WCN Historical Prices

Summary

Key Stock Metrics

163.27

(November 10, 2025)

52-Week Low

201.66

(April 3, 2025)

52-Week High

201.66

(April 3, 2025)

All-Time High

175.18

(January 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-22	4.07	4.26	4.07	4.23	8795820
1998-05-26	4.19	4.52	4.19	4.44	608812
1998-05-27	4.30	4.44	4.26	4.30	663825
1998-05-28	4.33	4.74	4.30	4.44	360426
1998-05-29	4.52	4.61	4.48	4.50	272683
1998-06-01	4.50	4.61	4.50	4.50	137014
1998-06-02	4.59	4.59	4.50	4.56	689137
1998-06-03	4.52	5.22	4.52	4.85	262899
1998-06-04	4.85	5.15	4.82	5.04	218349
1998-06-05	5.22	5.33	5.07	5.22	555832
1998-06-08	5.33	5.33	5.22	5.22	91114
1998-06-09	5.30	5.30	4.82	4.82	233199
1998-06-10	4.82	4.96	4.52	4.78	391138
1998-06-11	4.78	4.93	4.78	4.85	109339
1998-06-12	4.89	4.89	4.74	4.89	109339
1998-06-15	4.96	4.96	4.85	4.93	43193
1998-06-16	5.00	5.56	4.89	5.56	146464
1998-06-17	5.56	6.06	5.41	5.93	366838
1998-06-18	6.07	6.15	5.63	5.82	304742
1998-06-19	5.82	5.82	5.44	5.48	80652
1998-06-22	5.63	5.63	5.37	5.48	111027
1998-06-23	5.33	5.41	5.32	5.33	311154
1998-06-24	5.33	5.63	5.33	5.56	140052
1998-06-25	5.48	6.04	5.48	5.89	306092
1998-06-26	5.85	5.96	5.70	5.70	30368
1998-06-29	5.89	6.15	5.89	5.93	64793
1998-06-30	6.00	6.00	5.89	5.89	48593
1998-07-01	5.93	6.04	5.89	6.04	107652
1998-07-02	5.98	6.00	5.85	5.89	137352
1998-07-06	5.89	5.89	5.74	5.78	73564
1998-07-07	5.82	5.82	5.56	5.56	36105
1998-07-08	5.52	5.56	5.26	5.37	345913
1998-07-09	5.52	5.59	5.48	5.48	61418
1998-07-10	5.48	5.70	5.48	5.70	23618
1998-07-13	5.78	5.78	5.67	5.74	124189
1998-07-14	5.74	5.78	5.63	5.70	9784
1998-07-15	5.82	6.00	5.78	6.00	115752
1998-07-16	5.78	5.78	5.70	5.70	10800
1998-07-17	5.93	5.96	5.70	5.96	21934
1998-07-20	5.78	5.96	5.70	5.82	57705
1998-07-21	5.82	5.93	5.82	5.93	1009
1998-07-22	5.93	6.06	5.85	6.06	25980
1998-07-23	6.06	6.93	6.04	6.56	156252
1998-07-24	6.48	6.82	6.22	6.22	59055
1998-07-27	6.41	6.41	6.15	6.15	10800
1998-07-28	6.15	6.82	6.15	6.52	107314
1998-07-29	6.59	6.59	6.37	6.37	83014
1998-07-30	6.41	6.59	6.41	6.59	19234
1998-07-31	6.44	6.59	6.41	6.56	154227
1998-08-03	6.59	6.59	6.26	6.26	29355
1998-08-04	6.48	6.59	6.30	6.48	59055
1998-08-05	6.52	6.59	6.37	6.59	38805
1998-08-06	6.59	6.59	6.52	6.52	5059
1998-08-07	6.59	6.67	6.52	6.67	502507
1998-08-10	6.67	6.78	6.63	6.63	68839
1998-08-11	6.56	6.70	6.52	6.52	10125
1998-08-12	6.63	6.70	6.52	6.70	4384
1998-08-13	6.52	6.67	6.52	6.67	29355
1998-08-14	6.67	6.67	6.63	6.63	675
1998-08-17	6.82	6.82	6.52	6.52	16875
1998-08-18	6.48	6.59	6.48	6.56	625687
1998-08-19	6.63	6.70	6.48	6.56	7425
1998-08-20	6.52	6.54	6.44	6.50	18225
1998-08-21	6.41	6.50	6.30	6.30	10800
1998-08-24	6.30	6.37	6.30	6.30	17209
1998-08-25	6.22	6.37	6.22	6.30	23618
1998-08-27	6.22	6.37	6.19	6.33	114402
1998-08-28	6.19	6.41	6.19	6.41	80989
1998-08-31	6.24	6.28	6.22	6.28	51968
1998-09-01	6.22	6.26	6.11	6.20	449523
1998-09-02	6.11	6.11	5.93	5.96	86389
1998-09-03	5.91	5.91	5.63	5.63	17209
1998-09-04	5.63	5.74	5.59	5.70	19234
1998-09-08	5.56	5.70	5.56	5.70	675
1998-09-09	5.59	5.72	5.59	5.72	10459
1998-09-10	5.56	5.74	5.56	5.59	3034
1998-09-11	5.52	5.72	5.48	5.56	17884
1998-09-14	5.48	6.37	5.48	6.30	370888
1998-09-15	6.07	6.22	5.89	6.15	120139
1998-09-16	6.30	6.30	6.11	6.15	35430
1998-09-17	6.15	6.48	6.15	6.48	39480
1998-09-18	6.30	6.30	6.22	6.22	54668
1998-09-21	6.22	6.48	6.22	6.24	115077
1998-09-22	6.22	6.24	6.00	6.00	10459
1998-09-23	5.96	5.96	5.85	5.85	35768
1998-09-24	5.85	5.85	5.85	5.85	5734
1998-09-28	5.89	5.89	5.89	5.89	1009
1998-09-29	5.78	5.82	5.78	5.78	6750
1998-09-30	5.89	5.89	5.85	5.85	12484
1998-10-01	5.82	5.89	5.78	5.89	4725
1998-10-02	5.78	5.80	5.78	5.80	2359
1998-10-05	5.85	6.22	5.67	6.19	58043
1998-10-06	6.15	6.26	6.15	6.15	82677
1998-10-07	6.00	6.04	5.74	5.74	88414
1998-10-08	5.89	5.89	5.17	5.19	193036
1998-10-09	5.15	5.20	5.11	5.20	8775
1998-10-12	5.22	5.37	5.09	5.11	90439
1998-10-13	5.17	5.19	5.17	5.19	2359
1998-10-14	5.15	5.26	5.07	5.07	39143
1998-10-15	5.15	5.19	5.04	5.07	106977
1998-10-16	5.07	5.07	5.00	5.00	61080
1998-10-19	5.07	5.07	5.00	5.00	78627
1998-10-20	5.00	5.00	4.78	4.89	129252
1998-10-21	4.89	5.04	4.89	5.04	69177
1998-10-22	4.89	5.07	4.70	4.74	26318
1998-10-23	5.04	5.78	5.04	5.39	491373
1998-10-26	5.56	5.56	5.33	5.48	48255
1998-10-27	5.44	5.56	5.33	5.41	84027
1998-10-28	5.48	5.52	5.37	5.48	288208
1998-10-29	5.52	5.69	5.52	5.69	252774
1998-10-30	5.70	5.70	5.59	5.63	213958
1998-11-02	5.70	5.76	5.57	5.59	66480
1998-11-03	5.70	5.78	5.70	5.76	14175
1998-11-04	5.78	5.82	5.63	5.63	58043
1998-11-05	5.63	5.78	5.63	5.70	54668
1998-11-06	5.63	5.78	5.63	5.76	8775
1998-11-09	5.78	5.89	5.78	5.85	110689
1998-11-10	5.63	5.89	5.63	5.70	10459
1998-11-11	5.78	5.93	5.70	5.82	61418
1998-11-12	5.70	5.78	5.59	5.63	23618
1998-11-13	5.63	5.72	5.63	5.72	7759
1998-11-16	5.72	5.72	5.63	5.63	4050
1998-11-17	5.61	5.70	5.61	5.70	2700
1998-11-18	5.61	5.74	5.61	5.70	21934
1998-11-19	5.70	5.74	5.59	5.61	29693
1998-11-20	5.65	5.67	5.65	5.65	17884
1998-11-23	5.57	5.63	5.28	5.28	93139
1998-11-24	5.46	5.54	5.30	5.44	43868
1998-11-25	5.54	5.54	5.35	5.41	17550
1998-11-27	5.32	5.41	5.30	5.41	6075
1998-11-30	5.54	5.59	5.26	5.52	61080
1998-12-01	5.41	5.52	5.41	5.44	3709
1998-12-02	5.59	5.59	5.37	5.37	46905
1998-12-03	5.33	5.48	5.30	5.35	375613
1998-12-04	5.35	5.48	5.35	5.41	141402
1998-12-07	5.48	5.48	5.37	5.39	23280
1998-12-08	5.35	5.41	5.33	5.35	228133
1998-12-09	5.37	5.37	5.26	5.33	147139
1998-12-10	5.30	5.56	5.30	5.43	245349
1998-12-11	5.33	6.00	5.28	5.82	406326
1998-12-14	5.67	5.85	5.63	5.65	10459
1998-12-15	5.85	5.85	5.74	5.85	15859
1998-12-16	5.82	5.85	5.70	5.78	30705
1998-12-17	5.82	5.83	5.70	5.72	40155
1998-12-18	5.67	5.67	5.59	5.65	21259
1998-12-21	5.65	5.70	5.61	5.67	34418
1998-12-22	5.59	5.59	5.59	5.59	675
1998-12-23	5.59	5.63	5.56	5.57	34755
1998-12-24	5.59	5.63	5.59	5.63	3375
1998-12-28	5.56	5.63	5.19	5.26	108664
1998-12-29	5.28	5.56	5.28	5.48	41505
1998-12-30	5.48	5.48	5.19	5.20	419488
1998-12-31	5.20	5.46	5.19	5.44	356376
1999-01-04	5.26	5.63	5.26	5.48	72889
1999-01-05	5.33	5.33	5.26	5.26	3709
1999-01-06	5.26	5.56	5.26	5.41	56018
1999-01-07	5.33	5.48	5.20	5.41	115752
1999-01-08	5.22	5.41	5.19	5.30	170424
1999-01-11	5.20	5.44	5.20	5.26	30030
1999-01-12	5.41	5.41	5.22	5.30	38468
1999-01-13	5.11	5.30	5.04	5.19	68164
1999-01-14	5.19	5.33	4.96	5.26	940224
1999-01-15	5.33	5.41	5.26	5.33	48593
1999-01-19	5.33	5.37	5.26	5.32	62430
1999-01-20	5.30	5.37	5.30	5.33	24968
1999-01-21	5.33	5.48	5.33	5.48	32730
1999-01-22	5.56	5.56	5.56	5.56	7425
1999-01-25	5.48	5.63	5.48	5.52	244674
1999-01-26	5.48	5.52	5.48	5.48	69514
1999-01-27	5.52	5.52	5.11	5.11	86389
1999-01-28	5.28	5.41	5.19	5.33	2381616
1999-01-29	5.33	5.41	5.33	5.41	11809
1999-02-01	5.37	5.41	5.35	5.41	6750
1999-02-02	5.41	5.41	5.28	5.30	45218
1999-02-03	5.41	5.63	4.89	5.19	222733
1999-02-04	5.22	5.70	5.22	5.61	8891326
1999-02-05	5.61	5.74	5.61	5.69	671587
1999-02-08	5.69	5.69	5.57	5.63	300354
1999-02-09	5.59	5.67	5.59	5.59	260533
1999-02-10	5.59	5.70	5.56	5.61	370888
1999-02-11	5.61	5.70	5.61	5.67	452223
1999-02-12	5.61	5.67	5.61	5.67	49605
1999-02-16	5.67	6.33	5.67	6.24	1079271
1999-02-17	6.13	6.37	6.13	6.28	900736
1999-02-18	6.19	6.26	6.15	6.19	166374
1999-02-19	6.19	6.26	6.19	6.22	56693
1999-02-22	6.26	6.32	6.19	6.26	470110
1999-02-23	6.22	6.26	6.04	6.15	376963
1999-02-24	6.04	6.15	5.76	5.89	245008
1999-02-25	5.82	5.85	5.82	5.85	7425
1999-02-26	5.82	5.93	5.82	5.93	50618
1999-03-01	5.93	6.19	5.89	6.15	70189
1999-03-02	6.15	6.15	6.02	6.06	33405
1999-03-03	6.13	6.28	5.96	6.07	594978
1999-03-04	6.07	6.19	6.02	6.04	143427
1999-03-05	6.07	6.07	5.96	6.00	39818
1999-03-08	6.01	6.17	5.94	6.17	1399538
1999-03-09	6.17	6.17	6.07	6.09	186961
1999-03-10	6.17	6.19	6.13	6.19	121152
1999-03-11	6.09	6.30	6.09	6.26	219358
1999-03-12	6.26	6.32	6.17	6.26	130264
1999-03-15	6.24	6.30	6.19	6.19	126552
1999-03-16	6.26	6.28	6.19	6.22	194386
1999-03-17	6.22	6.28	6.15	6.22	297317
1999-03-18	6.28	6.28	6.19	6.22	161649
1999-03-19	6.25	6.25	6.11	6.15	892974
1999-03-22	6.19	6.26	6.07	6.26	166374
1999-03-23	6.11	6.30	6.00	6.07	108327
1999-03-24	6.00	6.04	5.96	5.96	86389
1999-03-25	5.93	6.52	5.85	6.32	204508
1999-03-26	6.22	6.39	6.09	6.26	157264
1999-03-29	6.07	6.41	6.07	6.37	282133
1999-03-30	6.37	6.37	6.22	6.37	2089354
1999-03-31	6.30	7.11	6.02	7.07	1432947
1999-04-01	6.89	6.89	6.70	6.72	333092
1999-04-05	6.78	6.78	6.70	6.70	333092
1999-04-06	6.52	6.59	6.52	6.52	5059
1999-04-07	6.67	6.74	6.67	6.74	7425
1999-04-08	6.74	7.11	6.74	6.76	214299
1999-04-09	6.76	6.76	6.61	6.76	32055
1999-04-12	6.59	6.70	6.52	6.63	72552
1999-04-13	6.74	6.74	6.59	6.59	29693
1999-04-14	6.59	7.33	6.59	7.19	88077
1999-04-15	7.04	7.50	7.00	7.19	136002
1999-04-16	7.04	7.39	6.82	7.00	543007
1999-04-19	7.00	7.15	6.93	6.96	734359
1999-04-20	7.19	7.19	7.19	7.19	1009
1999-04-21	7.00	7.19	6.93	6.96	330392
1999-04-22	7.19	7.56	7.19	7.44	339838
1999-04-23	7.33	7.44	7.33	7.41	63105
1999-04-26	7.41	7.44	7.30	7.41	95839
1999-04-27	7.30	7.33	7.26	7.26	18559
1999-04-28	7.41	7.41	7.26	7.39	171774
1999-04-29	7.41	7.74	7.41	7.72	145114
1999-04-30	7.74	7.82	7.70	7.82	154227
1999-05-03	7.85	7.96	7.82	7.85	175149
1999-05-04	7.85	7.89	7.48	7.70	96852
1999-05-05	7.67	7.70	7.50	7.70	89764
1999-05-06	7.70	7.89	7.59	7.74	151527
1999-05-07	7.89	7.89	7.70	7.89	323979
1999-05-10	7.74	7.78	7.59	7.63	2037382
1999-05-11	7.72	7.72	6.52	7.39	800172
1999-05-12	7.63	8.04	7.30	8.00	88414
1999-05-13	8.00	8.52	7.85	8.50	239274
1999-05-14	8.50	8.59	7.70	7.82	97864
1999-05-17	8.11	8.30	8.00	8.15	76602
1999-05-18	8.16	8.48	8.04	8.30	67827
1999-05-19	8.44	8.46	8.19	8.37	301029
1999-05-20	8.41	8.74	8.41	8.61	697237
1999-05-21	8.69	8.69	8.39	8.43	420163
1999-05-24	8.48	8.61	8.30	8.30	272683
1999-05-25	8.20	8.20	7.96	7.96	360763
1999-05-26	8.07	8.07	7.96	7.98	141739
1999-05-27	7.98	8.00	7.87	7.87	192361
1999-05-28	7.96	7.96	7.78	7.93	310479
1999-06-01	8.04	8.24	7.74	7.82	140727
1999-06-02	7.82	7.82	7.41	7.41	272349
1999-06-03	7.54	8.04	7.41	7.74	42180
1999-06-04	7.83	8.26	7.59	8.04	121489
1999-06-07	8.00	8.07	7.85	8.00	100227
1999-06-08	7.87	8.22	7.87	8.13	90102
1999-06-09	8.07	8.15	7.93	7.93	83014
1999-06-10	7.96	8.15	7.93	8.07	116089
1999-06-11	8.15	8.46	7.96	8.46	66818
1999-06-14	8.30	8.44	8.00	8.43	98202
1999-06-15	8.15	8.32	8.15	8.15	292929
1999-06-16	8.15	8.19	8.15	8.15	483607
1999-06-17	8.07	8.07	7.89	8.04	230158
1999-06-18	7.98	8.32	7.98	8.32	333767
1999-06-21	8.30	8.46	8.28	8.44	246358
1999-06-22	8.33	8.59	8.30	8.59	520398
1999-06-23	8.59	8.70	8.56	8.63	779922
1999-06-24	8.74	8.74	8.63	8.65	141402
1999-06-25	8.67	8.78	8.52	8.70	134989
1999-06-28	8.62	8.96	8.62	8.91	89764
1999-06-29	8.91	8.91	8.78	8.78	159624
1999-06-30	8.78	9.52	8.78	9.04	554482
1999-07-01	9.06	9.19	8.67	8.78	449185
1999-07-02	8.77	8.89	8.67	8.85	48930
1999-07-06	8.85	9.04	8.78	8.89	305417
1999-07-07	8.89	9.04	8.07	8.22	346588
1999-07-08	8.30	8.30	7.93	7.96	482598
1999-07-09	8.00	8.00	7.70	7.70	169749
1999-07-12	7.74	7.87	7.74	7.82	224424
1999-07-13	7.82	7.82	7.26	7.46	516682
1999-07-14	7.56	7.56	7.35	7.41	43193
1999-07-15	7.48	7.78	7.41	7.67	649312
1999-07-16	7.74	7.74	7.56	7.59	331404
1999-07-19	7.61	7.74	7.24	7.24	321279
1999-07-20	7.33	7.74	7.22	7.70	114402
1999-07-21	7.63	7.70	7.41	7.48	222733
1999-07-22	7.63	7.63	7.25	7.48	185274
1999-07-23	7.48	7.48	7.30	7.44	117439
1999-07-26	7.48	7.48	7.33	7.44	5059
1999-07-27	7.63	7.63	7.37	7.44	274374
1999-07-28	7.41	7.48	7.33	7.37	260533
1999-07-29	7.48	8.00	7.39	7.85	314529
1999-07-30	7.82	7.93	7.78	7.85	220708
1999-08-02	7.82	7.85	7.78	7.85	41168
1999-08-03	7.85	7.85	7.70	7.82	66818
1999-08-04	7.74	8.00	7.67	7.78	268299
1999-08-05	7.78	7.82	7.59	7.74	212608
1999-08-06	7.59	7.74	7.56	7.74	38468
1999-08-09	7.74	7.74	7.59	7.74	22605
1999-08-10	7.74	7.74	7.59	7.63	27330
1999-08-11	7.63	7.67	7.44	7.65	136002
1999-08-12	7.63	7.67	7.59	7.65	463698
1999-08-13	7.67	7.67	7.63	7.67	828856
1999-08-16	7.67	7.70	7.65	7.70	91452
1999-08-17	7.74	7.74	7.70	7.70	6750
1999-08-18	7.69	7.69	7.56	7.59	548073
1999-08-19	7.57	7.74	7.57	7.69	188649
1999-08-20	7.57	7.74	7.32	7.33	211599
1999-08-23	7.48	7.52	7.37	7.37	102589
1999-08-24	7.33	7.43	7.30	7.41	608475
1999-08-25	7.27	7.33	7.26	7.26	45893
1999-08-26	7.30	7.32	7.20	7.20	747856
1999-08-27	7.28	7.28	7.07	7.07	523432
1999-08-30	7.11	7.11	5.76	6.02	380001
1999-08-31	6.11	6.44	6.07	6.39	680362
1999-09-01	6.43	6.57	6.30	6.37	670575
1999-09-02	6.17	6.20	5.93	6.11	950349
1999-09-03	6.11	6.24	6.02	6.15	300017
1999-09-07	6.22	6.24	6.04	6.19	442435
1999-09-08	6.00	6.11	6.00	6.07	237924
1999-09-09	6.11	6.11	5.70	5.70	1250707
1999-09-10	5.78	5.85	5.67	5.78	399913
1999-09-13	5.78	5.85	5.74	5.83	44543
1999-09-14	5.80	5.87	5.80	5.82	117102
1999-09-15	5.80	5.85	5.67	5.69	382026
1999-09-16	5.85	5.93	5.80	5.83	48593
1999-09-17	5.82	5.89	5.78	5.85	1697533
1999-09-20	5.93	5.93	5.78	5.89	58380
1999-09-21	5.74	5.85	5.74	5.82	1010421
1999-09-22	5.82	5.89	5.82	5.89	47918
1999-09-23	5.96	5.96	5.85	5.91	542332
1999-09-24	5.92	6.00	5.89	5.93	33068
1999-09-27	6.00	6.06	5.93	6.06	500482
1999-09-28	6.07	6.07	5.93	6.00	235899
1999-09-29	6.09	6.15	6.07	6.09	464373
1999-09-30	6.11	6.19	6.07	6.09	358738
1999-10-01	6.07	6.11	6.06	6.09	525123
1999-10-04	6.06	6.09	5.93	5.98	287874
1999-10-05	5.93	6.20	5.93	6.11	486648
1999-10-06	6.07	6.11	5.93	5.93	144102
1999-10-07	5.93	6.07	5.93	6.06	22275
1999-10-08	6.07	6.11	6.00	6.02	273358
1999-10-11	6.09	6.11	6.04	6.05	481248
1999-10-12	6.02	6.07	5.93	5.93	35768
1999-10-13	5.85	6.04	5.69	5.78	83352
1999-10-14	5.85	5.85	5.70	5.80	16534
1999-10-15	5.74	5.85	5.67	5.72	17550
1999-10-18	5.56	5.65	5.48	5.52	78627
1999-10-19	5.48	5.63	5.04	5.04	358401
1999-10-20	5.11	5.44	5.07	5.39	223749
1999-10-21	5.37	5.48	5.37	5.41	205183
1999-10-22	5.43	5.43	5.15	5.22	60405
1999-10-25	5.37	5.37	4.74	5.00	1148785
1999-10-26	4.96	5.22	4.96	5.06	82677
1999-10-27	5.09	5.56	5.07	5.52	134989
1999-10-28	5.62	5.65	4.94	5.04	162661
1999-10-29	4.98	4.98	4.54	4.57	1015146
1999-11-01	4.74	5.15	4.67	4.93	135327
1999-11-02	5.15	5.19	4.87	4.96	253108
1999-11-03	4.93	4.96	4.59	4.67	92127
1999-11-04	4.63	4.72	4.56	4.72	261883
1999-11-05	4.74	4.78	4.70	4.78	3375
1999-11-08	4.74	4.78	4.74	4.74	7425
1999-11-09	4.70	4.74	4.59	4.74	199449
1999-11-10	4.56	4.74	4.56	4.59	54330
1999-11-11	4.70	4.70	4.52	4.57	153889
1999-11-12	4.61	4.72	4.59	4.67	383038
1999-11-15	4.68	5.06	4.67	5.00	474157
1999-11-16	4.96	5.09	4.96	5.06	242983
1999-11-17	5.06	5.06	4.96	5.00	451548
1999-11-18	5.00	5.00	4.85	4.87	672600
1999-11-19	4.89	4.89	4.70	4.74	144439
1999-11-22	4.74	4.74	4.44	4.50	1923311
1999-11-23	4.52	4.52	4.19	4.26	174474
1999-11-24	4.28	4.28	3.20	3.67	1740733
1999-11-26	3.87	4.04	3.67	3.72	878799
1999-11-29	3.87	3.87	3.74	3.80	1908802
1999-11-30	3.85	3.87	3.78	3.85	743472
1999-12-01	3.93	3.93	3.85	3.85	3958335
1999-12-02	3.86	3.89	3.78	3.82	580803
1999-12-03	3.74	3.82	3.63	3.78	172786
1999-12-06	3.78	3.83	3.44	3.48	444123
1999-12-07	3.57	3.59	3.15	3.24	2731245
1999-12-08	3.28	3.67	3.26	3.41	966211
1999-12-09	3.43	3.46	3.19	3.28	382363
1999-12-10	3.46	3.47	3.11	3.22	518032
1999-12-13	3.28	3.63	3.26	3.54	1648599
1999-12-14	3.48	3.74	3.48	3.61	1638478
1999-12-15	3.66	3.76	3.63	3.72	1062055
1999-12-16	3.93	3.93	3.26	3.37	1083321
1999-12-17	3.58	3.63	3.37	3.52	776206
1999-12-20	3.63	3.70	3.41	3.48	384726
1999-12-21	3.52	3.52	3.41	3.52	246699
1999-12-22	3.55	3.67	3.55	3.63	812997
1999-12-23	3.62	3.96	3.56	3.85	810631
1999-12-27	3.88	3.96	3.85	3.93	326004
1999-12-28	3.94	4.07	3.94	4.04	342538
1999-12-29	4.06	4.44	4.06	4.32	260874
1999-12-30	4.36	4.44	4.30	4.30	363126
1999-12-31	4.33	4.33	4.22	4.28	31380
2000-01-03	4.28	4.43	3.93	4.30	448173
2000-01-04	4.22	4.30	4.06	4.06	98877
2000-01-05	4.06	4.06	3.93	3.98	265599
2000-01-06	3.93	3.96	3.70	3.78	426913
2000-01-07	3.81	4.19	3.78	4.15	511282
2000-01-10	4.14	4.24	4.07	4.15	418476
2000-01-11	4.07	4.15	3.85	3.89	571691
2000-01-12	3.93	3.93	3.85	3.87	102927
2000-01-13	3.91	4.15	3.87	4.11	138364
2000-01-14	4.17	4.17	3.78	3.93	346251
2000-01-18	3.91	3.91	3.28	3.52	873065
2000-01-19	3.67	3.87	3.52	3.85	239608
2000-01-20	3.89	4.02	3.83	3.91	244674
2000-01-21	3.88	4.24	3.88	4.22	310479
2000-01-24	4.20	4.24	3.82	3.98	529848
2000-01-25	4.19	4.19	3.80	3.85	244674
2000-01-26	3.91	3.96	3.78	3.78	128914
2000-01-27	3.80	3.85	3.65	3.65	1072855
2000-01-28	3.74	3.74	3.33	3.41	8169784
2000-01-31	3.46	3.70	3.44	3.63	170424
2000-02-01	3.58	3.63	3.44	3.52	156927
2000-02-02	3.52	3.52	3.41	3.43	128577
2000-02-03	3.44	3.54	3.39	3.50	77614
2000-02-04	3.48	3.56	3.45	3.45	204174
2000-02-07	3.50	3.52	3.41	3.52	337142
2000-02-08	3.50	3.52	3.26	3.35	1059021
2000-02-09	3.41	3.41	3.31	3.37	318242
2000-02-10	3.35	3.37	3.30	3.37	251424
2000-02-11	3.33	3.41	3.22	3.34	70189
2000-02-14	3.37	3.44	3.20	3.30	353676
2000-02-15	3.37	3.39	3.28	3.30	275049
2000-02-16	3.33	3.33	3.22	3.24	200461
2000-02-17	3.27	3.28	3.22	3.28	633112
2000-02-18	3.24	3.26	3.04	3.09	264583
2000-02-22	3.13	3.15	2.74	2.81	315204
2000-02-23	3.11	3.48	2.98	3.41	800506
2000-02-24	3.43	3.44	3.22	3.22	493398
2000-02-25	3.16	3.22	3.07	3.11	421513
2000-02-28	3.15	3.26	3.13	3.19	233199
2000-02-29	3.22	3.26	2.85	3.15	234208
2000-03-01	2.93	3.15	2.93	3.11	179874
2000-03-02	3.15	3.44	3.07	3.44	153889
2000-03-03	3.30	3.37	3.17	3.28	90439
2000-03-06	3.31	3.33	3.22	3.22	46568
2000-03-07	3.41	3.41	3.20	3.24	287199
2000-03-08	3.22	3.33	3.20	3.26	214633
2000-03-09	3.26	3.30	3.26	3.28	123514
2000-03-10	3.33	3.33	3.19	3.24	58380
2000-03-13	3.26	3.28	3.09	3.24	196411
2000-03-14	3.24	3.44	3.15	3.44	414426
2000-03-15	3.52	3.52	3.26	3.26	206533
2000-03-16	3.30	3.33	3.11	3.19	232858
2000-03-17	3.30	3.30	3.17	3.24	133639
2000-03-20	3.22	3.31	3.22	3.22	112714
2000-03-21	3.22	3.26	3.20	3.20	40830
2000-03-22	3.15	3.26	3.13	3.22	355701
2000-03-23	3.20	3.28	3.15	3.15	331067
2000-03-24	3.15	3.28	3.15	3.26	415101
2000-03-27	3.28	3.33	3.22	3.30	255133
2000-03-28	3.31	3.43	3.26	3.37	4441948
2000-03-29	3.44	3.70	3.43	3.57	879811
2000-03-30	3.56	3.57	3.44	3.56	389788
2000-03-31	3.56	3.63	3.48	3.59	177849
2000-04-03	3.56	3.56	3.48	3.50	188986
2000-04-04	3.52	3.61	3.52	3.56	393501
2000-04-05	3.56	3.87	3.56	3.85	526132
2000-04-06	3.85	4.00	3.80	3.87	1377263
2000-04-07	3.89	3.89	3.82	3.85	668212
2000-04-10	3.84	3.85	3.82	3.82	46230
2000-04-11	3.83	3.83	3.56	3.69	519048
2000-04-12	3.67	3.91	3.61	3.78	1115039
2000-04-13	3.78	3.78	3.59	3.63	214974
2000-04-14	3.64	3.65	2.89	3.04	913561
2000-04-17	3.31	3.56	3.17	3.54	359413
2000-04-18	3.56	3.70	3.48	3.56	417126
2000-04-19	3.56	3.63	3.52	3.56	647625
2000-04-20	3.56	3.57	3.52	3.56	65805
2000-04-24	3.52	3.57	3.41	3.43	102589
2000-04-25	3.52	3.52	3.41	3.44	85714
2000-04-26	3.44	3.48	3.37	3.48	535248
2000-04-27	3.52	3.70	3.46	3.69	423876
2000-04-28	3.69	3.74	3.67	3.70	428260
2000-05-01	3.52	3.74	3.50	3.67	284499
2000-05-02	3.67	3.67	3.56	3.67	343551
2000-05-03	3.63	3.65	3.59	3.59	158274
2000-05-04	3.63	3.76	3.59	3.61	672600
2000-05-05	3.74	4.07	3.67	4.07	449860
2000-05-08	4.04	4.11	3.96	4.00	208558
2000-05-09	4.00	4.06	3.87	3.87	1111326
2000-05-10	3.87	3.89	3.65	3.78	142414
2000-05-11	3.78	4.59	3.77	4.48	1031680
2000-05-12	4.59	5.11	4.59	4.89	1439359
2000-05-15	4.93	5.19	4.78	5.07	899724
2000-05-16	5.22	5.39	5.19	5.33	1702933
2000-05-17	5.11	5.33	5.11	5.28	1051930
2000-05-18	5.33	5.48	5.30	5.37	1738371
2000-05-19	5.35	5.43	5.15	5.20	438385
2000-05-22	5.19	5.22	4.89	5.19	2414350
2000-05-23	5.20	5.22	5.07	5.19	1290870
2000-05-24	5.15	5.63	5.15	5.41	799156
2000-05-25	5.56	5.56	5.35	5.37	413413
2000-05-26	5.41	5.44	5.37	5.39	441085
2000-05-30	5.40	5.41	5.37	5.41	380001
2000-05-31	5.41	5.82	5.37	5.82	321954
2000-06-01	5.63	5.69	5.07	5.11	3547280
2000-06-02	5.33	5.37	5.19	5.26	334104
2000-06-05	5.24	5.24	4.85	5.02	152202
2000-06-06	4.99	5.09	4.85	5.09	191349
2000-06-07	5.07	5.07	4.17	4.82	10107615
2000-06-08	4.86	5.04	4.85	4.89	734359
2000-06-09	4.93	5.04	4.93	4.96	314192
2000-06-12	5.04	5.11	4.70	4.72	223074
2000-06-13	4.72	4.78	4.67	4.67	143427
2000-06-14	4.69	5.11	4.69	5.04	295292
2000-06-15	5.00	5.07	4.96	4.97	214974
2000-06-16	5.07	5.07	4.87	5.04	308454
2000-06-19	5.00	5.06	4.85	4.96	149164
2000-06-20	5.00	5.04	4.85	4.98	720522
2000-06-21	4.93	4.98	4.93	4.96	97864
2000-06-22	4.96	4.96	4.63	4.85	494748
2000-06-23	4.89	4.89	4.44	4.44	165699
2000-06-26	4.54	5.19	4.46	5.04	453910
2000-06-27	4.93	5.07	4.93	4.96	335454
2000-06-28	4.96	5.44	4.96	5.44	878124
2000-06-29	5.35	5.85	5.33	5.54	560557
2000-06-30	5.61	5.85	5.20	5.85	738747
2000-07-03	5.84	5.85	5.52	5.56	160636
2000-07-05	5.56	5.67	5.52	5.63	74914
2000-07-06	5.56	5.67	5.50	5.63	510948
2000-07-07	5.59	5.63	5.32	5.48	128239
2000-07-10	5.30	5.56	5.28	5.54	377976
2000-07-11	5.48	5.59	5.48	5.56	195399
2000-07-12	5.52	5.56	5.52	5.56	77614
2000-07-13	5.56	5.59	5.41	5.43	75252
2000-07-14	5.43	5.43	5.07	5.28	932124
2000-07-17	5.23	5.59	5.22	5.33	115752
2000-07-18	5.37	5.56	5.33	5.41	45218
2000-07-19	5.46	5.56	5.30	5.56	101239
2000-07-20	5.48	5.63	5.48	5.63	66143
2000-07-21	5.63	5.63	5.41	5.63	69514
2000-07-24	5.48	5.63	5.48	5.56	260199
2000-07-25	5.63	5.93	5.56	5.93	798822
2000-07-26	5.92	6.63	5.89	6.22	1710021
2000-07-27	6.32	6.43	5.98	6.28	1181860
2000-07-28	6.20	6.22	5.89	5.94	897361
2000-07-31	5.87	6.15	5.85	6.00	1149798
2000-08-01	6.00	6.13	6.00	6.09	263908
