14	533040
2018-10-08	58.85	58.85	57.58	58.20	637504
2018-10-09	58.15	58.51	57.30	57.89	346926
2018-10-10	57.49	57.88	54.04	54.22	1021465
2018-10-11	54.07	54.10	52.06	52.12	1110341
2018-10-12	53.06	53.06	51.44	51.82	948346
2018-10-15	51.85	54.10	51.85	53.57	1061240
2018-10-16	53.20	54.43	52.28	54.00	656762
2018-10-17	53.95	54.19	53.16	53.55	468311
2018-10-18	52.88	53.87	52.38	52.79	582285
2018-10-19	52.96	53.56	52.54	52.86	491971
2018-10-22	52.81	53.10	51.94	52.11	538054
2018-10-23	51.01	51.30	50.35	50.92	564224
2018-10-24	51.06	51.50	48.11	48.14	638435
2018-10-25	48.95	49.25	48.24	48.52	435249
2018-10-26	47.85	49.06	47.44	48.59	405599
2018-10-29	49.20	49.96	48.02	48.53	365072
2018-10-30	48.34	49.59	47.82	49.37	442883
2018-10-31	50.17	51.04	49.76	50.18	481300
2018-11-01	51.68	53.77	49.89	53.36	1018067
2018-11-02	53.81	54.99	53.18	53.68	546103
2018-11-05	53.80	54.36	53.13	53.53	623006
2018-11-06	53.10	54.65	53.10	53.99	1324951
2018-11-07	54.67	55.80	53.93	55.80	1213805
2018-11-08	55.65	56.18	54.19	54.34	687037
2018-11-09	53.99	54.24	52.56	53.46	803011
2018-11-12	53.46	53.46	51.99	52.21	488871
2018-11-13	52.38	53.67	52.10	52.29	630375
2018-11-14	52.94	53.60	51.97	52.22	339862
2018-11-15	51.91	53.50	51.23	53.11	576368
2018-11-16	52.83	53.52	52.46	53.13	515143
2018-11-19	52.98	53.40	51.95	52.15	591692
2018-11-20	51.36	51.80	50.42	50.83	432032
2018-11-21	51.38	53.08	51.11	52.34	459075
2018-11-23	51.76	52.12	51.08	51.35	150685
2018-11-26	51.75	53.12	51.51	52.74	479851
2018-11-27	52.23	52.78	51.94	52.18	337200
2018-11-28	52.33	53.25	51.07	53.25	346885
2018-11-29	53.13	53.73	52.88	52.91	501383
2018-11-30	52.65	53.65	52.55	53.41	595461
2018-12-03	54.41	54.98	53.07	53.67	542969
2018-12-04	53.56	54.37	50.85	50.97	369444
2018-12-06	49.75	51.16	49.45	51.16	741739
2018-12-07	51.18	51.82	49.72	49.93	660287
2018-12-10	49.69	50.09	48.49	49.27	400251
2018-12-11	50.18	51.48	49.07	49.17	418716
2018-12-12	50.15	50.79	49.89	50.16	303914
2018-12-13	50.65	50.65	49.31	49.56	370373
2018-12-14	48.97	49.90	48.63	48.73	752098
2018-12-17	48.62	49.54	47.99	48.13	393587
2018-12-18	48.28	48.97	47.94	48.00	420684
2018-12-19	47.90	48.63	46.51	47.00	470598
2018-12-20	46.51	47.17	45.29	46.13	439361
2018-12-21	46.17	46.64	45.29	45.35	522392
2018-12-24	44.69	45.00	44.04	44.09	103383
2018-12-26	44.26	46.49	43.94	46.41	350905
2018-12-27	45.58	47.25	44.84	47.25	550124
2018-12-28	47.29	47.91	46.88	47.07	345271
2018-12-31	47.36	48.01	46.82	48.00	483771
2019-01-02	47.15	48.61	46.59	48.04	404376
2019-01-03	47.68	48.20	46.47	47.29	444582
2019-01-04	48.23	48.94	48.01	48.81	440821
2019-01-07	49.16	49.61	48.36	48.83	525104
2019-01-08	49.44	50.00	49.03	49.74	498127
2019-01-09	49.90	50.47	49.72	50.15	374300
2019-01-10	49.88	50.90	49.64	50.66	485635
2019-01-11	50.37	51.73	50.28	51.51	299906
2019-01-14	51.04	51.67	50.80	50.84	294604
2019-01-15	51.09	51.41	50.32	51.07	370022
2019-01-16	51.13	51.87	50.90	51.43	274581
2019-01-17	51.39	53.08	51.39	52.77	396019
2019-01-18	53.30	54.00	52.99	53.60	422185
2019-01-22	53.27	53.36	52.34	52.65	421207
2019-01-23	52.89	53.32	51.53	51.72	435308
2019-01-24	51.81	52.29	51.54	52.20	332479
2019-01-25	52.97	53.44	52.55	52.94	462958
2019-01-28	52.50	53.12	52.11	52.58	379413
2019-01-29	52.73	53.51	52.60	53.33	667108
2019-01-30	53.86	54.52	53.03	54.30	853075
2019-01-31	53.84	53.87	51.84	52.40	1373705
2019-02-01	52.10	53.88	52.10	52.75	1155353
2019-02-04	53.02	54.42	52.82	54.19	675739
2019-02-05	54.09	54.75	53.75	54.18	367233
2019-02-06	54.05	54.40	53.65	53.71	389667
2019-02-07	53.47	53.85	53.00	53.52	499850
2019-02-08	53.27	53.81	52.43	53.02	371381
2019-02-11	53.09	53.71	53.06	53.57	563585
2019-02-12	54.13	54.98	54.10	54.57	489857
2019-02-13	54.96	55.10	54.50	54.64	528106
2019-02-14	54.33	54.85	54.15	54.59	950600
2019-02-15	55.06	55.81	55.06	55.67	521921
2019-02-19	55.50	55.98	55.50	55.72	336597
2019-02-20	55.80	56.30	55.27	56.16	608275
2019-02-21	56.11	56.61	55.99	56.26	484330
2019-02-22	56.64	56.65	55.74	55.99	460748
2019-02-25	56.23	56.74	56.09	56.16	680832
2019-02-26	56.12	56.27	55.07	55.10	558538
2019-02-27	54.99	55.68	54.99	55.18	494447
2019-02-28	55.09	55.09	54.29	54.45	455881
2019-03-01	54.74	55.35	54.34	54.67	557250
2019-03-04	54.74	55.21	54.05	54.39	434469
2019-03-05	54.60	54.89	53.64	53.71	582451
2019-03-06	53.73	53.81	52.86	52.87	437757
2019-03-07	52.89	52.89	51.73	52.41	456474
2019-03-08	51.82	52.02	51.34	51.89	438202
2019-03-11	51.89	52.79	51.81	52.76	407576
2019-03-12	52.90	53.22	52.78	52.94	353969
2019-03-13	53.19	53.84	53.09	53.48	429303
2019-03-14	53.46	53.46	52.60	53.00	526016
2019-03-15	52.74	53.19	52.68	52.75	397354
2019-03-18	54.08	54.08	53.50	53.73	530071
2019-03-19	53.96	54.57	53.14	53.23	341656
2019-03-20	53.00	53.03	52.04	52.46	438688
2019-03-21	52.28	53.62	52.28	53.32	270744
2019-03-22	52.98	52.98	51.04	51.05	429634
2019-03-25	51.03	51.77	50.81	51.18	358479
2019-03-26	51.66	51.96	51.12	51.70	354812
2019-03-27	51.74	52.45	51.49	52.22	322975
2019-03-28	52.32	53.07	51.98	52.91	343339
2019-03-29	53.33	53.60	52.82	53.01	302923
2019-04-01	53.51	54.68	53.49	54.51	289989
2019-04-02	54.54	54.74	53.94	54.18	881966
2019-04-03	54.63	54.81	54.23	54.36	671911
2019-04-04	54.33	55.23	54.32	54.76	1021045
2019-04-05	54.58	55.36	54.50	55.13	456977
2019-04-08	54.94	55.68	54.75	55.26	534338
2019-04-09	55.19	55.19	53.68	53.80	404463
2019-04-10	53.61	54.32	53.50	54.07	467890
2019-04-11	54.43	55.69	54.23	55.45	979409
2019-04-12	55.87	56.35	55.43	55.66	485730
2019-04-15	55.72	56.12	55.31	55.63	584101
2019-04-16	55.84	56.38	55.49	55.85	282120
2019-04-17	56.08	56.82	56.08	56.46	478954
2019-04-18	56.68	57.01	56.22	56.70	589938
2019-04-22	56.55	56.81	55.71	56.01	372671
2019-04-23	56.21	57.22	56.00	57.05	411665
2019-04-24	57.00	57.83	56.88	57.53	462701
2019-04-25	57.26	57.49	56.26	56.58	285375
2019-04-26	56.63	57.13	56.48	57.02	201913
2019-04-29	57.06	57.50	56.98	57.13	374089
2019-04-30	57.03	57.52	56.50	57.24	478086
2019-05-01	57.49	57.94	56.68	56.96	1005330
2019-05-02	55.17	56.20	53.36	54.89	1672220
2019-05-03	55.22	57.16	55.11	57.09	723126
2019-05-06	55.66	55.85	55.08	55.71	862195
2019-05-07	54.03	54.66	52.79	53.24	569360
2019-05-08	53.15	53.85	52.80	53.74	1100442
2019-05-09	53.12	54.64	53.12	54.24	842080
2019-05-10	54.00	54.45	52.91	54.03	764145
2019-05-13	52.76	52.96	51.46	51.66	781041
2019-05-14	51.89	51.97	51.23	51.77	729744
2019-05-15	51.17	51.98	51.02	51.80	450716
2019-05-16	51.82	52.31	51.73	51.94	655938
2019-05-17	51.49	52.15	51.10	51.53	547093
2019-05-20	50.92	51.54	50.79	51.09	419344
2019-05-21	51.13	51.82	51.06	51.65	529390
2019-05-22	51.35	51.37	50.01	50.02	642249
2019-05-23	49.24	49.58	48.25	48.68	715478
2019-05-24	49.12	49.24	48.63	49.06	468436
2019-05-28	49.23	49.23	48.07	48.20	708372
2019-05-29	47.75	48.38	47.42	48.33	700147
2019-05-30	48.34	48.92	47.34	47.81	531122
2019-05-31	47.03	47.21	46.41	46.83	591720
2019-06-03	46.99	47.98	46.58	47.82	676143
2019-06-04	48.46	49.65	48.31	49.58	428376
2019-06-05	49.67	50.50	48.37	48.88	507027
2019-06-06	48.91	49.31	47.77	48.68	533403
2019-06-07	48.85	49.20	48.57	48.90	349628
2019-06-10	49.15	49.94	49.05	49.45	564092
2019-06-11	49.43	49.75	48.94	49.08	796802
2019-06-12	49.00	49.04	48.17	48.69	613976
2019-06-13	48.95	49.43	48.47	49.22	508959
2019-06-14	48.49	48.57	47.53	47.93	519978
2019-06-17	47.88	48.02	47.34	47.64	734986
2019-06-18	48.19	49.42	48.19	49.11	502963
2019-06-19	48.86	49.77	48.83	49.53	626666
2019-06-20	50.30	50.56	49.83	50.39	450267
2019-06-21	50.23	50.36	49.63	49.63	614136
2019-06-24	49.71	50.00	49.41	49.55	528670
2019-06-25	49.55	50.50	49.37	50.02	653543
2019-06-26	50.35	50.58	49.67	49.98	469941
2019-06-27	50.11	50.75	50.11	50.58	362770
2019-06-28	50.85	51.34	50.24	50.65	696643
2019-07-01	51.46	52.27	50.08	50.77	530541
2019-07-02	50.67	50.67	49.68	50.03	574843
2019-07-03	50.14	50.18	49.55	50.12	283511
2019-07-05	49.87	50.42	49.31	50.39	319561
2019-07-08	50.13	50.30	49.61	49.78	410705
2019-07-09	49.51	49.78	48.59	49.31	673135
2019-07-10	49.15	49.35	48.60	49.07	650767
2019-07-11	48.99	49.16	48.13	48.91	538063
2019-07-12	48.90	50.38	48.75	50.18	306253
2019-07-15	50.38	50.71	49.66	50.05	448300
2019-07-16	49.98	50.80	49.79	50.45	434705
2019-07-17	50.39	50.39	49.00	49.05	525798
2019-07-18	48.83	48.83	48.11	48.31	679963
2019-07-19	48.48	48.89	48.22	48.45	422712
2019-07-22	48.61	48.94	47.95	47.95	523642
2019-07-23	48.20	49.69	48.20	49.62	544535
2019-07-24	49.32	51.24	49.29	51.11	411490
2019-07-25	51.09	51.18	50.33	50.50	439383
2019-07-26	50.65	51.11	50.34	50.73	495082
2019-07-29	50.62	50.78	50.22	50.51	266803
2019-07-30	50.09	51.13	50.09	50.98	293723
2019-07-31	51.04	51.41	50.24	50.74	517669
2019-08-01	48.95	49.97	46.58	46.69	1145953
2019-08-02	45.35	45.56	43.77	45.01	1509348
2019-08-05	44.12	45.11	43.59	44.76	875700
2019-08-06	45.39	45.76	44.99	45.64	744791
2019-08-07	44.84	46.10	44.53	45.80	688783
2019-08-08	46.15	46.60	45.87	46.38	709088
2019-08-09	46.30	46.44	45.48	45.65	614971
2019-08-12	45.28	45.71	44.47	44.52	694124
2019-08-13	44.42	45.81	44.19	44.66	450235
2019-08-14	43.75	43.81	42.32	42.59	759427
2019-08-15	42.68	42.76	42.03	42.60	353619
2019-08-16	42.91	44.80	42.76	43.73	595912
2019-08-19	44.48	44.48	43.90	44.29	477154
2019-08-20	44.12	44.22	43.31	43.44	405498
2019-08-21	43.91	44.00	43.24	43.28	196752
2019-08-22	44.26	44.43	43.20	43.70	391041
2019-08-23	43.25	43.34	42.29	42.72	698620
2019-08-26	43.10	43.27	42.31	42.78	284798
2019-08-27	43.10	43.11	42.23	42.62	594749
2019-08-28	42.53	43.52	42.36	43.29	284524
2019-08-29	43.77	44.65	43.77	44.50	277488