2000-08-02	6.07	6.11	5.93	5.96	894324
2000-08-03	5.93	5.94	5.91	5.93	134652
2000-08-04	5.94	5.94	5.87	5.93	53318
2000-08-07	6.32	6.52	5.96	6.02	927061
2000-08-08	6.04	6.07	5.85	5.85	173799
2000-08-09	5.94	5.94	5.82	5.87	30368
2000-08-10	5.93	6.00	5.89	5.91	291924
2000-08-11	5.91	5.98	5.87	5.93	251083
2000-08-14	5.93	5.94	5.83	5.89	216324
2000-08-15	5.90	5.90	5.82	5.85	246358
2000-08-16	5.85	6.93	5.70	6.69	8863992
2000-08-17	6.43	6.56	6.37	6.44	2380266
2000-08-18	6.45	6.67	6.41	6.54	669900
2000-08-21	6.60	6.60	6.37	6.44	524448
2000-08-22	6.46	6.48	6.33	6.37	196749
2000-08-23	6.44	6.56	6.37	6.52	697909
2000-08-24	6.52	6.69	6.52	6.59	256483
2000-08-25	6.67	6.82	6.56	6.74	535248
2000-08-28	6.78	6.87	6.72	6.82	1278720
2000-08-29	6.78	6.82	6.59	6.80	315879
2000-08-30	6.67	6.82	6.67	6.74	218683
2000-08-31	6.70	6.91	6.70	6.89	543007
2000-09-01	6.87	7.19	6.67	7.15	691162
2000-09-05	7.07	7.48	6.93	7.37	1218310
2000-09-06	7.33	7.33	7.07	7.17	95839
2000-09-07	7.11	7.13	7.07	7.11	482598
2000-09-08	7.11	7.22	7.11	7.11	327692
2000-09-11	7.13	7.19	6.72	7.04	472473
2000-09-12	7.11	7.11	6.70	6.82	174811
2000-09-13	6.83	6.87	6.78	6.83	128577
2000-09-14	6.83	7.28	6.83	7.07	368188
2000-09-15	6.98	7.15	6.82	7.15	1076905
2000-09-18	7.15	7.15	7.00	7.00	301367
2000-09-19	7.00	7.24	7.00	7.22	1080280
2000-09-20	7.20	7.28	7.17	7.26	129589
2000-09-21	7.19	7.69	7.19	7.69	2049529
2000-09-22	7.61	7.61	7.48	7.52	257158
2000-09-25	7.53	7.63	7.48	7.54	1420122
2000-09-26	7.59	7.63	7.48	7.57	1300320
2000-09-27	7.48	7.61	7.48	7.57	1246995
2000-09-28	7.57	7.59	7.28	7.57	563253
2000-09-29	7.53	7.60	7.37	7.59	258849
2000-10-02	7.54	7.59	7.43	7.43	253449
2000-10-03	7.48	7.56	7.35	7.37	243999
2000-10-04	7.44	7.61	7.30	7.56	1177473
2000-10-05	7.59	7.69	7.39	7.44	737059
2000-10-06	7.67	7.67	7.52	7.52	970596
2000-10-09	7.59	7.61	7.33	7.41	212608
2000-10-10	7.41	7.52	7.33	7.33	380001
2000-10-11	7.33	7.37	7.04	7.37	879811
2000-10-12	7.26	7.37	7.22	7.30	959461
2000-10-13	7.30	7.41	7.30	7.41	130264
2000-10-16	7.30	7.52	7.30	7.50	785997
2000-10-17	7.44	7.56	7.41	7.53	99552
2000-10-18	7.44	7.48	6.74	6.82	486648
2000-10-19	6.74	6.89	6.74	6.83	305754
2000-10-20	6.89	6.89	6.76	6.78	290574
2000-10-23	6.85	6.85	6.70	6.74	189999
2000-10-24	6.69	7.48	6.63	7.39	708372
2000-10-25	6.60	7.59	6.43	7.13	493732
2000-10-26	7.15	7.41	6.59	7.37	332079
2000-10-27	7.41	7.44	7.11	7.11	338488
2000-10-30	7.33	7.33	6.89	7.15	3097078
2000-10-31	7.33	7.63	7.28	7.57	1465009
2000-11-01	7.52	7.57	7.43	7.52	830881
2000-11-02	7.57	7.70	7.44	7.65	1068130
2000-11-03	7.64	7.67	7.20	7.63	536932
2000-11-06	7.67	7.67	7.19	7.24	203833
2000-11-07	7.41	8.11	7.37	8.11	3438949
2000-11-08	8.15	8.37	8.13	8.26	2251006
2000-11-09	8.11	8.37	8.07	8.19	299004
2000-11-10	8.02	8.22	7.82	7.91	291924
2000-11-13	7.89	8.33	7.89	8.24	1476147
2000-11-14	8.29	8.32	8.22	8.32	955074
2000-11-15	8.33	8.33	8.24	8.24	1369170
2000-11-16	8.28	8.33	7.56	7.82	517698
2000-11-17	8.03	8.22	7.93	8.02	1424847
2000-11-20	7.98	8.00	7.63	7.69	1031680
2000-11-21	7.78	7.78	7.04	7.44	1169035
2000-11-22	7.46	7.70	7.41	7.65	810972
2000-11-24	7.59	7.74	7.59	7.74	678000
2000-11-27	7.60	7.72	7.41	7.48	1227423
2000-11-28	7.41	7.85	6.82	6.82	402613
2000-11-29	7.09	7.24	6.93	7.00	559882
2000-11-30	6.89	7.48	6.89	7.41	1657374
2000-12-01	7.30	7.89	7.30	7.74	2095426
2000-12-04	7.88	7.91	7.67	7.67	1309429
2000-12-05	7.76	7.80	7.56	7.74	1768408
2000-12-06	7.74	7.74	7.43	7.52	907486
2000-12-07	7.48	7.54	7.11	7.26	1806543
2000-12-08	7.12	7.37	7.12	7.33	398563
2000-12-11	7.26	7.44	7.22	7.30	290233
2000-12-12	7.26	7.56	7.22	7.41	844040
2000-12-13	7.38	7.78	7.38	7.63	956086
2000-12-14	7.59	7.76	7.56	7.67	1582119
2000-12-15	7.63	8.04	7.63	7.87	1300995
2000-12-18	7.96	8.30	7.89	8.17	1194348
2000-12-19	8.11	8.44	8.09	8.26	1200760
2000-12-20	8.28	8.28	7.93	7.96	552457
2000-12-21	7.93	8.54	7.93	8.54	1459609
2000-12-22	8.57	8.67	8.37	8.67	1885177
2000-12-26	8.74	8.74	8.56	8.56	779581
2000-12-27	8.63	9.63	8.50	9.41	2815279
2000-12-28	9.23	10.44	9.19	9.76	4819591
2000-12-29	9.63	10.00	9.41	9.80	624337
2001-01-02	9.42	9.69	8.67	9.33	982071
2001-01-03	9.29	9.76	9.15	9.48	1326979
2001-01-04	9.51	9.52	8.41	8.46	1407638
2001-01-05	8.47	8.85	8.41	8.85	854502
2001-01-08	8.69	9.00	8.67	8.93	1082646
2001-01-09	8.91	9.11	8.91	9.07	2227385
2001-01-10	9.09	9.63	8.87	9.63	1686399
2001-01-11	9.63	9.63	8.93	9.02	1063746
2001-01-12	9.11	9.11	8.59	8.65	666187
2001-01-16	8.56	9.02	8.30	8.94	962836
2001-01-17	8.96	9.93	8.80	8.82	774522
2001-01-18	8.81	9.26	8.56	9.26	673275
2001-01-19	9.12	9.30	8.56	8.91	659100
2001-01-22	8.87	8.93	7.87	8.44	1299304
2001-01-23	8.46	8.46	7.70	8.04	603416
2001-01-24	8.01	8.22	7.85	8.22	685762
2001-01-25	8.22	8.30	7.72	8.30	413751
2001-01-26	8.33	8.33	7.82	7.82	565616
2001-01-29	7.94	7.94	7.30	7.43	1340479
2001-01-30	7.52	7.74	6.82	7.74	5172261
2001-01-31	7.82	8.56	7.80	8.39	1984732
2001-02-01	8.38	8.39	7.37	7.63	1148110
2001-02-02	7.65	7.80	7.56	7.70	2936098
2001-02-05	7.67	7.94	7.67	7.69	1364104
2001-02-06	7.70	8.78	7.70	8.59	1895302
2001-02-07	8.63	9.11	8.30	8.46	800172
2001-02-08	8.46	8.46	8.15	8.33	449523
2001-02-09	8.43	8.52	8.19	8.41	662137
2001-02-12	8.41	8.48	8.26	8.44	651337
2001-02-13	8.52	9.35	8.44	8.96	1325295
2001-02-14	9.19	9.19	8.63	8.69	650325
2001-02-15	8.83	8.85	8.59	8.60	568653
2001-02-16	8.59	8.74	8.52	8.56	771481
2001-02-20	8.59	9.15	8.56	8.89	1420797
2001-02-21	8.82	9.59	8.74	9.41	4209084
2001-02-22	9.26	9.80	9.26	9.52	2892226
2001-02-23	9.48	9.48	9.11	9.11	1048221
2001-02-26	9.04	9.11	8.72	8.93	429948
2001-02-27	8.93	8.93	8.57	8.74	666187
2001-02-28	8.70	9.93	8.70	9.91	2204097
2001-03-01	9.76	9.89	8.50	9.26	1318204
2001-03-02	9.33	9.59	9.19	9.37	778572
2001-03-05	9.67	9.82	9.41	9.54	676987
2001-03-06	9.55	9.70	8.89	9.17	606791
2001-03-07	9.37	9.37	8.48	8.89	838302
2001-03-08	8.87	9.15	8.74	8.74	1900027
2001-03-09	8.87	9.54	8.70	9.44	1712046
2001-03-12	9.46	9.63	9.33	9.46	604428
2001-03-13	9.48	9.51	9.24	9.48	911874
2001-03-14	9.43	9.48	9.11	9.44	288549
2001-03-15	9.46	9.50	9.30	9.48	1051596
2001-03-16	9.46	9.46	8.78	9.04	539973
2001-03-19	9.06	9.76	8.97	9.48	1619578
2001-03-20	9.59	9.63	8.94	9.04	151527
2001-03-21	8.79	9.13	8.65	9.09	421513
2001-03-22	9.00	9.04	7.52	8.02	870027
2001-03-23	7.94	9.43	7.93	9.39	669562
2001-03-26	9.19	9.39	9.09	9.20	465723
2001-03-27	8.59	9.26	8.00	9.20	1781905
2001-03-28	9.07	9.07	8.82	9.00	355363
2001-03-29	8.93	9.57	8.89	9.39	1491334
2001-03-30	8.56	8.67	8.30	8.54	8474196
2001-04-02	8.52	8.56	8.37	8.37	1400550
2001-04-03	8.37	8.43	7.89	8.02	2242569
2001-04-04	7.98	8.06	7.89	8.00	1280070
2001-04-05	7.97	8.19	7.85	8.19	790722
2001-04-06	8.18	8.18	7.96	8.02	2078217
2001-04-09	8.02	8.21	7.94	7.97	1214935
2001-04-10	7.93	8.03	7.81	8.00	1455222
2001-04-11	7.99	8.02	7.74	7.97	742797
2001-04-12	7.85	8.03	7.70	8.00	560557
2001-04-16	8.00	8.07	7.67	7.69	700609
2001-04-17	7.71	8.18	7.66	8.04	1000296
2001-04-18	8.07	8.34	8.04	8.25	898374
2001-04-19	8.24	8.31	7.63	7.75	431635
2001-04-20	7.72	7.96	7.62	7.85	401601
2001-04-23	7.93	8.30	7.83	8.23	809956
2001-04-24	8.28	8.46	8.24	8.31	2569593
2001-04-25	8.30	8.56	8.22	8.51	1780893
2001-04-26	8.37	8.64	8.34	8.60	654375
2001-04-27	8.54	8.72	8.30	8.30	267283
2001-04-30	8.33	8.44	8.07	8.43	933811
2001-05-01	8.49	8.58	8.36	8.38	707022
2001-05-02	8.40	8.49	8.19	8.19	306767
2001-05-03	8.19	8.37	8.04	8.12	364476
2001-05-04	8.00	8.39	7.96	8.35	243999
2001-05-07	8.36	8.50	8.17	8.45	297992
2001-05-08	8.52	8.90	8.37	8.85	829872
2001-05-09	8.88	8.88	8.56	8.58	755956
2001-05-10	8.59	8.84	8.59	8.74	543348
2001-05-11	8.74	8.86	8.67	8.79	407676
2001-05-14	8.74	8.91	8.74	8.86	457960
2001-05-15	8.86	8.89	8.58	8.84	189999
2001-05-16	8.67	8.91	8.63	8.87	643575
2001-05-17	8.85	8.90	8.83	8.89	355363
2001-05-18	8.84	8.89	8.57	8.87	600716
2001-05-21	8.80	8.89	8.61	8.85	1198735
2001-05-22	8.75	8.89	8.71	8.85	1097496
2001-05-23	8.80	8.89	8.59	8.74	1104239
2001-05-24	8.65	8.86	8.62	8.78	426913
2001-05-25	8.73	8.89	8.71	8.87	725922
2001-05-29	8.73	8.89	8.73	8.83	784647
2001-05-30	8.88	8.88	8.71	8.86	714447
2001-05-31	8.87	8.89	8.83	8.85	965199
2001-06-01	8.88	9.19	8.79	9.11	2142676
2001-06-04	9.08	9.24	8.99	9.22	2205110
2001-06-05	9.19	9.29	8.95	9.22	876440
2001-06-06	9.22	9.29	9.13	9.15	353676
2001-06-07	9.24	9.24	8.77	8.86	800847
2001-06-08	8.92	8.92	8.77	8.87	1053280
2001-06-11	8.89	8.92	8.77	8.90	824131
2001-06-12	8.87	9.01	8.76	8.98	1041805
2001-06-13	8.89	9.04	8.89	9.01	859227
2001-06-14	8.95	9.19	8.95	9.03	1457247
2001-06-15	9.00	9.33	8.97	9.33	825481
2001-06-18	9.17	9.23	9.07	9.18	1362420
2001-06-19	9.19	9.31	9.18	9.23	384051
2001-06-20	9.27	9.91	9.26	9.87	1839618
2001-06-21	9.83	9.99	9.82	9.94	2906398
2001-06-22	9.95	9.95	9.51	9.78	578778
2001-06-25	9.67	9.70	9.48	9.63	1720146
2001-06-26	9.58	10.03	9.48	10.01	4264093
2001-06-27	10.10	10.36	9.93	10.26	3921888
2001-06-28	10.37	10.40	9.70	9.91	2199035
2001-06-29	10.04	11.06	9.36	9.36	1080621
2001-07-02	10.19	10.22	9.67	9.89	739759
2001-07-03	9.78	9.85	9.58	9.76	375613
2001-07-05	9.76	9.76	9.30	9.32	1856827
2001-07-06	9.33	10.29	9.33	9.61	1050580
2001-07-09	9.78	9.91	9.58	9.78	325667
2001-07-10	9.84	9.88	9.53	9.53	496432
2001-07-11	9.77	10.05	9.59	9.75	499473
2001-07-12	9.82	10.09	9.70	10.09	262224
2001-07-13	9.92	10.00	9.84	9.84	1251045
2001-07-16	10.09	10.09	9.78	9.78	657075
2001-07-17	9.86	9.93	9.67	9.79	253783
2001-07-18	9.85	9.94	9.71	9.83	401938
2001-07-19	9.90	10.13	9.72	10.12	760681
2001-07-20	10.13	10.28	10.00	10.18	656062
2001-07-23	10.29	10.34	9.57	9.81	1137651
2001-07-24	9.81	9.81	8.59	9.48	1500784
2001-07-25	9.45	9.73	8.95	9.67	678337
2001-07-26	9.70	9.88	9.56	9.88	611850
2001-07-27	9.76	9.88	9.50	9.63	1039780
2001-07-30	9.63	9.72	9.41	9.67	724572
2001-07-31	9.39	9.88	9.38	9.66	968908
2001-08-01	9.88	10.32	9.36	10.27	664837
2001-08-02	10.12	10.28	10.05	10.05	459985
2001-08-03	10.07	10.16	9.77	9.88	512973
2001-08-06	9.77	9.88	9.72	9.78	465048
2001-08-07	9.73	10.12	9.68	10.06	1025271
2001-08-08	10.07	10.07	9.79	9.85	213958
2001-08-09	9.81	9.84	9.56	9.63	582153
2001-08-10	9.69	9.84	9.62	9.62	426913
2001-08-13	10.02	10.04	9.63	9.72	607466
2001-08-14	9.90	9.96	9.66	9.91	275049
2001-08-15	9.90	10.02	9.44	9.63	960811
2001-08-16	9.59	9.69	9.36	9.68	212949
2001-08-17	9.67	9.69	9.56	9.67	85377
2001-08-20	9.55	9.85	9.44	9.80	406326
2001-08-21	9.78	10.12	9.75	10.02	803881
2001-08-22	10.04	10.07	9.79	9.86	571016
2001-08-23	9.95	9.95	9.66	9.72	235899
2001-08-24	9.73	9.76	9.63	9.72	329042
2001-08-27	9.76	9.83	9.51	9.51	308454
2001-08-28	9.80	9.80	9.32	9.45	348951
2001-08-29	9.45	9.48	9.34	9.40	326342
2001-08-30	9.45	9.45	8.87	9.39	1071171
2001-08-31	9.32	9.59	9.20	9.56	585866
2001-09-04	9.60	9.75	9.49	9.52	291924
2001-09-05	9.58	9.58	9.26	9.42	553473
2001-09-06	9.48	9.51	9.35	9.41	189324
2001-09-07	9.33	9.34	9.14	9.27	907149
2001-09-10	9.63	9.63	9.08	9.14	303729
2001-09-17	8.36	8.59	7.57	7.67	2161576
2001-09-18	7.62	8.35	7.62	8.35	2369125
2001-09-19	8.15	8.48	7.59	7.99	1447797
2001-09-20	7.83	7.83	7.50	7.50	718834
2001-09-21	7.43	7.43	6.58	7.07	2129517
2001-09-24	7.06	7.63	7.04	7.33	635137
2001-09-25	7.23	7.51	7.08	7.33	1159923
2001-09-26	7.39	7.62	7.20	7.41	1456234
2001-09-27	7.35	7.52	7.35	7.45	1746133
2001-09-28	7.49	8.08	7.25	8.00	1954698
2001-10-01	7.99	8.04	7.55	7.56	1404263
2001-10-02	7.86	8.62	7.85	8.51	1799793
2001-10-03	8.45	9.26	8.44	8.79	2385325
2001-10-04	8.74	8.93	8.57	8.61	1396500
2001-10-05	8.57	8.79	8.46	8.65	475173
2001-10-08	8.45	8.65	8.43	8.62	626700
2001-10-09	8.39	8.67	8.38	8.47	805906
2001-10-10	8.45	8.77	8.37	8.47	1981357
2001-10-11	8.47	8.87	8.46	8.47	870702
2001-10-12	8.50	8.62	8.16	8.39	948661
2001-10-15	8.19	8.34	7.97	8.20	1063746
2001-10-16	8.18	8.54	8.18	8.34	1600344
2001-10-17	8.54	8.59	8.26	8.30	888924
2001-10-18	8.32	8.75	8.32	8.66	733009
2001-10-19	8.67	8.89	8.47	8.66	342201
2001-10-22	8.52	8.73	8.27	8.29	1716771
2001-10-23	8.33	8.68	8.21	8.30	1166335
2001-10-24	8.27	8.65	8.15	8.60	1694833
2001-10-25	8.66	8.67	8.35	8.65	543682
2001-10-26	9.32	9.32	8.95	9.11	2938123
2001-10-29	9.19	9.19	8.69	8.92	2281381
2001-10-30	8.94	8.94	8.62	8.74	2457209
2001-10-31	8.86	8.86	8.30	8.66	9101578
2001-11-01	8.67	8.95	8.60	8.90	2309056
2001-11-02	8.84	9.20	8.84	9.01	659100
2001-11-05	9.12	9.16	9.01	9.14	1256107
2001-11-06	9.16	9.26	9.10	9.18	954399
2001-11-07	9.20	9.54	9.16	9.38	997933
2001-11-08	9.48	9.51	9.11	9.11	884199
2001-11-09	9.11	9.47	9.07	9.44	265599
2001-11-12	9.44	9.52	9.23	9.45	350976
2001-11-13	9.32	9.75	9.32	9.69	453235
2001-11-14	9.70	9.72	9.31	9.34	469098
2001-11-15	9.29	9.40	9.19	9.29	790047
2001-11-16	9.30	9.34	9.23	9.27	618937
2001-11-19	9.22	9.67	9.22	9.67	640200
2001-11-20	9.48	9.57	9.24	9.27	566628
2001-11-21	9.27	9.27	8.96	8.97	993883
2001-11-23	9.18	9.27	8.99	9.27	148489
2001-11-26	9.27	9.27	8.88	9.08	700609
2001-11-27	9.08	9.17	8.82	8.83	859902
2001-11-28	8.89	8.90	8.58	8.70	1185910
2001-11-29	8.77	8.77	8.55	8.59	1980682
2001-11-30	8.74	8.74	8.54	8.66	561232
2001-12-03	8.74	8.74	8.46	8.54	518032
2001-12-04	8.62	8.90	8.53	8.81	1976970
2001-12-05	8.90	8.90	8.41	8.62	1223035
2001-12-06	8.57	8.64	8.45	8.64	642900
2001-12-07	8.52	8.62	8.52	8.59	1072855
2001-12-10	8.61	8.61	8.32	8.43	696900
2001-12-11	8.43	8.47	8.13	8.21	1304704
2001-12-12	8.23	8.23	8.09	8.12	1096480
2001-12-13	8.09	8.21	7.78	7.91	3081216
2001-12-14	7.97	8.00	7.72	7.93	702634
2001-12-17	7.92	8.30	7.78	8.30	851802
2001-12-18	8.15	8.38	8.10	8.38	1141364
2001-12-19	8.38	8.74	8.19	8.72	1867627
2001-12-20	8.75	8.75	8.43	8.52	1321245
2001-12-21	8.50	8.75	8.39	8.50	1608778
2001-12-24	8.61	8.61	8.46	8.53	480907
2001-12-26	8.56	8.82	8.54	8.79	1359045
2001-12-27	8.83	9.05	8.82	9.00	1171735
2001-12-28	9.05	9.17	8.96	9.16	1109976
2001-12-31	9.08	9.24	9.08	9.18	1460284
2002-01-02	9.16	9.16	8.61	8.93	932461
2002-01-03	8.95	9.02	8.80	8.96	2605702
2002-01-04	8.96	8.99	8.59	8.63	586203
2002-01-07	8.65	8.74	8.32	8.42	1185235
2002-01-08	8.43	8.55	8.30	8.40	500148
2002-01-09	8.44	8.58	8.04	8.04	1105589
2002-01-10	7.91	8.15	7.71	7.95	3743020
2002-01-11	7.96	8.03	7.87	7.99	2817979
2002-01-14	8.01	8.04	7.76	8.02	1709683
2002-01-15	8.10	8.10	7.98	8.03	1891593
2002-01-16	8.02	8.18	7.97	8.07	1696858
2002-01-17	8.12	8.24	8.03	8.20	590253
2002-01-18	8.20	8.21	8.00	8.06	194049
2002-01-22	8.15	8.16	7.72	7.97	961149
2002-01-23	7.86	7.97	7.76	7.90	647287
2002-01-24	7.90	8.04	7.83	8.00	664162
2002-01-25	7.97	8.07	7.95	8.07	1528794
2002-01-28	8.12	8.12	8.00	8.04	662475
2002-01-29	8.12	8.20	7.96	8.19	420838
2002-01-30	8.20	8.20	7.99	8.02	1048896
2002-01-31	8.01	8.13	7.99	8.00	1042480
2002-02-01	8.03	8.05	6.99	7.08	19265556
2002-02-04	7.13	7.61	6.96	7.48	3151413
2002-02-05	7.34	7.57	7.30	7.54	1014805
2002-02-06	7.38	7.73	7.38	7.64	1877752
2002-02-07	7.69	7.87	7.52	7.56	841677
2002-02-08	7.62	7.85	7.56	7.75	1014805
2002-02-11	7.61	7.77	7.60	7.70	645262
2002-02-12	7.70	7.76	7.54	7.64	1169035
2002-02-13	7.62	7.81	7.54	7.71	1319895
2002-02-14	7.71	7.77	7.65	7.71	1271295
2002-02-15	7.69	7.75	7.59	7.69	562578
2002-02-19	7.69	7.99	7.69	7.88	1181860
2002-02-20	7.91	8.15	7.84	7.99	849440
2002-02-21	8.04	8.35	7.97	8.28	1151485
2002-02-22	8.35	8.59	8.28	8.57	1108289
2002-02-25	8.51	8.74	8.35	8.65	872390
2002-02-26	8.60	8.90	8.60	8.86	685762
2002-02-27	8.81	9.24	8.81	9.21	1932423
2002-02-28	9.20	9.45	9.19	9.27	1494709
2002-03-01	9.28	9.45	9.27	9.45	1127189
2002-03-04	9.44	9.70	9.32	9.66	1596294
2002-03-05	9.67	9.78	9.49	9.59	967224
2002-03-06	9.55	9.77	9.44	9.55	806247
2002-03-07	9.50	9.71	9.41	9.70	968571
2002-03-08	9.70	9.72	9.50	9.53	776206
2002-03-11	9.50	9.56	9.32	9.41	1379625
2002-03-12	9.38	9.75	9.32	9.70	497448
2002-03-13	9.75	9.75	9.35	9.47	276733
2002-03-14	9.48	9.53	9.29	9.48	1061046
2002-03-15	9.45	9.47	9.34	9.42	994221
2002-03-18	9.50	9.51	9.45	9.47	754606
2002-03-19	9.51	9.54	9.47	9.49	1487959
2002-03-20	9.49	9.55	9.40	9.45	583503
2002-03-21	9.39	9.48	9.23	9.39	338826
2002-03-22	9.43	9.51	9.26	9.27	596328
2002-03-25	9.28	9.77	9.25	9.68	706684
2002-03-26	9.68	9.89	9.67	9.75	1086696
2002-03-27	9.82	10.05	9.78	9.94	430285
2002-03-28	9.95	10.15	9.93	9.93	347263
2002-04-01	9.93	10.15	9.87	10.00	287533
2002-04-02	10.04	10.10	9.84	10.07	501157
2002-04-03	10.10	10.13	9.82	9.84	202486
2002-04-04	9.81	9.92	9.71	9.83	337479
2002-04-05	9.87	9.94	9.75	9.76	257158
2002-04-08	9.83	9.99	9.51	9.99	362113
2002-04-09	9.94	10.12	9.81	9.93	221383
2002-04-10	9.86	10.09	9.86	10.07	497782
2002-04-11	10.00	10.15	9.78	9.91	1325970
2002-04-12	9.91	10.19	9.91	10.18	851465
2002-04-15	10.18	10.28	10.04	10.09	488673
2002-04-16	10.16	10.16	10.01	10.03	893311
2002-04-17	10.07	10.07	9.65	9.65	735709
2002-04-18	9.73	10.04	9.60	9.81	567641
2002-04-19	9.88	10.27	9.82	10.13	623325
2002-04-22	10.18	10.50	10.07	10.45	1295929
2002-04-23	10.37	10.87	10.36	10.87	769797
2002-04-24	10.79	11.17	10.58	10.89	2974914
2002-04-25	10.25	10.47	10.06	10.19	10580091
2002-04-26	10.29	10.32	9.98	10.01	2039070
2002-04-29	10.12	10.38	10.06	10.37	1602028
2002-04-30	10.34	10.48	10.24	10.46	2604352
2002-05-01	10.50	10.50	10.28	10.45	1431934
2002-05-02	10.40	10.67	10.40	10.50	1076571
2002-05-03	10.51	10.59	10.43	10.52	1110651
2002-05-06	10.46	10.61	10.44	10.48	829872
2002-05-07	10.54	10.59	10.37	10.54	548748
2002-05-08	10.58	10.59	10.31	10.59	1235523
2002-05-09	10.61	10.86	10.52	10.82	1936473
2002-05-10	10.77	10.93	10.70	10.87	1159923
2002-05-13	10.92	10.92	10.52	10.73	3714336
2002-05-14	10.91	10.96	10.65	10.80	1850077
2002-05-15	10.78	10.91	10.72	10.86	1113351
2002-05-16	10.86	10.87	10.62	10.80	1036071
2002-05-17	10.80	10.91	10.68	10.68	626025
2002-05-20	10.71	10.83	10.55	10.55	520398
2002-05-21	10.63	10.71	10.33	10.39	401938
2002-05-22	10.33	10.49	9.96	10.34	861590
2002-05-23	10.18	10.52	10.10	10.36	854502
2002-05-24	10.36	10.42	10.15	10.16	308117
2002-05-28	10.16	10.33	10.12	10.18	651337
2002-05-29	10.15	10.19	10.12	10.18	385738
2002-05-30	10.22	10.22	9.81	9.90	1036405
2002-05-31	9.93	10.22	9.85	10.06	604091
2002-06-03	10.02	10.06	9.66	9.67	460660
2002-06-04	9.67	9.78	9.44	9.48	827847
2002-06-05	9.51	9.91	9.45	9.89	584178
2002-06-06	9.90	9.93	9.73	9.73	510607
2002-06-07	9.81	9.88	9.61	9.78	451548
2002-06-10	9.77	9.84	9.72	9.78	236574
2002-06-11	9.75	10.06	9.75	9.99	750556
2002-06-12	10.03	10.12	9.94	10.07	646275
2002-06-13	10.03	10.10	9.97	10.01	356713
2002-06-14	10.02	10.02	9.75	9.93	287199
2002-06-17	10.00	10.21	9.99	10.21	608812
2002-06-18	10.17	10.22	10.01	10.09	504198
2002-06-19	10.14	10.22	9.88	9.89	356713
2002-06-20	9.90	10.03	9.87	9.95	565953
2002-06-21	10.10	10.10	9.73	9.90	614550
2002-06-24	9.80	10.11	9.80	9.97	639525
2002-06-25	10.00	10.13	9.82	9.89	921661
2002-06-26	9.80	9.94	9.50	9.62	634125
2002-06-27	9.62	9.71	9.46	9.62	429948
2002-06-28	9.67	9.84	9.07	9.26	1414388
2002-07-01	9.33	9.35	9.14	9.16	1146426
2002-07-02	9.14	9.14	8.79	8.87	1544656
2002-07-03	8.78	8.89	8.34	8.70	1262520
2002-07-05	8.70	9.14	8.65	9.11	240283
2002-07-08	9.11	9.16	8.96	8.98	426576
2002-07-09	8.96	8.96	8.72	8.82	400588
2002-07-10	8.87	8.91	8.52	8.64	504873
2002-07-11	8.52	8.70	8.27	8.59	2219285
2002-07-12	8.59	8.63	8.42	8.45	545373
2002-07-15	8.44	8.54	8.12	8.30	465723
2002-07-16	8.25	8.58	8.15	8.52	890274
2002-07-17	8.36	8.53	8.19	8.40	750222
2002-07-18	8.27	8.30	8.10	8.24	818056
2002-07-19	8.25	8.52	8.22	8.22	1981695
2002-07-22	8.30	8.40	7.86	8.30	1510906
2002-07-23	8.36	8.36	7.63	7.95	2244256
2002-07-24	7.63	8.76	7.59	8.76	1901718
2002-07-25	8.78	9.03	8.47	8.93	873065
2002-07-26	8.96	9.19	8.89	9.19	1093780
2002-07-29	9.14	9.78	9.14	9.77	1564903
2002-07-30	9.77	9.78	9.26	9.53	888924
2002-07-31	9.45	9.85	9.45	9.57	795781
2002-08-01	9.57	9.88	9.26	9.38	1133601
2002-08-02	9.31	9.63	9.10	9.11	563591
2002-08-05	9.11	9.18	8.92	8.94	572366
2002-08-06	8.95	9.53	8.95	9.33	865977
2002-08-07	9.38	9.94	9.38	9.85	2027257
2002-08-08	9.80	10.11	9.75	10.10	608812
2002-08-09	9.95	10.18	9.82	10.16	738409
2002-08-12	10.07	10.15	9.91	9.92	846402
2002-08-13	9.90	10.22	9.90	10.03	806922
2002-08-14	10.04	10.22	9.95	10.07	580466
2002-08-15	10.13	10.15	10.03	10.09	938199
2002-08-16	10.09	10.16	10.03	10.13	423538
2002-08-19	10.14	10.48	10.07	10.45	1046871
2002-08-20	10.50	10.61	10.31	10.55	1535881
2002-08-21	10.58	10.70	10.52	10.65	711072
2002-08-22	10.58	10.68	10.49	10.62	851127
2002-08-23	10.57	10.67	10.53	10.55	532548
2002-08-26	10.54	10.74	10.37	10.68	1309429
2002-08-27	10.73	10.73	10.30	10.39	1252057
2002-08-28	10.40	10.40	10.02	10.18	598353
2002-08-29	10.16	10.39	9.97	10.25	405313
2002-08-30	10.25	10.63	10.19	10.26	389788
2002-09-03	10.26	10.30	9.93	9.99	478548
2002-09-04	9.93	10.44	9.88	10.28	719172
2002-09-05	10.28	10.51	10.16	10.20	931111
2002-09-06	10.36	10.64	10.34	10.41	653362
2002-09-09	10.40	10.50	10.03	10.44	1233160
2002-09-10	10.44	10.48	10.30	10.40	1019530
2002-09-11	10.37	10.55	10.26	10.32	205183
2002-09-12	10.32	10.51	10.21	10.23	614550
2002-09-13	10.27	10.34	10.15	10.28	553132
2002-09-16	10.26	10.56	10.23	10.35	756297
2002-09-17	10.46	10.63	10.40	10.41	948324
2002-09-18	10.40	10.57	10.23	10.37	588228
2002-09-19	10.35	10.56	10.27	10.29	791056
2002-09-20	10.58	10.58	10.29	10.38	1296270
2002-09-23	10.34	10.37	10.16	10.21	605778
2002-09-24	10.22	10.34	9.93	10.04	911874
2002-09-25	10.10	10.43	10.07	10.31	687112