2019-08-30	45.00	45.27	44.73	45.08	330567
2019-09-03	44.47	44.59	42.96	43.50	312947
2019-09-04	44.06	44.32	43.78	44.22	237431
2019-09-05	44.82	46.27	44.61	46.03	404415
2019-09-06	45.98	46.38	45.44	46.25	343033
2019-09-09	46.60	47.79	46.60	47.69	311419
2019-09-10	47.53	48.48	47.02	48.40	477914
2019-09-11	48.74	49.34	47.70	49.31	337724
2019-09-12	49.02	49.28	47.79	48.85	322826
2019-09-13	49.34	49.96	49.01	49.18	348367
2019-09-16	48.89	49.54	48.77	49.18	300904
2019-09-17	48.74	48.75	47.80	48.09	351595
2019-09-18	47.82	47.82	46.78	47.35	399921
2019-09-19	47.45	47.62	46.67	46.83	461570
2019-09-20	46.89	47.42	46.48	46.50	456627
2019-09-23	45.60	46.73	45.31	46.43	466277
2019-09-24	46.40	46.65	45.03	45.31	566922
2019-09-25	45.26	46.98	45.26	46.80	340400
2019-09-26	46.71	47.20	46.34	46.75	293205
2019-09-27	46.91	47.58	46.77	47.28	243357
2019-09-30	47.03	47.98	47.03	47.77	359514
2019-10-01	48.16	48.47	45.12	45.43	431398
2019-10-02	44.86	45.25	44.13	45.19	350439
2019-10-03	44.70	45.00	44.02	44.71	252581
2019-10-04	44.93	45.61	44.77	45.55	306962
2019-10-07	45.55	45.82	45.07	45.08	274318
2019-10-08	44.40	44.84	44.03	44.17	254156
2019-10-09	44.58	44.82	43.97	44.19	197120
2019-10-10	44.19	45.22	44.13	44.87	161206
2019-10-11	45.87	47.60	45.87	46.71	308452
2019-10-14	46.40	46.86	46.08	46.63	208585
2019-10-15	46.69	47.42	46.20	47.02	202075
2019-10-16	46.85	47.46	46.48	46.64	198266
2019-10-17	46.95	47.65	46.74	47.40	175473
2019-10-18	47.24	48.01	47.08	47.57	295366
2019-10-21	48.14	48.68	47.77	47.79	426968
2019-10-22	47.86	49.33	47.29	49.18	629435
2019-10-23	48.90	49.94	48.46	49.51	488887
2019-10-24	49.73	50.12	49.16	49.70	424781
2019-10-25	49.60	50.56	49.60	50.43	273916
2019-10-28	50.75	51.25	50.34	50.36	215393
2019-10-29	50.29	50.78	50.14	50.41	282868
2019-10-30	50.54	50.94	49.74	50.77	694610
2019-10-31	47.24	50.67	45.99	50.15	1075323
2019-11-01	50.80	54.56	50.62	54.24	1039437
2019-11-04	54.93	55.55	53.27	53.47	849962
2019-11-05	53.94	54.78	53.66	54.01	547284
2019-11-06	54.07	54.32	53.45	53.79	619215
2019-11-07	54.00	54.48	53.68	53.89	422199
2019-11-08	53.97	54.30	53.68	54.05	459574
2019-11-11	53.63	54.57	53.48	54.49	307510
2019-11-12	54.74	54.91	54.25	54.52	205212
2019-11-13	54.02	54.26	53.46	53.57	322139
2019-11-14	53.51	53.80	53.41	53.68	157572
2019-11-15	54.05	54.65	53.80	54.11	259496
2019-11-18	53.97	53.97	53.29	53.56	532941
2019-11-19	53.84	53.94	52.92	52.98	402647
2019-11-20	52.60	53.12	52.48	53.07	459349
2019-11-21	53.24	53.45	52.47	53.08	337583
2019-11-22	53.11	53.35	51.85	53.19	598539
2019-11-25	53.47	54.45	53.01	53.62	585994
2019-11-26	53.66	53.82	53.15	53.38	478542
2019-11-27	53.61	53.61	52.84	53.46	304220
2019-11-29	53.36	53.36	52.51	52.62	105526
2019-12-02	52.82	53.40	52.17	52.24	369406
2019-12-03	51.53	52.06	51.00	52.03	373292
2019-12-04	52.29	52.81	51.85	51.90	257140
2019-12-05	53.71	54.61	53.60	54.08	991583
2019-12-06	54.92	55.36	54.47	55.21	869810
2019-12-09	55.00	55.47	54.85	54.87	328913
2019-12-10	55.70	56.35	54.90	55.56	822887
2019-12-11	56.01	56.12	55.14	56.05	451705
2019-12-12	56.12	57.45	55.83	57.18	743818
2019-12-13	56.90	57.38	55.83	56.08	774229
2019-12-16	56.48	56.54	55.92	56.28	509695
2019-12-17	56.51	56.78	55.64	56.15	598546
2019-12-18	56.24	56.61	55.35	55.52	555128
2019-12-19	55.63	55.73	55.23	55.54	708631
2019-12-20	55.44	56.45	55.16	55.99	940622
2019-12-23	56.15	56.15	55.53	55.71	263834
2019-12-24	58.62	59.85	58.48	58.57	1422657
2019-12-26	58.60	58.70	57.54	57.79	691742
2019-12-27	58.50	61.02	58.50	59.31	1144904
2019-12-30	59.69	60.37	59.23	59.99	573302
2019-12-31	59.66	60.34	59.31	59.39	327963
2020-01-02	60.00	60.00	58.20	58.88	1567747
2020-01-03	58.76	61.32	58.76	58.95	2559725
2020-01-06	59.16	59.37	58.31	58.50	987297
2020-01-07	58.95	59.73	58.51	59.39	815329
2020-01-08	59.40	60.02	59.37	59.53	683334
2020-01-09	58.57	59.14	57.88	58.54	1622433
2020-01-10	59.00	59.00	57.58	58.14	693312
2020-01-13	59.16	59.53	56.03	56.43	3297679
2020-01-14	56.71	56.80	56.09	56.40	2399499
2020-01-15	56.02	56.41	55.05	55.60	1481208
2020-01-16	55.92	56.20	55.50	56.00	929883
2020-01-17	56.29	56.29	55.56	55.82	1509236
2020-01-21	55.67	55.79	54.97	55.16	994921
2020-01-22	55.15	55.51	54.92	54.95	548172
2020-01-23	54.73	54.82	53.72	53.91	1367635
2020-01-24	53.90	54.31	52.98	53.14	1048014
2020-01-27	52.21	52.64	51.95	52.00	1337729
2020-01-28	52.20	53.03	51.75	52.68	588555
2020-01-29	52.95	53.19	52.55	52.62	709710
2020-01-30	51.96	52.53	49.50	50.64	2061769
2020-01-31	50.25	50.47	48.31	48.41	1622464
2020-02-03	48.53	49.29	48.44	48.50	1072608
2020-02-04	49.50	49.60	48.63	48.70	1404516
2020-02-05	49.25	50.22	48.82	50.20	1272966
2020-02-06	50.48	50.51	49.06	49.22	760734
2020-02-07	49.00	49.00	47.77	47.84	565895
2020-02-10	47.67	47.84	46.82	47.27	769785
2020-02-11	47.47	47.93	47.16	47.35	751542
2020-02-12	47.90	49.31	47.64	47.73	658920
2020-02-13	47.90	48.45	47.01	48.32	640217
2020-02-14	48.19	48.93	47.88	48.35	867934
2020-02-18	48.19	48.66	47.87	47.96	923343
2020-02-19	48.30	49.00	48.18	48.93	733266
2020-02-20	48.70	49.19	48.59	48.78	628866
2020-02-21	48.49	48.50	47.63	48.30	601561
2020-02-24	46.67	47.30	45.93	46.25	959758
2020-02-25	46.24	46.41	43.21	43.74	885341
2020-02-26	44.27	45.27	43.35	43.64	889915
2020-02-27	42.43	43.62	41.59	41.62	1047937
2020-02-28	40.42	41.73	39.83	40.57	1171843
2020-03-02	40.94	41.87	39.16	41.57	1256228
2020-03-03	41.57	41.77	38.20	39.03	1482610
2020-03-04	39.54	39.82	38.13	39.18	1159026
2020-03-05	37.91	38.25	35.22	35.85	1288670
2020-03-06	35.04	35.04	32.29	33.82	1784480
2020-03-09	31.12	31.12	27.08	27.17	1792029
2020-03-10	28.88	32.07	28.71	31.95	2064219
2020-03-11	30.80	31.14	27.94	28.49	1435303
2020-03-12	25.96	27.90	22.52	25.53	1549563
2020-03-13	27.36	27.45	23.73	25.48	1046982
2020-03-16	21.93	23.71	21.12	22.06	1482079
2020-03-17	22.37	22.51	19.50	22.43	2237881
2020-03-18	20.53	20.53	13.52	15.77	1823965
2020-03-19	15.36	17.84	14.51	17.39	1772170
2020-03-20	18.01	19.10	17.03	17.64	1282096
2020-03-23	17.20	19.36	16.40	18.65	1230363
2020-03-24	20.28	22.27	20.02	22.04	1527293
2020-03-25	22.45	26.13	21.55	25.10	1618459
2020-03-26	25.62	27.29	24.85	26.34	1092775
2020-03-27	25.05	25.19	22.37	22.96	963534
2020-03-30	22.87	23.27	21.24	22.28	1049717
2020-03-31	22.28	23.33	21.92	22.85	824727
2020-04-01	21.08	23.36	20.89	22.35	1349590
2020-04-02	22.27	22.95	20.46	22.75	924891
2020-04-03	22.64	22.80	20.36	21.47	797440
2020-04-06	23.16	24.45	22.66	24.23	823286
2020-04-07	26.00	26.67	23.26	23.54	2003333
2020-04-08	24.00	24.95	23.03	24.81	881026
2020-04-09	25.99	27.76	25.43	26.49	1341903
2020-04-13	27.25	27.25	25.12	26.03	696974
2020-04-14	26.67	27.01	24.30	25.31	708671
2020-04-15	23.88	24.45	22.93	23.77	878090
2020-04-16	23.57	23.69	22.10	22.66	1082083
2020-04-17	23.86	24.48	23.58	24.37	1085266
2020-04-20	23.38	24.16	22.57	23.19	755859
2020-04-21	22.40	22.71	21.97	22.39	710787
2020-04-22	23.26	23.51	21.86	21.94	689937
2020-04-23	22.24	23.15	21.98	22.34	758570
2020-04-24	22.47	23.23	22.05	23.04	736091
2020-04-27	23.50	25.25	23.35	25.00	967740
2020-04-28	26.23	27.63	25.85	27.29	1078841
2020-04-29	28.51	29.77	27.83	29.12	1215655
2020-04-30	28.10	28.92	24.84	25.87	2596729
2020-05-01	25.81	27.00	24.81	26.95	1268619
2020-05-04	27.42	27.43	25.02	25.85	1190987
2020-05-05	26.78	28.50	25.76	25.93	839403
2020-05-06	26.00	26.59	25.04	25.43	837910
2020-05-07	25.76	26.70	25.76	26.28	708271
2020-05-08	26.80	27.98	26.68	27.72	764265
2020-05-11	27.00	27.43	25.60	26.94	798486
2020-05-12	26.69	27.13	25.79	25.85	773426
2020-05-13	25.50	25.55	23.76	24.23	1058508
2020-05-14	23.28	25.59	22.18	25.09	668572
2020-05-15	24.93	26.08	24.49	25.68	946584
2020-05-18	27.31	28.66	27.01	28.10	1342660
2020-05-19	27.90	28.14	26.07	26.49	766907
2020-05-20	27.11	28.14	27.04	27.71	844811
2020-05-21	27.57	28.40	27.30	27.81	683783
2020-05-22	28.00	28.02	27.01	27.70	506483
2020-05-26	29.29	31.29	29.17	30.88	1221613
2020-05-27	32.29	33.67	31.87	33.45	1123741
2020-05-28	33.90	33.90	32.07	32.18	796317
2020-05-29	31.48	33.54	31.20	33.30	1130836
2020-06-01	32.77	34.96	32.57	34.41	1155055
2020-06-02	34.94	36.48	34.73	36.06	996460
2020-06-03	37.10	39.14	36.68	37.38	1227038
2020-06-04	37.22	38.39	36.43	38.29	1098014
2020-06-05	41.25	42.41	39.85	40.22	1485988
2020-06-08	41.97	42.46	40.18	40.38	1260611
2020-06-09	38.82	39.47	38.01	38.46	820414
2020-06-10	38.71	38.97	37.00	37.75	986153
2020-06-11	35.31	35.49	34.01	34.72	1386055
2020-06-12	36.70	37.57	35.59	37.00	1603021
2020-06-15	35.04	38.27	34.98	38.00	1104496
2020-06-16	40.18	41.34	39.69	40.52	1975966
2020-06-17	40.60	40.99	39.16	39.29	1154447
2020-06-18	38.85	39.39	37.89	38.34	998542
2020-06-19	39.21	39.52	36.14	37.63	1978200
2020-06-22	37.56	39.02	37.11	38.75	2339000
2020-06-23	38.39	38.39	36.68	37.22	1451274
2020-06-24	36.61	37.00	35.04	35.81	2374260
2020-06-25	35.35	37.31	34.46	37.18	2437560
2020-06-26	36.59	37.10	33.74	33.93	6082713
2020-06-29	34.83	35.59	34.31	34.81	1397594
2020-06-30	34.66	35.31	33.92	35.11	1034364
2020-07-01	35.12	35.65	32.55	32.57	1239252
2020-07-02	33.59	34.41	32.04	32.18	1227377
2020-07-06	33.13	34.64	32.79	34.48	1573852
2020-07-07	33.76	33.83	32.87	33.25	1841578
2020-07-08	33.41	34.66	33.07	34.60	1605137
2020-07-09	34.88	35.30	33.61	35.00	2748387
2020-07-10	34.97	35.92	34.47	35.73	2039281
2020-07-13	36.33	37.28	35.60	36.42	1141775
2020-07-14	36.20	37.85	36.07	37.76	991499
2020-07-15	39.23	41.50	39.09	41.34	1752980
2020-07-16	41.06	42.14	40.63	41.91	1200381
2020-07-17	42.18	43.36	41.85	43.05	927744
2020-07-20	42.91	43.20	42.20	42.63	1041813