2002-09-26	10.33	10.37	9.78	10.10	984771
2002-09-27	10.10	10.36	10.10	10.24	678675
2002-09-30	10.24	10.39	10.06	10.31	594978
2002-10-01	10.32	10.52	10.16	10.46	1304029
2002-10-02	10.45	11.07	10.20	10.21	2903364
2002-10-03	10.18	10.37	9.69	9.78	2469696
2002-10-04	9.80	9.81	9.17	9.32	2709990
2002-10-07	9.37	9.38	8.83	8.98	1381650
2002-10-08	8.98	9.39	8.98	9.29	2255056
2002-10-09	9.25	9.39	8.82	8.85	943936
2002-10-10	8.83	9.40	8.81	9.22	706347
2002-10-11	9.22	9.58	9.22	9.43	1104239
2002-10-14	9.48	9.50	9.24	9.26	847752
2002-10-15	9.32	9.89	9.32	9.86	1061380
2002-10-16	9.61	9.74	9.48	9.56	507573
2002-10-17	9.56	9.90	9.56	9.88	796122
2002-10-18	9.83	10.13	9.76	9.94	805231
2002-10-21	9.95	10.12	9.93	10.07	541657
2002-10-22	10.10	10.15	9.82	9.90	351988
2002-10-23	9.92	10.26	9.90	9.91	1054630
2002-10-24	9.92	10.09	9.92	9.93	2950273
2002-10-25	9.93	10.22	9.93	10.17	538957
2002-10-28	10.17	10.55	10.17	10.33	715797
2002-10-29	10.33	10.47	10.30	10.42	824806
2002-10-30	10.42	10.82	10.42	10.79	788356
2002-10-31	10.83	11.07	10.79	10.84	954399
2002-11-01	10.82	10.99	10.81	10.99	744822
2002-11-04	10.99	11.11	10.93	11.05	630750
2002-11-05	11.07	11.07	10.76	10.87	544698
2002-11-06	10.91	11.11	10.79	11.02	834252
2002-11-07	10.99	11.03	10.92	10.92	1673574
2002-11-08	10.92	11.01	10.76	10.81	581816
2002-11-11	10.79	10.90	10.73	10.90	371901
2002-11-12	10.93	10.94	10.71	10.79	401938
2002-11-13	10.80	10.90	10.73	10.88	295292
2002-11-14	10.88	10.89	10.49	10.72	593628
2002-11-15	10.69	10.96	10.68	10.86	514998
2002-11-18	10.90	11.01	10.77	10.77	759331
2002-11-19	10.92	10.92	10.39	10.44	704322
2002-11-20	10.44	10.58	10.23	10.53	1269607
2002-11-21	10.65	11.22	10.64	11.13	723222
2002-11-22	11.08	11.12	10.89	11.12	450198
2002-11-25	11.11	11.20	10.89	11.02	503857
2002-11-26	11.04	11.04	10.77	10.84	785322
2002-11-27	10.86	11.26	10.86	11.17	588903
2002-11-29	11.17	11.25	11.05	11.06	198436
2002-12-02	11.08	11.33	11.07	11.25	574728
2002-12-03	11.25	11.25	11.14	11.14	715122
2002-12-04	11.19	11.42	11.19	11.42	886899
2002-12-05	11.47	11.59	11.29	11.29	1071846
2002-12-06	11.14	11.43	11.14	11.17	659100
2002-12-09	11.11	11.41	11.07	11.19	1069480
2002-12-10	11.16	11.17	10.86	10.96	901074
2002-12-11	10.96	10.96	10.87	10.93	304404
2002-12-12	10.95	11.13	10.84	10.89	712422
2002-12-13	10.96	10.96	10.84	10.88	400251
2002-12-16	10.81	10.87	10.65	10.65	1571319
2002-12-17	10.66	11.04	10.63	10.89	1227760
2002-12-18	10.90	11.10	10.82	10.97	668550
2002-12-19	10.96	11.03	10.77	10.81	663150
2002-12-20	10.82	11.26	10.76	11.26	1930061
2002-12-23	11.24	11.48	11.22	11.23	1128539
2002-12-24	11.23	11.32	11.16	11.18	395863
2002-12-26	11.20	11.44	11.20	11.29	495082
2002-12-27	11.29	11.29	11.17	11.17	419826
2002-12-30	11.17	11.39	11.13	11.33	597003
2002-12-31	11.32	11.72	11.32	11.44	1261845
2003-01-02	11.44	11.85	11.44	11.53	1022571
2003-01-03	11.54	11.62	11.47	11.47	749547
2003-01-06	11.47	11.62	11.25	11.26	1506859
2003-01-07	11.25	11.26	10.90	11.03	1300995
2003-01-08	11.04	11.25	10.87	11.00	1023246
2003-01-09	11.04	11.36	11.04	11.36	992533
2003-01-10	11.32	11.32	11.06	11.14	962161
2003-01-13	11.22	11.22	10.89	10.95	855852
2003-01-14	10.95	10.96	10.77	10.90	1340820
2003-01-15	10.91	10.91	10.43	10.54	2413341
2003-01-16	10.55	10.96	10.55	10.93	1086696
2003-01-17	10.92	10.92	10.59	10.70	975321
2003-01-21	10.73	10.80	10.56	10.61	806922
2003-01-22	10.59	10.72	10.52	10.52	694875
2003-01-23	10.55	10.72	10.43	10.69	997596
2003-01-24	10.67	10.67	10.38	10.50	1188948
2003-01-27	10.49	10.63	10.23	10.34	660787
2003-01-28	10.42	10.46	10.15	10.27	950349
2003-01-29	10.27	10.27	10.08	10.18	731322
2003-01-30	10.19	10.34	10.16	10.16	657075
2003-01-31	10.17	10.31	10.16	10.30	320267
2003-02-03	10.22	10.50	10.22	10.31	531198
2003-02-04	10.27	10.28	10.01	10.22	1489309
2003-02-05	10.25	10.31	10.09	10.15	987133
2003-02-06	10.15	10.22	10.06	10.07	1047546
2003-02-07	10.10	10.15	9.95	9.98	869015
2003-02-10	9.99	10.25	9.99	10.19	822106
2003-02-11	10.18	10.19	9.94	9.95	983758
2003-02-12	9.96	10.07	9.86	10.03	747856
2003-02-13	10.06	10.22	9.98	10.07	1061046
2003-02-14	10.08	10.08	9.93	10.04	568991
2003-02-18	10.04	10.25	10.01	10.25	848765
2003-02-19	10.22	10.22	10.07	10.13	722547
2003-02-20	10.10	10.10	9.11	9.67	8873442
2003-02-21	9.67	9.96	9.59	9.92	1820043
2003-02-24	9.94	9.94	9.72	9.76	1280745
2003-02-25	9.69	9.75	9.51	9.75	1006708
2003-02-26	9.75	9.82	9.64	9.64	470448
2003-02-27	9.64	9.70	9.51	9.69	1346220
2003-02-28	9.70	9.86	9.66	9.86	351313
2003-03-03	9.90	9.99	9.63	9.65	1284795
2003-03-04	9.64	9.70	9.53	9.59	819072
2003-03-05	9.60	9.77	9.60	9.72	616575
2003-03-06	9.69	9.83	9.63	9.77	1137989
2003-03-07	9.75	9.93	9.75	9.80	710397
2003-03-10	9.80	9.85	9.61	9.73	809622
2003-03-11	9.76	9.82	9.74	9.78	889936
2003-03-12	9.77	9.79	9.64	9.72	876777
2003-03-13	9.75	10.05	9.72	10.05	630750
2003-03-14	10.07	10.23	9.97	10.12	876777
2003-03-17	10.12	10.24	9.96	10.23	1223710
2003-03-18	10.23	10.44	10.23	10.41	696900
2003-03-19	10.43	10.43	10.30	10.33	625350
2003-03-20	10.33	10.34	10.15	10.28	704997
2003-03-21	10.25	10.59	10.25	10.58	827172
2003-03-24	10.53	10.53	10.22	10.27	418813
2003-03-25	10.26	10.28	10.12	10.28	852477
2003-03-26	10.27	10.30	10.07	10.19	611850
2003-03-27	10.19	10.40	10.15	10.38	842690
2003-03-28	10.38	10.52	10.38	10.44	455260
2003-03-31	10.36	10.36	10.22	10.22	422863
2003-04-01	10.23	10.34	10.17	10.34	556173
2003-04-02	10.47	10.47	10.22	10.34	1145076
2003-04-03	10.34	10.34	10.18	10.26	881499
2003-04-04	10.28	10.37	10.26	10.31	498123
2003-04-07	10.37	10.71	10.37	10.44	734697
2003-04-08	10.46	10.71	10.44	10.60	1059696
2003-04-09	10.60	10.67	10.56	10.57	675300
2003-04-10	10.57	10.61	10.55	10.57	388776
2003-04-11	10.61	10.66	10.49	10.57	230499
2003-04-14	10.55	10.79	10.55	10.77	327017
2003-04-15	10.82	10.98	10.80	10.98	672262
2003-04-16	10.98	11.02	10.68	10.74	850790
2003-04-17	10.74	10.89	10.68	10.85	313854
2003-04-21	10.87	10.93	10.73	10.74	472473
2003-04-22	10.73	10.93	10.61	10.90	636150
2003-04-23	10.89	10.95	9.85	10.02	5927887
2003-04-24	10.02	10.02	9.56	9.57	4221234
2003-04-25	9.59	9.75	9.54	9.75	1547694
2003-04-28	9.75	9.89	9.66	9.77	2011732
2003-04-29	9.76	9.98	9.75	9.79	1012446
2003-04-30	9.79	10.00	9.67	9.97	1701921
2003-05-01	9.93	9.94	9.80	9.87	859227
2003-05-02	9.88	10.02	9.81	9.84	755956
2003-05-05	9.82	9.99	9.78	9.98	432310
2003-05-06	10.04	10.04	9.77	9.79	1720146
2003-05-07	9.79	9.84	9.68	9.78	1039780
2003-05-08	9.74	9.84	9.72	9.82	408013
2003-05-09	9.85	10.00	9.85	9.94	884536
2003-05-12	9.96	9.96	9.88	9.94	986121
2003-05-13	9.93	9.98	9.84	9.86	728284
2003-05-14	9.82	9.84	9.77	9.78	1041471
2003-05-15	9.78	9.87	9.69	9.83	916936
2003-05-16	9.83	9.87	9.66	9.66	1226748
2003-05-19	9.66	9.72	9.57	9.59	930774
2003-05-20	9.60	9.61	9.42	9.51	648300
2003-05-21	9.53	9.55	9.43	9.48	654712
2003-05-22	9.50	9.57	9.48	9.55	558532
2003-05-23	9.55	10.11	9.55	10.04	2631690
2003-05-27	10.00	10.12	9.91	9.95	1123476
2003-05-28	9.96	10.02	9.86	9.86	736384
2003-05-29	9.85	10.03	9.85	9.99	886899
2003-05-30	9.96	10.09	9.96	10.09	663150
2003-06-02	10.09	10.17	9.94	9.95	527823
2003-06-03	9.95	9.95	9.62	9.74	1063405
2003-06-04	9.72	10.07	9.72	10.07	1050580
2003-06-05	10.04	10.04	9.83	9.86	790381
2003-06-06	9.86	10.07	9.86	10.04	1709346
2003-06-09	10.03	10.03	9.90	9.91	993546
2003-06-10	9.95	9.96	9.77	9.80	568653
2003-06-11	9.79	9.81	9.74	9.78	1158573
2003-06-12	9.81	10.03	9.81	10.00	738747
2003-06-13	10.04	10.40	10.04	10.33	1608103
2003-06-16	10.37	10.65	10.37	10.62	1108289
2003-06-17	10.67	10.90	10.66	10.79	1859193
2003-06-18	10.79	10.98	10.77	10.91	2708974
2003-06-19	10.91	10.95	10.84	10.86	1024596
2003-06-20	10.84	10.85	10.60	10.68	620625
2003-06-23	10.68	10.68	10.45	10.52	453910
2003-06-24	10.55	10.62	10.47	10.60	447835
2003-06-25	10.62	10.64	10.49	10.54	1434634
2003-06-26	10.54	10.63	10.51	10.55	380676
2003-06-27	10.55	10.55	10.38	10.48	703984
2003-06-30	10.48	10.62	10.38	10.39	659100
2003-07-01	10.39	10.39	10.05	10.32	1836918
2003-07-02	10.37	10.49	10.37	10.48	673612
2003-07-03	10.36	10.39	10.34	10.36	381688
2003-07-07	10.36	10.47	10.36	10.41	1413713
2003-07-08	10.43	10.71	10.34	10.68	676650
2003-07-09	10.70	10.76	10.54	10.68	660112
2003-07-10	10.70	10.72	10.52	10.56	675975
2003-07-11	10.56	10.56	10.40	10.48	1198060
2003-07-14	10.49	10.58	10.42	10.54	429610
2003-07-15	10.55	10.55	10.35	10.37	760681
2003-07-16	10.40	10.45	10.34	10.44	1154185
2003-07-17	10.42	10.50	10.28	10.32	881836
2003-07-18	10.33	10.40	10.32	10.37	372576
2003-07-21	10.36	10.45	10.28	10.31	516348
2003-07-22	10.34	10.40	10.25	10.26	500823
2003-07-23	10.22	10.22	9.35	10.03	7922410
2003-07-24	10.03	10.03	9.90	9.97	1753558
2003-07-25	9.98	9.99	9.86	9.91	1010421
2003-07-28	9.88	10.04	9.88	9.96	811306
2003-07-29	9.90	10.03	9.87	10.00	861252
2003-07-30	10.00	10.00	9.92	10.00	937186
2003-07-31	10.04	10.10	10.00	10.06	650662
2003-08-01	10.04	10.05	9.82	9.93	569666
2003-08-04	9.91	10.00	9.87	9.91	458298
2003-08-05	9.96	10.01	9.88	9.88	704659
2003-08-06	9.90	9.96	9.80	9.90	490357
2003-08-07	9.88	9.88	9.74	9.78	860915
2003-08-08	9.78	9.81	9.70	9.78	468760
2003-08-11	9.78	9.80	9.76	9.78	472473
2003-08-12	9.78	9.80	9.75	9.80	246358
2003-08-13	9.80	9.80	9.72	9.78	476857
2003-08-14	9.80	9.82	9.75	9.80	528157
2003-08-15	9.82	9.87	9.80	9.81	325329
2003-08-18	9.83	10.03	9.81	9.99	670575
2003-08-19	10.02	10.16	10.01	10.12	545032
2003-08-20	10.10	10.16	10.07	10.11	347938
2003-08-21	10.11	10.21	10.05	10.18	917611
2003-08-22	10.19	10.27	10.06	10.06	540648
2003-08-25	10.09	10.10	9.99	10.00	1006371
2003-08-26	10.00	10.02	9.96	10.00	1394138
2003-08-27	10.02	10.09	10.02	10.07	1037755
2003-08-28	10.10	10.37	10.06	10.37	1406963
2003-08-29	10.37	10.49	10.37	10.44	728959
2003-09-02	10.43	10.58	10.36	10.57	1381313
2003-09-03	10.57	10.67	10.55	10.66	1434297
2003-09-04	10.66	10.75	10.66	10.71	594641
2003-09-05	10.71	10.74	10.60	10.66	852815
2003-09-08	10.67	10.81	10.66	10.76	486982
2003-09-09	10.75	10.75	10.69	10.72	858552
2003-09-10	10.71	10.74	10.66	10.68	1499772
2003-09-11	10.68	10.79	10.66	10.74	500482
2003-09-12	10.73	10.80	10.70	10.79	538282
2003-09-15	10.79	10.91	10.79	10.83	1080280
2003-09-16	10.84	10.84	10.71	10.83	741784
2003-09-17	10.82	10.90	10.76	10.88	478548
2003-09-18	10.74	10.93	10.60	10.85	1652987
2003-09-19	10.83	10.88	10.76	10.80	874752
2003-09-22	10.76	10.76	10.55	10.60	1350270
2003-09-23	10.60	10.65	10.42	10.50	745497
2003-09-24	10.53	10.56	10.40	10.40	361101
2003-09-25	10.40	10.49	10.32	10.37	515332
2003-09-26	10.37	10.39	10.28	10.31	497782
2003-09-29	10.34	10.50	10.31	10.37	408351
2003-09-30	10.36	10.44	10.30	10.40	787006
2003-10-01	10.43	10.70	10.39	10.68	1234848
2003-10-02	10.68	10.69	10.53	10.59	431298
2003-10-03	10.61	10.76	10.61	10.73	1018521
2003-10-06	10.73	10.79	10.70	10.74	552123
2003-10-07	10.74	10.81	10.66	10.71	423538
2003-10-08	10.74	10.78	10.68	10.75	476182
2003-10-09	10.80	10.83	10.63	10.71	516007
2003-10-10	10.71	10.71	10.47	10.47	770806
2003-10-13	10.46	10.51	10.31	10.34	939549
2003-10-14	10.34	10.34	10.20	10.23	1673237
2003-10-15	10.23	10.24	9.81	9.88	3766311
2003-10-16	9.88	9.99	9.88	9.96	1773808
2003-10-17	9.95	9.95	9.84	9.85	967558
2003-10-20	9.87	9.92	9.82	9.86	666525
2003-10-21	9.85	9.87	9.70	9.76	984771
2003-10-22	9.76	9.76	9.63	9.66	731322
2003-10-23	9.60	10.21	9.45	10.17	3966435
2003-10-24	10.07	10.19	10.02	10.17	1209535
2003-10-27	10.18	10.31	10.04	10.12	1084671
2003-10-28	10.13	10.20	10.09	10.13	390463
2003-10-29	10.10	10.28	10.08	10.25	449185
2003-10-30	10.27	10.28	10.18	10.18	419151
2003-10-31	10.18	10.31	10.18	10.28	473148
2003-11-03	10.29	10.34	10.26	10.32	1091755
2003-11-04	10.33	10.36	10.30	10.30	801522
2003-11-05	10.28	10.33	10.23	10.30	465723
2003-11-06	10.29	10.34	10.23	10.33	536932
2003-11-07	10.34	10.53	10.34	10.40	773172
2003-11-10	10.41	10.44	10.37	10.37	400251
2003-11-11	10.37	10.40	10.30	10.33	566628
2003-11-12	10.34	10.35	10.26	10.28	347263
2003-11-13	10.28	10.34	10.26	10.28	531532
2003-11-14	10.31	10.43	10.28	10.34	341526
2003-11-17	10.30	10.30	10.16	10.26	394176
2003-11-18	10.21	10.28	10.21	10.22	460660
2003-11-19	10.22	10.28	10.21	10.25	331404
2003-11-20	10.25	10.30	10.22	10.26	916936
2003-11-21	10.31	10.39	10.29	10.37	489682
2003-11-24	10.37	10.52	10.37	10.52	656062
2003-11-25	10.58	10.87	10.58	10.85	1755921
2003-11-26	10.87	10.95	10.87	10.95	1189285
2003-11-28	10.95	10.99	10.93	10.96	236233
2003-12-01	10.97	10.98	10.92	10.95	886224
2003-12-02	10.90	11.04	10.86	10.91	778572
2003-12-03	10.87	11.00	10.87	10.88	1698883
2003-12-04	10.87	10.91	10.81	10.86	690825
2003-12-05	10.84	10.90	10.78	10.78	593291
2003-12-08	10.82	10.90	10.82	10.90	318917
2003-12-09	10.92	10.95	10.82	10.83	853827
2003-12-10	10.84	10.86	10.70	10.74	668550
2003-12-11	10.74	10.90	10.74	10.90	381351
2003-12-12	10.90	10.95	10.85	10.89	459310
2003-12-15	10.93	10.97	10.84	10.93	542332
2003-12-16	10.98	10.98	10.77	10.82	504532
2003-12-17	10.89	10.89	10.67	10.76	707022
2003-12-18	10.74	10.77	10.55	10.77	1192998
2003-12-19	10.77	10.93	10.76	10.93	1105926
2003-12-22	10.93	10.98	10.87	10.98	467073
2003-12-23	10.99	11.17	10.98	11.17	550098
2003-12-24	11.18	11.27	11.13	11.22	396876
2003-12-26	11.20	11.25	11.17	11.22	178861
2003-12-29	11.19	11.28	11.19	11.24	414426
2003-12-30	11.24	11.27	11.17	11.27	408688
2003-12-31	11.26	11.26	11.11	11.19	546048
2004-01-02	11.19	11.23	11.04	11.12	315879
2004-01-05	11.18	11.27	11.17	11.24	877786
2004-01-06	11.21	11.26	11.13	11.13	470785
2004-01-07	11.15	11.23	11.12	11.19	1333729
2004-01-08	11.22	11.25	11.13	11.19	385738
2004-01-09	11.20	11.20	10.93	10.94	316554
2004-01-12	10.96	11.11	10.93	11.10	363463
2004-01-13	11.12	11.19	11.05	11.17	437373
2004-01-14	11.19	11.28	11.19	11.28	665175
2004-01-15	11.27	11.27	11.02	11.08	537607
2004-01-16	11.11	11.11	11.00	11.02	402951
2004-01-20	11.04	11.05	10.79	11.04	981396
2004-01-21	11.05	11.06	10.96	11.03	552457
2004-01-22	11.03	11.08	10.96	10.97	279099
2004-01-23	10.99	11.05	10.96	10.99	1276695
2004-01-26	10.98	11.16	10.94	11.16	561573
2004-01-27	11.17	11.17	11.02	11.11	417463
2004-01-28	11.13	11.19	11.05	11.05	619612
2004-01-29	11.08	11.10	10.99	11.02	478548
2004-01-30	11.01	11.03	11.00	11.02	426913
2004-02-02	11.01	11.11	10.93	11.10	345913
2004-02-03	11.05	11.10	10.98	11.08	353001
2004-02-04	11.08	11.17	11.05	11.09	575403
2004-02-05	11.14	11.33	11.14	11.27	773506
2004-02-06	11.27	11.38	11.26	11.38	757647
2004-02-09	11.41	11.91	11.38	11.83	2686024
2004-02-10	11.82	11.88	11.78	11.86	1184898
2004-02-11	11.78	11.87	11.68	11.85	785322
2004-02-12	11.85	12.00	11.82	11.94	604766
2004-02-13	11.93	11.93	11.56	11.65	637837
2004-02-17	11.66	12.00	11.63	11.93	470785
2004-02-18	11.93	12.07	11.78	11.85	556173
2004-02-19	11.70	11.70	11.36	11.56	2020845
2004-02-20	11.56	11.56	11.30	11.39	1174773
2004-02-23	11.39	11.39	11.24	11.24	1197048
2004-02-24	11.25	11.27	11.09	11.23	671587
2004-02-25	11.22	11.22	11.08	11.14	439060
2004-02-26	11.13	11.25	11.11	11.22	1517319
2004-02-27	11.19	11.29	11.16	11.17	1352970
2004-03-01	11.19	11.20	11.05	11.17	723897
2004-03-02	11.20	11.32	11.17	11.31	1214598
2004-03-03	11.32	11.49	11.32	11.44	643575
2004-03-04	11.45	11.77	11.45	11.72	3345802
2004-03-05	11.67	11.78	11.62	11.67	946974
2004-03-08	11.77	11.77	11.58	11.60	1293570
2004-03-09	11.61	11.70	11.59	11.62	1508544
2004-03-10	11.62	11.73	11.52	11.53	530182
2004-03-11	11.53	11.63	11.51	11.59	1215273
2004-03-12	11.59	11.61	11.53	11.59	1010421
2004-03-15	11.63	11.63	11.56	11.56	895674
2004-03-16	11.56	11.60	11.48	11.54	343888
2004-03-17	11.57	11.66	11.57	11.61	458973
2004-03-18	11.62	11.66	11.47	11.59	868677
2004-03-19	11.59	11.65	11.52	11.55	551107
2004-03-22	11.53	11.53	11.49	11.49	505882
2004-03-23	11.49	11.64	11.48	11.54	979033
2004-03-24	11.56	11.56	11.41	11.41	743131
2004-03-25	11.43	11.62	11.43	11.59	734022
2004-03-26	11.59	11.67	11.54	11.62	788356
2004-03-29	11.64	11.73	11.62	11.73	397888
2004-03-30	11.73	11.80	11.67	11.78	594303
2004-03-31	11.81	11.84	11.73	11.79	620962
2004-04-01	11.82	11.85	11.74	11.77	846402
2004-04-02	11.85	11.85	11.80	11.81	468085
2004-04-05	11.85	11.85	11.79	11.82	514657
2004-04-06	11.82	11.82	11.69	11.73	797806
2004-04-07	11.73	11.75	11.68	11.71	907824
2004-04-08	11.73	11.78	11.69	11.70	446823
2004-04-12	11.69	11.75	11.69	11.73	799831
2004-04-13	11.73	11.75	11.66	11.74	1168698
2004-04-14	11.71	11.71	11.51	11.55	1173760
2004-04-15	11.55	11.78	11.40	11.49	989833
2004-04-16	11.49	11.51	11.45	11.49	891961
2004-04-19	11.53	11.69	11.51	11.65	856527
2004-04-20	11.65	11.66	11.44	11.44	466060
2004-04-21	11.47	11.49	11.36	11.47	594978
2004-04-22	11.63	12.10	11.62	11.97	1387388
2004-04-23	11.97	12.06	11.91	12.00	947986
2004-04-26	12.03	12.22	12.00	12.05	1282432
2004-04-27	12.04	12.32	12.04	12.27	917949
2004-04-28	12.25	12.31	12.13	12.16	954736
2004-04-29	12.16	12.21	11.97	12.02	974983
2004-04-30	12.05	12.09	11.85	11.93	629737
2004-05-03	11.93	12.14	11.93	12.10	745497
2004-05-04	12.12	12.38	12.07	12.22	1144064
2004-05-05	12.22	12.26	12.15	12.16	917949
2004-05-06	12.13	12.14	12.07	12.07	914911
2004-05-07	12.07	12.19	12.03	12.03	749881
2004-05-10	12.03	12.03	11.78	11.86	733009
2004-05-11	11.87	11.99	11.86	11.94	801522
2004-05-12	11.94	11.94	11.63	11.82	995233
2004-05-13	11.78	11.93	11.75	11.82	847077
2004-05-14	11.82	11.97	11.81	11.85	800506
2004-05-17	11.84	11.95	11.78	11.87	1002658
2004-05-18	11.88	12.07	11.84	12.05	590591
2004-05-19	12.10	12.25	12.09	12.14	666187
2004-05-20	12.15	12.23	12.05	12.11	684075
2004-05-21	12.10	12.15	12.02	12.15	425563
2004-05-24	12.16	12.29	12.15	12.21	429948
2004-05-25	12.20	12.45	12.14	12.45	898374
2004-05-26	12.40	12.45	12.34	12.42	486307
2004-05-27	12.43	12.55	12.39	12.48	1103564
2004-05-28	12.53	12.59	12.53	12.59	703984
2004-06-01	12.59	12.76	12.58	12.73	688462
2004-06-02	12.77	13.03	12.77	12.90	1542631
2004-06-03	12.87	12.87	12.44	12.45	1664124
2004-06-04	12.45	12.62	12.45	12.52	1105926
2004-06-07	12.52	12.64	12.46	12.59	1012108
2004-06-08	12.58	12.61	12.51	12.55	586541
2004-06-09	12.55	12.58	12.47	12.49	725584
2004-06-10	12.49	12.56	12.45	12.45	846402
2004-06-14	12.45	12.59	12.37	12.56	956086
2004-06-15	12.59	12.88	12.59	12.75	1120776
2004-06-16	12.77	12.83	12.71	12.77	362788
2004-06-17	12.77	12.88	12.70	12.81	574053
2004-06-18	12.81	12.98	12.79	12.92	1032355
2004-06-21	12.92	13.03	12.85	12.89	734697
2004-06-22	12.89	13.03	12.86	12.95	828522
2004-06-23	12.94	13.00	12.90	12.96	642562
2004-06-24	12.96	13.02	12.89	12.94	576078
2004-06-25	12.90	12.96	12.68	12.78	583875
2004-06-28	12.89	13.04	12.84	13.00	849595
2004-06-29	13.00	13.14	13.00	13.11	521100
2004-06-30	13.16	13.18	13.02	13.18	440545
2004-07-01	13.18	13.25	13.05	13.06	466870
2004-07-02	13.06	13.16	12.89	13.13	489820
2004-07-06	13.07	13.32	13.03	13.27	829795
2004-07-07	13.27	13.30	13.03	13.04	961200
2004-07-08	13.02	13.09	12.74	12.74	638770
2004-07-09	12.71	12.84	12.54	12.82	772645
2004-07-12	12.78	12.91	12.78	12.89	559575
2004-07-13	12.90	13.08	12.88	13.03	418270
2004-07-14	12.98	13.22	12.96	13.08	983475
2004-07-15	13.08	13.09	12.96	12.99	678375
2004-07-16	13.02	13.05	12.76	12.78	477900
2004-07-19	12.80	12.96	12.78	12.84	373275
2004-07-20	12.84	13.16	12.76	13.16	685125
2004-07-21	13.16	13.31	12.98	12.98	569470
2004-07-22	12.96	12.98	12.44	12.52	1492425
2004-07-23	12.45	12.62	12.40	12.55	796045
2004-07-26	12.62	12.96	12.60	12.94	1088320
2004-07-27	12.94	12.96	12.73	12.83	924750
2004-07-28	12.79	12.80	12.29	12.67	1370695
2004-07-29	12.74	12.89	12.74	12.88	925425
2004-07-30	12.89	13.03	12.83	12.83	729675
2004-08-02	12.80	12.96	12.60	12.90	595350
2004-08-03	12.89	12.89	12.72	12.73	530995
2004-08-04	12.73	12.90	12.52	12.81	431545
2004-08-05	12.84	12.84	12.38	12.50	804820
2004-08-06	12.47	12.48	12.21	12.27	627970
2004-08-09	12.28	12.33	12.14	12.27	395320
2004-08-10	12.32	12.47	12.29	12.47	496125
2004-08-11	12.49	12.56	12.42	12.44	1662745
2004-08-12	12.44	12.44	12.36	12.41	462595
2004-08-13	12.43	12.53	12.43	12.52	960295
2004-08-16	12.56	12.82	12.55	12.82	769270
2004-08-17	12.87	12.87	12.66	12.77	466645
2004-08-18	12.75	12.84	12.71	12.77	350545
2004-08-19	12.76	12.80	12.69	12.72	532575
2004-08-20	12.79	12.84	12.72	12.79	534820
2004-08-23	12.84	12.85	12.68	12.77	477670
2004-08-24	12.73	12.84	12.73	12.83	515025
2004-08-25	12.84	12.84	12.75	12.83	489145
2004-08-26	12.80	12.89	12.66	12.89	1221520
2004-08-27	12.90	13.20	12.90	13.16	574195
2004-08-30	13.11	13.11	12.93	12.99	337270
2004-08-31	12.93	13.07	12.84	13.04	377770
2004-09-01	13.07	13.33	13.01	13.16	571725
2004-09-02	13.16	13.42	13.14	13.40	339295
2004-09-03	13.33	13.42	13.29	13.37	326700
2004-09-07	13.36	13.37	13.18	13.22	825745
2004-09-08	13.22	13.23	13.02	13.04	669600
2004-09-09	13.05	13.33	13.05	13.27	825070
2004-09-10	13.27	13.58	13.20	13.49	948820
2004-09-13	13.50	13.68	13.50	13.60	472500
2004-09-14	13.60	13.60	13.32	13.36	383845
2004-09-15	13.35	13.78	13.31	13.41	422095
2004-09-16	13.48	13.64	13.48	13.57	294745
2004-09-17	13.68	13.83	13.53	13.79	708750
2004-09-20	13.79	14.00	13.76	13.96	1389150
2004-09-21	14.00	14.09	13.92	14.06	822825
2004-09-22	14.04	14.04	13.76	13.77	476095
2004-09-23	13.80	13.84	13.68	13.73	308245
2004-09-24	13.75	13.85	13.71	13.72	212845
2004-09-27	13.69	13.86	13.57	13.75	695250
2004-09-28	13.76	13.80	13.65	13.76	229945
2004-09-29	13.78	13.85	13.76	13.80	474295
2004-09-30	13.69	14.13	13.67	14.08	531670
2004-10-01	14.11	14.22	13.96	14.01	879525
2004-10-04	14.00	14.02	13.80	13.80	897520
2004-10-05	13.80	13.87	13.76	13.77	470920
2004-10-06	13.82	13.88	13.75	13.81	504445
2004-10-07	13.84	13.84	13.65	13.67	371470
2004-10-08	13.67	13.72	13.53	13.53	385195
2004-10-11	13.53	13.53	13.22	13.28	769945
2004-10-12	13.28	13.37	13.20	13.31	560250
2004-10-13	13.36	13.39	13.16	13.16	355050
2004-10-14	13.12	13.21	13.09	13.12	376420
2004-10-15	13.10	13.35	13.06	13.16	291600
2004-10-18	13.13	13.48	12.96	13.20	429975
2004-10-19	13.18	13.33	12.93	13.02	340645
2004-10-20	13.01	13.29	12.91	13.20	594675
2004-10-21	13.38	13.58	13.04	13.47	490495
2004-10-22	13.47	13.48	13.24	13.33	471825
2004-10-25	13.36	13.63	13.34	13.44	500620
2004-10-26	13.42	13.52	13.40	13.48	483300
2004-10-27	13.49	13.65	13.41	13.63	532345
2004-10-28	13.60	14.40	13.60	14.05	867145
2004-10-29	14.05	14.16	13.94	14.01	575100
2004-11-01	13.82	14.28	13.78	14.21	562950
2004-11-02	14.27	14.44	14.26	14.26	901570
2004-11-03	14.44	14.56	14.43	14.53	435595
2004-11-04	14.47	14.83	14.42	14.79	707400
2004-11-05	14.79	15.04	14.72	14.95	824850
2004-11-08	14.84	14.97	14.81	14.92	778495
2004-11-09	15.00	15.10	14.83	14.91	738220
2004-11-10	14.89	15.20	14.71	14.82	343345
2004-11-11	14.80	15.02	14.80	15.02	362920
2004-11-12	15.02	15.03	14.71	14.99	246820
2004-11-15	14.96	15.00	14.85	14.91	378445
2004-11-16	14.91	14.93	14.80	14.81	386775
2004-11-17	14.79	14.89	14.79	14.84	613795
2004-11-18	14.84	14.89	14.82	14.88	414450
2004-11-19	14.84	14.91	14.84	14.88	438075
2004-11-22	14.87	15.05	14.87	15.05	628425
2004-11-23	15.02	15.06	14.73	14.79	608395
2004-11-24	14.76	14.88	14.69	14.80	993370
2004-11-26	14.80	15.08	14.80	15.05	286200
2004-11-29	15.09	15.14	14.91	15.08	735750
2004-11-30	15.06	15.15	15.03	15.14	559575
2004-12-01	15.14	15.51	15.14	15.50	492075
2004-12-02	15.44	15.52	15.38	15.47	1842075
2004-12-03	15.53	15.54	15.35	15.50	226345
2004-12-06	15.45	15.45	15.22	15.34	322420
2004-12-07	15.31	15.56	15.29	15.29	457195
2004-12-08	15.30	15.79	15.29	15.76	753520
2004-12-09	15.76	15.78	15.51	15.60	487350
2004-12-10	15.62	15.92	15.56	15.92	369445
2004-12-13	15.90	15.92	15.58	15.72	281245
2004-12-14	15.76	15.84	15.70	15.82	400950
2004-12-15	15.78	15.88	15.70	15.88	300145
2004-12-16	15.72	15.83	15.13	15.17	1055245
2004-12-17	15.11	15.12	14.84	14.91	1200595
2004-12-20	14.91	14.91	14.58	14.67	1303195
2004-12-21	14.76	14.93	14.69	14.78	861975
2004-12-22	14.82	14.84	14.62	14.68	1325920
2004-12-23	14.71	15.03	14.71	14.98	834300
2004-12-27	15.00	15.08	14.92	14.93	584770
2004-12-28	14.89	15.28	14.87	15.20	400950
2004-12-29	15.20	15.28	15.12	15.20	305100
2004-12-30	15.18	15.24	15.00	15.09	420745
2004-12-31	15.11	15.27	15.10	15.22	464170
2005-01-03	15.20	15.27	14.98	14.99	504445
2005-01-04	14.91	15.04	14.80	14.84	502645
2005-01-05	14.78	14.86	14.57	14.64	531445
2005-01-06	14.69	14.79	14.65	14.66	687370
2005-01-07	14.67	14.67	14.34	14.34	1073250
2005-01-10	14.27	14.54	14.22	14.43	1074600
2005-01-11	14.41	14.51	14.33	14.36	729895
2005-01-12	14.42	14.42	14.18	14.35	558225
2005-01-13	14.35	14.41	14.14	14.15	430650
2005-01-14	14.22	14.29	14.05	14.12	652270
2005-01-18	14.16	14.35	13.93	14.31	683100
2005-01-19	14.31	14.33	14.01	14.05	578245
2005-01-20	14.02	14.11	13.86	13.93	321300
2005-01-21	13.93	14.09	13.83	13.95	493870
2005-01-24	13.95	13.96	13.79	13.85	454275
2005-01-25	13.56	14.04	13.56	13.90	406120
2005-01-26	13.96	14.00	13.66	13.88	378895
2005-01-27	13.89	14.00	13.72	13.91	550800
2005-01-28	13.91	14.02	13.83	13.91	823045
2005-01-31	14.00	14.03	13.89	13.98	608620
2005-02-01	14.00	14.27	13.95	14.27	904500
2005-02-02	14.22	14.50	14.20	14.44	715045
2005-02-03	14.40	14.60	14.23	14.53	764545
2005-02-04	14.49	14.65	14.39	14.64	465750
2005-02-07	14.69	14.84	14.63	14.80	791775
2005-02-08	14.78	14.90	14.64	14.90	673870
2005-02-09	14.78	14.78	14.43	14.43	639445
2005-02-10	14.38	14.40	14.18	14.37	585445
2005-02-11	14.36	14.54	14.14	14.52	1381270
2005-02-14	14.52	14.66	14.51	14.58	1003270
2005-02-15	14.55	14.75	14.50	14.71	571495
2005-02-16	14.71	14.89	14.67	14.84	842845
2005-02-17	14.84	15.05	14.70	14.84	588820
2005-02-18	15.33	15.73	15.10	15.16	6639300
2005-02-22	15.16	15.16	14.56	14.64	1410520
2005-02-23	14.40	14.80	14.40	14.67	1010475
2005-02-24	15.31	15.32	14.92	15.03	1572520
2005-02-25	15.09	15.48	14.96	15.37	1270120
2005-02-28	15.32	15.37	15.08	15.15	1311745
2005-03-01	15.11	15.44	15.11	15.36	1050975
2005-03-02	15.33	15.52	15.33	15.50	678375
2005-03-03	15.52	15.62	15.47	15.52	1026000
2005-03-04	15.55	15.67	15.55	15.62	505575
2005-03-07	15.67	15.67	15.53	15.56	661500
2005-03-08	15.56	15.66	15.49	15.56	1077520
2005-03-09	15.53	15.58	15.47	15.50	964120
2005-03-10	15.52	15.60	15.51	15.56	737320
2005-03-11	15.54	15.63	15.52	15.60	804370
2005-03-14	15.58	15.62	15.52	15.55	535720
2005-03-15	15.57	15.69	15.44	15.45	362245
2005-03-16	15.41	15.48	15.34	15.41	383400
2005-03-17	15.45	15.56	15.32	15.56	399145
2005-03-18	15.67	15.67	15.38	15.46	891895
2005-03-21	15.48	15.48	15.34	15.44	262345
2005-03-22	15.45	15.51	15.02	15.15	720445
2005-03-23	15.11	15.22	15.10	15.18	744525
2005-03-24	15.22	15.28	15.12	15.20	650700
2005-03-28	15.29	15.53	15.29	15.50	792670
2005-03-29	15.48	15.55	15.23	15.25	373275
2005-03-30	15.33	15.54	15.32	15.53	460120
2005-03-31	15.55	15.55	15.35	15.44	519520
2005-04-01	15.44	15.53	15.24	15.50	539545
2005-04-04	15.50	15.54	15.28	15.46	354145
2005-04-05	15.46	15.54	15.38	15.44	453600
2005-04-06	15.44	15.58	15.44	15.49	559120
2005-04-07	15.49	15.60	15.47	15.56	352795
2005-04-08	15.56	15.56	15.42	15.48	427495
2005-04-11	15.47	15.53	15.38	15.46	307345
2005-04-12	15.40	15.46	15.22	15.42	498595
2005-04-13	15.38	15.40	15.07	15.11	465970
2005-04-14	15.11	15.11	14.81	14.85	483745
2005-04-15	14.85	14.98	14.62	14.69	477900
2005-04-18	14.71	15.06	14.60	15.02	635620
2005-04-19	15.02	15.04	14.90	14.95	486445
2005-04-20	14.96	14.97	14.69	14.69	658125
2005-04-21	14.91	15.42	14.91	15.28	1247170
2005-04-22	15.22	15.44	15.14	15.27	773320
2005-04-25	15.29	15.48	15.29	15.44	698395
2005-04-26	15.47	15.55	15.38	15.42	590845
2005-04-27	15.43	15.66	15.38	15.52	751950
2005-04-28	15.51	15.56	15.40	15.44	682645
2005-04-29	15.54	15.77	15.51	15.65	1141870
2005-05-02	15.69	15.96	15.59	15.96	1491750
2005-05-03	15.96	15.99	15.84	15.91	762520
2005-05-04	15.89	16.02	15.88	16.01	904945
2005-05-05	16.02	16.16	15.96	16.08	1504120
2005-05-06	16.17	16.18	15.99	16.08	523800
2005-05-09	16.07	16.18	16.05	16.18	406120
2005-05-10	16.11	16.11	15.97	16.07	392175
2005-05-11	16.06	16.20	15.93	16.16	616495
2005-05-12	16.13	16.26	16.12	16.13	937120
2005-05-13	16.17	16.31	16.12	16.16	1234795
2005-05-16	16.20	16.38	16.12	16.36	576895
2005-05-17	16.39	16.39	16.16	16.36	298120
2005-05-18	16.40	16.53	16.31	16.38	763645
2005-05-19	16.37	16.50	16.33	16.45	645300
2005-05-20	16.41	16.54	16.27	16.43	507820
2005-05-23	16.40	16.51	16.30	16.36	291820
2005-05-24	16.29	16.40	16.12	16.35	369225
2005-05-25	16.29	16.29	16.05	16.07	620095
2005-05-26	16.07	16.43	16.07	16.42	330520
2005-05-27	16.42	16.64	16.41	16.63	559575
2005-05-31	16.56	16.63	16.44	16.48	591520
2005-06-01	16.44	16.88	16.44	16.85	960070
2005-06-02	16.85	16.88	16.65	16.83	342225
2005-06-03	16.78	16.88	16.70	16.77	234900
2005-06-06	16.79	17.00	16.69	16.92	454720
2005-06-07	16.98	17.04	16.72	16.73	582745
2005-06-08	16.77	16.82	16.60	16.65	395550
2005-06-09	16.62	16.73	16.49	16.64	443245
2005-06-10	16.67	16.67	16.53	16.60	214870
2005-06-13	16.56	16.72	16.52	16.62	463495
2005-06-14	16.69	16.69	16.52	16.62	235345
2005-06-15	16.69	16.69	16.42	16.64	331425
2005-06-16	16.64	16.64	16.52	16.64	461245
2005-06-17	16.67	16.72	16.56	16.56	1112400
2005-06-20	16.56	16.56	16.23	16.33	288445
2005-06-21	16.34	16.44	16.23	16.35	166050
2005-06-22	16.40	16.53	16.36	16.44	290020
2005-06-23	16.42	16.42	16.08	16.09	344925
2005-06-24	16.09	16.11	15.81	16.11	766125
2005-06-27	16.09	16.28	15.98	16.22	285070
2005-06-28	16.29	16.62	16.24	16.62	387670
2005-06-29	16.64	16.64	16.53	16.64	267070
2005-06-30	16.68	16.76	16.53	16.57	376650
2005-07-01	16.54	16.64	16.45	16.52	238720
2005-07-05	16.47	16.66	16.27	16.64	494995
2005-07-06	16.64	16.66	16.51	16.60	265495
2005-07-07	16.53	16.70	16.40	16.64	520195
2005-07-08	16.63	16.92	16.61	16.92	650920
2005-07-11	16.91	16.96	16.76	16.89	698170
2005-07-12	16.89	16.89	16.53	16.56	664645
2005-07-13	16.55	16.55	16.00	16.09	1863000
2005-07-14	16.11	16.13	15.93	15.96	480820
2005-07-15	15.92	16.13	15.90	16.08	659920
2005-07-18	16.04	16.20	15.96	16.08	497695
2005-07-19	16.17	16.29	16.12	16.13	820345
2005-07-20	16.08	16.32	16.04	16.27	671845
2005-07-21	16.27	16.33	16.08	16.09	678820
2005-07-22	16.09	16.47	16.00	16.40	480600
2005-07-25	16.24	16.40	16.04	16.05	356400
2005-07-26	16.02	16.04	15.77	15.88	879295
2005-07-27	15.82	15.86	15.55	15.79	1968070
2005-07-28	15.82	15.95	15.78	15.94	499945
2005-07-29	15.91	16.11	15.91	16.00	765670
2005-08-01	16.00	16.19	16.00	16.10	722695
2005-08-02	16.13	16.28	16.12	16.20	542245
2005-08-03	16.16	16.24	16.08	16.18	662620
2005-08-04	16.13	16.15	15.96	15.99	447970
2005-08-05	16.00	16.04	15.80	15.89	385645
2005-08-08	15.87	16.04	15.86	15.89	288670
2005-08-09	15.89	15.96	15.84	15.90	234900
2005-08-10	15.96	16.08	15.70	15.84	398695
2005-08-11	15.84	16.06	15.76	16.04	600295
2005-08-12	15.99	16.00	15.66	15.78	418720
2005-08-15	15.72	15.84	15.62	15.80	418270
2005-08-16	15.80	15.80	15.60	15.63	618745
2005-08-17	15.56	15.83	15.56	15.76	561145
2005-08-18	15.69	15.77	15.56	15.63	584770
2005-08-19	15.60	15.63	15.33	15.54	1028470
2005-08-22	15.54	15.64	15.49	15.58	546295
2005-08-23	15.56	15.64	15.44	15.59	466195
2005-08-24	15.60	15.70	15.45	15.49	434245
2005-08-25	15.56	15.69	15.50	15.54	260995
2005-08-26	15.54	15.57	15.21	15.51	600970
2005-08-29	15.51	15.54	15.32	15.43	880200
2005-08-30	15.43	15.46	15.25	15.34	437620
2005-08-31	15.35	15.71	15.23	15.71	554395
2005-09-01	15.72	15.88	15.64	15.83	285525
2005-09-02	15.82	15.89	15.69	15.71	221620
2005-09-06	15.76	16.01	15.71	16.01	413775
2005-09-07	16.02	16.10	15.95	16.07	288225
2005-09-08	15.99	16.07	15.92	15.96	268870
2005-09-09	16.00	16.02	15.91	16.02	308920
2005-09-12	16.02	16.05	15.91	15.98	301495
2005-09-13	15.92	16.02	15.81	15.92	260995
2005-09-14	15.97	15.97	15.64	15.70	369670
2005-09-15	15.73	15.76	15.52	15.67	310270
2005-09-16	15.76	15.89	15.58	15.87	677470
2005-09-19	15.81	15.82	15.21	15.36	602995
2005-09-20	15.36	15.36	15.02	15.13	441220
2005-09-21	15.11	15.11	14.91	14.93	492075
2005-09-22	14.93	15.01	14.81	14.88	1177200
2005-09-23	14.88	14.97	14.82	14.95	1249870
2005-09-26	15.01	15.24	15.01	15.11	3029845
2005-09-27	15.12	15.44	15.12	15.36	714595
2005-09-28	15.33	15.40	15.09	15.22	368995
2005-09-29	15.22	15.52	15.19	15.52	418270
2005-09-30	15.52	15.67	15.47	15.59	431325
2005-10-03	15.56	15.69	15.50	15.56	533250
2005-10-04	15.59	15.60	15.16	15.16	423225
2005-10-05	15.11	15.12	14.76	14.76	722020
2005-10-06	14.80	14.88	14.70	14.78	1871775
2005-10-07	14.91	15.05	14.84	15.01	490270
2005-10-10	15.02	15.06	14.84	14.89	1706620
2005-10-11	14.94	14.94	14.68	14.76	643045
2005-10-12	14.74	14.81	14.54	14.64	503095
2005-10-13	14.64	14.70	14.56	14.63	506470
2005-10-14	14.67	14.73	14.51	14.70	535720
2005-10-17	14.73	14.74	14.50	14.66	246145
2005-10-18	14.67	14.72	14.56	14.71	783000
2005-10-19	14.71	15.10	14.65	15.10	574645
2005-10-20	15.07	15.16	14.72	14.80	589950
2005-10-21	14.82	14.98	14.38	14.78	610420
2005-10-24	14.75	15.05	14.75	14.96	455845
2005-10-25	14.90	15.00	14.66	14.99	843520
2005-10-26	15.02	15.04	14.50	14.60	455625
2005-10-27	14.44	14.44	14.00	14.17	1466995
2005-10-28	14.09	14.54	14.06	14.53	1294195
2005-10-31	14.53	14.89	14.48	14.83	876595
2005-11-01	14.78	14.95	14.78	14.86	1537870
2005-11-02	14.81	15.07	14.81	15.05	618520
2005-11-03	15.05	15.11	14.98	15.07	819450
2005-11-04	15.08	15.18	15.06	15.18	601645
2005-11-07	15.17	15.27	15.02	15.12	333450
2005-11-08	15.08	15.11	14.89	14.97	403870
2005-11-09	14.97	15.12	14.92	14.98	273145
2005-11-10	14.96	15.16	14.81	15.16	539770
2005-11-11	15.12	15.32	15.05	15.31	354595
2005-11-14	15.31	15.31	15.12	15.19	235795
2005-11-15	15.20	15.22	15.05	15.09	311175
2005-11-16	15.08	15.12	14.92	15.05	292275
2005-11-17	15.11	15.34	15.06	15.34	264145
2005-11-18	15.44	15.44	15.26	15.43	424120
2005-11-21	15.38	15.76	15.32	15.76	694345
2005-11-22	15.76	15.86	15.66	15.84	459895
2005-11-23	15.84	15.86	15.65	15.66	272470
2005-11-25	15.66	15.70	15.60	15.68	91570
2005-11-28	15.65	15.65	15.50	15.56	415800
2005-11-29	15.62	15.76	15.56	15.58	451345
2005-11-30	15.56	15.62	15.45	15.48	457650
2005-12-01	15.54	15.63	15.44	15.59	541350
2005-12-02	15.54	15.56	15.39	15.56	358645
2005-12-05	15.51	15.53	15.35	15.47	260995
2005-12-06	15.51	15.51	15.35	15.36	534600
2005-12-07	15.37	15.39	15.21	15.29	636970
2005-12-08	15.26	15.35	15.20	15.28	590845
2005-12-09	15.31	15.39	15.22	15.31	494775
2005-12-12	15.33	15.33	15.14	15.20	1365295
2005-12-13	15.20	15.24	15.11	15.17	455845
2005-12-14	15.19	15.32	15.18	15.29	532575
2005-12-15	15.30	15.31	15.09	15.16	449095
2005-12-16	15.20	15.21	15.07	15.07	897750
2005-12-19	15.09	15.09	14.92	14.94	433120
2005-12-20	14.93	15.35	14.93	15.26	548320
2005-12-21	15.28	15.35	15.22	15.29	413320
2005-12-22	15.29	15.32	15.22	15.27	404545
2005-12-23	15.30	15.44	15.27	15.36	236925
2005-12-27	15.42	15.47	15.31	15.34	592195
2005-12-28	15.37	15.39	15.28	15.34	150745
2005-12-29	15.34	15.34	15.17	15.28	373720
2005-12-30	15.28	15.42	15.24	15.32	518620
2006-01-03	15.37	15.56	15.20	15.49	507370
2006-01-04	15.51	15.53	15.44	15.48	291370
2006-01-05	15.48	15.53	15.42	15.49	345370
2006-01-06	15.53	15.59	15.44	15.56	458770
2006-01-09	15.58	15.65	15.54	15.62	490945
2006-01-10	15.60	15.67	15.57	15.67	266845
2006-01-11	15.67	15.69	15.43	15.55	254695
2006-01-12	15.61	15.68	15.55	15.59	649350
2006-01-13	15.59	15.64	15.53	15.57	296325
2006-01-17	15.46	15.56	15.45	15.51	409270
2006-01-18	15.45	15.55	15.37	15.42	471150
2006-01-19	15.43	15.43	15.28	15.33	669820
2006-01-20	15.42	15.44	15.35	15.38	517725
2006-01-23	15.35	15.40	15.16	15.26	488470
2006-01-24	15.30	15.44	15.28	15.43	495895
2006-01-25	15.44	15.52	15.37	15.44	321300
2006-01-26	15.49	15.60	15.40	15.59	692995
2006-01-27	15.56	15.69	15.55	15.62	316120
2006-01-30	15.60	15.62	15.47	15.52	410620
2006-01-31	15.48	15.56	15.42	15.53	799875
2006-02-01	15.48	15.55	15.44	15.47	522670
2006-02-02	15.45	15.52	15.29	15.29	603670
2006-02-03	15.24	15.35	15.24	15.25	692095
2006-02-06	15.21	15.42	15.21	15.34	666670
2006-02-07	15.29	15.44	15.11	15.11	958945
2006-02-08	15.12	15.46	15.07	15.43	946795
2006-02-09	15.44	15.65	15.44	15.58	894375
2006-02-10	15.60	15.92	15.52	15.82	1628100
2006-02-13	15.83	15.87	15.72	15.84	1109700
2006-02-14	15.56	15.56	15.00	15.45	3632395
2006-02-15	15.67	15.86	15.64	15.80	1739245
2006-02-16	15.82	16.11	15.81	16.11	2165620
2006-02-17	15.92	16.35	15.92	16.35	1296000
2006-02-21	16.35	16.40	16.15	16.18	1333345
2006-02-22	16.22	16.47	16.13	16.43	917545
2006-02-23	16.43	16.48	16.40	16.41	2246845
2006-02-24	16.36	16.49	16.22	16.48	990225
2006-02-27	16.46	16.51	16.44	16.47	436050
2006-02-28	16.44	16.44	16.18	16.28	465295
2006-03-01	16.29	16.33	16.21	16.29	706495
2006-03-02	16.28	16.34	16.20	16.34	560695
2006-03-03	16.29	16.34	16.23	16.27	643495
2006-03-06	15.84	16.55	15.84	16.47	1414800
2006-03-07	16.40	16.56	16.31	16.48	712800
2006-03-08	16.44	16.67	16.42	16.62	1305220
2006-03-09	16.63	16.71	16.59	16.68	2602345
2006-03-10	16.68	16.88	16.58	16.80	1037020
2006-03-13	16.85	16.86	16.69	16.78	1283850
2006-03-14	16.80	16.85	16.62	16.80	569245
2006-03-15	16.79	17.38	16.77	17.36	5891845
2006-03-16	17.36	17.68	17.36	17.48	1711800
2006-03-17	17.51	17.51	17.27	17.36	2778745
2006-03-20	17.36	17.36	17.24	17.28	919120
2006-03-21	17.28	17.31	17.13	17.13	1059750
2006-03-22	17.13	17.20	17.08	17.19	1999795
2006-03-23	17.19	17.42	17.10	17.30	948595
2006-03-24	17.30	17.36	17.17	17.35	398020
2006-03-27	17.35	17.40	17.30	17.33	691645
2006-03-28	17.36	17.59	17.32	17.43	821475
2006-03-29	17.44	17.69	17.44	17.57	1238170
2006-03-30	17.56	17.64	17.46	17.55	696820
2006-03-31	17.56	17.78	17.55	17.69	733725
2006-04-03	17.69	17.78	17.59	17.73	596245
2006-04-04	17.70	17.94	17.58	17.94	1154470
2006-04-05	17.96	18.06	17.85	17.95	494775
2006-04-06	17.95	17.98	17.73	17.86	2557120
2006-04-07	17.92	17.96	17.53	17.67	567895
2006-04-10	17.68	17.73	17.43	17.61	766800
2006-04-11	17.60	17.67	17.27	17.37	581850
2006-04-12	17.39	17.49	17.29	17.42	582070
2006-04-13	17.40	17.44	17.24	17.29	685800
2006-04-17	17.32	17.47	17.13	17.20	549670
2006-04-18	17.27	17.45	17.27	17.44	628195
2006-04-19	17.44	17.64	17.41	17.53	659475
2006-04-20	17.51	17.62	17.39	17.53	587020
2006-04-21	17.64	17.67	17.42	17.49	649795
2006-04-24	17.44	17.60	17.34	17.57	1203745
2006-04-25	17.46	17.49	17.24	17.27	1369345
2006-04-26	17.16	17.30	16.69	17.15	1849045
2006-04-27	17.04	17.36	16.91	17.23	1170670
2006-04-28	17.23	17.24	16.94	17.11	1581295
2006-05-01	17.18	17.23	17.08	17.21	1341900
2006-05-02	17.20	17.25	17.11	17.20	719770
2006-05-03	17.16	17.16	16.78	17.11	1041295
2006-05-04	17.11	17.40	17.04	17.38	706050
2006-05-05	17.49	17.71	17.49	17.63	1004845
2006-05-08	17.64	17.68	17.50	17.67	955125
2006-05-09	17.67	17.83	17.64	17.82	988875
2006-05-10	17.78	17.80	17.70	17.80	953775
2006-05-11	17.77	17.77	17.47	17.66	830250
2006-05-12	17.64	17.64	17.41	17.51	966600
2006-05-15	17.42	17.78	17.16	17.78	1526395
2006-05-16	17.78	17.80	17.63	17.76	1347070
2006-05-17	17.64	17.78	17.60	17.76	1160545
2006-05-18	17.73	17.76	17.52	17.54	1391620
2006-05-19	17.55	17.56	17.28	17.31	1481395
2006-05-22	17.31	17.41	17.08	17.33	1705050
2006-05-23	17.44	17.47	17.06	17.11	610875
2006-05-24	17.06	17.07	16.37	16.86	1952995
2006-05-25	16.95	17.01	16.60	16.82	1146150
2006-05-26	16.88	17.25	16.85	17.24	940045
2006-05-30	17.20	17.23	16.95	16.95	660150
2006-05-31	17.01	17.18	16.84	17.09	598050
2006-06-01	17.06	17.23	17.01	17.20	571945
2006-06-02	17.21	17.34	17.02	17.25	693670
2006-06-05	17.21	17.24	16.84	16.93	675000
2006-06-06	16.95	17.04	16.76	17.00	912145
2006-06-07	17.01	17.13	16.86	16.97	1067175
2006-06-08	16.93	17.02	16.53	16.93	1230970
2006-06-09	16.93	16.97	16.60	16.79	693900
2006-06-12	16.77	16.90	16.58	16.77	774670
2006-06-13	16.74	16.90	16.43	16.67	1086970
2006-06-14	16.67	16.71	16.41	16.59	860395
2006-06-15	16.58	16.66	16.51	16.57	1437295
2006-06-16	16.58	16.62	16.43	16.49	1990345
2006-06-19	16.46	16.50	16.19	16.41	816520
2006-06-20	16.40	16.50	16.36	16.44	684895
2006-06-21	16.44	16.57	16.30	16.33	748795
2006-06-22	16.33	16.33	16.04	16.13	1300270
2006-06-23	16.09	16.13	15.88	16.09	570375
2006-06-26	16.13	16.17	16.07	16.14	607045
2006-06-27	16.11	16.11	15.69	15.74	719320
2006-06-28	15.78	15.96	15.67	15.88	419850
2006-06-29	15.97	16.16	15.81	16.11	598270
2006-06-30	16.16	16.18	15.98	16.18	1237720
2006-07-03	16.22	16.22	16.06	16.13	276075
2006-07-05	16.04	16.09	15.82	15.99	412425
2006-07-06	15.96	16.08	15.81	15.94	428845
2006-07-07	15.89	15.89	15.43	15.44	965925
2006-07-10	15.48	15.69	15.36	15.60	750370
2006-07-11	15.56	15.81	15.43	15.81	849370
2006-07-12	15.76	15.85	15.63	15.64	534600
2006-07-13	15.59	15.78	15.50	15.57	720670
2006-07-14	15.56	15.60	15.42	15.55	951520
2006-07-17	15.56	15.74	15.48	15.71	482170
2006-07-18	15.76	15.95	15.61	15.82	402975
2006-07-19	15.84	16.21	15.84	16.08	453600
2006-07-20	16.08	16.12	15.64	15.67	367200
2006-07-21	15.67	15.67	15.44	15.64	655425
2006-07-24	15.72	16.08	15.72	16.04	576220
2006-07-25	16.00	16.26	15.84	16.12	400045
2006-07-26	16.04	16.16	15.87	15.96	366970
2006-07-27	16.22	16.85	16.03	16.74	1288345
2006-07-28	16.76	16.96	16.59	16.61	1167970
2006-07-31	16.56	16.64	16.28	16.61	732595
2006-08-01	16.56	16.61	16.36	16.53	472720
2006-08-02	16.54	16.65	16.47	16.52	676350
2006-08-03	16.45	16.68	16.40	16.63	612445
2006-08-04	16.67	16.78	16.44	16.69	691420
2006-08-07	16.62	16.67	16.30	16.55	521775
2006-08-08	16.56	16.78	16.38	16.44	795595
2006-08-09	16.52	16.60	16.16	16.21	542470
2006-08-10	16.13	16.35	16.04	16.26	1193170
2006-08-11	16.24	16.24	16.01	16.15	695695
2006-08-14	16.24	16.47	16.20	16.26	211495
2006-08-15	16.37	16.54	16.36	16.52	426145
2006-08-16	16.58	16.68	16.51	16.68	444825
2006-08-17	16.64	16.77	16.56	16.61	425695
2006-08-18	16.65	16.67	16.36	16.54	349650
2006-08-21	16.49	16.49	16.26	16.30	248845
2006-08-22	16.27	16.39	16.20	16.22	252450
2006-08-23	16.22	16.30	16.00	16.13	414670
2006-08-24	16.15	16.17	15.92	16.04	530095
2006-08-25	16.01	16.08	15.86	16.02	300375
2006-08-28	16.02	16.24	15.96	16.18	495220
2006-08-29	16.20	16.36	16.12	16.36	409495
2006-08-30	16.42	16.55	16.27	16.30	356400
2006-08-31	16.33	16.41	16.29	16.34	549450
2006-09-01	16.39	16.45	16.24	16.33	273145
2006-09-05	16.33	16.41	15.83	16.30	751950
2006-09-06	16.30	16.30	15.99	16.02	464400
2006-09-07	15.98	16.11	15.83	15.88	540895
2006-09-08	15.88	15.93	15.73	15.75	1001920
2006-09-11	15.71	15.96	15.69	15.84	860625
2006-09-12	15.89	16.22	15.84	16.03	943420
2006-09-13	16.04	16.06	15.88	15.91	1175175
2006-09-14	15.87	16.02	15.86	15.98	643720
2006-09-15	16.02	16.25	16.01	16.09	818775
2006-09-18	16.09	16.27	16.08	16.13	287550
2006-09-19	16.12	16.26	15.97	16.21	381375