2020-07-21	42.77	44.08	42.77	43.05	734740
2020-07-22	42.94	44.07	42.62	43.76	960197
2020-07-23	43.33	43.78	42.81	43.13	880437
2020-07-24	43.11	43.18	42.03	42.80	640681
2020-07-27	42.76	43.00	41.77	42.30	921257
2020-07-28	42.00	42.27	40.19	40.23	721856
2020-07-29	40.51	40.62	39.81	40.43	736950
2020-07-30	39.48	39.93	38.88	39.36	530159
2020-07-31	38.89	39.29	37.72	38.87	662263
2020-08-03	39.00	39.74	38.38	39.35	614009
2020-08-04	38.90	40.25	38.81	40.00	640401
2020-08-05	40.78	42.03	40.49	41.74	707345
2020-08-06	41.57	41.57	40.83	41.36	382001
2020-08-07	41.34	42.55	41.11	42.42	536860
2020-08-10	42.60	43.75	42.60	43.49	550452
2020-08-11	44.32	45.19	43.17	43.42	865074
2020-08-12	44.30	44.90	43.52	43.90	892128
2020-08-13	47.71	49.87	46.21	47.16	2487205
2020-08-14	47.50	48.28	46.35	47.36	1604289
2020-08-17	47.40	47.79	46.24	46.56	760934
2020-08-18	46.89	47.16	46.26	46.77	719268
2020-08-19	46.79	47.32	46.44	46.77	805317
2020-08-20	46.02	46.76	45.61	46.42	572068
2020-08-21	45.82	46.22	44.96	45.63	500325
2020-08-24	46.14	47.28	45.65	46.62	492425
2020-08-25	46.89	47.17	45.94	46.89	426159
2020-08-26	46.95	47.31	46.20	47.18	465040
2020-08-27	47.23	47.79	46.50	47.48	535044
2020-08-28	47.58	48.49	47.33	48.34	388128
2020-08-31	48.34	48.34	46.84	46.85	643269
2020-09-01	46.70	48.16	46.52	47.98	618723
2020-09-02	47.97	48.48	46.22	47.27	603389
2020-09-03	47.40	47.65	44.68	44.86	675823
2020-09-04	46.00	46.22	43.89	45.51	620283
2020-09-08	44.75	45.93	44.03	44.95	670527
2020-09-09	45.83	46.43	45.24	45.94	633021
2020-09-10	45.97	46.20	44.46	44.51	437058
2020-09-11	45.04	45.47	44.31	45.20	431090
2020-09-14	45.80	46.38	45.31	45.70	509871
2020-09-15	46.22	46.33	43.68	43.70	690319
2020-09-16	44.28	45.52	44.21	44.62	856998
2020-09-17	43.72	45.27	43.27	44.87	462893
2020-09-18	44.92	46.04	44.40	44.78	1172789
2020-09-21	43.65	43.70	42.07	42.80	819134
2020-09-22	42.76	43.58	42.76	43.26	399071
2020-09-23	42.95	43.90	40.97	41.19	577886
2020-09-24	41.11	42.60	40.20	41.59	480588
2020-09-25	41.07	42.00	40.85	41.66	611217
2020-09-28	42.71	44.68	42.34	43.73	420850
2020-09-29	43.89	43.89	42.69	43.53	334015
2020-09-30	43.73	45.20	43.51	44.02	344285
2020-10-01	44.34	44.71	43.62	44.67	492721
2020-10-02	43.41	46.45	43.11	46.19	449875
2020-10-05	46.89	48.30	46.85	47.82	539248
2020-10-06	48.54	48.68	46.53	46.81	492356
2020-10-07	47.75	48.77	47.72	48.35	503910
2020-10-08	48.80	49.16	47.63	48.95	342749
2020-10-09	49.78	49.78	48.04	48.09	321121
2020-10-12	48.03	48.90	47.65	48.02	566215
2020-10-13	47.14	47.22	45.50	45.63	566180
2020-10-14	45.63	46.78	45.63	45.97	1367293
2020-10-15	45.09	47.31	45.09	47.03	615521
2020-10-16	47.42	47.69	46.44	46.44	320009
2020-10-19	46.76	47.05	44.94	44.99	438319
2020-10-20	45.65	46.55	45.36	46.00	400506
2020-10-21	46.07	46.78	44.56	44.66	387522
2020-10-22	45.13	45.62	44.23	44.98	492227
2020-10-23	45.57	46.06	44.82	45.50	212709
2020-10-26	44.54	44.57	42.31	43.73	615152
2020-10-27	43.45	43.88	41.68	41.90	334132
2020-10-28	40.41	40.96	39.77	40.10	796817
2020-10-29	39.82	41.26	39.45	40.78	600796
2020-10-30	40.67	41.26	39.96	41.24	552027
2020-11-02	42.02	44.33	41.50	43.95	443917
2020-11-03	44.80	46.00	44.64	45.71	553960
2020-11-04	44.11	45.26	42.73	43.95	867627
2020-11-05	46.67	52.33	46.42	52.15	2259053
2020-11-06	52.79	55.08	51.52	55.00	1118266
2020-11-09	58.79	61.80	55.71	55.83	774700
2020-11-10	56.55	58.42	56.21	57.70	723426
2020-11-11	57.91	58.12	56.43	58.11	463738
2020-11-12	57.21	58.45	56.31	57.16	574522
2020-11-13	58.17	59.44	57.67	58.92	530507
2020-11-16	60.61	63.00	59.69	62.34	879954
2020-11-17	61.69	62.77	60.20	62.24	529075
2020-11-18	62.68	64.59	61.92	62.39	624089
2020-11-19	62.03	62.87	61.06	62.82	311219
2020-11-20	62.48	62.57	61.05	62.00	523518
2020-11-23	63.01	64.79	62.76	64.34	442233
2020-11-24	65.34	68.16	64.56	67.34	464252
2020-11-25	66.25	66.78	64.28	66.44	289537
2020-11-27	66.00	67.01	65.74	66.88	147185
2020-11-30	66.43	66.61	65.08	65.22	295731
2020-12-01	66.66	66.81	65.12	66.36	405035
2020-12-02	66.00	66.67	65.43	66.35	401264
2020-12-03	66.24	67.92	65.50	66.92	435772
2020-12-04	67.52	68.96	67.13	68.71	293903
2020-12-07	68.22	69.47	67.46	68.96	384160
2020-12-08	70.00	72.72	69.64	71.71	535496
2020-12-09	71.87	72.98	71.38	72.51	370537
2020-12-10	71.12	72.70	71.12	71.69	400031
2020-12-11	72.52	74.96	71.73	74.46	683642
2020-12-14	75.36	75.87	73.25	73.97	562314
2020-12-15	74.78	77.04	74.61	76.99	437396
2020-12-16	77.13	77.93	76.00	76.46	501683
2020-12-17	76.65	77.44	75.75	77.29	375000
2020-12-18	77.25	77.45	74.60	75.49	832015
2020-12-21	73.07	75.30	72.38	75.26	321428
2020-12-22	76.76	76.79	74.84	75.77	348573
2020-12-23	76.07	76.50	74.60	75.96	329083
2020-12-24	76.72	76.92	75.75	76.69	81734
2020-12-28	77.93	78.95	77.26	77.68	372801
2020-12-29	77.56	77.56	76.27	77.14	288372
2020-12-30	76.89	78.59	76.89	78.36	219479
2020-12-31	78.45	79.55	77.29	78.50	307251
2021-01-04	79.05	79.69	75.64	76.58	334991
2021-01-05	76.12	80.03	75.91	78.90	374840
2021-01-06	80.41	84.92	80.41	84.29	450601
2021-01-07	84.78	86.91	83.23	86.57	313534
2021-01-08	86.73	86.73	83.34	85.51	301356
2021-01-11	83.91	85.02	83.21	83.83	462040
2021-01-12	84.02	86.35	83.63	85.67	303315
2021-01-13	87.44	87.63	83.44	84.32	437562
2021-01-14	85.03	87.84	84.68	86.64	306338
2021-01-15	84.59	86.39	81.60	85.71	431413
2021-01-19	86.47	87.85	85.75	86.01	467868
2021-01-20	86.42	86.97	85.04	85.80	241759
2021-01-21	85.80	86.39	84.15	84.52	267531
2021-01-22	83.63	84.23	82.63	84.06	399124
2021-01-25	83.37	83.37	80.80	81.73	446847
2021-01-26	82.59	83.44	78.70	79.04	419859
2021-01-27	76.76	78.85	73.77	75.98	748775
2021-01-28	77.61	80.81	77.18	78.80	369004
2021-01-29	78.39	78.88	75.04	76.11	521383
2021-02-01	77.47	81.21	77.47	80.92	306755
2021-02-02	82.00	83.66	80.67	82.59	370061
2021-02-03	82.20	84.55	81.20	84.51	281404
2021-02-04	84.51	85.85	84.13	85.54	317316
2021-02-05	85.92	87.17	85.32	86.77	336096
2021-02-08	87.35	89.53	87.31	89.33	429795
2021-02-09	75.40	77.48	70.49	76.62	3186510
2021-02-10	78.51	82.93	76.76	77.31	1382610
2021-02-11	77.40	78.49	75.30	76.80	682004
2021-02-12	76.00	81.36	75.83	80.44	1284942
2021-02-16	81.89	83.08	81.21	82.05	529347
2021-02-17	81.05	82.08	80.20	80.47	534329
2021-02-18	79.68	81.34	77.64	78.86	366725
2021-02-19	79.74	82.58	79.74	81.53	444523
2021-02-22	80.86	82.38	80.16	80.63	563369
2021-02-23	80.00	81.86	77.01	81.21	397588
2021-02-24	81.67	84.13	80.98	84.10	539567
2021-02-25	83.80	84.40	80.06	80.27	603084
2021-02-26	80.78	81.92	78.60	80.28	368191
2021-03-01	82.56	86.50	82.32	85.85	517232
2021-03-02	85.61	87.14	85.28	85.82	403413
2021-03-03	86.07	88.78	85.41	86.49	382256
2021-03-04	86.58	88.96	80.15	83.18	932538
2021-03-05	85.00	86.58	79.40	86.44	556784
2021-03-08	87.52	89.71	86.63	88.72	504780
2021-03-09	89.65	90.48	86.22	87.53	472339
2021-03-10	87.83	90.58	87.42	90.05	356622
2021-03-11	92.04	93.09	90.51	91.44	415420
2021-03-12	92.00	93.25	90.89	92.14	318232
2021-03-15	91.85	92.90	90.31	92.79	230378
2021-03-16	93.36	93.36	89.09	89.37	437117
2021-03-17	90.02	93.29	88.97	93.23	327580
2021-03-18	92.72	95.19	89.30	89.66	337911
2021-03-19	90.36	91.77	85.00	91.00	732325
2021-03-22	91.44	91.46	88.59	90.18	272144
2021-03-23	88.65	89.71	82.15	82.92	559620
2021-03-24	84.65	87.36	81.27	81.49	514273
2021-03-25	80.27	85.20	79.10	84.16	481693
2021-03-26	85.79	86.36	83.38	85.80	438314
2021-03-29	85.00	88.00	82.68	83.04	374876
2021-03-30	82.76	86.07	82.31	85.80	305967
2021-03-31	86.37	87.85	84.51	86.53	405849
2021-04-01	87.70	87.98	85.55	87.04	294785
2021-04-05	88.62	89.98	88.10	89.15	205468
2021-04-06	88.90	90.11	87.28	87.38	325954
2021-04-07	87.47	87.53	84.44	84.64	327385
2021-04-08	85.34	86.40	83.50	86.08	274256
2021-04-09	86.21	87.91	85.00	87.41	247630
2021-04-12	88.24	90.08	87.64	89.77	273185
2021-04-13	89.14	89.14	85.16	86.37	387191
2021-04-14	86.71	87.84	84.77	84.78	431521
2021-04-15	85.82	86.12	83.88	85.74	343071
2021-04-16	86.48	87.30	85.26	86.91	446477
2021-04-19	86.18	86.55	84.22	84.91	483168
2021-04-20	83.98	85.08	82.17	84.21	301391
2021-04-21	83.26	86.31	82.29	86.05	181410
2021-04-22	86.42	88.46	85.01	87.70	533989
2021-04-23	88.60	91.01	87.88	90.53	345433
2021-04-26	91.21	92.33	90.75	91.04	346815
2021-04-27	90.63	91.58	89.52	91.39	341342
2021-04-28	91.26	92.44	90.26	92.04	285538
2021-04-29	93.82	93.82	91.09	93.33	384284
2021-04-30	92.50	93.23	91.39	91.72	630889
2021-05-03	93.07	93.76	90.67	91.46	304478
2021-05-04	91.03	92.76	89.41	92.69	326723
2021-05-05	93.69	94.74	91.62	93.98	356838
2021-05-06	102.15	105.85	99.42	102.96	930839
2021-05-07	103.02	109.61	101.00	109.49	725011
2021-05-10	110.00	111.95	107.64	107.65	486653
2021-05-11	106.43	108.00	104.67	106.25	569559
2021-05-12	104.85	105.67	101.33	102.11	524104
2021-05-13	102.62	108.80	102.62	107.92	472566
2021-05-14	108.64	110.86	107.54	110.32	306182
2021-05-17	109.23	110.00	107.30	108.83	247551
2021-05-18	108.19	109.08	106.66	106.68	369180
2021-05-19	105.08	105.21	103.45	104.50	368967
2021-05-20	104.12	104.98	102.36	103.91	409223
2021-05-21	105.45	106.02	103.28	103.92	311207
2021-05-24	104.03	105.90	102.68	105.20	215967
2021-05-25	106.00	107.05	103.42	103.67	278265
2021-05-26	104.34	106.99	103.24	106.63	248927
2021-05-27	108.00	108.52	106.47	106.63	392748
2021-05-28	107.16	107.44	105.19	106.57	139002
2021-06-01	108.29	110.52	108.29	109.57	350052
2021-06-02	109.63	110.00	107.81	108.01	350849
2021-06-03	107.61	109.51	106.63	108.52	206209
2021-06-04	109.40	109.40	107.66	109.04	211822
2021-06-07	109.03	110.51	108.49	110.23	344749
2021-06-08	110.41	113.10	108.91	112.35	345372
2021-06-09	112.27	112.27	109.37	109.65	405497
2021-06-10	111.16	111.46	109.27	110.00	410294
2021-06-11	110.20	111.84	110.06	111.00	230342
2021-06-14	110.38	110.48	108.55	110.14	927114
2021-06-15	110.12	111.84	109.38	110.59	299407
2021-06-16	109.20	110.49	106.51	108.31	367963
2021-06-17	108.07	108.07	100.06	102.59	465407
2021-06-18	100.50	101.79	98.73	98.76	540345
2021-06-21	100.49	103.50	99.51	102.31	466688
2021-06-22	101.68	102.24	99.63	101.77	314510
2021-06-23	101.75	103.57	101.56	102.18	303009
2021-06-24	103.18	104.20	101.60	103.62	457542
2021-06-25	104.35	104.52	102.14	102.34	1674637
2021-06-28	102.34	102.45	99.83	100.76	300673
2021-06-29	101.34	102.91	100.75	101.31	301105
2021-06-30	100.60	103.10	100.60	102.82	265596
2021-07-01	103.71	104.44	102.57	103.83	212274
2021-07-02	103.90	104.47	102.75	103.74	276018
2021-07-06	103.90	104.30	98.64	100.05	254789
2021-07-07	99.53	102.96	99.53	102.51	258930
2021-07-08	100.09	102.77	98.60	100.23	203177
2021-07-09	102.30	104.54	102.30	104.10	151856
2021-07-12	102.78	105.00	101.78	104.53	186371
2021-07-13	103.21	103.83	101.85	102.19	152829
2021-07-14	103.75	104.51	100.72	101.31	163862
2021-07-15	100.57	102.43	99.90	101.14	160008
2021-07-16	102.51	103.42	98.30	98.61	186375
2021-07-19	95.30	97.36	93.80	95.11	279261
2021-07-20	96.08	101.23	95.60	100.30	261786
2021-07-21	101.45	103.65	100.96	102.41	166811
2021-07-22	101.76	101.81	99.45	99.87	237878
2021-07-23	101.24	101.74	99.85	101.63	133574
2021-07-26	101.72	102.97	101.24	102.41	192430
2021-07-27	101.19	102.29	100.37	101.60	141450
2021-07-28	102.23	104.98	100.79	103.14	311838
2021-07-29	105.31	107.50	103.73	106.22	257670
2021-07-30	105.24	106.92	105.00	106.45	184267
2021-08-02	107.78	109.24	104.79	105.34	255204
2021-08-03	106.69	109.00	104.45	108.08	253731
2021-08-04	106.44	107.12	105.50	105.85	405646
2021-08-05	109.53	113.81	108.13	111.63	491244
2021-08-06	115.55	116.36	113.04	114.98	246236
2021-08-09	114.71	114.85	111.93	113.48	251111
2021-08-10	113.70	117.15	112.93	117.09	176683
2021-08-11	117.70	119.51	115.03	119.45	204833
2021-08-12	119.59	119.92	117.05	117.81	231109
2021-08-13	117.57	118.00	115.86	117.08	147785
2021-08-16	115.90	116.51	114.31	114.72	214980
2021-08-17	112.95	112.97	109.56	111.03	195895
2021-08-18	110.13	112.52	109.95	110.16	245487
2021-08-19	108.22	109.99	107.50	108.86	374751
2021-08-20	109.01	110.60	108.47	109.98	233424
2021-08-23	110.63	112.79	110.09	112.55	170334
2021-08-24	113.14	116.49	113.14	116.05	216097
2021-08-25	116.05	118.15	115.65	117.48	203803
2021-08-26	117.06	117.28	115.22	116.28	218775
2021-08-27	116.28	120.74	116.28	120.30	302757
2021-08-30	120.30	121.19	118.61	119.17	170405
2021-08-31	118.96	119.62	116.95	117.02	231261
2021-09-01	117.12	117.12	114.22	115.54	190954
2021-09-02	116.61	117.08	114.05	116.73	154652
2021-09-03	115.95	116.61	114.74	115.54	96307
2021-09-07	114.77	115.24	113.35	113.39	154026
2021-09-08	112.77	114.05	111.01	112.09	211501
2021-09-09	111.80	114.17	111.40	112.69	190344
2021-09-10	113.93	114.88	112.50	112.79	193529
2021-09-13	113.67	113.67	111.45	112.90	226031
2021-09-14	113.62	114.62	110.80	111.68	338147
2021-09-15	111.63	116.08	111.63	115.77	252190
2021-09-16	115.37	116.46	113.70	115.00	325053
2021-09-17	115.00	115.88	112.13	113.83	753008
2021-09-20	110.50	113.17	109.35	112.73	404839
2021-09-21	114.30	114.30	109.70	110.41	325511
2021-09-22	111.44	114.19	110.46	113.18	313750
2021-09-23	113.97	117.69	113.87	116.82	259953
2021-09-24	116.47	118.02	115.39	117.50	208026
2021-09-27	117.53	120.23	117.53	119.74	365632
2021-09-28	119.67	119.99	116.34	116.47	260159
2021-09-29	117.69	118.77	116.90	117.43	233953
2021-09-30	118.12	118.42	114.63	115.32	413924
2021-10-01	116.07	120.74	115.44	120.00	554971
2021-10-04	120.00	121.50	117.93	119.81	436602
2021-10-05	120.05	123.27	119.06	121.66	417924
2021-10-06	120.30	121.20	115.28	117.43	321410
2021-10-07	118.42	120.35	118.17	119.95	265916
2021-10-08	120.21	120.21	116.66	116.71	213536
2021-10-11	116.63	120.02	116.41	118.32	154572
2021-10-12	118.73	120.10	118.19	119.82	229845
2021-10-13	119.80	119.80	117.23	118.75	166309
2021-10-14	120.35	122.08	119.59	121.84	318676
2021-10-15	125.54	127.53	123.90	124.81	438098
2021-10-18	123.61	126.18	123.57	125.98	191414
2021-10-19	126.68	127.00	125.01	125.90	142350
2021-10-20	126.35	128.57	125.79	128.10	279723
2021-10-21	127.45	128.37	125.33	127.31	211797
2021-10-22	128.14	129.05	125.49	125.49	169405
2021-10-25	125.41	128.50	125.38	128.06	231806
2021-10-26	128.32	128.32	124.48	124.82	190995
2021-10-27	124.68	126.22	123.38	125.00	413037
2021-10-28	125.94	130.79	125.81	130.77	303578
2021-10-29	130.94	132.18	128.48	129.56	490882
2021-11-01	129.69	134.14	129.69	132.52	284359
2021-11-02	133.10	134.21	131.98	133.44	334591
2021-11-03	133.00	135.88	133.00	135.20	381113
2021-11-04	137.00	137.69	129.01	131.46	542767
2021-11-05	136.52	139.17	134.05	136.58	400100
2021-11-08	139.44	140.92	135.44	135.95	248683
2021-11-09	135.36	136.88	133.43	134.11	312704
2021-11-10	133.45	134.75	132.15	133.88	402808
2021-11-11	133.58	137.08	133.03	136.92	238411
2021-11-12	137.43	139.27	136.54	138.63	294113
2021-11-15	138.63	139.14	136.61	137.31	368163
2021-11-16	136.50	138.76	136.13	136.60	254267
2021-11-17	136.18	136.67	134.55	136.16	285596
2021-11-18	136.73	137.90	135.08	136.52	321054
2021-11-19	135.26	137.79	134.79	136.21	209702
2021-11-22	137.69	140.39	136.95	137.02	283479
2021-11-23	136.99	139.13	136.15	137.08	423801
2021-11-24	136.47	138.57	136.15	136.18	298128
2021-11-26	131.00	131.92	127.53	131.39	265881
2021-11-29	134.00	134.95	128.54	130.35	360890
2021-11-30	128.76	128.94	123.60	124.13	541234
2021-12-01	128.23	128.38	119.82	119.83	395533
2021-12-02	121.14	126.97	120.09	126.24	402565
2021-12-03	126.84	127.16	122.68	123.63	256976
2021-12-06	124.21	127.40	123.83	126.11	286854
2021-12-07	127.96	133.21	127.96	131.42	323547
2021-12-08	132.16	132.93	129.56	129.63	227686
2021-12-09	128.17	128.69	126.55	127.11	287518
2021-12-10	127.72	128.51	123.56	125.88	434298
2021-12-13	124.85	125.43	122.51	122.78	318975
2021-12-14	121.19	123.90	119.84	121.83	508570
2021-12-15	121.33	123.92	118.95	123.54	327726
2021-12-16	125.61	125.61	119.00	119.80	400675
2021-12-17	118.41	122.21	116.81	120.15	535432
2021-12-20	118.73	118.87	115.08	118.39	435199
2021-12-21	120.12	124.39	119.52	124.21	468600
2021-12-22	124.24	124.94	122.23	124.67	274820
2021-12-23	125.97	128.25	125.97	127.16	153783
2021-12-27	127.83	130.31	126.51	130.25	178222
2021-12-28	129.73	131.24	129.61	130.26	106851
2021-12-29	130.50	131.91	130.20	131.72	128590
2021-12-30	131.58	132.35	129.80	129.92	146826
2021-12-31	129.02	132.62	129.02	131.59	173653
2022-01-03	132.08	134.66	130.01	131.42	334740
2022-01-04	132.92	137.51	132.92	137.26	483826
2022-01-05	136.47	139.00	130.26	130.26	651032
2022-01-06	131.79	134.49	130.29	134.15	431191
2022-01-07	133.52	134.59	128.68	128.69	205639
2022-01-10	127.79	128.00	122.53	126.18	326374
2022-01-11	126.32	129.86	124.52	129.69	335846
2022-01-12	131.10	135.00	131.10	134.21	544833
2022-01-13	135.16	137.16	133.42	134.44	263965
2022-01-14	132.94	136.03	130.39	134.25	278974
2022-01-18	131.19	131.24	128.07	128.17	295291
2022-01-19	129.82	129.82	124.86	125.61	264802
2022-01-20	125.98	128.56	122.65	122.83	150329
2022-01-21	122.78	126.17	120.55	122.25	394068
2022-01-24	119.29	125.16	115.46	124.58	595875
2022-01-25	121.67	122.94	118.25	120.97	312729
2022-01-26	123.34	126.99	121.40	122.82	491899
2022-01-27	124.90	125.58	117.70	119.17	237089
2022-01-28	118.90	119.17	114.07	118.88	504499
2022-01-31	119.48	122.48	118.35	121.89	935564
2022-02-01	122.45	125.43	120.60	124.46	481103
2022-02-02	125.45	126.76	123.21	125.10	304236
2022-02-03	123.00	126.81	122.10	122.18	218853
2022-02-04	121.28	121.41	118.05	119.55	356262
2022-02-07	120.93	122.65	120.05	121.43	406678
2022-02-08	122.43	126.56	122.43	125.85	436498
2022-02-09	127.41	131.04	127.41	131.00	257649
2022-02-10	128.00	131.72	126.56	127.31	339487
2022-02-11	127.56	129.21	121.60	123.50	490208
2022-02-14	125.70	126.42	120.85	123.47	614509
2022-02-15	127.56	131.96	126.54	130.90	943592
2022-02-16	131.89	132.19	127.51	129.12	503561
2022-02-17	127.26	127.40	121.91	122.09	671150
2022-02-18	121.71	125.45	121.71	122.46	574729
2022-02-22	122.20	124.77	121.08	123.03	545701
2022-02-23	123.68	124.78	117.27	117.50	548154
2022-02-24	113.12	122.12	112.47	121.94	708700
2022-02-25	121.66	125.07	119.61	123.71	422814
2022-02-28	121.13	123.32	119.68	121.73	360408
2022-03-01	120.67	122.39	115.30	116.10	486517
2022-03-02	117.67	122.51	116.68	121.68	382783
2022-03-03	122.08	123.19	118.36	119.92	307177
2022-03-04	117.46	118.98	113.04	114.03	504102
2022-03-07	113.87	114.00	105.46	107.02	794242
2022-03-08	107.55	112.77	106.37	109.69	736621
2022-03-09	114.18	115.94	113.28	114.12	491751
2022-03-10	110.89	116.51	110.03	116.39	405422
2022-03-11	117.97	121.10	117.09	120.00	561436
2022-03-14	121.50	124.38	120.09	120.83	533622
2022-03-15	121.87	125.45	121.26	125.41	468666
2022-03-16	127.08	131.63	126.38	131.48	558275
2022-03-17	129.98	133.62	129.12	133.57	291054
2022-03-18	131.56	132.51	128.80	131.84	567227
2022-03-21	130.69	132.92	128.12	131.02	331777
2022-03-22	132.10	133.86	130.01	131.12	417443
2022-03-23	130.14	131.09	128.37	129.51	321975
2022-03-24	130.06	131.97	128.82	131.95	252145
2022-03-25	132.58	133.35	130.35	132.85	387982
2022-03-28	132.49	132.49	128.39	130.95	379425
2022-03-29	132.96	135.97	132.10	134.44	377022
2022-03-30	133.75	134.88	130.56	130.75	301517
2022-03-31	130.17	132.92	129.79	130.14	342304