2006-09-20	16.31	16.70	16.29	16.56	619650
2006-09-21	16.61	16.80	16.47	16.59	570595
2006-09-22	16.58	16.66	16.38	16.54	395550
2006-09-25	16.55	16.78	16.32	16.72	428395
2006-09-26	16.71	16.90	16.62	16.87	677920
2006-09-27	16.75	17.10	16.75	17.04	311395
2006-09-28	17.08	17.33	17.02	17.27	493195
2006-09-29	17.24	17.32	16.84	16.85	510300
2006-10-02	16.80	16.99	16.67	16.84	679495
2006-10-03	16.81	17.12	16.71	16.98	764545
2006-10-04	16.94	17.32	16.91	17.25	788170
2006-10-05	17.21	17.62	17.16	17.60	941845
2006-10-06	17.56	17.84	17.52	17.73	671845
2006-10-09	17.69	17.81	17.60	17.79	710545
2006-10-10	17.79	17.92	17.62	17.81	813595
2006-10-11	17.81	18.00	17.78	17.88	644395
2006-10-12	17.91	18.15	17.87	18.13	662620
2006-10-13	18.07	18.33	18.05	18.27	602320
2006-10-16	18.32	18.47	18.24	18.38	410845
2006-10-17	18.27	18.31	18.15	18.28	355725
2006-10-18	18.36	18.44	18.15	18.21	297675
2006-10-19	18.16	18.33	18.10	18.23	338175
2006-10-20	18.28	18.28	18.04	18.09	369445
2006-10-23	18.00	18.21	17.98	18.19	337500
2006-10-24	18.20	18.44	18.18	18.38	1016995
2006-10-25	18.38	18.44	18.22	18.42	680400
2006-10-26	18.53	18.56	18.33	18.56	548100
2006-10-27	18.53	18.63	18.25	18.25	358870
2006-10-30	18.18	18.22	18.13	18.18	584550
2006-10-31	18.17	18.18	18.03	18.08	529875
2006-11-01	18.16	18.22	17.89	17.91	472500
2006-11-02	17.80	17.90	17.64	17.76	544495
2006-11-03	17.78	17.85	17.65	17.78	357750
2006-11-06	17.87	17.97	17.82	17.91	446850
2006-11-07	17.88	18.12	17.80	17.82	939370
2006-11-08	17.67	17.95	17.67	17.83	935095
2006-11-09	17.79	17.85	17.62	17.66	677920
2006-11-10	17.68	17.98	17.60	17.97	362245
2006-11-13	17.97	18.13	17.88	17.94	320170
2006-11-14	17.94	18.22	17.85	18.17	528525
2006-11-15	18.19	18.37	18.19	18.29	345600
2006-11-16	18.36	18.43	18.19	18.31	326700
2006-11-17	18.31	18.39	18.15	18.33	350095
2006-11-20	18.31	18.39	18.24	18.27	265275
2006-11-21	18.29	18.38	18.15	18.16	218245
2006-11-22	18.17	18.22	17.97	17.97	347395
2006-11-24	17.87	18.04	17.85	17.92	199125
2006-11-27	17.84	17.88	17.49	17.49	763645
2006-11-28	17.40	17.67	17.26	17.58	555745
2006-11-29	17.67	17.92	17.64	17.91	328270
2006-11-30	17.86	18.00	17.72	17.93	650025
2006-12-01	17.89	17.99	17.65	17.82	411520
2006-12-04	17.82	18.11	17.82	18.05	355945
2006-12-05	18.13	18.19	18.00	18.13	303750
2006-12-06	18.08	18.26	18.04	18.21	405675
2006-12-07	18.15	18.26	17.94	18.01	432000
2006-12-08	18.00	18.16	17.86	17.90	455625
2006-12-11	17.87	18.04	17.78	18.02	663295
2006-12-12	18.05	18.15	17.95	18.07	380245
2006-12-13	18.18	18.26	18.00	18.10	499945
2006-12-14	18.16	18.29	18.13	18.16	438075
2006-12-15	18.24	18.26	18.02	18.20	1102495
2006-12-18	18.24	18.38	18.16	18.20	540000
2006-12-19	18.15	18.32	18.15	18.28	372820
2006-12-20	18.28	18.52	18.28	18.38	319495
2006-12-21	18.38	18.46	18.21	18.29	412645
2006-12-22	18.30	18.39	18.22	18.24	269325
2006-12-26	18.22	18.55	18.22	18.45	326700
2006-12-27	18.54	18.67	18.49	18.61	391720
2006-12-28	18.60	18.63	18.44	18.52	214870
2006-12-29	18.49	18.53	18.42	18.47	399600
2007-01-03	18.53	18.67	18.34	18.62	462595
2007-01-04	18.62	18.72	18.35	18.63	703795
2007-01-05	18.56	18.58	18.31	18.37	409050
2007-01-08	18.38	18.40	18.24	18.33	405000
2007-01-09	18.31	18.34	18.12	18.34	610420
2007-01-10	18.27	18.36	18.20	18.32	241870
2007-01-11	18.33	18.62	18.31	18.60	438295
2007-01-12	18.58	18.73	18.57	18.68	170320
2007-01-16	18.77	18.85	18.59	18.68	358425
2007-01-17	18.64	18.89	18.64	18.77	458545
2007-01-18	18.76	18.76	18.50	18.64	324675
2007-01-19	18.69	18.72	18.53	18.71	490495
2007-01-22	18.69	18.77	18.52	18.72	333450
2007-01-23	18.72	18.97	18.72	18.91	357295
2007-01-24	18.90	19.02	18.84	18.92	501970
2007-01-25	18.92	18.96	18.67	18.77	387450
2007-01-26	18.79	18.82	18.58	18.78	428395
2007-01-29	18.76	19.10	18.68	19.04	656995
2007-01-30	19.07	19.31	19.01	19.24	968395
2007-01-31	19.27	19.64	19.25	19.36	1083145
2007-02-01	19.42	19.49	19.14	19.28	725625
2007-02-02	19.29	19.47	19.26	19.35	504900
2007-02-05	19.33	19.38	19.17	19.29	431770
2007-02-06	19.33	19.48	19.33	19.46	319720
2007-02-07	19.49	19.49	19.40	19.48	449770
2007-02-08	19.48	19.48	19.33	19.36	474295
2007-02-09	19.22	19.35	19.09	19.12	368550
2007-02-12	19.12	19.16	19.00	19.05	278694
2007-02-13	20.00	21.15	19.75	20.29	3212167
2007-02-14	19.84	20.02	19.45	19.57	1317746
2007-02-15	19.58	19.69	19.51	19.61	860170
2007-02-16	19.61	19.81	19.46	19.71	565195
2007-02-20	19.70	20.00	19.56	19.76	682645
2007-02-21	19.76	19.93	19.72	19.89	595795
2007-02-22	19.93	20.03	19.72	19.85	622350
2007-02-23	19.84	19.93	19.71	19.88	452925
2007-02-26	19.97	20.00	19.69	19.80	321986
2007-02-27	19.56	19.80	19.22	19.31	582745
2007-02-28	19.29	19.75	19.11	19.65	920025
2007-03-01	19.33	19.92	19.25	19.54	960129
2007-03-02	19.47	19.51	19.11	19.17	609525
2007-03-05	19.11	19.34	19.00	19.00	777600
2007-03-06	19.11	19.39	19.05	19.26	771970
2007-03-07	19.20	19.24	19.10	19.14	458095
2007-03-08	19.24	19.46	19.19	19.24	454275
2007-03-09	19.40	19.47	19.11	19.17	635175
2007-03-12	19.24	19.40	19.12	19.32	246820
2007-03-13	19.22	19.31	19.08	19.19	813145
2007-03-14	19.15	19.20	18.85	19.15	526800
2007-03-15	19.11	19.81	19.03	19.66	693300
2007-03-16	19.66	19.74	19.33	19.42	994800
2007-03-19	19.53	19.85	19.39	19.85	696000
2007-03-20	19.80	19.99	19.67	19.78	568650
2007-03-21	19.82	20.17	19.71	20.09	418500
2007-03-22	20.17	20.17	19.63	20.05	488550
2007-03-23	20.09	20.18	20.01	20.16	468000
2007-03-26	20.13	20.36	19.91	20.36	600900
2007-03-27	20.30	20.36	20.14	20.17	358950
2007-03-28	20.10	20.16	19.83	19.90	994200
2007-03-29	20.00	20.10	19.84	20.01	446850
2007-03-30	20.00	20.13	19.81	19.96	452250
2007-04-02	20.00	20.13	19.91	20.09	477900
2007-04-03	20.14	20.41	20.08	20.40	747000
2007-04-04	20.40	20.54	20.33	20.53	661500
2007-04-05	20.53	20.62	20.50	20.59	472050
2007-04-09	20.59	20.69	20.53	20.63	505200
2007-04-10	20.58	20.73	20.53	20.69	584100
2007-04-11	20.70	20.70	20.26	20.33	665400
2007-04-12	20.33	20.54	20.13	20.54	495600
2007-04-13	20.59	20.74	20.48	20.72	1280850
2007-04-16	20.97	20.97	20.79	20.82	491550
2007-04-17	20.82	20.90	20.67	20.73	356400
2007-04-18	20.67	20.70	20.47	20.55	487950
2007-04-19	20.43	20.47	20.15	20.17	814650
2007-04-20	20.37	20.37	20.06	20.20	813300
2007-04-23	20.15	20.42	20.15	20.27	779850
2007-04-24	21.40	21.50	20.41	20.56	1469550
2007-04-25	21.30	21.33	20.67	20.88	1475550
2007-04-26	20.93	21.29	20.80	21.21	1411800
2007-04-27	21.19	21.41	21.13	21.37	732525
2007-04-30	21.40	21.45	20.77	20.78	844950
2007-05-01	20.76	20.83	20.56	20.63	885300
2007-05-02	20.60	20.95	20.60	20.83	1277400
2007-05-03	20.87	21.02	20.69	20.76	512100
2007-05-04	20.84	20.84	20.53	20.69	564300
2007-05-07	20.97	21.07	20.79	20.89	700650
2007-05-08	20.89	20.89	20.60	20.73	542700
2007-05-09	20.14	21.01	20.14	20.91	711750
2007-05-10	20.78	20.92	20.61	20.66	657750
2007-05-11	20.74	21.03	20.74	20.98	655500
2007-05-14	20.94	21.06	20.78	20.86	838500
2007-05-15	20.87	21.06	20.70	20.73	638100
2007-05-16	20.81	21.03	20.80	20.97	698250
2007-05-17	20.89	20.96	20.84	20.87	429750
2007-05-18	20.88	21.00	20.86	20.93	477150
2007-05-21	20.92	21.15	20.88	21.00	702300
2007-05-22	20.93	21.18	20.84	21.08	568500
2007-05-23	21.13	21.20	20.80	20.83	334200
2007-05-24	20.87	21.02	20.29	20.33	444150
2007-05-25	20.42	20.66	20.29	20.51	390600
2007-05-29	20.56	20.69	20.41	20.53	393750
2007-05-30	20.47	20.57	20.34	20.39	639300
2007-05-31	20.42	20.59	20.33	20.55	566250
2007-06-01	20.67	20.86	20.61	20.85	976650
2007-06-04	20.83	20.98	20.81	20.93	691650
2007-06-05	20.83	20.83	20.41	20.59	544950
2007-06-06	20.47	20.55	20.27	20.29	344550
2007-06-07	20.07	20.11	19.83	19.87	909750
2007-06-08	19.80	20.07	19.67	20.05	629700
2007-06-11	20.00	20.18	19.75	20.00	347550
2007-06-12	19.89	19.97	19.70	19.73	598350
2007-06-13	19.81	20.07	19.77	19.97	513150
2007-06-14	20.02	20.15	19.89	19.99	272100
2007-06-15	20.29	20.40	20.03	20.33	734550
2007-06-18	20.34	20.34	19.80	20.21	280350
2007-06-19	20.20	20.41	19.79	20.37	343500
2007-06-20	20.46	20.54	20.26	20.41	744750
2007-06-21	20.35	20.53	20.07	20.44	512700
2007-06-22	20.36	20.39	20.11	20.18	1280250
2007-06-25	20.13	20.23	19.74	19.79	647550
2007-06-26	19.91	20.25	19.89	20.20	734850
2007-06-27	20.07	20.27	20.07	20.21	448050
2007-06-28	20.27	20.51	20.25	20.28	434700
2007-06-29	20.37	20.50	20.15	20.16	417150
2007-07-02	20.25	20.40	20.15	20.35	323700
2007-07-03	20.37	20.46	20.32	20.33	123000
2007-07-05	20.39	20.52	20.14	20.29	207150
2007-07-06	20.25	20.25	19.93	20.18	325950
2007-07-09	20.17	20.17	19.87	20.01	354150
2007-07-10	19.88	19.93	19.69	19.71	508500
2007-07-11	19.71	19.89	19.60	19.85	346800
2007-07-12	19.97	20.19	19.83	20.09	424950
2007-07-13	20.12	20.57	20.12	20.40	333750
2007-07-16	20.37	20.37	20.14	20.16	371700
2007-07-17	20.25	20.60	20.23	20.39	372900
2007-07-18	20.31	20.31	19.85	20.05	527700
2007-07-19	20.16	20.57	20.16	20.47	756300
2007-07-20	20.42	20.44	20.00	20.22	662550
2007-07-23	20.19	21.81	20.19	21.14	1471050
2007-07-24	21.35	21.47	20.37	20.97	967800
2007-07-25	21.15	21.58	21.09	21.53	1441650
2007-07-26	21.33	22.22	20.76	21.11	1578150
2007-07-27	21.24	21.60	20.89	20.91	1057800
2007-07-30	20.91	20.93	20.11	20.61	905700
2007-07-31	20.77	21.23	20.65	20.67	1239000
2007-08-01	20.61	21.04	20.31	20.67	925500
2007-08-02	20.83	20.94	20.27	20.78	1087050
2007-08-03	20.75	20.93	20.15	20.29	1056150
2007-08-06	20.37	20.82	20.17	20.76	895350
2007-08-07	20.59	21.09	20.27	20.86	955650
2007-08-08	21.07	21.52	20.59	21.26	1332150
2007-08-09	20.85	21.75	20.49	20.59	1951650
2007-08-10	20.33	21.50	20.03	20.63	1260900
2007-08-13	20.93	21.31	20.57	21.07	1580700
2007-08-14	21.19	21.27	20.33	20.43	1231200
2007-08-15	20.37	20.67	19.69	19.74	600600
2007-08-16	19.71	20.53	19.53	20.41	942000
2007-08-17	21.36	21.62	19.79	20.05	1331550
2007-08-20	20.09	20.29	19.69	20.00	733050
2007-08-21	19.85	20.07	19.67	19.95	529650
2007-08-22	20.15	20.49	20.05	20.30	1263300
2007-08-23	20.35	20.55	19.94	20.02	852300
2007-08-24	19.97	20.17	19.75	20.17	573000
2007-08-27	20.06	20.06	19.78	19.93	444900
2007-08-28	19.78	19.93	19.56	19.56	440550
2007-08-29	19.63	20.01	19.63	19.97	424200
2007-08-30	19.69	20.04	19.65	19.80	359700
2007-08-31	20.05	20.33	19.90	20.28	610350
2007-09-04	20.20	20.41	20.13	20.32	581700
2007-09-05	20.19	20.39	20.06	20.33	653400
2007-09-06	20.35	20.40	19.99	20.08	440700
2007-09-07	19.73	20.05	19.59	19.67	404250
2007-09-10	19.75	19.87	19.37	19.65	513150
2007-09-11	19.76	19.91	19.64	19.83	597450
2007-09-12	19.73	19.99	19.63	19.69	715800
2007-09-13	19.75	19.98	19.65	19.81	328800
2007-09-14	19.61	19.91	19.53	19.91	318150
2007-09-17	19.81	20.03	19.69	19.93	657150
2007-09-18	19.99	20.24	19.83	20.24	617100
2007-09-19	20.41	21.20	20.40	21.13	868050
2007-09-20	21.07	21.16	20.91	20.97	371850
2007-09-21	21.17	21.28	20.92	21.17	772500
2007-09-24	21.13	21.18	20.72	20.87	569700
2007-09-25	20.73	20.93	20.59	20.72	441600
2007-09-26	20.82	21.15	20.75	21.05	332250
2007-09-27	21.10	21.26	20.91	21.19	253950
2007-09-28	21.21	21.59	20.99	21.17	448650
2007-10-01	21.14	21.88	21.03	21.78	587850
2007-10-02	21.85	21.87	21.64	21.80	338700
2007-10-03	21.65	21.96	21.61	21.93	469950
2007-10-04	21.99	22.07	21.75	22.06	328500
2007-10-05	22.12	22.19	21.79	21.96	570300
2007-10-08	21.97	22.06	21.64	21.80	428700
2007-10-09	21.88	22.00	21.70	21.86	521850
2007-10-10	21.89	22.07	21.66	21.67	401850
2007-10-11	21.85	22.07	21.65	21.77	882000
2007-10-12	21.83	22.29	21.74	22.27	371400
2007-10-15	22.23	22.37	21.97	22.17	565800
2007-10-16	22.15	22.37	22.07	22.32	934500
2007-10-17	22.52	22.63	21.47	21.80	820950
2007-10-18	21.75	21.94	21.56	21.67	403500
2007-10-19	21.61	21.70	20.91	20.91	915300
2007-10-22	20.90	21.14	20.72	20.98	1537500
2007-10-23	21.13	22.69	21.06	22.19	1395750
2007-10-24	22.19	22.49	21.61	22.33	1593900
2007-10-25	22.44	22.52	21.99	22.24	904350
2007-10-26	22.61	22.66	22.00	22.26	925200
2007-10-29	22.30	22.69	22.24	22.69	1030350
2007-10-30	22.63	22.71	22.31	22.45	825750
2007-10-31	22.63	22.63	22.09	22.54	1042050
2007-11-01	22.46	22.51	21.76	21.77	989400
2007-11-02	21.96	22.25	21.67	22.12	864300
2007-11-05	21.85	22.20	21.79	22.01	657000
2007-11-06	22.05	22.43	21.87	22.41	809100
2007-11-07	22.23	22.31	21.62	21.66	524700
2007-11-08	21.81	22.29	21.71	22.20	753591
2007-11-09	21.94	22.09	21.65	21.71	726225
2007-11-12	21.66	22.19	21.62	21.83	1033050
2007-11-13	22.00	22.70	21.91	22.68	1121700
2007-11-14	22.78	22.78	22.31	22.43	621966
2007-11-15	22.37	22.60	22.11	22.36	623700
2007-11-16	22.41	22.55	22.00	22.34	764850
2007-11-19	22.19	22.19	21.65	21.71	1108185
2007-11-20	21.68	21.87	21.30	21.78	841350
2007-11-21	21.64	21.93	21.48	21.58	639000
2007-11-23	21.77	21.83	21.40	21.41	303300
2007-11-26	21.40	21.56	20.99	21.02	587544
2007-11-27	21.14	21.40	20.91	21.18	1268685
2007-11-28	21.24	21.37	21.07	21.30	1957350
2007-11-29	21.24	21.33	21.08	21.17	789528
2007-11-30	21.43	21.43	20.87	21.22	1145400
2007-12-03	21.20	21.33	20.99	21.04	472350
2007-12-04	20.94	21.11	20.73	20.77	843150
2007-12-05	20.86	20.88	20.53	20.70	798600
2007-12-06	20.70	21.19	20.70	21.17	666450
2007-12-07	21.27	21.33	20.63	20.73	1119300
2007-12-10	20.77	21.25	20.71	21.21	647850
2007-12-11	21.34	21.46	20.73	20.77	769455
2007-12-12	21.29	21.38	20.64	20.91	957750
2007-12-13	20.63	20.81	20.37	20.51	780150
2007-12-14	20.36	20.51	19.87	19.90	1149600
2007-12-17	19.98	20.00	19.40	19.83	969699
2007-12-18	20.09	20.40	19.96	20.36	812541
2007-12-19	20.31	20.39	19.90	20.05	657300
2007-12-20	20.30	20.84	20.23	20.53	870000
2007-12-21	20.97	21.00	20.45	20.65	1316160
2007-12-24	20.74	20.88	20.58	20.68	248700
2007-12-26	20.57	20.83	20.49	20.76	330321
2007-12-27	20.73	20.85	20.49	20.51	511350
2007-12-28	20.51	20.80	20.48	20.67	572802
2007-12-31	20.53	20.78	20.43	20.60	568650
2008-01-02	20.53	20.72	20.38	20.67	1130100
2008-01-03	20.70	20.83	20.59	20.74	895350
2008-01-04	20.51	20.66	20.13	20.37	1393200
2008-01-07	20.42	20.47	20.09	20.25	1080000
2008-01-08	20.30	20.37	19.61	19.63	1496100
2008-01-09	19.63	19.91	19.61	19.86	1666050
2008-01-10	19.96	20.96	19.79	20.75	1483200
2008-01-11	20.63	20.69	20.35	20.57	1540200
2008-01-14	20.74	20.74	19.90	20.17	813150
2008-01-15	19.89	20.14	19.78	20.11	600894
2008-01-16	20.10	20.45	19.78	20.21	972042
2008-01-17	20.27	20.57	19.87	19.91	725100
2008-01-18	20.03	20.35	19.83	19.86	1190223
2008-01-22	19.76	19.99	19.46	19.51	1163823
2008-01-23	19.25	19.64	18.70	19.63	2458380
2008-01-24	19.67	19.77	19.25	19.37	1179750
2008-01-25	19.57	19.62	19.22	19.55	1453800
2008-01-28	19.59	19.67	19.16	19.52	709350
2008-01-29	19.59	19.72	19.34	19.55	661500
2008-01-30	19.42	19.65	19.11	19.15	967950
2008-01-31	18.87	19.53	18.79	19.44	1175931
2008-02-01	19.44	19.77	19.29	19.76	904800
2008-02-04	19.61	19.81	19.48	19.71	498750
2008-02-05	19.36	19.77	19.22	19.25	627300
2008-02-06	19.37	19.46	19.09	19.17	662475
2008-02-07	19.09	19.35	18.97	19.27	537900
2008-02-08	19.27	19.63	19.23	19.56	698559
2008-02-11	19.48	19.65	19.33	19.51	555750
2008-02-12	20.19	20.19	19.27	19.68	1074150
2008-02-13	19.80	20.43	19.73	20.29	1061760
2008-02-14	20.29	20.39	20.19	20.28	791550
2008-02-15	20.21	20.40	20.09	20.33	769800
2008-02-19	20.53	20.53	20.23	20.33	612867
2008-02-20	20.16	20.60	20.10	20.53	505674
2008-02-21	20.63	20.63	20.22	20.31	903000
2008-02-22	20.30	20.45	20.11	20.42	726600
2008-02-25	20.47	20.49	20.23	20.40	1104600
2008-02-26	20.32	20.69	20.26	20.63	1186050
2008-02-27	20.47	20.67	20.45	20.58	753600
2008-02-28	20.45	20.75	20.31	20.55	527847
2008-02-29	20.37	20.42	20.12	20.24	730200
2008-03-03	20.21	20.27	19.86	20.05	743022
2008-03-04	19.94	20.35	19.93	20.20	580950
2008-03-05	20.40	20.65	20.21	20.49	513600
2008-03-06	20.40	20.42	19.80	19.89	677211
2008-03-07	19.81	20.19	19.70	19.99	717600
2008-03-10	20.09	20.09	19.77	19.81	913887
2008-03-11	20.34	20.34	19.68	20.05	1256100
2008-03-12	20.12	20.33	19.91	19.95	538047
2008-03-13	19.69	20.03	19.55	19.97	722850
2008-03-14	20.10	20.10	19.40	19.74	746250
2008-03-17	19.23	20.12	19.21	19.78	727050
2008-03-18	20.11	20.69	20.04	20.68	938811
2008-03-19	20.75	21.13	20.35	20.35	954003
2008-03-20	20.80	21.14	20.27	21.02	2291040
2008-03-24	21.05	21.18	20.79	20.83	736650
2008-03-25	20.78	21.07	20.71	20.90	473250
2008-03-26	20.77	21.00	20.73	20.90	467496
2008-03-27	21.00	21.00	20.33	20.48	853500
2008-03-28	20.48	20.48	19.96	20.04	879456
2008-03-31	20.09	20.67	19.91	20.49	1131300
2008-04-01	20.37	20.83	20.31	20.81	503160
2008-04-02	20.90	21.00	20.79	20.83	426612
2008-04-03	20.70	20.87	20.56	20.81	478650
2008-04-04	20.74	20.83	20.49	20.79	456423
2008-04-07	20.84	20.85	20.49	20.69	410400
2008-04-08	20.52	21.01	20.52	20.85	498150
2008-04-09	20.92	20.92	20.49	20.70	460800
2008-04-10	20.73	20.80	20.33	20.45	854850
2008-04-11	20.25	20.31	20.01	20.06	862650
2008-04-14	20.00	20.35	19.99	20.20	400314
2008-04-15	20.33	20.40	20.10	20.21	465750
2008-04-16	20.37	20.67	20.29	20.66	483834
2008-04-17	20.53	20.71	20.46	20.67	455736
2008-04-18	20.91	21.19	20.73	21.04	510447
2008-04-21	20.89	20.99	20.62	20.74	602205
2008-04-22	21.55	21.55	20.62	20.84	906429
2008-04-23	20.92	20.93	20.53	20.75	834741
2008-04-24	20.81	21.17	20.63	21.09	591177
2008-04-25	21.22	21.49	20.99	21.43	403473
2008-04-28	21.31	21.45	21.18	21.42	472773
2008-04-29	21.45	21.80	21.40	21.51	626574
2008-04-30	21.61	21.90	21.24	21.38	402291
2008-05-01	21.41	22.20	21.27	22.09	550752
2008-05-02	22.22	22.22	21.49	21.53	459648
2008-05-05	21.55	21.57	20.97	21.22	1008591
2008-05-06	21.05	21.19	20.84	20.97	1092900
2008-05-07	21.03	21.11	20.40	20.42	1218543
2008-05-08	20.48	20.62	20.31	20.50	564435
2008-05-09	20.29	20.58	20.20	20.33	382845
2008-05-12	20.44	20.87	20.38	20.85	378543
2008-05-13	20.85	20.95	20.69	20.95	279378
2008-05-14	20.93	20.99	20.69	20.78	385041
2008-05-15	20.70	20.94	20.67	20.82	389190
2008-05-16	20.93	21.16	20.77	21.11	568803
2008-05-19	21.07	21.13	20.84	21.00	435015
2008-05-20	20.88	21.31	20.88	21.17	527085
2008-05-21	21.07	21.44	20.62	20.70	591786
2008-05-22	20.74	21.16	20.64	21.03	461463
2008-05-23	20.91	21.08	20.81	20.98	361569
2008-05-27	21.04	21.41	20.93	21.23	307731
2008-05-28	21.35	21.46	21.21	21.42	356025
2008-05-29	21.32	21.91	21.28	21.71	401535
2008-05-30	21.68	21.94	21.66	21.89	608283
2008-06-02	21.75	21.88	21.23	21.47	812625
2008-06-03	21.59	21.59	21.27	21.33	503949
2008-06-04	21.24	21.68	21.23	21.54	408159
2008-06-05	21.55	22.18	21.45	22.18	489411
2008-06-06	22.13	22.22	21.94	21.94	729699
2008-06-09	22.00	22.30	21.83	22.27	781002
2008-06-10	22.01	22.33	21.95	21.96	783657
2008-06-11	21.89	22.05	21.13	21.16	719454
2008-06-12	21.24	21.66	21.24	21.32	640635
2008-06-13	21.51	21.82	21.36	21.79	903597
2008-06-16	22.02	23.29	22.02	22.21	2277120
2008-06-17	22.27	22.70	22.11	22.57	720687
2008-06-18	22.45	22.63	22.13	22.23	772008
2008-06-19	22.38	22.86	22.14	22.85	545487
2008-06-20	22.63	22.82	22.06	22.31	1237929
2008-06-23	22.55	22.55	21.97	22.29	738045
2008-06-24	22.11	22.37	22.01	22.01	670908
2008-06-25	22.10	22.66	22.05	22.52	1129872
2008-06-26	22.21	22.36	21.71	21.82	778266
2008-06-27	21.81	21.99	21.42	21.57	1669572
2008-06-30	21.59	21.59	21.29	21.29	806658
2008-07-01	21.20	21.21	20.77	21.18	660363
2008-07-02	21.16	21.22	20.66	20.73	513450
2008-07-03	20.77	21.04	20.56	20.75	285438
2008-07-07	20.91	20.91	20.21	20.52	810324
2008-07-08	20.47	21.31	20.39	21.29	913977
2008-07-09	21.33	21.41	20.90	21.01	462885
2008-07-10	21.15	21.65	21.08	21.43	793263
2008-07-11	21.15	21.81	21.13	21.67	555630
2008-07-14	21.87	22.44	21.55	22.34	1154115
2008-07-15	22.17	22.47	21.85	22.07	717522
2008-07-16	22.07	22.98	21.86	22.91	775581
2008-07-17	22.91	22.95	22.59	22.89	1280223
2008-07-18	22.93	22.99	21.28	22.57	759591
2008-07-21	22.67	22.67	22.29	22.58	575031
2008-07-22	22.55	23.03	22.38	22.74	992916
2008-07-23	22.32	22.53	21.43	22.53	1833462
2008-07-24	21.95	22.57	21.95	22.41	898929
2008-07-25	22.65	23.17	22.49	22.97	1012899
2008-07-28	22.94	22.98	22.55	22.89	757449
2008-07-29	22.93	23.23	22.86	23.18	679716
2008-07-30	23.25	23.82	23.19	23.68	875484
2008-07-31	23.33	24.45	23.33	24.26	1701429
2008-08-01	24.17	24.24	23.19	23.35	879498
2008-08-04	23.34	23.60	23.06	23.42	835386
2008-08-05	23.50	23.80	23.37	23.71	617799
2008-08-06	23.75	24.74	23.61	24.66	1421973
2008-08-07	24.49	24.68	24.19	24.30	602721
2008-08-08	24.56	24.86	24.37	24.69	630093
2008-08-11	24.63	25.43	24.63	25.43	846573
2008-08-12	25.33	25.35	24.67	24.98	897411
2008-08-13	24.22	24.55	23.45	24.19	1065261
2008-08-14	24.21	24.24	23.97	24.23	769992
2008-08-15	24.38	24.77	23.94	24.32	696678
2008-08-18	24.47	24.53	23.69	23.91	695184
2008-08-19	23.86	23.91	23.47	23.62	885909
2008-08-20	23.71	24.08	23.63	23.98	647376
2008-08-21	23.77	24.02	23.58	23.76	465681
2008-08-22	24.06	24.22	23.81	24.15	536199
2008-08-25	23.91	24.01	23.57	23.77	453225
2008-08-26	23.71	23.92	23.53	23.79	350637
2008-08-27	23.76	24.14	23.73	23.92	664209
2008-08-28	24.03	24.22	23.81	24.00	733014
2008-08-29	24.01	24.25	23.93	24.21	413166
2008-09-02	24.49	25.07	23.96	24.21	753051
2008-09-03	24.13	24.55	23.98	24.34	1189467
2008-09-04	24.12	24.12	22.85	23.08	1781667
2008-09-05	22.97	23.01	22.47	22.83	1035564
2008-09-08	23.36	23.85	23.20	23.77	909198
2008-09-09	23.87	24.32	23.43	23.43	953325
2008-09-10	23.57	24.00	23.41	23.72	824874
2008-09-11	23.69	23.95	23.18	23.94	1188249
2008-09-12	23.94	24.15	23.67	24.11	602346
2008-09-15	23.53	24.26	23.33	23.83	995964
2008-09-16	23.49	24.67	22.94	24.67	1417632
2008-09-17	24.27	24.33	23.43	23.85	1264155
2008-09-18	24.13	25.58	24.13	25.00	1817946
2008-09-19	25.62	27.16	25.52	25.73	2368812
2008-09-22	25.47	25.58	24.67	24.70	761652
2008-09-23	23.50	23.50	22.03	22.77	3287919
2008-09-24	22.74	22.74	21.67	22.25	3032142
2008-09-25	22.79	23.03	22.05	22.89	7839474
2008-09-26	22.45	23.47	22.17	23.43	1708593
2008-09-29	23.32	23.32	21.56	22.16	1799676
2008-09-30	22.31	22.99	21.76	22.87	1642677
2008-10-01	22.42	22.77	22.22	22.70	943251
2008-10-02	22.64	22.66	22.01	22.19	917388
2008-10-03	22.65	23.34	22.49	23.22	1875840
2008-10-06	22.74	22.99	21.73	22.72	1923153
2008-10-07	23.14	23.14	22.06	22.12	1969890
2008-10-08	21.55	22.39	20.89	20.89	2749602
2008-10-09	21.11	21.65	19.56	19.57	1908153
2008-10-10	18.72	22.24	18.59	20.36	2966883
2008-10-13	20.44	22.00	20.44	21.85	2493648
2008-10-14	22.51	22.57	21.13	21.48	1710330
2008-10-15	21.13	21.36	20.31	20.31	1246824
2008-10-16	20.41	21.71	19.85	21.34	2141316
2008-10-17	20.62	22.60	20.62	21.66	1575324
2008-10-20	21.84	22.60	21.62	22.59	1159278
2008-10-21	21.99	22.44	21.60	21.85	1470555
2008-10-22	21.80	21.80	20.68	21.69	1445193
2008-10-23	21.90	22.25	20.68	21.98	1458882
2008-10-24	21.39	21.59	20.33	20.87	1158390
2008-10-27	20.64	21.14	19.87	19.90	1141650
2008-10-28	20.25	20.40	19.04	19.96	2256120
2008-10-29	19.93	21.39	19.44	20.57	1654824
2008-10-30	21.12	21.62	20.78	21.41	1029273
2008-10-31	21.33	22.57	21.23	22.57	3784083
2008-11-03	22.57	23.23	22.49	23.13	1142046
2008-11-04	23.24	23.65	22.91	23.38	835365
2008-11-05	23.14	23.37	22.55	22.60	762798
2008-11-06	22.36	22.95	22.17	22.32	816783
2008-11-07	22.56	22.95	22.24	22.87	636708
2008-11-10	23.35	24.05	22.74	23.09	651783
2008-11-11	22.89	23.48	22.43	23.13	704091
2008-11-12	22.75	22.93	21.93	22.04	875100
2008-11-13	21.93	23.93	21.07	23.87	1533885
2008-11-14	23.49	24.43	23.03	23.25	979374
2008-11-17	23.09	23.61	22.68	22.93	1160943
2008-11-18	22.96	23.36	22.33	23.09	1580868
2008-11-19	23.02	23.45	21.84	21.89	1226202
2008-11-20	21.76	22.63	20.98	21.13	1792092
2008-11-21	21.34	22.55	21.03	22.49	2161941
2008-11-24	22.89	22.92	20.61	21.11	2800560
2008-11-25	21.11	21.21	18.38	19.35	5458131
2008-11-26	19.49	19.71	18.48	19.57	2967444
2008-11-28	19.44	19.72	17.97	18.82	1347798
2008-12-01	18.49	18.85	17.69	17.81	14037498
2008-12-02	18.05	18.51	17.85	18.39	2607465
2008-12-03	18.06	19.26	17.89	18.97	2708388
2008-12-04	18.73	19.49	18.21	18.65	1586877
2008-12-05	18.35	19.57	17.93	19.51	1360119
2008-12-08	19.76	20.23	19.56	19.91	1220295
2008-12-09	19.64	20.50	19.26	19.49	980451
2008-12-10	19.71	20.05	19.52	19.81	831864
2008-12-11	19.69	20.00	18.79	19.03	1181655
2008-12-12	18.67	19.67	18.45	19.61	945588
2008-12-15	19.69	19.87	18.67	19.02	1139115
2008-12-16	19.28	20.00	19.09	19.99	1094316
2008-12-17	19.71	20.00	19.19	19.46	1520169
2008-12-18	19.47	19.72	19.15	19.57	1912668
2008-12-19	19.80	20.27	19.74	19.96	2435670
2008-12-22	19.75	19.97	19.02	19.07	1014027
2008-12-23	19.70	20.03	19.43	19.64	1030455
2008-12-24	19.57	19.57	19.10	19.21	382971
2008-12-26	19.31	19.51	19.05	19.35	487224
2008-12-29	19.40	19.44	18.77	19.04	955434
2008-12-30	19.20	20.07	19.17	20.05	1108281
2008-12-31	20.17	21.19	20.17	21.05	1359051
2009-01-02	21.01	21.11	20.52	20.67	960708
2009-01-05	20.58	21.18	20.49	20.70	894183
2009-01-06	20.75	21.11	20.30	20.43	944436
2009-01-07	20.11	20.28	19.71	20.06	820338
2009-01-08	20.00	20.75	20.00	20.66	821613
2009-01-09	20.69	20.89	19.96	20.06	757476
2009-01-12	20.08	20.08	19.49	19.69	963516
2009-01-13	19.69	19.85	19.14	19.27	1046016
2009-01-14	19.06	19.27	17.65	17.80	2228832
2009-01-15	17.54	18.45	17.31	18.35	1040958
2009-01-16	18.56	18.81	17.79	18.74	1622337
2009-01-20	18.73	18.78	17.80	17.99	1356036
2009-01-21	18.23	18.66	17.85	18.59	1028133
2009-01-22	18.19	19.15	18.18	18.91	2516028
2009-01-23	18.39	18.92	18.33	18.50	2461368
2009-01-26	18.54	19.40	18.48	19.16	2153904
2009-01-27	19.19	19.90	19.16	19.39	2268150
2009-01-28	19.59	20.34	19.53	20.06	2661309
2009-01-29	19.81	20.12	19.48	19.65	844437
2009-01-30	19.75	19.99	19.23	19.35	1396875
2009-02-02	18.97	19.23	18.23	18.74	2556753
2009-02-03	18.62	18.85	18.19	18.76	1593102
2009-02-04	18.76	19.21	18.49	18.69	1197807
2009-02-05	18.61	18.85	18.23	18.56	1351476
2009-02-06	18.55	18.73	18.22	18.42	1549935
2009-02-09	18.35	18.41	17.41	17.93	2237601
2009-02-10	17.82	19.15	17.82	18.09	3952707
2009-02-11	18.33	18.75	17.47	17.53	1825746
2009-02-12	17.34	17.67	16.84	17.53	2341704
2009-02-13	17.60	17.84	17.43	17.68	1311456
2009-02-17	17.01	17.69	16.92	17.41	1372743
2009-02-18	17.45	17.51	16.91	16.98	1306125
2009-02-19	16.93	17.32	16.91	16.95	1367226
2009-02-20	16.83	17.18	16.53	16.96	1575480
2009-02-23	17.02	17.08	16.55	16.59	1387104
2009-02-24	16.76	16.85	16.32	16.71	1172562
2009-02-25	16.59	16.75	16.04	16.27	982818
2009-02-26	16.41	16.55	15.82	15.89	1034598
2009-02-27	15.71	16.22	15.48	15.89	1576941
2009-03-02	15.63	15.87	15.29	15.63	1458723
2009-03-03	15.61	15.79	14.80	14.81	1679520
2009-03-04	14.96	15.17	14.55	14.67	1412862
2009-03-05	14.39	14.67	14.05	14.36	1483548
2009-03-06	14.50	14.92	14.25	14.58	1717854
2009-03-09	14.48	14.69	13.84	13.95	1390479
2009-03-10	14.16	14.33	13.68	14.32	1826874
2009-03-11	14.33	14.65	14.08	14.31	1086678
2009-03-12	14.34	15.18	14.21	15.09	1299699
2009-03-13	15.13	15.17	14.85	15.09	1001109
2009-03-16	15.27	15.36	14.93	14.98	1095258
2009-03-17	15.01	15.52	14.88	15.52	679629
2009-03-18	15.50	16.05	15.19	15.80	851700
2009-03-19	15.87	16.01	15.57	15.97	1178028
2009-03-20	16.03	16.45	15.84	15.84	1510674
2009-03-23	15.99	16.83	15.81	16.83	1375281
2009-03-24	16.69	16.91	16.31	16.33	1200819
2009-03-25	16.51	16.95	16.03	16.49	1056867
2009-03-26	16.70	17.38	16.45	17.38	1703667
2009-03-27	17.17	17.31	16.83	16.88	663111
2009-03-30	16.57	16.61	16.27	16.55	726843
2009-03-31	16.71	17.37	16.59	17.13	1262412
2009-04-01	16.92	17.07	16.32	17.03	1088712
2009-04-02	17.36	18.20	17.19	17.87	1121844
2009-04-03	17.91	18.41	17.80	18.41	1119798
2009-04-06	18.23	18.53	18.13	18.31	1201143
2009-04-07	18.13	18.35	17.86	18.03	773850
2009-04-08	18.13	18.33	17.89	17.97	938388
2009-04-09	18.23	18.23	17.95	18.04	1381986
2009-04-13	17.92	18.00	17.50	17.93	913362
2009-04-14	17.75	17.87	17.50	17.78	1233024
2009-04-15	17.78	18.31	17.78	18.12	541386
2009-04-16	18.25	18.38	17.94	18.25	1072233
2009-04-17	18.28	18.49	17.85	17.95	1482153
2009-04-20	17.75	17.81	17.43	17.69	910434
2009-04-21	17.48	17.83	17.19	17.50	1285533
2009-04-22	18.33	18.33	17.33	17.39	2583267
2009-04-23	17.47	17.47	16.87	17.06	1263798
2009-04-24	17.18	17.35	16.98	17.12	1475220
2009-04-27	16.91	17.37	16.75	17.09	1524825
2009-04-28	16.93	17.44	16.81	17.16	980646
2009-04-29	17.28	17.96	17.18	17.29	2318613
2009-04-30	17.38	17.65	17.13	17.19	2048064
2009-05-01	17.17	17.29	16.79	17.03	999426
2009-05-04	17.21	17.21	16.73	17.13	1345230
2009-05-05	17.13	17.14	16.70	16.79	1230360
2009-05-06	16.95	17.06	16.46	16.63	1238454
2009-05-07	16.67	16.67	16.27	16.36	1047552
2009-05-08	16.53	17.09	16.44	17.05	1293378
2009-05-11	16.83	17.01	16.69	16.79	792222
2009-05-12	16.81	16.97	16.32	16.51	719658
2009-05-13	16.29	16.31	15.99	16.04	852114
2009-05-14	16.03	16.57	16.00	16.51	955065
2009-05-15	16.47	16.55	16.13	16.28	753018
2009-05-18	16.39	16.78	16.25	16.78	896832
2009-05-19	16.69	17.06	16.43	17.01	1194264
2009-05-20	17.13	17.35	16.83	16.84	1099044
2009-05-21	16.67	16.85	16.51	16.70	881466
2009-05-22	16.73	16.91	16.61	16.71	999753
2009-05-26	16.56	17.43	16.51	17.30	1070316
2009-05-27	17.19	17.25	16.77	16.89	895653
2009-05-28	17.03	17.17	16.64	17.06	716067
2009-05-29	17.03	17.06	16.76	16.93	964311
2009-06-01	17.15	17.75	17.01	17.75	864609
2009-06-02	17.63	17.83	17.34	17.41	1259598
2009-06-03	17.35	17.49	17.14	17.43	931965
2009-06-04	17.50	17.64	17.29	17.55	742173
2009-06-05	17.79	17.87	17.53	17.75	876393
2009-06-08	17.71	17.87	17.46	17.83	887292
2009-06-09	17.88	17.90	17.59	17.75	623730
2009-06-10	17.80	17.85	17.29	17.56	1023756
2009-06-11	17.67	17.99	17.62	17.68	802863
2009-06-12	17.65	17.75	17.45	17.73	634479
2009-06-15	17.54	17.55	17.10	17.34	734073
2009-06-16	17.49	17.52	17.11	17.15	650757
2009-06-17	17.09	17.35	17.01	17.19	791805
2009-06-18	17.13	17.54	17.07	17.43	518445
2009-06-19	17.61	17.67	17.17	17.22	1132443
2009-06-22	17.11	17.24	16.56	16.56	1283814
2009-06-23	16.63	16.69	16.45	16.59	1116813
2009-06-24	16.71	16.78	16.52	16.69	1091592
2009-06-25	16.63	17.33	16.55	17.31	1573812
2009-06-26	17.27	17.51	16.22	16.27	12325578
2009-06-29	16.36	17.11	16.36	17.09	2268228
2009-06-30	17.07	17.29	17.07	17.27	1381044
2009-07-01	17.27	17.47	17.16	17.35	811809
2009-07-02	17.19	17.35	17.01	17.11	675006
2009-07-06	16.99	17.14	16.87	17.01	511422
2009-07-07	17.05	17.22	16.88	16.95	963237
2009-07-08	16.98	17.11	16.56	16.81	1192419
2009-07-09	16.83	16.83	16.33	16.51	1331796
2009-07-10	16.57	16.87	16.29	16.84	1230807
2009-07-13	16.95	17.24	16.84	17.16	1043226
2009-07-14	17.13	17.21	17.05	17.21	493053
2009-07-15	17.35	17.53	17.21	17.50	757659
2009-07-16	17.41	17.79	17.29	17.75	735441
2009-07-17	17.75	18.23	17.58	17.70	844269
2009-07-20	17.75	18.05	17.68	17.87	743685
2009-07-21	17.86	18.10	17.72	18.07	907890
2009-07-22	18.09	19.21	18.04	18.99	2669211
2009-07-23	18.97	19.18	18.87	19.15	978972
2009-07-24	19.11	19.37	18.87	19.12	1079442
2009-07-27	19.09	19.18	18.94	19.06	358194
2009-07-28	18.97	19.25	18.87	19.19	626946
2009-07-29	19.07	19.25	18.99	19.20	542397
2009-07-30	19.39	19.39	18.94	18.97	962418
2009-07-31	18.90	19.15	18.79	18.81	584049
2009-08-03	18.86	18.93	18.53	18.64	652392
2009-08-04	18.62	18.80	18.58	18.71	717972
2009-08-05	18.68	18.73	18.49	18.56	641967
2009-08-06	18.58	18.60	18.26	18.35	368148
2009-08-07	18.59	18.63	18.40	18.52	304191
2009-08-10	18.37	18.61	18.28	18.57	352704
2009-08-11	18.49	18.55	18.23	18.45	410502
2009-08-12	18.36	19.00	18.27	18.81	592653
2009-08-13	18.93	19.06	18.56	18.74	396297
2009-08-14	18.67	18.75	18.30	18.40	426780
2009-08-17	18.25	18.33	17.97	18.14	940491
2009-08-18	18.29	19.33	17.89	18.07	748422
2009-08-19	17.94	18.32	17.87	18.24	458973
2009-08-20	18.30	18.45	18.17	18.43	222141
2009-08-21	18.49	18.95	18.45	18.75	520722
2009-08-24	18.75	18.89	18.65	18.86	557733
2009-08-25	18.93	18.99	18.55	18.65	465486
2009-08-26	18.65	18.65	18.34	18.49	477135
2009-08-27	18.40	18.42	18.09	18.30	947898
2009-08-28	18.47	18.47	18.13	18.35	743028
2009-08-31	18.28	18.33	18.09	18.23	399486
2009-09-01	18.13	18.53	18.01	18.12	477681
2009-09-02	18.04	18.19	17.88	18.02	474882
2009-09-03	18.05	18.26	17.80	18.26	501750
2009-09-04	18.22	18.28	18.05	18.27	243960
2009-09-08	18.44	18.44	18.12	18.31	644004
2009-09-09	18.29	18.77	18.27	18.60	686685
2009-09-10	18.51	18.71	18.49	18.70	593688
2009-09-11	18.75	18.87	18.69	18.79	461139
2009-09-14	18.75	19.36	18.73	19.30	764487
2009-09-15	19.25	19.46	19.22	19.39	758040
2009-09-16	19.48	20.01	19.40	20.00	1051365
2009-09-17	20.00	20.18	19.77	19.81	464262
2009-09-18	19.84	19.96	19.72	19.79	587418
2009-09-21	19.70	19.80	19.49	19.67	466329
2009-09-22	19.87	19.87	19.37	19.53	564000
2009-09-23	19.57	19.63	19.39	19.39	455730
2009-09-24	19.45	19.49	18.80	19.01	735069
2009-09-25	18.94	18.97	18.63	18.71	363765
2009-09-28	18.73	19.09	18.71	19.09	403626
2009-09-29	19.07	19.39	19.03	19.13	547950
2009-09-30	19.13	19.24	18.74	19.24	712269
2009-10-01	19.16	19.35	19.00	19.19	1086936
2009-10-02	19.07	19.47	19.01	19.29	911688
2009-10-05	19.29	19.29	18.91	19.05	798042
2009-10-06	19.11	19.24	18.93	19.13	800523
2009-10-07	19.01	19.25	19.00	19.04	410649
2009-10-08	19.12	19.40	19.08	19.25	466317
2009-10-09	19.33	19.66	19.27	19.61	360369
2009-10-12	19.69	19.69	19.48	19.59	371757
2009-10-13	19.49	19.55	19.35	19.38	883932
2009-10-14	19.45	19.99	19.25	19.97	828423
2009-10-15	19.93	20.63	19.83	20.60	765267
2009-10-16	20.55	20.83	20.34	20.80	874938
2009-10-19	20.80	21.02	20.61	20.89	520923
2009-10-20	20.85	20.89	20.58	20.84	346737
2009-10-21	20.87	21.19	20.67	20.67	788232
2009-10-22	20.71	21.09	20.58	21.03	568581
2009-10-23	21.14	21.14	20.52	20.57	919413
2009-10-26	20.48	20.88	20.41	20.85	1139496
2009-10-27	21.21	21.67	20.84	21.47	1901553
2009-10-28	21.33	21.65	21.08	21.25	1824096
2009-10-29	21.38	21.47	21.09	21.31	1167120
2009-10-30	21.28	21.46	20.89	20.95	630942
2009-11-02	20.91	21.19	20.63	20.90	777306
2009-11-03	20.87	21.05	20.76	21.03	1006932
2009-11-04	21.15	21.24	20.94	20.99	756642
2009-11-05	21.15	21.31	21.00	21.18	980238
2009-11-06	21.12	21.16	20.79	21.07	764616
2009-11-09	21.21	21.32	21.05	21.27	595311
2009-11-10	21.19	21.40	21.19	21.37	1362915
2009-11-11	21.45	21.62	21.16	21.29	693447
2009-11-12	21.31	21.35	21.03	21.04	639291
2009-11-13	20.99	21.50	20.97	21.43	768945
2009-11-16	21.44	21.67	21.44	21.67	486276
2009-11-17	21.67	21.92	21.51	21.76	409452
2009-11-18	21.57	21.89	21.40	21.52	275547
2009-11-19	21.07	21.40	20.89	21.13	460980
2009-11-20	20.99	21.24	20.99	21.19	289677
2009-11-23	21.40	22.05	21.40	21.66	478956
2009-11-24	21.73	21.73	21.41	21.54	470679
2009-11-25	21.60	21.75	21.45	21.73	395391
2009-11-27	21.39	21.67	21.25	21.43	222009
2009-11-30	21.48	21.73	21.24	21.63	532320
2009-12-01	21.77	21.99	21.72	21.76	1020579
2009-12-02	21.81	22.03	21.74	21.97	581970
2009-12-03	21.97	22.41	21.91	22.01	414180
2009-12-04	22.15	22.59	22.07	22.33	384696
2009-12-07	22.37	22.50	22.11	22.23	478671
2009-12-08	22.05	22.19	21.80	22.01	379608
2009-12-09	21.95	22.11	21.83	21.96	259968
2009-12-10	22.12	22.31	21.99	22.25	390297
2009-12-11	22.22	22.40	22.20	22.23	334962
2009-12-14	22.29	22.67	22.27	22.57	396399
2009-12-15	22.43	22.63	22.28	22.52	564762
2009-12-16	22.64	22.66	22.20	22.26	394653
2009-12-17	22.17	22.26	21.73	21.83	337398
2009-12-18	21.81	21.89	21.67	21.77	969657
2009-12-21	21.82	22.19	21.82	21.99	427986
2009-12-22	22.03	22.23	21.87	22.21	322950
2009-12-23	22.31	22.42	22.12	22.42	323565
2009-12-24	22.40	22.50	22.31	22.37	55929
2009-12-28	22.45	22.46	22.21	22.33	157512
2009-12-29	22.36	22.43	22.21	22.23	459972
2009-12-30	22.23	22.38	22.17	22.25	574194
2009-12-31	22.32	22.33	22.13	22.23	455223
2010-01-04	22.23	22.51	22.10	22.45	487182
2010-01-05	22.47	22.66	21.99	22.10	817257
2010-01-06	22.12	22.15	21.95	21.97	730446
2010-01-07	22.00	22.01	21.71	21.79	582024
2010-01-08	21.73	21.77	21.55	21.71	529896
2010-01-11	21.77	22.02	21.73	21.99	476919
2010-01-12	21.89	22.04	21.82	22.02	442200
2010-01-13	22.01	22.24	22.00	22.22	320748
2010-01-14	22.16	22.44	22.04	22.41	479709
2010-01-15	22.40	22.48	22.05	22.24	887316
2010-01-19	22.19	22.50	22.08	22.47	911499
2010-01-20	22.32	22.32	22.01	22.15	773124
2010-01-21	22.24	22.49	22.03	22.07	546240
2010-01-22	22.09	22.33	21.68	21.88	970734
2010-01-25	22.07	22.11	21.80	21.88	560949
2010-01-26	21.86	21.93	21.77	21.81	406680
2010-01-27	21.70	21.90	21.40	21.50	716040
2010-01-28	21.50	21.67	21.27	21.51	495888
2010-01-29	21.53	21.73	21.45	21.45	504930
2010-02-01	21.51	21.63	21.35	21.61	284226
2010-02-02	21.57	21.65	21.46	21.50	685341
2010-02-03	21.46	21.56	21.25	21.53	397617
2010-02-04	21.45	21.51	21.01	21.07	550992
2010-02-05	21.01	21.18	20.71	20.91	433773
2010-02-08	20.87	21.01	20.62	20.64	609867
2010-02-09	20.75	21.31	20.46	21.21	1286352
2010-02-10	21.11	21.27	20.91	21.12	613944
2010-02-11	21.11	21.39	20.91	21.27	534936
2010-02-12	21.10	21.45	21.07	21.45	760584
2010-02-16	21.52	21.99	21.48	21.97	533805
2010-02-17	21.98	22.13	21.83	21.89	352707
2010-02-18	21.97	22.22	21.94	22.18	365910
2010-02-19	22.09	22.52	22.01	22.43	261330
2010-02-22	22.41	22.57	22.19	22.43	399801
2010-02-23	22.36	22.43	21.67	22.11	548373
2010-02-24	22.19	22.25	22.00	22.22	248550
2010-02-25	21.97	22.39	21.91	22.39	293487
2010-02-26	22.38	22.47	22.21	22.41	368070
2010-03-01	22.39	22.64	22.39	22.59	427548
2010-03-02	22.57	22.77	22.51	22.70	572571
2010-03-03	22.70	22.86	22.62	22.76	424167
2010-03-04	22.73	22.93	22.69	22.75	402084
2010-03-05	22.89	23.08	22.89	23.03	377556
2010-03-08	22.99	23.23	22.74	23.03	434607
2010-03-09	23.02	23.17	22.88	22.95	343755
2010-03-10	22.91	22.93	22.77	22.92	403638
2010-03-11	22.77	22.97	22.71	22.91	321633
2010-03-12	22.91	23.05	22.75	23.03	333504
2010-03-15	22.95	23.15	22.91	23.11	496296
2010-03-16	23.17	23.21	23.00	23.11	421413
2010-03-17	23.11	23.58	23.11	23.48	895836
2010-03-18	23.37	23.54	23.12	23.21	521076
2010-03-19	23.21	23.33	22.89	22.91	735510
2010-03-22	22.74	23.07	22.74	23.02	466143
2010-03-23	23.00	23.11	22.85	22.95	533883
2010-03-24	22.91	22.91	22.65	22.87	354552
2010-03-25	22.96	22.99	22.69	22.71	431700
2010-03-26	22.77	22.77	22.52	22.74	441486
2010-03-29	22.81	22.81	22.66	22.75	367140
2010-03-30	22.74	22.82	22.67	22.77	651270
2010-03-31	22.76	22.83	22.57	22.64	416598
2010-04-01	22.66	22.85	22.60	22.68	457698
2010-04-05	22.72	22.99	22.59	22.98	436410
2010-04-06	22.83	23.49	22.83	23.30	579309
2010-04-07	23.21	23.43	23.11	23.42	532509
2010-04-08	23.38	23.46	23.26	23.39	381315
2010-04-09	23.45	23.50	23.20	23.49	349248
2010-04-12	23.53	23.56	23.31	23.52	670614
2010-04-13	23.49	23.77	23.32	23.63	464517
2010-04-14	23.78	23.81	23.49	23.67	280419
2010-04-15	23.53	23.83	22.89	23.25	1319688
2010-04-16	23.15	23.26	22.81	23.13	828009
2010-04-19	23.01	23.19	22.89	23.15	783960
2010-04-20	23.28	23.50	23.09	23.45	474318
2010-04-21	23.56	23.56	23.10	23.30	1433493
2010-04-22	23.25	23.45	23.00	23.37	786294
2010-04-23	23.47	23.93	23.24	23.92	1628400
2010-04-26	23.81	24.04	23.70	23.97	403251
2010-04-27	23.87	23.98	23.47	23.55	664599
2010-04-28	23.59	23.81	23.50	23.67	555930
2010-04-29	23.80	23.83	23.59	23.81	488931
2010-04-30	23.82	24.05	23.82	23.86	620856
2010-05-03	23.97	23.97	23.53	23.75	793308
2010-05-04	23.38	23.45	23.06	23.32	685056
2010-05-05	23.25	23.33	23.11	23.20	458952
2010-05-06	23.13	23.26	22.27	22.87	991365
2010-05-07	22.90	22.99	22.44	22.47	931293
2010-05-10	23.09	23.31	22.79	23.10	916386
2010-05-11	23.00	23.50	22.93	23.41	635115
2010-05-12	23.49	23.73	23.49	23.50	636213
2010-05-13	23.47	24.05	23.47	23.99	975282
2010-05-14	23.89	23.95	23.43	23.57	657282
2010-05-17	23.65	23.84	23.17	23.65	451092
2010-05-18	23.78	23.92	23.60	23.67	703053
2010-05-19	23.57	23.63	23.37	23.45	479181
2010-05-20	23.23	23.23	22.80	22.80	708570
2010-05-21	22.55	22.77	22.31	22.70	924285
2010-05-24	22.61	22.77	22.52	22.54	416361
2010-05-25	22.33	22.81	22.01	22.76	881895
2010-05-26	22.80	23.31	22.74	23.20	1464720
2010-05-27	23.49	23.56	23.35	23.44	748365
2010-05-28	23.39	23.71	23.31	23.47	970782
2010-06-01	23.33	23.77	23.32	23.61	933537
2010-06-02	23.70	24.00	23.59	24.00	682800
2010-06-03	23.88	24.29	23.88	24.23	574476
2010-06-04	24.02	24.02	23.35	23.44	594246
2010-06-07	23.45	23.53	23.09	23.15	493083
2010-06-08	23.19	23.42	23.03	23.38	496638
2010-06-09	23.47	23.79	23.40	23.62	421266
2010-06-10	23.91	24.11	23.83	24.07	687444
2010-06-11	23.91	24.22	23.84	24.18	543510
2010-06-14	24.33	24.43	24.04	24.08	555585
2010-06-15	24.21	24.51	24.01	24.46	376260
2010-06-16	24.41	24.59	24.31	24.35	656109
2010-06-17	24.48	24.55	24.31	24.45	410409
2010-06-18	24.46	24.62	24.27	24.37	541821
2010-06-21	24.63	24.71	24.19	24.29	348624
2010-06-22	24.29	24.53	23.81	23.81	425316
2010-06-23	23.78	23.82	23.53	23.69	235824
2010-06-24	23.56	23.67	23.26	23.29	516867
2010-06-25	23.33	23.69	23.17	23.67	940236
2010-06-28	23.74	24.14	23.59	23.83	498549
2010-06-29	23.66	23.67	23.09	23.18	436812
2010-06-30	23.11	23.49	23.05	23.26	663930
2010-07-01	23.17	23.23	22.97	23.12	1026519
2010-07-02	23.25	23.38	23.08	23.10	518448
2010-07-06	23.38	23.38	23.00	23.12	620169
2010-07-07	23.19	23.59	23.02	23.56	643863
2010-07-08	23.67	23.86	23.53	23.65	473079
2010-07-09	23.69	23.71	23.49	23.66	407724
2010-07-12	23.53	23.68	23.39	23.54	446703
2010-07-13	23.72	24.06	23.65	24.01	405303
2010-07-14	23.99	24.15	23.82	24.07	602016
2010-07-15	24.11	24.25	23.85	24.05	391632
2010-07-16	24.00	24.00	23.28	23.43	488283
2010-07-19	23.46	23.55	23.26	23.55	634878
2010-07-20	23.33	23.93	23.21	23.93	620721
2010-07-21	23.96	25.11	23.58	24.85	3612672
2010-07-22	24.95	25.53	24.95	25.46	1547625
2010-07-23	25.45	25.66	25.23	25.59	631584
2010-07-26	25.70	25.93	25.59	25.75	927228
2010-07-27	25.85	25.91	25.55	25.63	566385
2010-07-28	25.64	25.69	25.28	25.39	491895
2010-07-29	25.53	25.65	25.21	25.47	570294
2010-07-30	25.21	25.60	25.20	25.45	563238
2010-08-02	25.77	25.89	25.36	25.76	482286
2010-08-03	25.67	25.93	25.56	25.78	527097
2010-08-04	25.83	26.02	25.79	25.96	420786
2010-08-05	25.84	25.92	25.74	25.87	438546
2010-08-06	25.69	26.00	25.59	25.97	437646
2010-08-09	26.01	26.16	25.96	26.01	400185
2010-08-10	25.78	26.10	25.59	25.99	521241
2010-08-11	25.56	25.56	25.32	25.36	642699
2010-08-12	25.03	25.51	24.87	25.41	713313
2010-08-13	25.43	25.45	25.26	25.26	347103
2010-08-16	25.11	25.29	24.94	25.25	654945
2010-08-17	25.43	25.98	25.42	25.69	469269
2010-08-18	25.70	25.75	25.48	25.58	755256
2010-08-19	25.45	25.71	25.43	25.59	789183
2010-08-20	25.54	25.77	25.33	25.76	411951
2010-08-23	25.87	25.97	25.43	25.61	414078
2010-08-24	25.35	25.78	25.26	25.61	625374
2010-08-25	25.54	25.70	25.42	25.53	716667
2010-08-26	25.55	25.62	25.20	25.23	430902
2010-08-27	25.33	25.66	25.01	25.62	598008
2010-08-30	25.53	25.66	25.43	25.47	420630
2010-08-31	25.38	25.51	25.12	25.17	739047
2010-09-01	25.47	26.05	25.41	25.93	876411