2022-04-01	130.57	133.58	130.57	132.00	461882
2022-04-04	131.52	132.21	128.86	129.42	440109
2022-04-05	128.68	129.92	125.75	126.07	458659
2022-04-06	123.88	126.35	122.97	124.48	449492
2022-04-07	124.43	124.55	119.40	119.54	464203
2022-04-08	119.55	121.64	117.91	118.30	372161
2022-04-11	116.93	121.06	115.05	116.86	360682
2022-04-12	118.49	121.81	117.73	119.87	488038
2022-04-13	119.88	124.18	119.88	123.91	357704
2022-04-14	124.22	126.54	123.12	123.19	348465
2022-04-18	122.64	125.46	122.20	123.75	169877
2022-04-19	123.98	130.45	123.42	129.82	253490
2022-04-20	130.62	133.59	129.86	130.48	253954
2022-04-21	134.08	136.39	132.15	133.18	661067
2022-04-22	131.62	131.62	124.46	125.68	357995
2022-04-25	123.74	125.68	120.21	125.45	395730
2022-04-26	124.12	125.02	119.98	120.17	437652
2022-04-27	119.66	124.49	118.98	123.19	466604
2022-04-28	125.32	128.55	119.40	127.25	640700
2022-04-29	126.20	128.25	122.18	123.26	474180
2022-05-02	123.59	125.20	118.62	122.62	332423
2022-05-03	121.51	127.15	121.45	126.83	403718
2022-05-04	126.90	132.60	125.69	132.56	467512
2022-05-05	137.44	144.43	135.54	140.14	1437938
2022-05-06	142.51	143.07	136.97	140.25	728801
2022-05-09	137.08	140.16	129.67	130.84	779244
2022-05-10	130.92	133.35	124.77	128.26	686994
2022-05-11	128.69	129.40	120.26	120.53	919719
2022-05-12	119.04	121.64	117.41	120.07	859122
2022-05-13	122.06	126.39	121.96	124.67	489524
2022-05-16	124.51	125.45	119.73	122.03	487681
2022-05-17	125.53	129.01	124.16	126.31	466821
2022-05-18	124.59	127.06	119.79	121.13	361445
2022-05-19	119.00	123.24	117.91	120.68	392205
2022-05-20	122.40	122.95	114.93	117.29	496776
2022-05-23	119.28	121.41	117.79	118.64	451488
2022-05-24	116.85	116.85	112.26	113.77	529978
2022-05-25	112.66	118.01	112.66	115.45	337218
2022-05-26	116.09	122.60	116.09	122.04	384192
2022-05-27	123.29	127.05	123.27	126.80	331347
2022-05-31	125.22	127.48	122.93	125.58	405728
2022-06-01	129.24	134.95	127.05	132.29	795729
2022-06-02	133.19	136.63	133.01	136.46	467779
2022-06-03	136.00	138.92	133.71	138.62	492736
2022-06-06	139.03	139.72	134.64	135.74	568506
2022-06-07	133.50	144.29	132.73	143.88	765885
2022-06-08	142.82	142.82	135.94	136.55	648771
2022-06-09	135.70	136.02	133.62	133.68	355101
2022-06-10	130.00	132.10	126.95	127.17	347347
2022-06-13	123.33	124.22	119.57	120.25	605580
2022-06-14	120.18	121.83	118.79	120.21	470340
2022-06-15	122.05	124.03	118.52	120.68	552509
2022-06-16	116.93	117.90	107.69	109.84	864888
2022-06-17	110.51	110.64	105.26	106.61	963840
2022-06-21	108.70	110.54	106.32	107.44	942543
2022-06-22	104.21	106.56	100.93	104.45	1023437
2022-06-23	103.65	105.07	100.61	103.65	795256
2022-06-24	105.41	113.58	104.47	113.58	6282175
2022-06-27	114.36	114.74	110.67	112.05	713451
2022-06-28	113.71	115.64	109.98	110.30	447792
2022-06-29	109.90	111.68	105.50	107.44	432251
2022-06-30	104.75	109.77	103.41	107.10	829726
2022-07-01	106.58	109.19	103.33	105.83	778236
2022-07-05	103.17	103.44	100.34	103.24	719408
2022-07-06	102.53	105.01	100.20	101.30	1005145
2022-07-07	104.10	108.18	103.74	107.26	710000
2022-07-08	107.89	108.01	105.26	106.97	319229
2022-07-11	105.34	106.76	104.21	106.00	402958
2022-07-12	106.00	109.66	105.22	105.77	592976
2022-07-13	103.05	104.73	101.43	104.17	630568
2022-07-14	101.16	102.39	99.00	101.94	363320
2022-07-15	103.93	104.44	101.87	104.24	304837
2022-07-18	106.31	107.51	102.85	103.67	372384
2022-07-19	105.73	109.80	105.73	109.78	610732
2022-07-20	109.71	113.28	108.51	113.27	588782
2022-07-21	112.72	113.98	110.56	113.76	446193
2022-07-22	114.40	114.82	112.20	112.64	439804
2022-07-25	113.19	114.25	111.17	114.11	289915
2022-07-26	114.10	116.07	112.90	114.04	355471
2022-07-27	115.61	118.35	114.19	118.08	294299
2022-07-28	119.53	122.91	117.89	122.84	473462
2022-07-29	124.40	128.99	124.37	127.84	574709
2022-08-01	126.80	129.79	124.97	128.98	462995
2022-08-02	128.00	130.99	125.99	127.90	434102
2022-08-03	128.80	130.29	126.71	129.72	495715
2022-08-04	128.06	132.72	125.36	130.50	1000754
2022-08-05	130.17	133.13	128.14	132.44	581263
2022-08-08	134.00	135.57	132.89	133.19	421000
2022-08-09	134.05	135.33	132.25	132.57	543386
2022-08-10	136.19	137.26	135.02	135.41	258042
2022-08-11	137.22	139.03	136.36	137.37	425540
2022-08-12	137.49	140.30	137.01	140.24	289902
2022-08-15	138.43	143.35	137.57	142.33	395016
2022-08-16	141.06	144.42	141.06	143.62	394275
2022-08-17	141.46	142.25	140.27	142.03	505823
2022-08-18	142.49	143.98	141.49	141.79	598208
2022-08-19	140.00	140.27	136.51	137.27	507867
2022-08-22	133.89	135.05	133.00	133.22	336004
2022-08-23	133.44	136.07	132.39	134.27	200807
2022-08-24	134.13	135.95	133.41	135.01	246366
2022-08-25	135.42	141.58	135.42	141.25	342675
2022-08-26	141.00	142.34	135.38	135.61	302869
2022-08-29	134.08	137.88	133.43	136.61	306858
2022-08-30	137.26	137.26	131.35	132.05	341702
2022-08-31	132.54	133.55	130.59	131.68	313069
2022-09-01	129.83	131.74	127.50	131.47	454249
2022-09-02	133.63	134.68	130.87	131.86	294941
2022-09-06	133.05	134.50	130.52	133.58	459153
2022-09-07	134.00	138.30	133.36	138.02	336826
2022-09-08	135.71	138.41	134.12	138.26	458029
2022-09-09	140.21	145.65	139.72	144.64	729732
2022-09-12	146.05	147.05	141.87	142.53	492707
2022-09-13	138.02	140.02	137.28	137.98	491085
2022-09-14	137.82	138.42	132.24	134.16	533041
2022-09-15	133.29	136.24	132.14	132.85	312300
2022-09-16	128.88	129.88	125.96	127.27	1107602
2022-09-19	125.47	131.37	125.47	129.98	345912
2022-09-20	129.01	129.42	127.13	128.22	381435
2022-09-21	129.67	130.89	125.19	125.32	307098
2022-09-22	125.21	125.24	120.81	120.81	343292
2022-09-23	118.42	119.15	113.61	115.91	540787
2022-09-26	114.28	116.38	112.08	112.19	588511
2022-09-27	114.16	116.33	112.26	115.10	655049
2022-09-28	114.70	119.76	114.70	119.00	356969
2022-09-29	116.77	117.92	114.33	116.90	239616
2022-09-30	118.09	123.28	116.95	119.38	852783
2022-10-03	120.77	124.39	120.68	122.90	340298
2022-10-04	126.24	129.98	126.24	129.65	518532
2022-10-05	127.80	131.23	126.40	130.46	432208
2022-10-06	128.96	131.16	127.83	128.03	277953
2022-10-07	126.25	127.07	123.63	124.35	160145
2022-10-10	125.09	125.80	122.44	123.21	359531
2022-10-11	122.44	125.36	120.97	123.01	320704
2022-10-12	123.05	123.05	120.58	121.23	219924
2022-10-13	118.50	126.07	116.66	125.40	493421
2022-10-14	126.44	127.27	117.56	117.81	397718
2022-10-17	122.20	125.42	121.30	124.72	412961
2022-10-18	128.80	130.93	125.68	127.45	287206
2022-10-19	125.63	126.13	123.07	124.48	229758
2022-10-20	123.99	125.57	119.47	120.87	444596
2022-10-21	121.22	126.96	119.90	126.96	411642
2022-10-24	128.36	130.81	127.16	130.73	583100
2022-10-25	130.17	134.02	130.17	133.41	254682
2022-10-26	133.41	136.26	131.37	134.00	332280
2022-10-27	136.81	137.18	133.96	134.20	310215
2022-10-28	135.23	138.63	133.58	137.82	339281
2022-10-31	136.76	139.70	135.88	137.77	351436
2022-11-01	140.00	142.03	137.73	140.30	505538
2022-11-02	139.23	143.77	136.70	137.28	849553
2022-11-03	127.67	128.00	114.00	116.47	1808477
2022-11-04	117.70	122.60	115.50	119.97	1316921
2022-11-07	121.30	121.46	116.79	120.00	599558
2022-11-08	120.14	125.00	119.18	122.06	414898
2022-11-09	120.13	121.83	119.42	120.63	379752
2022-11-10	128.35	130.67	125.87	126.66	688238
2022-11-11	127.64	133.27	127.01	132.13	851836
2022-11-14	130.72	134.88	130.72	131.36	711467
2022-11-15	134.32	134.32	127.13	128.78	704501
2022-11-16	127.48	128.81	125.99	128.50	404183
2022-11-17	126.35	126.39	124.17	124.49	451514
2022-11-18	127.32	127.32	123.62	126.85	535876
2022-11-21	126.71	126.92	124.29	125.54	364060
2022-11-22	127.06	128.45	125.33	127.14	431914
2022-11-23	126.29	128.45	126.29	126.87	179702
2022-11-25	126.69	129.20	126.02	127.80	82737
2022-11-28	126.04	127.07	123.43	124.01	286572
2022-11-29	124.30	126.47	123.53	126.04	337232
2022-11-30	125.85	129.16	124.00	128.92	392248
2022-12-01	129.25	130.89	127.09	127.45	397331
2022-12-02	125.49	128.82	125.17	127.89	244899
2022-12-05	126.32	126.32	120.86	121.64	455805
2022-12-06	122.13	122.56	119.34	121.21	465221
2022-12-07	119.90	124.51	119.90	123.18	235311
2022-12-08	124.21	125.51	123.18	123.29	264817
2022-12-09	122.38	123.78	121.04	121.29	305758
2022-12-12	121.27	124.77	120.73	124.32	367867
2022-12-13	129.83	130.04	127.51	128.23	617159
2022-12-14	127.32	129.08	125.40	126.55	346630
2022-12-15	124.12	124.33	121.06	121.14	371839
2022-12-16	119.50	120.98	118.30	120.31	460581
2022-12-19	120.56	123.06	119.69	121.78	505260
2022-12-20	121.91	124.52	121.10	121.20	390077
2022-12-21	122.89	124.77	121.91	124.72	340314
2022-12-22	122.94	124.34	117.12	120.83	404326
2022-12-23	121.07	123.20	120.29	123.19	135917
2022-12-27	123.79	125.18	122.74	123.96	288388
2022-12-28	123.44	125.04	119.75	119.75	239768
2022-12-29	121.42	124.67	121.42	124.26	226880
2022-12-30	123.40	125.85	122.41	125.20	258862
2023-01-03	126.27	126.50	121.53	124.73	530597
2023-01-04	126.13	128.22	124.40	128.03	473503
2023-01-05	127.30	127.40	124.42	125.73	630899
2023-01-06	127.96	130.70	126.28	130.23	383216
2023-01-09	131.16	133.79	131.00	132.46	372382
2023-01-10	131.60	137.26	131.23	136.86	456810
2023-01-11	137.27	138.88	134.67	135.57	510400
2023-01-12	136.00	138.90	136.00	136.85	512859
2023-01-13	135.38	137.64	133.84	137.03	250413
2023-01-17	136.44	139.49	135.83	136.31	374337
2023-01-18	136.69	139.09	133.66	133.92	649404
2023-01-19	131.79	132.72	128.14	132.00	500820
2023-01-20	132.69	136.40	131.54	136.06	283057
2023-01-23	137.46	138.21	136.85	138.00	367433
2023-01-24	136.53	138.54	135.61	138.26	335825
2023-01-25	135.81	139.31	134.90	138.73	379220