2010-09-02	25.85	26.00	25.69	25.82	568833
2010-09-03	26.05	26.05	25.90	25.91	386583
2010-09-07	25.92	26.03	25.77	25.83	298893
2010-09-08	25.83	26.23	25.82	26.15	510567
2010-09-09	26.37	26.50	26.05	26.21	322011
2010-09-10	26.21	26.32	26.13	26.21	331263
2010-09-13	26.41	26.49	26.28	26.31	239874
2010-09-14	26.23	26.41	26.23	26.25	388821
2010-09-15	26.21	26.53	26.21	26.41	430902
2010-09-16	26.32	26.45	26.20	26.37	128796
2010-09-17	26.51	26.56	26.27	26.47	496650
2010-09-20	26.59	26.95	26.46	26.77	334749
2010-09-21	26.80	26.91	26.70	26.77	459255
2010-09-22	26.69	26.96	26.48	26.54	516426
2010-09-23	26.35	26.50	26.03	26.05	378498
2010-09-24	26.30	26.49	26.27	26.41	244182
2010-09-27	26.35	26.39	26.12	26.19	238056
2010-09-28	26.18	26.27	25.89	26.22	486567
2010-09-29	26.26	26.65	26.17	26.46	400860
2010-09-30	26.53	26.95	26.43	26.44	1036434
2010-10-01	26.52	26.71	26.24	26.31	710508
2010-10-04	26.30	26.35	25.99	26.16	499053
2010-10-05	26.37	26.77	26.26	26.61	382296
2010-10-06	26.65	26.69	26.59	26.63	353985
2010-10-07	26.68	26.77	26.54	26.68	602646
2010-10-08	26.67	27.09	26.60	26.95	811491
2010-10-11	26.93	27.16	26.87	26.98	564363
2010-10-12	26.97	27.22	26.76	27.13	547614
2010-10-13	27.33	27.74	27.20	27.59	508167
2010-10-14	27.62	27.79	27.37	27.39	639582
2010-10-15	27.57	27.69	27.17	27.33	723186
2010-10-18	27.44	27.48	27.27	27.35	669975
2010-10-19	27.09	27.09	26.47	26.70	1223397
2010-10-20	26.75	27.27	26.65	26.79	1195875
2010-10-21	26.93	27.23	26.87	27.01	886035
2010-10-22	27.10	27.28	27.04	27.19	500202
2010-10-25	27.35	27.54	27.15	27.15	601296
2010-10-26	27.06	27.17	26.99	27.00	425388
2010-10-27	26.79	26.81	26.45	26.65	539142
2010-10-28	26.77	27.55	26.75	27.20	1416384
2010-10-29	27.17	27.25	27.01	27.16	439725
2010-11-01	27.31	27.54	26.80	26.98	485055
2010-11-02	27.17	27.44	27.12	27.21	543411
2010-11-03	27.21	27.32	26.96	27.22	629004
2010-11-04	27.47	27.57	27.13	27.19	554205
2010-11-05	27.19	27.23	26.53	26.69	921489
2010-11-08	26.63	26.67	26.19	26.29	1058118
2010-11-09	26.39	26.42	26.14	26.19	417396
2010-11-10	26.20	26.41	26.13	26.31	555756
2010-11-11	26.12	26.41	25.93	26.31	546492
2010-11-12	26.19	26.37	26.07	26.18	611205
2010-11-15	26.25	26.98	25.98	25.98	633551
2010-11-16	25.78	25.96	25.73	25.84	753637
2010-11-17	25.92	26.04	25.77	25.91	629716
2010-11-18	26.18	26.29	26.07	26.15	425621
2010-11-19	26.11	26.23	26.00	26.16	340902
2010-11-22	25.98	26.18	25.81	26.08	522198
2010-11-23	25.89	26.03	25.76	25.90	548780
2010-11-24	26.05	26.23	25.99	26.10	434637
2010-11-26	25.90	26.11	25.90	26.04	222378
2010-11-29	25.86	26.15	25.60	26.03	589514
2010-11-30	25.83	26.08	25.75	26.00	638470
2010-12-01	26.35	26.48	26.18	26.23	446782
2010-12-02	26.30	26.60	26.27	26.42	509253
2010-12-03	26.38	26.45	26.15	26.24	578687
2010-12-06	26.24	26.24	26.00	26.19	560140
2010-12-07	26.37	26.46	25.96	26.15	478682
2010-12-08	26.20	26.38	26.15	26.23	361313
2010-12-09	26.36	26.51	26.15	26.45	521004
2010-12-10	26.46	26.88	26.40	26.79	379669
2010-12-13	26.89	27.13	26.78	27.12	636167
2010-12-14	27.18	27.39	27.10	27.18	378812
2010-12-15	27.15	27.45	27.09	27.10	553737
2010-12-16	27.14	27.42	26.95	27.35	406996
2010-12-17	27.40	27.49	27.18	27.41	529711
2010-12-20	27.49	27.49	27.21	27.22	347334
2010-12-21	27.29	27.59	27.09	27.15	289952
2010-12-22	27.14	27.44	27.14	27.21	326083
2010-12-23	27.17	27.22	27.06	27.10	641002
2010-12-27	27.01	27.38	27.00	27.35	178094
2010-12-28	27.45	27.56	27.34	27.50	308431
2010-12-29	27.52	27.68	27.50	27.58	161710
2010-12-30	27.56	27.75	27.55	27.67	236749
2010-12-31	27.65	27.76	27.50	27.53	363235
2011-01-03	27.76	27.92	27.65	27.92	465252
2011-01-04	27.95	27.97	27.68	27.73	773911
2011-01-05	27.67	27.80	27.66	27.68	517506
2011-01-06	27.66	27.79	27.60	27.67	370551
2011-01-07	27.66	27.77	27.26	27.32	439097
2011-01-10	27.22	27.32	27.06	27.17	567358
2011-01-11	27.26	27.41	27.08	27.11	441403
2011-01-12	27.31	27.37	26.99	27.29	445303
2011-01-13	27.31	27.40	27.16	27.31	387205
2011-01-14	27.24	27.56	27.10	27.56	585020
2011-01-18	27.51	28.00	27.41	28.00	756259
2011-01-19	27.94	28.10	27.89	28.01	521372
2011-01-20	27.99	28.16	27.91	28.01	447634
2011-01-21	28.12	28.28	28.06	28.20	492628
2011-01-24	28.09	28.52	28.06	28.32	536975
2011-01-25	28.37	28.87	28.34	28.87	620241
2011-01-26	28.99	29.35	28.96	29.29	568311
2011-01-27	29.26	29.36	29.13	29.25	293461
2011-01-28	29.31	29.46	28.82	28.84	430201
2011-01-31	28.98	29.17	28.81	28.97	356838
2011-02-01	29.16	29.22	28.99	29.17	273056
2011-02-02	29.09	29.38	29.05	29.17	372223
2011-02-03	29.09	29.21	28.86	29.07	258051
2011-02-04	29.13	29.38	29.00	29.24	289961
2011-02-07	29.29	29.69	29.25	29.53	527547
2011-02-08	29.57	29.63	29.17	29.17	703057
2011-02-09	29.15	29.47	29.05	29.28	960191
2011-02-10	29.17	29.21	28.94	29.10	638257
2011-02-11	29.02	29.29	28.92	29.24	621404
2011-02-14	29.33	29.65	29.23	29.61	344517
2011-02-15	29.59	29.86	29.58	29.65	398078
2011-02-16	29.80	29.86	29.65	29.68	417568
2011-02-17	29.60	29.84	29.55	29.82	210792
2011-02-18	29.84	29.85	29.64	29.73	376688
2011-02-22	29.51	29.72	29.11	29.12	601009
2011-02-23	29.15	29.15	28.72	28.88	503449
2011-02-24	28.96	29.02	28.62	28.69	490602
2011-02-25	28.84	29.03	28.76	29.00	402103
2011-02-28	29.18	29.18	28.96	28.99	432021
2011-03-01	29.13	29.13	28.61	28.68	371162
2011-03-02	28.60	28.96	28.55	28.70	407602
2011-03-03	28.91	29.05	28.85	29.00	559225
2011-03-04	28.96	29.07	28.67	28.81	419610
2011-03-07	28.83	28.97	28.33	28.53	875515
2011-03-08	28.57	28.91	28.49	28.80	903282
2011-03-09	28.79	28.88	28.71	28.84	558651
2011-03-10	28.52	28.66	28.26	28.27	587955
2011-03-11	28.25	28.55	28.14	28.37	784511
2011-03-14	28.16	28.57	28.10	28.55	406478
2011-03-15	28.02	28.88	27.78	28.64	898873
2011-03-16	28.57	28.57	28.14	28.34	532905
2011-03-17	28.64	28.79	28.34	28.38	270021
2011-03-18	28.64	28.84	27.92	28.40	658514
2011-03-21	28.63	28.63	28.24	28.33	1085503
2011-03-22	28.40	28.46	28.26	28.37	451574
2011-03-23	28.37	28.51	28.18	28.25	1027219
2011-03-24	28.35	28.50	28.05	28.36	1991109
2011-03-25	28.38	28.84	28.38	28.71	772903
2011-03-28	28.79	28.87	28.41	28.47	720396
2011-03-29	28.47	28.58	28.37	28.58	515922
2011-03-30	28.68	28.79	28.61	28.64	421434
2011-03-31	28.67	28.80	28.56	28.79	623151
2011-04-01	28.85	29.18	28.77	29.18	571330
2011-04-04	29.17	29.33	29.15	29.28	498267
2011-04-05	29.31	29.64	29.27	29.55	594106
2011-04-06	29.75	30.79	29.70	30.58	1002395
2011-04-07	30.54	30.65	30.31	30.34	532654
2011-04-08	30.44	30.51	30.05	30.20	344334
2011-04-11	30.15	30.27	29.86	29.92	484642
2011-04-12	29.82	29.98	29.65	29.65	419913
2011-04-13	29.80	29.98	29.47	29.50	497194
2011-04-14	29.34	29.48	29.20	29.41	525639
2011-04-15	29.51	29.85	29.32	29.81	610115
2011-04-18	29.54	29.59	29.12	29.36	480533
2011-04-19	29.38	29.55	29.15	29.41	271918
2011-04-20	29.71	29.89	29.64	29.82	322187
2011-04-21	29.85	29.96	29.70	29.77	295461
2011-04-25	29.70	30.10	29.64	29.85	419941
2011-04-26	30.20	30.94	30.18	30.35	672454
2011-04-27	30.33	30.74	30.33	30.58	616584
2011-04-28	30.51	30.57	30.31	30.41	510297
2011-04-29	30.48	30.82	30.27	30.77	1130762
2011-05-02	30.78	30.98	30.71	30.74	484860
2011-05-03	30.63	30.77	30.50	30.64	321784
2011-05-04	30.57	30.70	30.28	30.51	711406
2011-05-05	30.32	30.48	30.19	30.37	476056
2011-05-06	30.53	30.95	30.49	30.67	689364
2011-05-09	30.61	30.82	30.49	30.76	405139
2011-05-10	30.80	30.92	30.77	30.85	303978
2011-05-11	30.78	30.79	30.50	30.58	462006
2011-05-12	30.48	30.92	30.38	30.89	244586
2011-05-13	30.93	31.02	30.55	30.65	296863
2011-05-16	30.59	30.66	30.38	30.50	350597
2011-05-17	30.45	31.15	30.36	31.07	1071742
2011-05-18	31.07	32.07	30.97	32.05	1158613
2011-05-19	32.19	32.69	32.11	32.49	1323574
2011-05-20	32.46	32.45	31.75	31.84	613628
2011-05-23	31.53	31.60	31.17	31.22	610958
2011-05-24	31.35	31.35	31.06	31.22	791539
2011-05-25	31.13	31.15	30.74	30.93	481098
2011-05-26	30.79	31.09	30.57	31.07	463008
2011-05-27	31.19	31.23	31.00	31.12	369868
2011-05-31	31.13	31.45	31.08	31.44	812609
2011-06-01	31.42	31.51	30.89	30.97	470214
2011-06-02	30.93	31.04	30.74	31.00	264609
2011-06-03	30.67	30.88	30.60	30.72	440897
2011-06-06	30.73	30.77	30.49	30.49	520800
2011-06-07	30.57	30.68	30.40	30.54	427929
2011-06-08	30.40	30.75	30.38	30.72	839899
2011-06-09	30.78	31.11	30.68	30.90	534851
2011-06-10	30.72	30.83	30.60	30.67	605136
2011-06-13	30.75	30.86	30.57	30.66	502069
2011-06-14	30.93	30.99	30.77	30.97	343526
2011-06-15	30.79	30.97	30.55	30.65	491131
2011-06-16	30.61	30.85	30.60	30.78	458696
2011-06-17	30.96	31.21	30.96	31.17	820177
2011-06-20	31.07	31.70	30.96	31.52	442167
2011-06-21	31.69	31.84	31.47	31.78	305178
2011-06-22	31.72	32.00	31.56	31.69	440739
2011-06-23	31.43	31.50	30.95	31.50	530239
2011-06-24	31.47	31.63	31.01	31.25	676661
2011-06-27	31.20	31.50	30.97	31.32	450448
2011-06-28	31.43	31.71	31.31	31.69	270852
2011-06-29	31.79	31.87	31.66	31.70	333519
2011-06-30	31.81	31.97	31.72	31.73	439764
2011-07-01	31.81	32.26	31.74	32.19	282299
2011-07-05	32.32	32.48	32.25	32.39	347167
2011-07-06	32.42	32.74	32.35	32.74	404612
2011-07-07	32.99	33.05	32.79	32.83	343106
2011-07-08	32.54	32.87	32.51	32.85	269616
2011-07-11	32.57	32.74	32.29	32.37	446422
2011-07-12	32.29	32.52	32.12	32.47	588819
2011-07-13	32.60	32.94	32.50	32.84	635153
2011-07-14	32.91	33.08	32.32	32.51	945148
2011-07-15	32.63	32.71	32.32	32.70	383782
2011-07-18	32.53	32.59	32.14	32.51	800062
2011-07-19	32.73	33.50	32.50	33.45	1221020
2011-07-20	33.50	33.87	33.18	33.72	710785
2011-07-21	33.90	34.66	33.86	34.02	751719
2011-07-22	34.04	34.04	33.71	33.87	340743
2011-07-25	33.58	33.77	33.34	33.46	580259
2011-07-26	33.51	33.59	33.15	33.25	518528
2011-07-27	33.12	33.12	32.71	32.86	682573
2011-07-28	32.80	33.01	32.07	32.45	829971
2011-07-29	32.22	32.71	31.88	32.24	905685
2011-08-01	32.50	32.81	32.00	32.18	464500
2011-08-02	31.98	32.40	31.58	31.62	1006950
2011-08-03	31.68	32.24	31.27	32.18	1354459
2011-08-04	31.78	32.11	31.04	31.04	1062068
2011-08-05	31.36	31.44	30.40	30.50	1972498
2011-08-08	29.88	30.16	29.50	29.51	2068664
2011-08-09	30.04	30.77	29.06	30.76	2061403
2011-08-10	30.15	30.66	29.71	29.72	1291445
2011-08-11	29.85	31.42	29.81	31.03	1621730
2011-08-12	31.16	31.27	30.55	31.08	947407
2011-08-15	31.37	31.77	31.31	31.69	765476
2011-08-16	31.43	31.67	31.11	31.39	944865
2011-08-17	31.47	31.89	31.39	31.77	720742
2011-08-18	31.11	31.25	30.77	30.91	1197816
2011-08-19	30.56	31.36	30.44	30.99	803443
2011-08-22	31.62	31.74	31.22	31.47	692355
2011-08-23	31.58	32.66	31.25	32.66	925535
2011-08-24	32.70	34.20	32.52	34.11	1601160
2011-08-25	34.41	34.69	33.89	34.49	1732916
2011-08-26	34.40	35.04	33.96	34.66	1589419
2011-08-29	35.00	35.34	34.92	35.28	917316
2011-08-30	35.07	35.35	34.92	34.97	1216806
2011-08-31	35.08	35.30	34.34	34.59	1393834
2011-09-01	34.58	34.75	34.08	34.14	1178567
2011-09-02	33.65	33.98	33.29	33.63	1279071
2011-09-06	32.83	33.71	32.69	33.64	795976
2011-09-07	34.16	34.54	33.79	34.33	854049
2011-09-08	34.16	34.43	34.04	34.08	935201
2011-09-09	33.89	33.96	33.22	33.46	802594
2011-09-12	33.03	33.46	32.78	33.27	1358782
2011-09-13	33.44	33.97	33.14	33.85	730388
2011-09-14	33.99	34.43	33.22	34.08	826777
2011-09-15	34.22	34.36	33.48	33.62	1574559
2011-09-16	33.61	33.83	33.47	33.58	1157753
2011-09-19	33.15	33.71	32.85	33.55	883361
2011-09-20	33.67	34.28	33.55	33.55	744040
2011-09-21	33.42	33.53	32.43	32.45	611212
2011-09-22	31.60	32.02	31.31	31.62	1000544
2011-09-23	31.57	32.83	31.47	32.79	810402
2011-09-26	32.91	33.59	32.55	33.52	599450
2011-09-27	34.15	34.42	33.69	33.87	657102
2011-09-28	34.01	34.23	32.91	32.93	561619
2011-09-29	33.49	33.49	32.73	33.47	759283
2011-09-30	33.06	34.14	33.00	33.82	1083213
2011-10-03	33.81	34.32	32.77	32.91	1227778
2011-10-04	32.65	33.93	32.22	33.88	1263946
2011-10-05	33.91	34.22	33.61	34.00	919856
2011-10-06	33.99	34.12	33.75	33.94	1111287
2011-10-07	34.14	34.27	33.55	33.67	1076433
2011-10-10	34.14	34.54	33.86	34.52	759882
2011-10-11	34.30	34.63	34.02	34.22	639794
2011-10-12	34.39	34.82	34.29	34.30	510971
2011-10-13	34.07	34.50	33.89	34.14	942826
2011-10-14	34.39	34.39	34.00	34.25	718709
2011-10-17	34.17	34.29	33.91	34.05	787000
2011-10-18	34.02	34.48	33.46	34.34	649769
2011-10-19	33.07	35.68	33.06	34.01	1003919
2011-10-20	34.10	34.18	33.45	33.79	575326
2011-10-21	34.05	34.32	33.72	34.07	507632
2011-10-24	34.06	35.03	34.03	34.95	761555
2011-10-25	34.75	35.09	34.55	34.85	544664
2011-10-26	35.17	35.24	34.57	34.96	1009239
2011-10-27	35.75	35.95	35.11	35.49	650645
2011-10-28	35.32	35.47	34.60	34.71	698409
2011-10-31	34.21	34.79	34.05	34.05	645070
2011-11-01	33.41	34.00	32.84	32.98	1189664
2011-11-02	33.38	33.55	32.85	33.20	907445
2011-11-03	33.54	33.84	33.15	33.80	756376
2011-11-04	33.55	33.66	33.03	33.14	819439
2011-11-07	33.18	33.27	32.70	32.99	683603
2011-11-08	33.21	33.21	32.69	33.06	1075268
2011-11-09	32.58	32.96	32.56	32.72	979929
2011-11-10	33.05	33.19	32.53	32.69	877871
2011-11-11	32.87	33.00	32.71	32.83	928979
2011-11-14	32.66	32.73	32.29	32.35	653390
2011-11-15	32.21	32.61	32.00	32.39	507971
2011-11-16	32.11	32.58	32.03	32.24	692324
2011-11-17	32.25	32.25	31.88	31.97	478228
2011-11-18	32.09	32.18	31.82	31.85	602121
2011-11-21	31.51	31.76	31.33	31.52	937659
2011-11-22	31.43	32.01	31.35	31.80	684680
2011-11-23	31.62	31.73	31.26	31.62	798778
2011-11-25	31.48	31.85	31.41	31.61	214232
2011-11-28	32.15	32.51	31.91	32.50	955273
2011-11-29	32.44	32.54	32.26	32.31	512731
2011-11-30	33.10	33.18	32.37	32.77	4008187
2011-12-01	32.70	33.43	32.57	33.12	590560
2011-12-02	33.41	33.42	32.59	32.65	549077
2011-12-05	33.00	33.07	32.62	32.69	514931
2011-12-06	32.84	33.14	32.54	32.83	481943
2011-12-07	32.63	32.68	32.14	32.55	540612
2011-12-08	32.31	32.42	31.89	31.97	659166
2011-12-09	32.08	32.75	32.08	32.58	358035
2011-12-12	32.37	32.49	32.10	32.28	489690
2011-12-13	32.32	32.49	31.66	31.75	547055
2011-12-14	31.71	31.73	31.44	31.70	445011
2011-12-15	31.95	32.06	31.43	31.47	766532
2011-12-16	31.54	32.06	31.44	32.02	862545
2011-12-19	32.07	32.32	31.47	31.56	505647
2011-12-20	31.89	32.23	31.74	32.15	437064
2011-12-21	32.07	32.38	31.93	32.31	328825
2011-12-22	32.40	32.61	32.21	32.31	342052
2011-12-23	32.42	32.64	32.28	32.51	323886
2011-12-27	32.49	33.25	32.36	33.17	367885
2011-12-28	33.11	33.36	32.73	33.03	465112
2011-12-29	33.03	33.36	33.03	33.33	439718
2011-12-30	33.40	33.43	33.07	33.14	462899
2012-01-03	33.62	33.94	32.81	32.98	487973
2012-01-04	32.91	32.98	32.53	32.73	453089
2012-01-05	32.69	33.15	32.00	33.03	504039
2012-01-06	33.04	33.17	32.62	32.88	266966
2012-01-09	33.01	33.29	32.72	33.15	393499
2012-01-10	33.38	33.57	33.29	33.45	367289
2012-01-11	33.32	33.36	32.99	33.32	239147
2012-01-12	33.45	33.91	33.29	33.88	326238
2012-01-13	33.72	33.83	33.48	33.65	248004
2012-01-17	33.78	33.87	32.88	32.92	531314
2012-01-18	32.93	32.93	31.81	32.26	1276045
2012-01-19	32.38	32.65	32.22	32.46	706211
2012-01-20	32.38	32.65	32.19	32.26	749392
2012-01-23	32.20	32.40	31.87	32.35	581574
2012-01-24	32.28	32.81	32.09	32.76	350292
2012-01-25	32.71	33.32	32.51	33.08	514575
2012-01-26	33.23	33.49	32.58	32.76	532394
2012-01-27	32.64	32.87	32.15	32.21	800600
2012-01-30	32.12	32.46	31.95	32.38	896788
2012-01-31	32.53	32.70	32.07	32.31	653968
2012-02-01	32.34	33.03	32.28	33.03	645807
2012-02-02	33.02	33.07	32.77	32.87	450894
2012-02-03	33.07	33.23	32.87	32.93	377486
2012-02-06	32.83	32.85	32.17	32.27	991281
2012-02-07	32.28	32.62	32.07	32.54	644182
2012-02-08	32.58	32.94	31.79	31.84	1257013
2012-02-09	31.85	32.05	31.45	31.59	1049148
2012-02-10	31.37	31.56	31.09	31.48	2170922
2012-02-13	31.70	31.77	31.40	31.66	745934
2012-02-14	31.54	32.27	31.54	32.27	618732
2012-02-15	32.32	32.50	31.59	31.66	683089
2012-02-16	31.59	31.94	31.41	31.91	868768
2012-02-17	31.83	32.13	31.82	31.88	775703
2012-02-21	31.87	32.16	31.80	31.91	883181
2012-02-22	31.93	32.14	31.75	31.80	390435
2012-02-23	31.85	32.06	31.81	31.95	529060
2012-02-24	32.00	32.03	31.85	31.94	368551
2012-02-27	31.70	32.08	31.70	31.82	459028
2012-02-28	31.01	31.10	30.77	30.97	6159622
2012-02-29	31.01	32.52	30.94	32.52	5475381
2012-03-01	32.47	32.50	31.77	31.90	1542083
2012-03-02	31.72	31.92	31.35	31.58	1115786
2012-03-05	31.42	32.20	31.28	32.11	1137248
2012-03-06	31.81	32.13	31.73	31.97	1235678
2012-03-07	31.97	32.16	31.68	31.77	786028
2012-03-08	31.90	32.30	31.77	32.22	659631
2012-03-09	32.20	32.88	32.08	32.72	914762
2012-03-12	32.69	32.89	32.46	32.80	605346
2012-03-13	32.82	32.88	32.45	32.81	605409
2012-03-14	32.73	32.80	32.41	32.48	703723
2012-03-15	32.53	32.78	32.30	32.48	742058
2012-03-16	32.58	32.78	32.34	32.73	1057752
2012-03-19	32.66	32.68	32.08	32.22	883088
2012-03-20	32.07	32.36	31.94	32.20	821911
2012-03-21	32.23	32.47	31.88	32.35	682488
2012-03-22	32.21	32.36	31.94	32.26	841683
2012-03-23	32.34	32.44	31.98	32.39	687346
2012-03-26	32.57	33.03	32.48	32.96	781330
2012-03-27	32.92	33.00	32.34	32.42	598996
2012-03-28	32.36	32.51	32.15	32.26	814450
2012-03-29	32.09	32.41	31.84	32.32	757758
2012-03-30	32.53	32.72	32.12	32.53	1714995
2012-04-02	32.42	32.56	31.99	32.06	833544
2012-04-03	31.96	32.08	31.21	31.52	1910760
2012-04-04	31.31	32.26	31.11	32.26	1295958
2012-04-05	32.23	32.73	32.07	32.70	739706
2012-04-09	32.45	32.52	32.20	32.35	598643
2012-04-10	32.34	32.40	32.20	32.27	1203319
2012-04-11	32.45	32.51	32.30	32.34	693907
2012-04-12	32.35	32.64	32.31	32.49	916557
2012-04-13	32.45	32.51	32.24	32.29	605467
2012-04-16	32.26	32.61	32.25	32.33	844066
2012-04-17	32.51	32.54	32.39	32.45	866521
2012-04-18	32.38	32.64	32.38	32.43	631787
2012-04-19	32.47	32.87	32.19	32.52	663584
2012-04-20	32.60	33.23	32.56	33.09	530888
2012-04-23	32.80	32.93	32.56	32.75	447709
2012-04-24	32.60	32.91	32.56	32.71	427744
2012-04-25	32.88	33.20	32.69	32.96	781493
2012-04-26	32.90	32.90	32.11	32.55	721795
2012-04-27	32.56	32.82	32.01	32.46	796086
2012-04-30	32.33	32.57	32.17	32.23	848109
2012-05-01	32.21	32.54	32.11	32.22	977096
2012-05-02	32.12	32.27	31.77	31.87	944065
2012-05-03	31.91	32.08	31.70	31.75	1338587
2012-05-04	31.66	31.82	31.41	31.48	932006
2012-05-07	31.39	31.70	31.22	31.68	719547
2012-05-08	31.59	31.74	31.38	31.73	630688
2012-05-09	31.48	31.77	31.44	31.65	837377
2012-05-10	31.79	32.06	31.75	31.94	656294
2012-05-11	31.85	32.35	31.85	31.98	630350
2012-05-14	31.73	31.76	31.27	31.62	832162
2012-05-15	31.52	31.93	31.30	31.46	742921
2012-05-16	31.54	31.68	31.45	31.53	613818
2012-05-17	31.53	31.58	31.15	31.31	569379
2012-05-18	31.47	31.49	30.98	31.01	543760
2012-05-21	31.10	31.35	30.94	31.29	462246
2012-05-22	31.38	31.58	31.16	31.29	590258
2012-05-23	31.07	31.34	30.88	31.23	969114
2012-05-24	31.38	31.39	31.06	31.33	736467
2012-05-25	31.38	31.62	31.27	31.30	377022
2012-05-29	31.50	31.71	31.16	31.31	409585
2012-05-30	31.18	31.36	31.03	31.17	456219
2012-05-31	31.15	31.16	30.73	30.95	538328
2012-06-01	30.56	30.85	30.34	30.52	520751
2012-06-04	30.54	30.64	30.32	30.50	425655
2012-06-05	30.35	30.69	30.21	30.59	412404
2012-06-06	30.70	30.78	30.44	30.69	609786
2012-06-07	30.89	31.09	30.43	30.50	567269
2012-06-08	30.50	30.92	30.41	30.77	377974
2012-06-11	30.93	30.93	30.36	30.36	464493
2012-06-12	30.48	30.74	30.42	30.62	319393
2012-06-13	30.58	30.65	30.22	30.25	571358
2012-06-14	30.33	30.36	29.92	30.16	731198
2012-06-15	30.24	30.24	29.77	29.80	780906
2012-06-18	29.75	30.01	29.53	29.97	492396
2012-06-19	30.04	30.04	29.10	29.38	1639891
2012-06-20	29.41	29.43	29.17	29.20	1300786
2012-06-21	29.24	29.30	28.70	28.91	1408597
2012-06-22	29.06	29.28	28.92	29.13	2181998
2012-06-25	28.92	29.14	28.88	29.05	753622
2012-06-26	29.01	29.26	28.95	29.15	561358
2012-06-27	29.03	29.39	29.03	29.21	432267
2012-06-28	29.09	29.44	28.95	29.44	579446
2012-06-29	29.79	29.92	29.57	29.92	1035621
2012-07-02	29.93	29.94	29.74	29.87	634772
2012-07-03	29.87	30.19	29.84	30.05	309908
2012-07-05	30.02	30.22	29.96	30.04	352053
2012-07-06	29.92	30.01	29.77	29.98	301608
2012-07-09	30.01	30.20	29.88	30.17	288223
2012-07-10	30.20	30.60	30.10	30.59	651300
2012-07-11	30.55	30.68	30.03	30.45	956898
2012-07-12	30.39	31.03	30.34	30.73	774410
2012-07-13	30.75	30.92	30.71	30.81	554640
2012-07-16	30.78	30.78	30.28	30.71	533766
2012-07-17	30.77	31.09	30.52	31.04	735380
2012-07-18	30.94	31.13	30.88	31.05	590644
2012-07-19	30.98	31.09	30.41	30.82	608943
2012-07-20	30.74	30.74	30.38	30.40	381421
2012-07-23	30.13	30.29	29.73	30.18	618905
2012-07-24	30.14	30.21	29.26	30.02	1559221
2012-07-25	29.90	30.05	29.58	29.80	659650
2012-07-26	29.82	30.06	29.37	29.92	956142
2012-07-27	30.08	30.78	29.99	30.70	543207
2012-07-30	30.69	30.82	30.60	30.65	403352
2012-07-31	30.63	30.80	30.46	30.77	666639
2012-08-01	30.91	31.01	30.70	30.89	874179
2012-08-02	30.56	30.77	30.03	30.21	544234
2012-08-03	30.55	30.83	30.32	30.45	381821
2012-08-06	30.55	30.69	30.07	30.18	674864
2012-08-07	30.39	30.54	30.23	30.29	303640
2012-08-08	30.20	30.31	30.01	30.09	223398
2012-08-09	30.09	30.15	29.96	30.12	237509
2012-08-10	30.10	30.38	29.89	30.18	531967
2012-08-13	30.08	30.20	29.83	30.04	470764
2012-08-14	30.05	30.11	29.84	30.07	472188
2012-08-15	30.09	30.50	30.04	30.43	336416
2012-08-16	30.35	30.49	30.27	30.41	314083
2012-08-17	30.46	30.72	30.31	30.72	322560
2012-08-20	30.74	30.75	30.19	30.54	397205
2012-08-21	30.54	30.68	30.43	30.54	455649
2012-08-22	30.55	30.65	30.38	30.42	383825
2012-08-23	30.37	30.52	30.28	30.40	734312