2023-01-26	140.00	143.33	138.12	143.14	325846
2023-01-27	143.28	145.94	141.76	145.46	338045
2023-01-30	143.93	145.70	142.91	144.05	397927
2023-01-31	144.57	149.42	144.00	149.01	563340
2023-02-01	147.73	152.26	147.12	151.66	353199
2023-02-02	153.20	154.46	150.85	151.97	626632
2023-02-03	150.37	155.00	150.37	152.78	614537
2023-02-06	151.30	153.32	150.50	152.71	278617
2023-02-07	151.74	154.99	151.23	154.19	336737
2023-02-08	153.42	154.40	150.73	151.67	451103
2023-02-09	152.63	153.30	148.17	148.86	570287
2023-02-10	148.00	149.67	147.08	148.78	753077
2023-02-13	148.69	153.80	148.06	153.18	839520
2023-02-14	158.77	168.72	158.04	165.74	1384818
2023-02-15	169.23	172.39	165.96	172.20	781091
2023-02-16	171.32	172.91	169.46	171.96	481005
2023-02-17	171.66	171.96	168.51	168.71	710257
2023-02-21	165.93	167.73	161.79	162.37	565915
2023-02-22	161.81	163.31	160.28	161.81	422830
2023-02-23	163.61	164.16	160.92	162.72	395343
2023-02-24	160.19	164.86	160.08	163.88	308733
2023-02-27	164.88	166.99	164.88	166.19	379031
2023-02-28	165.87	168.33	165.57	165.58	408028
2023-03-01	165.17	169.64	165.17	168.55	378637
2023-03-02	166.78	170.38	165.18	170.12	426031
2023-03-03	170.62	173.00	169.10	172.69	419329
2023-03-06	173.38	175.00	171.18	171.28	401875
2023-03-07	170.85	173.31	169.18	170.52	518618
2023-03-08	170.20	172.47	169.58	172.26	343474
2023-03-09	172.09	173.35	166.25	166.34	427106
2023-03-10	165.60	165.60	157.11	158.64	737011
2023-03-13	154.74	156.28	148.71	151.72	887155
2023-03-14	158.04	159.93	153.41	155.26	512082
2023-03-15	150.22	150.47	141.00	144.60	1110658
2023-03-16	142.36	148.01	140.78	147.25	1111877
2023-03-17	144.61	145.40	138.22	138.62	850626
2023-03-20	140.86	144.70	139.09	141.72	719734
2023-03-21	145.63	148.63	145.00	147.56	674236
2023-03-22	147.29	148.99	143.90	144.11	544618
2023-03-23	144.82	147.66	138.56	140.92	515909
2023-03-24	138.53	139.91	135.73	138.14	733761
2023-03-27	140.16	143.16	139.34	141.72	312924
2023-03-28	141.38	145.41	140.60	142.98	466547
2023-03-29	145.34	149.38	145.01	148.59	606294
2023-03-30	150.27	153.66	149.86	150.84	622663
2023-03-31	152.32	154.75	151.59	154.54	489848
2023-04-03	154.56	156.66	150.85	152.01	457338
2023-04-04	152.40	152.91	140.22	142.54	817624
2023-04-05	140.65	142.07	135.76	138.59	781943
2023-04-06	137.39	138.52	133.52	133.93	699957
2023-04-10	134.10	137.83	134.10	136.90	698064
2023-04-11	137.13	138.46	135.89	136.40	581645
2023-04-12	138.27	139.59	136.33	136.94	617173
2023-04-13	135.90	138.15	133.13	137.04	551148
2023-04-14	137.88	139.55	135.86	137.42	315638
2023-04-17	138.17	139.57	137.59	139.40	235043
2023-04-18	140.22	143.69	140.22	143.40	515247
2023-04-19	142.77	143.95	139.51	141.94	364368
2023-04-20	140.31	144.38	139.96	142.90	326536
2023-04-21	142.44	144.02	141.37	142.10	406975
2023-04-24	142.58	144.26	141.53	142.94	268305
2023-04-25	143.05	146.78	141.22	141.90	562194
2023-04-26	140.67	141.37	136.70	136.92	574729
2023-04-27	138.46	143.46	138.11	142.90	419025
2023-04-28	142.19	145.50	141.04	144.00	511526
2023-05-01	143.77	145.97	142.87	143.57	372342
2023-05-02	143.48	144.01	139.39	143.28	615706
2023-05-03	143.65	148.01	143.65	144.08	915136
2023-05-04	125.37	135.90	121.91	122.87	2231058
2023-05-05	127.08	131.65	125.51	129.97	1396389
2023-05-08	131.98	133.18	128.24	129.88	842711
2023-05-09	128.95	131.34	128.25	130.73	657203
2023-05-10	133.21	133.21	127.29	128.95	665639
2023-05-11	127.16	129.00	125.89	127.91	511160
2023-05-12	129.02	130.13	126.78	128.19	434721
2023-05-15	128.93	133.63	127.88	132.24	771870
2023-05-16	130.50	131.61	127.78	128.06	729739
2023-05-17	129.65	134.28	129.18	132.42	615531
2023-05-18	132.27	137.09	131.59	136.26	652931
2023-05-19	137.94	137.94	133.29	134.21	666357
2023-05-22	133.97	135.30	132.58	134.21	354458
2023-05-23	133.11	134.68	130.43	130.54	476334
2023-05-24	129.34	129.45	125.77	127.73	546508
2023-05-25	128.21	133.81	128.21	133.61	662592
2023-05-26	136.30	146.96	135.28	146.08	1238715
2023-05-30	146.71	148.28	143.70	144.07	848228
2023-05-31	142.76	143.90	136.65	137.38	922301
2023-06-01	136.64	138.12	132.91	136.29	783567
2023-06-02	139.71	147.36	139.01	146.14	1012045
2023-06-05	148.28	149.32	143.14	146.14	990864
2023-06-06	146.62	151.66	146.62	148.83	816778
2023-06-07	149.93	156.47	149.71	153.62	869260
2023-06-08	152.87	156.05	152.86	155.66	718806
2023-06-09	156.59	156.65	153.96	154.72	590111
2023-06-12	154.86	161.53	154.30	161.02	935161
2023-06-13	161.70	167.36	161.70	166.01	882679
2023-06-14	166.11	167.39	163.03	164.01	717165
2023-06-15	162.48	169.00	161.52	168.67	922192
2023-06-16	168.96	170.33	166.00	168.05	7823139
2023-06-20	166.38	170.76	164.78	170.22	961113
2023-06-21	171.23	174.81	170.79	173.39	927543
2023-06-22	171.99	172.61	167.49	167.60	738885
2023-06-23	165.07	168.07	163.68	167.90	1407993
2023-06-26	167.51	171.67	166.62	166.75	434535
2023-06-27	167.37	173.83	167.17	173.40	666492
2023-06-28	173.05	176.36	171.01	176.21	607927
2023-06-29	176.31	178.01	174.93	175.54	507309
2023-06-30	178.15	180.08	175.35	179.06	598048
2023-07-03	178.14	179.00	177.22	177.92	216379
2023-07-05	176.04	178.33	174.76	176.72	427693
2023-07-06	174.77	175.57	172.13	175.20	438250
2023-07-07	175.49	180.02	175.49	178.41	422783
2023-07-10	177.43	183.17	176.95	183.10	517298
2023-07-11	183.58	185.23	176.01	179.00	907668
2023-07-12	182.13	182.89	177.57	178.11	591883
2023-07-13	178.91	180.81	176.67	178.13	869479
2023-07-14	177.90	177.90	170.67	172.31	889234
2023-07-17	172.00	173.97	171.18	172.24	501527
2023-07-18	171.71	176.77	171.35	176.02	547094
2023-07-19	175.09	177.95	174.02	174.95	544206
2023-07-20	175.88	176.88	173.31	176.18	426558
2023-07-21	178.51	178.51	173.00	174.69	504539
2023-07-24	174.75	176.57	173.75	175.08	299757
2023-07-25	174.00	176.27	172.00	175.37	496913
2023-07-26	174.11	175.11	169.04	169.55	781697
2023-07-27	169.50	171.59	168.15	169.13	588366
2023-07-28	170.85	171.71	169.37	171.49	398044
2023-07-31	172.86	175.84	171.72	175.57	424959
2023-08-01	173.98	182.81	173.51	180.31	705337
2023-08-02	178.16	183.39	177.39	179.46	771842
2023-08-03	146.85	157.48	143.98	153.29	3194755
2023-08-04	154.21	157.91	152.57	153.17	1296931
2023-08-07	153.69	155.55	151.39	153.83	615781
2023-08-08	151.45	152.97	149.94	152.30	473977
2023-08-09	152.52	153.51	150.85	151.33	315118
2023-08-10	151.23	153.47	150.62	153.26	407090
2023-08-11	153.23	157.13	153.23	155.55	546962
2023-08-14	153.93	157.14	153.27	156.86	545920
2023-08-15	155.75	156.80	154.14	154.42	554400
2023-08-16	153.83	156.17	151.45	151.65	382782
2023-08-17	151.89	153.08	148.87	149.22	433226
2023-08-18	147.64	152.89	147.22	152.61	409385
2023-08-21	153.31	154.35	151.72	153.59	356188
2023-08-22	154.58	155.24	152.87	153.00	369404
2023-08-23	153.37	156.00	151.79	155.95	299665
2023-08-24	156.20	157.21	153.47	155.44	401914
2023-08-25	156.69	157.47	152.96	155.58	351685
2023-08-28	155.88	161.22	155.87	159.05	389455
2023-08-29	158.52	162.08	156.84	161.41	247856
2023-08-30	161.21	163.82	161.15	162.24	232228
2023-08-31	162.27	164.19	161.56	161.85	349718
2023-09-01	163.77	164.55	161.29	163.28	356077
2023-09-05	161.20	162.76	156.25	156.67	453794
2023-09-06	157.57	161.24	156.93	158.02	483874
2023-09-07	156.17	157.66	154.15	156.00	442471
2023-09-08	155.70	160.79	155.70	158.01	873615
2023-09-11	159.31	160.40	154.98	156.69	393963
2023-09-12	155.75	160.62	155.52	156.49	726564
2023-09-13	155.25	156.10	151.98	153.67	372368
2023-09-14	155.29	157.07	152.86	155.23	474761
2023-09-15	154.11	155.44	152.37	153.14	994246
2023-09-18	154.49	154.67	152.21	153.84	302651
2023-09-19	153.21	154.42	151.29	152.39	312815
2023-09-20	153.69	155.61	150.47	150.55	329139
2023-09-21	149.40	150.00	146.50	146.55	340211
2023-09-22	146.64	148.70	146.16	147.14	407683
2023-09-25	146.52	148.89	146.52	147.44	318307
2023-09-26	145.85	148.19	145.72	146.52	408343
2023-09-27	148.00	148.87	144.40	145.54	556519
2023-09-28	145.58	147.81	144.23	146.26	520788
2023-09-29	147.91	148.93	143.59	143.82	559675
2023-10-02	143.66	144.17	140.34	141.41	559684
2023-10-03	140.73	141.94	137.84	138.01	453157
2023-10-04	138.08	141.17	136.72	140.58	529315
2023-10-05	140.37	141.01	138.12	139.83	384183
2023-10-06	141.98	147.73	140.74	145.56	475001
2023-10-09	144.75	148.12	144.24	147.94	268255
2023-10-10	149.01	149.36	145.95	146.72	377876
2023-10-11	146.76	147.83	145.78	147.80	322927
2023-10-12	148.39	148.40	143.71	145.42	455604
2023-10-13	143.18	143.26	132.16	133.70	1289828
2023-10-16	135.60	138.87	135.39	137.92	584108
2023-10-17	136.73	141.22	136.31	138.90	567174
2023-10-18	136.36	136.36	132.00	132.80	553107
2023-10-19	132.18	134.07	129.83	130.67	496212
2023-10-20	129.56	130.30	125.13	125.57	962775
2023-10-23	125.66	127.43	124.94	125.88	626679
2023-10-24	126.78	127.34	125.03	125.96	585745
2023-10-25	125.65	125.71	122.30	123.66	451875
2023-10-26	124.35	127.35	123.97	126.61	544453
2023-10-27	127.11	128.83	125.61	126.00	515265
2023-10-30	127.61	128.68	125.34	128.13	390243
2023-10-31	127.80	129.26	125.05	128.20	417471
2023-11-01	127.72	131.39	125.77	131.08	884186
2023-11-02	138.71	141.47	131.38	135.97	1041036
2023-11-03	138.57	144.78	138.25	142.80	893570
2023-11-06	142.57	143.00	139.14	139.62	714471
2023-11-07	138.29	138.80	136.80	138.17	466740
2023-11-08	138.45	140.17	135.73	136.64	468661
2023-11-09	138.22	140.59	137.10	137.29	600454
2023-11-10	138.02	141.87	137.55	141.14	363290
2023-11-13	140.85	141.41	139.39	140.71	304369
2023-11-14	144.94	148.82	144.94	148.67	449158
2023-11-15	148.94	151.12	147.36	147.40	329320
2023-11-16	146.62	148.74	145.74	146.93	327920
2023-11-17	148.18	153.15	147.50	151.81	700139
2023-11-20	151.85	153.91	151.14	153.30	406828
2023-11-21	152.10	153.27	151.69	152.02	392303
2023-11-22	152.52	153.91	151.51	152.65	306351
2023-11-24	153.16	155.56	153.16	154.35	124867
2023-11-27	153.38	155.80	152.78	154.66	378146
2023-11-28	153.75	155.29	150.99	151.82	260518
2023-11-29	153.92	156.00	152.50	155.23	348448
2023-11-30	156.43	157.41	154.97	155.85	425025
2023-12-01	156.38	163.31	156.38	162.49	497924
2023-12-04	160.18	164.54	159.55	162.65	332403
2023-12-05	161.61	162.28	158.37	159.25	360560
2023-12-06	161.37	163.78	157.58	157.62	515215
2023-12-07	158.27	158.95	157.07	157.70	310983
2023-12-08	157.29	162.31	157.29	160.96	347941
2023-12-11	160.92	166.63	160.92	166.39	359375
2023-12-12	166.48	168.00	165.67	167.07	298706
2023-12-13	167.64	171.17	163.16	169.49	475019
2023-12-14	172.52	179.65	172.48	177.69	683835
2023-12-15	176.71	178.09	173.98	174.90	636889
2023-12-18	176.02	176.02	174.08	174.57	290045
2023-12-19	176.01	177.31	175.16	175.94	308072
2023-12-20	175.19	177.46	171.67	171.93	350117
2023-12-21	174.06	175.53	173.02	175.40	293543
2023-12-22	175.75	177.72	174.70	176.18	149147
2023-12-26	176.65	177.56	175.81	176.33	154875
2023-12-27	176.89	177.15	174.99	175.54	205941
2023-12-28	175.01	177.42	174.84	177.07	281499
2023-12-29	176.40	176.78	172.81	173.88	245899
2024-01-02	172.52	174.73	171.76	173.54	335687
2024-01-03	170.70	171.36	167.94	168.62	296515
2024-01-04	168.45	170.66	168.06	168.70	327653
2024-01-05	167.94	170.76	167.94	168.84	279357
2024-01-08	168.93	173.10	167.73	172.77	245324
2024-01-09	169.99	173.13	168.96	172.92	170861
2024-01-10	172.67	173.95	170.79	172.60	199547
2024-01-11	171.85	173.08	169.28	172.65	153450
2024-01-12	174.97	175.16	169.43	169.67	211776
2024-01-16	167.86	169.95	167.73	169.48	322993
2024-01-17	167.94	171.20	167.94	169.12	320758
2024-01-18	171.31	172.75	169.10	171.98	288931
2024-01-19	171.98	174.67	169.68	174.60	242092
2024-01-22	175.70	177.33	174.81	175.66	226268
2024-01-23	177.43	177.77	172.66	172.88	208433
2024-01-24	174.91	175.03	170.50	170.70	199359
2024-01-25	173.76	174.99	172.42	173.33	265388
2024-01-26	174.33	175.36	171.18	171.38	200765
2024-01-29	170.94	174.64	170.69	174.22	198465
2024-01-30	173.51	177.17	172.67	175.61	460304
2024-01-31	175.18	177.91	172.90	173.52	377675
2024-02-01	175.39	177.33	173.00	176.24	370969
2024-02-02	175.50	185.73	175.48	184.13	462778
2024-02-05	181.71	183.25	178.00	181.00	282983
2024-02-06	180.58	184.75	180.29	184.60	389697
2024-02-07	186.00	188.55	184.54	188.21	393742
2024-02-08	188.62	191.18	188.20	190.87	397583
2024-02-09	190.95	193.96	189.38	193.83	337661
2024-02-12	193.48	195.43	191.42	192.53	618251
2024-02-13	152.00	158.55	132.37	132.59	4869597
2024-02-14	139.28	146.30	138.67	143.05	2799720
2024-02-15	143.56	150.22	143.25	147.44	1506860
2024-02-16	145.94	150.29	145.37	145.68	777637
2024-02-20	143.91	145.04	142.73	145.03	662427
2024-02-21	143.98	144.79	141.02	142.55	821360
2024-02-22	144.10	146.15	143.76	144.52	599221
2024-02-23	145.46	147.75	144.80	145.48	599370
2024-02-26	144.13	145.40	143.52	144.60	550193
2024-02-27	145.48	146.53	144.27	144.35	591115
2024-02-28	143.49	147.61	143.49	146.04	682266
2024-02-29	146.80	149.63	146.37	149.49	747743
2024-03-01	150.27	152.57	149.15	152.07	709419
2024-03-04	153.13	154.25	150.40	150.80	622208
2024-03-05	150.48	155.10	150.16	154.61	1229722
2024-03-06	156.60	156.99	154.35	154.87	716331
2024-03-07	156.72	161.04	156.01	160.29	1233874
2024-03-08	161.61	163.40	158.85	159.78	639656
2024-03-11	158.26	158.26	154.51	157.49	430425
2024-03-12	158.42	162.18	156.95	162.02	492592
2024-03-13	161.67	164.56	161.22	162.83	553220
2024-03-14	163.03	163.03	158.11	159.53	443538
2024-03-15	158.15	161.80	157.84	160.13	755038
2024-03-18	161.20	162.57	160.01	161.98	396709
2024-03-19	161.37	164.68	161.08	164.19	409315
2024-03-20	163.99	166.58	163.33	166.08	677526
2024-03-21	167.99	170.55	165.96	169.83	620393
2024-03-22	169.12	169.99	166.88	169.14	467681
2024-03-25	168.26	169.14	167.44	168.19	267637
2024-03-26	169.53	170.05	168.01	168.47	303795
2024-03-27	169.72	171.19	168.15	170.85	283688
2024-03-28	170.75	172.16	170.25	171.28	427513
2024-04-01	171.35	175.88	168.97	175.59	715591
2024-04-02	173.59	173.59	169.91	171.44	757013
2024-04-03	170.78	175.08	170.78	174.21	669702
2024-04-04	177.00	177.62	169.37	170.20	739414
2024-04-05	171.43	173.00	170.65	171.79	270478
2024-04-08	173.13	173.67	171.15	172.54	310075
2024-04-09	173.38	174.33	170.13	172.78	402099
2024-04-10	169.24	170.10	166.26	167.02	411461
2024-04-11	165.87	167.21	163.43	165.51	594939
2024-04-12	164.76	165.62	160.90	161.56	669769
2024-04-15	164.13	164.76	159.01	159.92	530821
2024-04-16	158.04	158.35	154.45	154.79	601789
2024-04-17	155.25	157.09	152.40	152.52	403861
2024-04-18	153.70	156.76	152.97	153.44	511909
2024-04-19	152.98	155.20	152.31	154.01	508367
2024-04-22	155.08	157.20	154.04	155.99	488724
2024-04-23	157.26	160.31	155.39	159.16	396180
2024-04-24	159.70	162.00	157.57	159.59	427696
2024-04-25	157.88	159.50	154.84	157.30	674924
2024-04-26	157.18	157.99	155.00	155.80	1269166
2024-04-29	157.57	158.98	154.91	158.15	1381957
2024-04-30	156.43	158.54	152.69	152.75	596588
2024-05-01	151.97	157.87	151.30	154.40	800325
2024-05-02	158.15	172.57	158.15	165.08	1871862
2024-05-03	168.28	169.17	166.73	167.70	754885
2024-05-06	171.08	172.93	169.87	172.89	880448
2024-05-07	173.99	180.73	173.88	180.48	1013479
2024-05-08	172.91	176.13	169.50	173.68	1757415
2024-05-09	174.87	176.59	173.86	175.25	992840
2024-05-10	176.03	176.47	174.14	175.88	562478
2024-05-13	176.69	178.78	176.28	177.83	853963
2024-05-14	179.73	181.15	178.63	179.60	780062
2024-05-15	181.93	186.34	181.50	186.31	1003354
2024-05-16	185.32	186.97	180.85	181.93	1163978
2024-05-17	182.53	185.68	181.41	185.05	1107752
2024-05-20	185.83	190.00	184.80	188.00	793070
2024-05-21	186.88	189.01	185.91	188.30	846759
2024-05-22	188.20	190.18	187.02	187.86	787707
2024-05-23	191.44	191.82	186.46	186.62	615875
2024-05-24	188.05	192.00	186.19	191.18	920111
2024-05-28	191.17	191.17	184.43	185.52	588044
2024-05-29	180.22	180.57	176.35	176.85	1351444
2024-05-30	177.51	182.36	177.50	178.86	1245210
2024-05-31	179.73	181.78	176.26	179.49	780249
2024-06-03	181.46	181.48	174.45	177.17	764839
2024-06-04	175.38	177.11	171.02	172.60	740339
2024-06-05	173.41	178.16	172.61	177.98	721972
2024-06-06	176.79	178.70	175.31	175.39	879668
2024-06-07	174.27	176.47	173.35	176.38	724183
2024-06-10	174.46	181.00	174.46	179.74	1126166
2024-06-11	178.78	178.78	174.72	175.11	603121
2024-06-12	179.29	183.78	177.76	178.03	669826
2024-06-13	176.43	177.35	174.21	174.22	414511
2024-06-14	170.19	170.19	161.50	166.59	1124629
2024-06-17	166.59	167.11	163.88	165.39	550837
2024-06-18	164.91	165.31	161.82	163.72	812531
2024-06-20	163.99	168.78	162.76	164.04	992502
2024-06-21	163.64	164.56	160.91	164.18	2443707
2024-06-24	163.91	166.63	163.06	163.89	569770
2024-06-25	163.60	163.71	157.87	160.29	880484
2024-06-26	158.82	160.00	156.77	157.60	658381
2024-06-27	157.42	160.11	156.45	158.30	511494
2024-06-28	159.23	161.86	157.40	158.52	1061558
2024-07-01	160.25	161.07	154.84	155.15	671490
2024-07-02	154.76	157.57	154.76	157.39	352784
2024-07-03	157.40	160.01	156.91	159.24	283880
2024-07-05	158.17	158.73	154.26	154.46	717265
2024-07-08	156.84	158.70	154.82	156.66	532851
2024-07-09	156.49	158.17	153.97	154.12	382684
2024-07-10	155.19	159.25	153.89	158.81	488476
2024-07-11	162.39	166.41	160.09	165.48	864008
2024-07-12	169.52	174.90	166.92	170.27	1254332
2024-07-15	171.97	175.96	171.10	174.18	680350
2024-07-16	175.92	184.09	174.80	183.24	837741
2024-07-17	178.63	181.08	174.28	175.75	831909
2024-07-18	175.76	180.57	170.69	171.30	824209
2024-07-19	171.38	172.14	167.26	169.44	538174
2024-07-22	171.57	173.29	167.83	172.25	454998
2024-07-23	170.73	174.17	170.42	171.51	654946
2024-07-24	170.25	171.82	163.99	164.61	486480
2024-07-25	166.14	170.52	163.38	167.90	565783
2024-07-26	171.40	175.10	170.20	170.50	523965
2024-07-29	170.50	173.65	170.50	172.23	728390
2024-07-30	172.79	173.60	168.48	170.79	606104
2024-07-31	174.70	179.60	173.66	174.95	1086482
2024-08-01	161.79	167.43	154.33	158.75	2697658
2024-08-02	152.38	154.42	149.85	153.42	1399786
2024-08-05	145.52	153.88	143.06	150.40	1023632
2024-08-06	150.33	155.39	149.32	152.77	749037
2024-08-07	156.10	158.39	149.17	149.47	697600
2024-08-08	153.32	156.27	151.37	155.47	627446
2024-08-09	155.16	158.18	153.77	156.13	999357
2024-08-12	156.10	156.82	152.50	153.50	540215
2024-08-13	154.98	156.97	153.50	156.33	380362
2024-08-14	156.88	158.72	154.08	156.06	421532
2024-08-15	159.45	161.50	157.65	159.34	339828
2024-08-16	158.78	159.60	156.89	157.14	335845
2024-08-19	158.49	159.97	157.59	158.85	288980
2024-08-20	158.51	159.26	157.10	157.80	312787
2024-08-21	159.01	162.49	158.06	161.50	338440
2024-08-22	162.03	162.89	159.72	160.10	333286
2024-08-23	161.75	165.77	160.99	165.09	1052280
2024-08-26	166.38	168.47	164.90	165.43	517066
2024-08-27	164.39	164.42	162.42	163.53	279293
2024-08-28	162.64	163.96	161.45	163.71	370008
2024-08-29	165.12	165.12	161.54	162.83	570575
2024-08-30	165.32	165.60	161.76	165.38	332725
2024-09-03	163.02	163.72	154.97	155.29	621460
2024-09-04	154.69	157.28	153.48	153.86	541702
2024-09-05	153.72	155.41	151.14	152.02	559161
2024-09-06	152.79	154.97	149.25	149.87	900190
2024-09-09	151.16	155.03	150.97	152.96	546039
2024-09-10	153.76	153.95	150.10	152.91	390991
2024-09-11	152.70	155.04	148.37	154.79	391571
2024-09-12	155.12	156.03	153.21	155.09	539118
2024-09-13	157.43	159.91	157.39	159.78	549881
2024-09-16	165.59	169.04	161.89	163.94	1194177
2024-09-17	166.00	168.25	165.43	167.63	790947
2024-09-18	168.31	171.07	165.68	166.69	705717
2024-09-19	175.00	175.01	171.10	172.69	1071645
2024-09-20	168.12	169.33	166.21	167.95	1851569
2024-09-23	169.55	171.59	166.76	167.77	572263
2024-09-24	169.01	169.25	165.59	168.03	654779
2024-09-25	168.21	169.17	163.01	163.23	706946
2024-09-26	171.11	177.28	171.06	172.11	1439701
2024-09-27	175.38	177.00	170.94	171.58	716696
2024-09-30	170.05	172.68	165.59	167.98	672117
2024-10-01	168.19	168.77	164.45	166.47	597186
2024-10-02	164.71	168.28	164.71	167.47	792007
2024-10-03	165.60	167.40	163.54	164.56	458068
2024-10-04	168.06	168.06	163.19	164.81	455422
2024-10-07	163.29	165.20	162.36	164.11	756916
2024-10-08	163.99	165.15	163.31	164.69	613578
2024-10-09	164.69	167.00	164.05	166.60	736621
2024-10-10	164.95	167.73	164.78	166.75	602365
2024-10-11	167.54	176.54	167.54	174.72	1321098
2024-10-14	175.60	175.98	173.11	175.46	512109
2024-10-15	175.00	175.89	172.30	172.45	726369
2024-10-16	177.23	180.19	176.37	179.58	891076
2024-10-17	180.14	182.43	179.35	181.56	665403
2024-10-18	182.01	182.01	178.97	180.02	566127
2024-10-21	179.55	181.30	176.92	177.54	527754
2024-10-22	175.86	177.77	174.76	174.86	564383
2024-10-23	173.54	175.36	173.29	174.68	612839
2024-10-24	175.24	177.87	173.77	177.45	640823
2024-10-25	178.95	179.94	175.49	176.03	481250
2024-10-28	178.70	180.68	177.91	179.44	750184
2024-10-29	176.79	179.52	175.56	177.82	756315
2024-10-30	177.52	180.38	177.42	177.80	1008517
2024-10-31	185.00	195.99	183.03	191.97	1537637
2024-11-01	194.05	194.61	188.17	188.17	927268
2024-11-04	187.23	191.00	184.53	184.61	706903
2024-11-05	184.40	188.45	182.53	187.81	515723
2024-11-06	202.31	213.29	200.93	212.47	2721805
2024-11-07	211.42	213.41	207.69	207.75	795383
2024-11-08	206.29	208.85	204.10	205.78	741698
2024-11-11	207.39	211.72	207.39	209.39	514022
2024-11-12	208.17	208.59	204.07	204.35	530220
2024-11-13	204.46	209.38	204.46	207.05	709119
2024-11-14	207.81	213.75	206.96	207.88	798460
2024-11-15	206.86	209.55	202.29	204.25	680146
2024-11-18	203.90	205.12	202.83	203.38	790440
2024-11-19	201.15	206.65	200.48	204.52	593655
2024-11-20	204.34	204.71	201.12	201.84	624192
2024-11-21	200.80	209.56	200.80	207.41	585289
2024-11-22	208.71	211.34	208.44	209.86	501207
2024-11-25	212.26	216.17	211.65	213.19	730051
2024-11-26	211.00	212.22	207.88	210.99	570149
2024-11-27	210.75	212.45	207.14	208.33	497352
2024-11-29	209.50	212.77	209.50	211.57	262496
2024-12-02	211.82	213.65	210.65	212.07	437216
2024-12-03	213.52	213.52	209.63	211.15	374902
2024-12-04	210.99	211.70	207.74	211.06	374501
2024-12-05	212.10	212.10	208.49	208.69	208109
2024-12-06	211.03	211.03	204.86	206.67	548834
2024-12-09	206.63	207.50	201.77	203.04	487113
2024-12-10	201.00	201.38	196.88	197.66	567163
2024-12-11	200.29	200.33	194.60	196.00	659793
2024-12-12	196.32	196.84	190.81	192.49	694859
2024-12-13	192.20	192.57	188.79	190.79	797612
2024-12-16	190.41	193.49	188.86	189.55	544890
2024-12-17	188.31	190.00	184.52	186.13	830825
2024-12-18	187.40	188.19	175.65	175.70	829207
2024-12-19	177.69	179.87	173.58	175.14	728943
2024-12-20	173.22	182.06	173.22	178.09	2970187
2024-12-23	177.26	180.14	176.65	179.02	458035
2024-12-24	179.96	180.64	178.18	180.33	197836
2024-12-26	179.82	180.90	178.36	180.03	303225
2024-12-27	178.78	180.44	176.85	178.57	361303
2024-12-30	176.81	179.74	174.26	178.90	511189
2024-12-31	179.03	183.02	178.04	180.96	900994
2025-01-02	182.52	182.92	177.91	178.02	504038
2025-01-03	178.89	181.60	177.51	181.43	534853
2025-01-06	184.00	186.82	182.88	183.78	603827
2025-01-07	185.18	185.55	179.70	184.12	535118
2025-01-08	182.22	183.88	179.53	183.43	554926
2025-01-10	179.57	180.95	178.06	178.06	504942
2025-01-13	177.12	182.14	175.80	181.86	545794
2025-01-14	184.46	189.62	182.86	188.83	731006
2025-01-15	193.94	194.10	188.62	189.61	627734
2025-01-16	191.00	194.52	190.02	193.65	511466
2025-01-17	194.00	194.77	191.01	191.61	599181
2025-01-21	194.27	199.28	193.75	198.54	588362
2025-01-22	199.11	202.91	198.65	199.21	639962
2025-01-23	198.49	198.49	195.59	196.97	384269
2025-01-24	196.51	200.31	196.01	197.98	535837
2025-01-27	191.06	191.06	181.22	181.54	1070535
2025-01-28	182.77	185.16	178.82	184.76	645523
2025-01-29	184.14	187.98	184.14	186.64	574716
2025-01-30	188.02	190.10	187.06	189.39	401776
2025-01-31	189.36	189.36	183.64	185.00	679368
2025-02-03	178.89	183.42	178.02	181.04	492623
2025-02-04	181.68	182.45	179.10	181.81	447089
2025-02-05	183.88	187.11	180.76	186.19	712058
2025-02-06	187.32	188.53	185.01	187.94	535012
2025-02-07	188.47	189.57	184.62	185.91	577228
2025-02-10	186.84	187.00	183.44	185.30	1401418
2025-02-11	190.00	195.99	183.50	188.42	2255457
2025-02-12	182.79	193.55	182.79	193.32	1341338
2025-02-13	194.21	197.90	191.92	193.67	822049
2025-02-14	195.27	197.36	194.68	196.85	467525
2025-02-18	196.85	201.39	194.75	199.95	693550
2025-02-19	196.77	199.58	196.09	197.02	399909
2025-02-20	197.16	198.44	190.98	193.01	518954
2025-02-21	194.18	194.23	181.81	183.18	1080607
2025-02-24	183.15	183.73	177.28	177.56	983492
2025-02-25	177.80	179.19	172.76	174.69	753833
2025-02-26	177.32	182.72	176.96	181.20	817480
2025-02-27	182.17	184.67	179.23	179.82	703756
2025-02-28	179.74	181.97	177.99	180.47	487910
2025-03-03	182.37	182.37	169.19	169.68	806996
2025-03-04	165.12	168.76	159.32	163.74	1305826
2025-03-05	166.10	171.99	163.59	171.14	1330606
2025-03-06	166.65	170.81	165.51	167.87	1010199
2025-03-07	167.06	170.07	161.35	165.27	830759
2025-03-10	161.69	162.90	154.48	156.76	848078
2025-03-11	155.59	160.46	153.74	158.20	945845
2025-03-12	161.95	166.08	159.56	163.76	1052485
2025-03-13	162.61	163.00	157.23	158.04	1004393
2025-03-14	161.19	163.93	159.89	162.86	511907
2025-03-17	161.39	165.73	161.39	163.59	766916
2025-03-18	162.63	163.42	159.57	161.55	724952
2025-03-19	161.23	167.31	160.75	166.12	753538
2025-03-20	163.26	167.61	163.09	164.97	767269
2025-03-21	162.28	163.01	159.62	162.62	1409756
2025-03-24	165.53	169.47	163.89	168.64	619341
2025-03-25	168.76	171.41	165.59	167.01	614126
2025-03-26	167.41	169.20	164.30	165.31	605246
2025-03-27	165.00	165.13	161.20	163.16	605295
2025-03-28	161.70	162.99	155.15	156.43	590457
2025-03-31	152.46	156.90	149.16	155.30	802317
2025-04-01	154.27	157.03	151.89	156.42	598553
2025-04-02	153.75	163.12	153.75	162.39	640020
2025-04-03	150.86	151.54	141.30	143.72	1829901
2025-04-04	136.14	138.90	129.26	136.08	1847877
2025-04-07	129.72	143.88	125.21	137.07	1359206
2025-04-08	143.21	143.21	130.44	132.86	814285
2025-04-09	131.18	156.01	130.97	153.86	1363285
2025-04-10	148.04	151.52	143.54	146.84	1393504
2025-04-11	146.24	149.49	142.31	148.42	924658
2025-04-14	151.96	153.44	146.21	150.14	499608
2025-04-15	150.94	152.78	148.65	150.07	341811
2025-04-16	147.57	150.85	143.99	147.91	759467
2025-04-17	148.73	153.13	148.32	151.15	871724
2025-04-21	149.98	150.00	142.14	145.95	682298
2025-04-22	148.21	152.23	147.11	149.76	752643
2025-04-23	158.12	161.95	152.32	154.19	1104691
2025-04-24	155.10	161.77	154.70	160.92	689975
2025-04-25	159.69	162.59	159.00	161.60	389154
2025-04-28	162.51	164.22	160.43	162.15	892512
2025-04-29	161.13	163.00	160.04	161.67	536409
2025-04-30	158.21	163.42	155.76	162.96	935847
2025-05-01	162.24	162.24	151.45	152.03	1558742
2025-05-02	157.27	163.34	156.28	163.03	1028609
2025-05-05	159.96	165.29	159.65	162.59	683216
2025-05-06	160.20	160.78	156.35	158.86	792519
2025-05-07	160.01	160.22	157.48	158.92	603278
2025-05-08	161.79	165.17	160.14	162.77	597812
2025-05-09	162.93	164.65	160.70	161.85	414049
2025-05-12	172.74	174.55	169.52	171.70	859467
2025-05-13	173.32	176.54	172.82	173.88	494824
2025-05-14	173.84	175.01	172.12	173.78	648869
2025-05-15	173.76	174.38	170.94	171.24	639593
2025-05-16	172.07	173.74	170.40	173.31	426728
2025-05-19	169.22	171.67	168.06	171.19	514100
2025-05-20	169.51	173.17	168.77	171.84	598388
2025-05-21	169.02	171.21	166.06	166.07	491719
2025-05-22	165.43	166.91	163.95	165.84	330720
2025-05-23	161.70	165.26	161.70	164.68	357132
2025-05-27	167.51	169.55	166.04	168.94	549479
2025-05-28	170.03	175.36	170.03	172.65	1334350
2025-05-29	173.95	175.30	169.63	171.01	731567
2025-05-30	168.93	169.91	166.50	167.89	608042
2025-06-02	167.00	169.02	161.98	165.46	546649
2025-06-03	167.02	173.27	165.40	173.18	693624
2025-06-04	174.30	174.30	170.86	170.87	324126
2025-06-05	170.79	172.25	168.86	170.07	346092
2025-06-06	173.70	175.22	172.21	173.38	273664
2025-06-09	175.33	177.29	173.74	176.51	608512
2025-06-10	176.97	180.52	176.05	179.32	835933
2025-06-11	180.47	181.02	177.30	177.68	627847
2025-06-12	174.81	177.11	173.81	176.32	526132
2025-06-13	175.65	175.65	172.51	173.27	557439
2025-06-16	176.26	177.63	174.62	176.08	481204
2025-06-17	174.16	176.05	171.36	171.47	502951
2025-06-18	172.02	180.01	171.66	176.70	733889
2025-06-20	178.59	180.53	176.42	178.14	1693403
2025-06-23	176.16	181.55	175.05	181.01	614059
2025-06-24	183.69	185.64	182.08	184.99	535396
2025-06-25	185.25	185.71	181.80	182.13	363005
2025-06-26	183.18	186.67	182.23	186.10	455575
2025-06-27	187.59	187.75	183.28	185.46	890770

Explore More About WCC

Coins representing dividend payouts and trends

WCC Dividend History

Discover WESCO International Inc'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

WCC Stock Split History

Discover WESCO International Inc'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

WCC Historical Prices

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

Web Analytics