2012-08-24	30.43	30.56	30.28	30.38	1042415
2012-08-27	30.47	30.47	29.61	29.71	657870
2012-08-28	29.63	29.79	29.24	29.35	783893
2012-08-29	29.31	29.43	29.26	29.28	703225
2012-08-30	29.12	29.16	28.92	29.00	354274
2012-08-31	29.10	29.26	28.85	28.95	386098
2012-09-04	29.05	29.26	28.72	29.08	603163
2012-09-05	29.21	29.29	28.99	29.14	765693
2012-09-06	29.23	29.46	29.06	29.41	470036
2012-09-07	29.41	29.61	29.34	29.61	340503
2012-09-10	29.64	29.92	29.58	29.73	384616
2012-09-11	29.77	29.84	29.53	29.66	532382
2012-09-12	29.66	29.81	29.42	29.44	345019
2012-09-13	29.43	29.60	29.16	29.40	401180
2012-09-14	29.55	29.67	29.24	29.67	865510
2012-09-17	29.89	32.98	29.89	32.81	3404401
2012-09-18	32.85	33.30	32.45	32.58	1546687
2012-09-19	32.52	32.52	31.85	31.89	938910
2012-09-20	31.78	32.00	31.44	31.96	832227
2012-09-21	32.14	32.33	31.65	31.69	877988
2012-09-24	31.50	31.51	31.23	31.26	1025871
2012-09-25	31.35	31.35	30.21	30.22	968390
2012-09-26	30.59	30.69	29.91	29.99	1515984
2012-09-27	29.95	30.21	29.65	29.99	1474014
2012-09-28	29.91	30.26	29.83	30.25	912868
2012-10-01	30.17	30.17	29.69	29.88	946416
2012-10-02	29.89	30.01	29.53	29.64	500892
2012-10-03	29.63	29.70	29.25	29.49	601912
2012-10-04	29.51	29.66	29.38	29.58	821940
2012-10-05	29.58	29.72	29.36	29.69	742499
2012-10-08	29.58	29.87	29.53	29.72	598966
2012-10-09	29.72	29.73	29.52	29.56	360062
2012-10-10	29.48	29.66	29.45	29.59	386666
2012-10-11	29.71	30.10	29.62	30.02	783756
2012-10-12	29.93	30.05	29.83	29.90	441889
2012-10-15	29.95	30.62	29.90	30.61	679773
2012-10-16	30.77	31.10	30.62	31.03	700469
2012-10-17	30.93	31.73	30.79	31.60	711400
2012-10-18	31.52	31.92	31.40	31.72	561208
2012-10-19	31.66	31.85	31.38	31.49	542643
2012-10-22	31.51	32.01	31.31	31.93	1248927
2012-10-23	31.64	32.38	30.55	32.25	1471749
2012-10-24	32.38	32.72	31.95	32.53	1032868
2012-10-25	32.67	33.06	32.66	32.71	1022863
2012-10-26	32.68	32.75	32.53	32.62	630044
2012-10-31	32.85	32.99	32.50	32.83	728474
2012-11-01	32.77	33.14	32.77	33.02	753553
2012-11-02	33.21	33.21	32.41	32.42	577428
2012-11-05	32.38	32.57	32.24	32.50	382056
2012-11-06	32.73	32.73	32.16	32.34	461370
2012-11-07	32.16	32.28	31.71	31.95	419186
2012-11-08	31.98	31.98	31.28	31.29	525170
2012-11-09	31.25	31.55	31.07	31.45	353509
2012-11-12	31.47	31.65	31.16	31.35	316487
2012-11-13	31.35	31.54	31.11	31.13	284759
2012-11-14	31.21	31.21	30.58	30.60	326508
2012-11-15	30.49	30.77	30.40	30.77	1333129
2012-11-16	30.79	31.69	30.62	31.11	849385
2012-11-19	31.33	31.44	31.01	31.23	352141
2012-11-20	31.23	31.49	31.12	31.38	282005
2012-11-21	31.48	31.81	31.20	31.74	338427
2012-11-23	31.93	32.16	31.75	32.16	171331
2012-11-26	32.15	32.66	32.01	32.40	544850
2012-11-27	32.33	32.44	31.98	32.31	366848
2012-11-28	32.19	32.61	31.98	32.61	311193
2012-11-29	32.68	32.77	32.35	32.54	335466
2012-11-30	32.62	32.92	32.41	32.92	612367
2012-12-03	32.95	33.18	32.54	32.81	935509
2012-12-04	32.76	33.13	32.74	33.05	345543
2012-12-05	33.00	33.38	32.62	33.34	451560
2012-12-06	33.34	33.45	33.29	33.43	302411
2012-12-07	33.50	33.51	33.24	33.24	370734
2012-12-10	33.18	33.63	33.13	33.44	584122
2012-12-11	33.50	33.50	33.14	33.23	440437
2012-12-12	33.34	33.74	32.84	32.86	363306
2012-12-13	32.93	32.94	32.57	32.67	287249
2012-12-14	32.74	32.80	32.47	32.57	279012
2012-12-17	32.65	32.80	32.46	32.57	236347
2012-12-18	32.66	33.00	32.38	33.00	545872
2012-12-19	33.00	33.49	32.79	33.31	444295
2012-12-20	33.26	33.67	33.15	33.43	514734
2012-12-21	33.13	33.46	33.06	33.27	819654
2012-12-24	33.14	33.35	32.99	33.34	120261
2012-12-26	33.30	33.32	33.14	33.26	398762
2012-12-27	33.29	33.53	33.15	33.47	510250
2012-12-28	33.28	33.44	33.13	33.18	305241
2012-12-31	33.16	33.82	33.00	33.79	350398
2013-01-02	34.21	34.37	33.82	34.17	384315
2013-01-03	34.18	34.42	34.02	34.25	239396
2013-01-04	34.26	34.71	33.82	34.56	369638
2013-01-07	34.52	34.64	34.16	34.19	340837
2013-01-08	34.14	34.29	33.97	34.09	247656
2013-01-09	34.07	34.59	34.04	34.35	483919
2013-01-10	34.50	34.50	34.10	34.20	464332
2013-01-11	34.26	34.47	34.00	34.39	732183
2013-01-14	34.37	34.68	34.20	34.36	418706
2013-01-15	34.25	34.48	34.14	34.42	470122
2013-01-16	34.35	34.36	34.01	34.35	750717
2013-01-17	34.37	34.65	34.27	34.44	352507
2013-01-18	34.53	34.58	34.36	34.44	222315
2013-01-22	34.45	34.91	34.40	34.90	301855
2013-01-23	34.94	34.94	34.52	34.75	320928
2013-01-24	34.69	34.94	34.39	34.89	394418
2013-01-25	35.00	35.27	34.79	35.26	511123
2013-01-28	35.24	36.05	35.15	35.48	692195
2013-01-29	35.48	35.80	35.46	35.62	694084
2013-01-30	35.69	35.90	35.54	35.72	452991
2013-01-31	35.72	36.13	35.65	36.02	471763
2013-02-01	35.93	36.26	35.80	35.89	508231
2013-02-04	35.74	35.97	35.60	35.63	374043
2013-02-05	35.78	36.12	35.47	35.81	576220
2013-02-06	35.68	35.78	35.49	35.73	742727
2013-02-07	35.75	35.98	35.69	35.80	625056
2013-02-08	35.67	35.83	35.46	35.74	360086
2013-02-11	35.73	35.79	35.45	35.56	367888
2013-02-12	35.58	35.75	35.50	35.56	780471
2013-02-13	35.65	35.76	35.59	35.69	436340
2013-02-14	35.50	36.21	35.50	36.07	444999
2013-02-15	36.09	36.15	35.88	35.92	241152
2013-02-19	36.00	36.00	34.81	34.94	1417692
2013-02-20	34.79	35.31	34.45	35.09	1349345
2013-02-21	34.93	36.15	33.94	34.10	839489
2013-02-22	34.10	34.27	34.01	34.14	599925
2013-02-25	34.27	34.27	33.95	34.00	621316
2013-02-26	34.12	34.24	33.88	34.05	786485
2013-02-27	33.96	34.56	33.96	34.34	583477
2013-02-28	34.31	34.50	34.05	34.21	876435
2013-03-01	34.09	34.11	33.26	33.49	1146533
2013-03-04	33.47	34.07	33.35	34.06	1034837
2013-03-05	34.20	34.50	34.09	34.32	351799
2013-03-06	34.44	34.52	34.28	34.35	285347
2013-03-07	34.36	34.47	34.10	34.44	391242
2013-03-08	34.59	35.03	34.47	35.03	805423
2013-03-11	34.92	35.24	34.84	35.18	487934
2013-03-12	35.15	35.23	34.88	34.95	310711
2013-03-13	35.00	35.28	34.97	35.10	322388
2013-03-14	35.19	35.58	34.98	35.57	424492
2013-03-15	35.53	35.91	35.46	35.83	738162
2013-03-18	35.62	36.01	35.53	36.01	504670
2013-03-19	36.10	36.11	35.84	35.99	422568
2013-03-20	36.10	36.16	35.82	35.86	634516
2013-03-21	35.70	36.05	35.67	36.02	298852
2013-03-22	36.15	36.44	36.00	36.41	302807
2013-03-25	36.50	36.56	36.10	36.20	276969
2013-03-26	36.34	36.37	35.83	36.02	601570
2013-03-27	35.94	36.18	35.87	36.00	414259
2013-03-28	36.04	36.04	35.72	35.98	725936
2013-04-01	36.00	36.08	35.57	35.66	307936
2013-04-02	36.22	36.39	35.58	35.65	453673
2013-04-03	35.64	35.79	35.27	35.53	549449
2013-04-04	35.60	35.71	35.17	35.22	289809
2013-04-05	34.99	35.01	34.63	34.88	233069
2013-04-08	34.88	35.15	34.61	35.15	186018
2013-04-09	35.23	35.52	35.02	35.38	421571
2013-04-10	35.48	36.03	35.35	36.00	648309
2013-04-11	36.00	36.43	35.88	36.41	530883
2013-04-12	36.90	37.34	36.63	36.85	740454
2013-04-15	36.66	37.00	35.86	36.13	796125
2013-04-16	36.38	36.60	35.98	36.58	462729
2013-04-17	36.44	36.44	35.49	35.59	351367
2013-04-18	35.55	35.74	35.25	35.71	333426
2013-04-19	35.75	36.15	35.53	35.64	446473
2013-04-22	35.70	35.83	35.42	35.57	373598
2013-04-23	35.73	36.00	35.56	35.83	333393
2013-04-24	35.93	36.40	35.75	36.16	656103
2013-04-25	36.37	38.71	36.37	37.63	1925812
2013-04-26	37.76	37.76	37.00	37.30	737245
2013-04-29	37.46	37.93	37.22	37.80	663314
2013-04-30	37.81	37.95	37.74	37.95	614280
2013-05-01	37.80	38.03	37.34	37.36	476419
2013-05-02	37.45	37.71	37.13	37.58	294131
2013-05-03	37.86	38.09	37.74	38.01	368563
2013-05-06	37.93	37.98	37.50	37.97	226716
2013-05-07	38.08	38.55	37.94	38.51	372380
2013-05-08	38.40	38.70	38.13	38.67	375637
2013-05-09	38.67	38.67	38.32	38.49	383453
2013-05-10	38.46	38.71	38.39	38.44	488055
2013-05-13	38.26	38.50	38.07	38.16	458927
2013-05-14	38.24	38.93	38.14	38.92	464599
2013-05-15	38.96	39.56	38.77	39.51	404960
2013-05-16	39.57	40.27	39.46	39.95	930248
2013-05-17	40.02	40.16	39.82	40.10	354545
2013-05-20	40.13	40.13	39.91	40.02	449759
2013-05-21	40.12	40.73	40.07	40.53	325407
2013-05-22	40.62	41.02	40.28	40.35	441901
2013-05-23	40.21	40.84	40.08	40.70	584245
2013-05-24	40.54	40.66	40.03	40.09	275437
2013-05-28	40.37	40.39	39.87	39.99	598366
2013-05-29	39.87	39.88	39.47	39.79	305277
2013-05-30	39.90	40.97	39.88	40.62	485485
2013-05-31	40.45	40.95	40.22	40.24	409987
2013-06-03	40.18	40.47	39.96	40.30	289839
2013-06-04	40.38	40.45	39.79	39.83	514968
2013-06-05	39.72	39.77	39.27	39.44	246475
2013-06-06	39.44	39.58	38.99	39.35	375311
2013-06-07	38.95	39.61	38.14	39.55	649777
2013-06-10	39.67	40.01	39.39	39.99	453369
2013-06-11	39.67	40.43	39.42	40.20	472747
2013-06-12	40.44	40.44	39.89	39.98	369299
2013-06-13	39.76	40.60	39.72	40.53	390195
2013-06-14	40.44	40.81	40.24	40.79	445952
2013-06-17	41.15	41.15	40.56	40.91	455556
2013-06-18	41.00	41.71	40.90	41.64	230309
2013-06-19	41.70	41.70	40.75	40.80	436597
2013-06-20	40.50	40.51	39.98	40.05	813060
2013-06-21	40.24	40.62	40.02	40.33	1061078
2013-06-24	40.02	40.27	39.72	39.88	578875
2013-06-25	40.20	40.24	39.62	40.15	507642
2013-06-26	40.33	40.37	39.74	40.13	486280
2013-06-27	40.37	40.70	40.30	40.59	361977
2013-06-28	40.56	41.18	40.38	41.14	1255467
2013-07-01	41.18	41.69	41.14	41.62	388929
2013-07-02	41.66	42.08	41.46	41.70	445205
2013-07-03	41.50	41.63	41.26	41.50	474858
2013-07-05	41.63	41.88	41.41	41.86	432623
2013-07-08	42.22	42.75	42.17	42.67	462828
2013-07-09	42.90	42.97	42.64	42.88	524138
2013-07-10	42.79	43.59	42.79	43.38	536842
2013-07-11	43.86	44.02	43.43	43.54	468468
2013-07-12	43.53	44.00	43.38	43.75	407153
2013-07-15	43.74	44.12	43.69	43.78	517799
2013-07-16	44.02	44.15	43.23	43.44	401753
2013-07-17	43.53	43.76	43.20	43.26	373146
2013-07-18	43.38	43.60	43.33	43.48	307551
2013-07-19	43.45	43.61	43.08	43.14	490359
2013-07-22	43.51	43.74	43.25	43.32	444278
2013-07-23	43.39	43.41	42.97	42.99	351569
2013-07-24	43.23	44.00	42.43	42.99	743125
2013-07-25	43.05	43.27	42.49	42.57	399428
2013-07-26	42.25	42.67	41.62	41.74	537829
2013-07-29	41.69	41.69	41.16	41.35	575901
2013-07-30	41.46	42.29	41.46	42.27	925369
2013-07-31	42.26	43.65	42.11	43.26	764233
2013-08-01	43.47	44.17	43.47	43.87	801481
2013-08-02	43.65	44.22	43.35	43.70	300451
2013-08-05	43.57	44.05	43.35	43.83	214131
2013-08-06	43.66	43.82	43.43	43.45	358102
2013-08-07	43.30	43.43	43.01	43.35	250694
2013-08-08	43.59	44.00	43.01	43.78	185220
2013-08-09	43.72	43.97	43.49	43.90	265432
2013-08-12	43.69	44.20	43.69	43.86	255817
2013-08-13	43.77	44.04	43.61	44.04	213975
2013-08-14	43.98	44.16	43.61	43.75	179039
2013-08-15	43.29	43.29	42.40	42.58	306047
2013-08-16	42.61	42.92	42.55	42.83	158738
2013-08-19	42.79	43.14	42.79	42.98	146818
2013-08-20	43.07	43.44	42.77	43.35	193519
2013-08-21	43.32	43.40	42.88	43.03	309379
2013-08-22	43.12	44.04	43.12	43.77	142776
2013-08-23	43.92	43.92	43.34	43.74	177010
2013-08-26	43.69	44.02	43.44	43.92	125831
2013-08-27	43.55	43.98	43.26	43.28	306554
2013-08-28	43.26	43.56	42.95	43.33	349181
2013-08-29	43.33	43.50	42.97	42.98	240415
2013-08-30	42.96	42.98	42.28	42.36	394836
2013-09-03	42.86	43.09	41.36	41.90	985193
2013-09-04	41.83	42.52	41.54	42.43	498767
2013-09-05	42.42	42.85	42.34	42.60	330560
2013-09-06	42.57	42.81	42.09	42.28	374110
2013-09-09	42.41	43.13	42.36	43.12	328548
2013-09-10	43.28	43.79	43.18	43.76	187881
2013-09-11	43.64	43.90	43.45	43.49	307944
2013-09-12	43.50	43.77	43.42	43.75	290302
2013-09-13	43.93	44.00	43.40	43.66	239149
2013-09-16	44.09	45.45	43.93	45.38	647316
2013-09-17	45.31	45.44	44.66	44.78	291684
2013-09-18	44.72	45.21	44.30	45.13	302574
2013-09-19	45.12	45.39	44.95	45.06	157030
2013-09-20	45.22	45.34	44.86	45.04	1061771
2013-09-23	45.04	45.38	44.69	45.27	289013
2013-09-24	45.20	45.24	44.65	44.69	199451
2013-09-25	44.61	44.66	44.23	44.42	388609
2013-09-26	44.60	44.89	44.24	44.86	236042
2013-09-27	44.63	44.66	44.37	44.55	297795
2013-09-30	44.55	46.00	44.35	45.41	1099950
2013-10-01	45.69	46.31	45.48	46.03	1031997
2013-10-02	46.02	46.49	45.42	46.19	454007
2013-10-03	46.20	46.20	45.22	45.84	472343
2013-10-04	45.93	46.04	45.41	45.52	395257
2013-10-07	45.09	45.55	44.50	45.27	317313
2013-10-08	45.17	45.48	44.69	45.07	285676
2013-10-09	45.08	45.10	44.64	44.77	333616
2013-10-10	45.00	45.25	44.86	45.25	557027
2013-10-11	45.20	45.71	45.01	45.69	267977
2013-10-14	45.39	45.55	45.24	45.28	435554
2013-10-15	45.29	45.71	44.78	45.18	480492
2013-10-16	45.41	45.89	45.32	45.49	458980
2013-10-17	45.28	45.57	45.00	45.09	631757
2013-10-18	45.33	45.33	44.88	44.94	796694
2013-10-21	44.88	45.04	44.61	44.83	626070
2013-10-22	45.04	45.25	44.81	44.90	772565
2013-10-23	44.69	44.80	43.78	44.35	851989
2013-10-24	44.24	44.49	43.69	44.11	1441615
2013-10-25	44.25	44.32	43.67	44.24	819840
2013-10-28	44.14	44.32	43.97	44.03	622825
2013-10-29	44.02	44.36	43.88	44.04	545548
2013-10-30	44.10	44.22	42.82	42.97	586078
2013-10-31	43.05	43.10	42.72	42.74	757044
2013-11-01	42.76	42.99	42.43	42.65	641919
2013-11-04	42.82	42.98	42.69	42.73	426393
2013-11-05	42.43	42.64	42.27	42.48	817511
2013-11-06	42.70	42.70	41.86	41.91	663520
2013-11-07	42.00	42.16	41.26	41.27	565539
2013-11-08	41.22	41.44	41.22	41.31	570369
2013-11-11	41.38	41.48	41.19	41.31	1095317
2013-11-12	41.30	41.74	41.08	41.67	705068
2013-11-13	41.44	42.32	41.44	42.27	419079
2013-11-14	42.27	42.79	42.24	42.68	491614
2013-11-15	42.79	43.11	42.58	43.11	370233
2013-11-18	43.12	43.92	43.10	43.58	822730
2013-11-19	43.49	43.69	43.37	43.55	831998
2013-11-20	43.67	43.84	43.39	43.59	934066
2013-11-21	43.60	43.87	43.38	43.72	591365
2013-11-22	43.78	44.26	43.54	44.24	696908
2013-11-25	44.38	44.57	44.06	44.26	612708
2013-11-26	44.25	44.28	44.00	44.05	511095
2013-11-27	44.01	44.11	43.88	44.00	378164
2013-11-29	43.98	44.11	43.79	43.94	159810
2013-12-02	43.90	44.55	43.89	44.40	560779
2013-12-03	44.25	44.49	44.17	44.39	507120
2013-12-04	44.19	44.36	43.78	44.05	604766
2013-12-05	43.93	44.17	43.78	44.03	481460
2013-12-06	44.23	44.51	44.23	44.29	280472
2013-12-09	44.28	44.49	44.02	44.04	266260
2013-12-10	43.90	44.07	43.63	43.64	366189
2013-12-11	43.61	43.76	42.83	42.89	530013
2013-12-12	42.82	43.14	42.74	43.02	491756
2013-12-13	43.06	43.13	42.76	43.04	297571
2013-12-16	43.09	43.35	43.08	43.20	482021
2013-12-17	43.18	43.30	42.96	43.01	610873
2013-12-18	43.01	43.05	42.29	42.88	438034
2013-12-19	42.76	43.08	42.58	42.82	1029899
2013-12-20	42.76	43.26	42.76	42.92	1057448
2013-12-23	43.00	43.21	42.93	42.99	603884
2013-12-24	43.14	43.88	43.14	43.49	280775
2013-12-26	43.49	43.82	43.29	43.46	252774
2013-12-27	43.57	43.99	43.55	43.56	272843
2013-12-30	43.53	43.59	43.33	43.41	230210
2013-12-31	43.57	43.74	43.49	43.63	447275
2014-01-02	43.62	43.71	43.03	43.09	660119
2014-01-03	42.89	43.26	42.84	43.19	440825
2014-01-06	43.37	43.48	42.60	42.61	1066443
2014-01-07	43.05	43.31	42.63	43.19	990441
2014-01-08	43.30	43.30	42.73	42.91	1332338
2014-01-09	42.92	43.12	42.60	42.83	366075
2014-01-10	42.77	43.04	42.50	42.52	783038
2014-01-13	42.05	42.48	41.67	41.78	482037
2014-01-14	41.80	41.96	41.59	41.85	671087
2014-01-15	42.01	42.16	41.77	41.95	326977
2014-01-16	41.95	42.06	41.38	41.50	463414
2014-01-17	41.53	41.71	41.37	41.50	578001
2014-01-21	41.78	41.97	41.37	41.45	361083
2014-01-22	41.25	41.42	40.73	41.06	616314
2014-01-23	40.98	41.32	40.71	41.30	462039
2014-01-24	41.08	41.11	40.74	40.80	652057
2014-01-27	40.80	41.11	40.44	40.54	582186
2014-01-28	40.61	40.80	40.38	40.53	501995
2014-01-29	40.30	40.73	40.30	40.39	352957
2014-01-30	40.57	40.83	40.39	40.67	415481
2014-01-31	40.32	41.03	40.32	40.88	455036
2014-02-03	40.98	41.14	39.69	39.74	1099164
2014-02-04	39.99	40.60	39.86	40.47	1013238
2014-02-05	40.39	40.80	40.31	40.70	580370
2014-02-06	40.81	41.63	40.61	41.51	697526
2014-02-07	41.68	41.96	41.43	41.90	531345
2014-02-10	41.77	42.25	41.53	42.15	7241432
2014-02-11	42.29	42.83	41.81	42.68	937003
2014-02-12	43.50	43.64	43.12	43.60	785120
2014-02-13	43.30	43.81	43.08	43.70	467582
2014-02-14	43.71	44.27	43.66	44.26	402162
2014-02-18	44.21	44.25	43.48	43.66	1071536
2014-02-19	43.64	43.71	43.02	43.16	1297178
2014-02-20	43.21	43.49	42.94	42.94	747027
2014-02-21	42.96	43.11	42.19	42.21	1460878
2014-02-24	42.24	42.74	42.17	42.35	594155
2014-02-25	42.46	42.54	42.20	42.38	333644
2014-02-26	42.40	42.53	41.98	42.06	313722
2014-02-27	41.99	42.34	41.98	42.10	119110
2014-02-28	42.17	43.32	42.17	43.27	604835
2014-03-03	43.04	43.27	42.89	43.09	471348
2014-03-04	43.42	43.90	43.41	43.89	440626
2014-03-05	43.87	43.87	43.52	43.73	334906
2014-03-06	43.76	44.05	43.62	44.05	294088
2014-03-07	44.12	44.57	44.03	44.56	545952
2014-03-10	44.55	44.62	44.16	44.35	577795
2014-03-11	44.45	44.45	43.97	44.21	262030
2014-03-12	44.00	44.22	43.79	44.17	605354
2014-03-13	44.21	44.29	43.23	43.28	535368
2014-03-14	43.23	43.60	43.04	43.29	478559
2014-03-17	43.48	43.77	43.44	43.76	377176
2014-03-18	43.80	44.03	43.47	43.90	530504
2014-03-19	43.82	44.38	43.63	44.10	702743
2014-03-20	44.00	44.26	43.82	44.14	759329
2014-03-21	44.28	44.40	44.07	44.14	1098498
2014-03-24	44.19	44.41	43.49	43.66	526079
2014-03-25	44.00	44.12	43.50	43.89	652083
2014-03-26	43.94	43.94	43.41	43.55	722007
2014-03-27	43.50	43.88	43.48	43.69	417208
2014-03-28	43.77	44.04	43.21	43.24	649911
2014-03-31	43.46	43.86	42.99	43.86	931606
2014-04-01	44.00	44.20	43.57	43.88	534330
2014-04-02	43.92	44.01	43.46	43.50	538708
2014-04-03	43.43	43.54	43.37	43.45	485544
2014-04-04	43.55	43.76	43.30	43.45	794235
2014-04-07	43.42	43.62	42.66	42.71	811916
2014-04-08	42.72	43.65	42.61	43.54	654841
2014-04-09	43.64	43.69	43.15	43.27	384701
2014-04-10	43.22	43.42	42.41	42.44	637593
2014-04-11	42.28	42.48	41.95	42.10	561574
2014-04-14	42.39	42.73	42.13	42.41	656877
2014-04-15	42.40	42.56	41.76	42.17	594909
2014-04-16	42.36	42.94	42.25	42.85	375674
2014-04-17	42.64	42.94	42.57	42.69	415440
2014-04-21	42.64	42.87	42.50	42.68	634710
2014-04-22	44.26	45.33	43.79	44.48	1971301
2014-04-23	44.60	45.13	44.48	44.58	771633
2014-04-24	44.70	45.09	44.55	44.74	653265
2014-04-25	44.58	45.04	44.17	44.23	419692
2014-04-28	44.46	44.74	44.10	44.52	791477
2014-04-29	44.51	45.30	44.44	44.55	684305
2014-04-30	44.56	44.96	44.32	44.66	486101
2014-05-01	44.82	44.94	44.44	44.65	541460
2014-05-02	44.65	45.00	44.41	44.89	889121
2014-05-05	44.63	44.83	44.32	44.78	281484
2014-05-06	44.68	44.93	44.58	44.69	253115
2014-05-07	44.66	45.01	44.21	44.73	468111
2014-05-08	44.73	45.28	44.14	44.41	485258
2014-05-09	44.35	44.49	44.12	44.41	298296
2014-05-12	44.65	45.18	44.65	44.81	753920
2014-05-13	44.91	44.92	44.65	44.73	248590
2014-05-14	44.74	44.86	44.42	44.46	284844
2014-05-15	44.36	44.55	43.74	44.33	647492
2014-05-16	44.26	44.42	43.94	44.32	281957
2014-05-19	44.26	44.91	44.26	44.90	737393
2014-05-20	44.79	44.93	44.10	44.34	759252
2014-05-21	44.47	44.63	44.15	44.50	408684
2014-05-22	44.50	44.97	44.32	44.42	726108
2014-05-23	44.47	44.55	44.12	44.52	391019
2014-05-27	44.74	44.84	44.48	44.76	212015
2014-05-28	44.76	45.29	44.67	45.13	536706
2014-05-29	45.23	45.23	44.90	45.15	530463
2014-05-30	45.17	45.61	44.93	45.57	616191
2014-06-02	45.65	46.07	45.36	46.00	646190
2014-06-03	45.96	46.22	45.84	45.87	737824
2014-06-04	45.74	46.15	45.73	46.15	445442
2014-06-05	46.46	46.93	46.09	46.92	794099
2014-06-06	46.95	46.99	46.45	46.76	488410
2014-06-09	46.68	47.28	46.68	47.24	549269
2014-06-10	47.18	47.36	46.84	47.16	539111
2014-06-11	47.03	47.03	46.63	46.90	413134
2014-06-12	46.83	46.94	46.61	46.89	355109
2014-06-13	46.93	47.02	46.67	46.82	235883
2014-06-16	46.84	47.12	46.56	46.69	303254
2014-06-17	46.67	47.42	46.53	46.92	490589
2014-06-18	46.95	47.10	46.71	46.96	269816
2014-06-19	47.02	47.29	46.89	47.28	259904
2014-06-20	47.35	47.53	47.28	47.49	437413
2014-06-23	47.51	47.64	47.24	47.44	222355
2014-06-24	47.47	47.68	47.19	47.30	308691
2014-06-25	47.16	47.79	47.16	47.72	319613
2014-06-26	47.70	47.93	47.37	47.81	388802
2014-06-27	47.71	48.21	47.51	48.14	1639772
2014-06-30	48.14	48.80	47.86	48.55	1345392
2014-07-01	48.74	49.06	48.31	48.89	722475
2014-07-02	48.89	49.05	48.42	48.53	357429
2014-07-03	48.59	48.89	48.47	48.89	257343
2014-07-07	48.75	48.75	48.20	48.43	335588
2014-07-08	48.29	48.46	48.15	48.44	395935
2014-07-09	48.41	48.44	47.97	48.28	347846
2014-07-10	47.66	47.89	47.56	47.62	402643
2014-07-11	47.60	47.94	47.52	47.94	282950
2014-07-14	48.37	48.37	47.83	48.07	326342
2014-07-15	48.01	48.18	47.78	47.95	254943
2014-07-16	48.06	48.31	47.61	47.91	523365
2014-07-17	47.70	47.95	47.34	47.39	249672
2014-07-18	47.40	47.83	47.25	47.65	435054
2014-07-21	47.61	48.03	47.36	47.83	630072
2014-07-22	48.09	49.03	47.73	48.88	873411
2014-07-23	49.16	49.42	48.76	48.84	617636
2014-07-24	48.82	49.00	48.62	48.84	329234
2014-07-25	48.71	48.86	48.48	48.58	458522
2014-07-28	48.54	48.68	48.05	48.50	412546
2014-07-29	48.73	48.90	48.24	48.30	550777
2014-07-30	48.15	48.75	48.15	48.62	391207
2014-07-31	48.25	48.48	47.34	47.34	579555
2014-08-01	47.37	47.42	46.60	47.11	742865
2014-08-04	47.30	47.70	46.85	47.63	413569
2014-08-05	47.50	47.78	47.26	47.42	221083
2014-08-06	47.30	47.50	47.10	47.11	235635
2014-08-07	47.30	47.38	46.94	47.07	243424
2014-08-08	47.07	47.95	46.95	47.87	226414
2014-08-11	48.00	48.19	47.68	47.73	230923
2014-08-12	47.63	47.88	47.53	47.73	198521
2014-08-13	47.92	48.27	47.85	47.91	169233
2014-08-14	48.05	48.37	47.88	48.31	166403
2014-08-15	48.41	48.54	47.87	48.27	162515
2014-08-18	48.62	49.16	48.36	49.04	437664
2014-08-19	49.00	49.18	48.86	49.06	220269
2014-08-20	48.97	49.30	48.85	49.15	219934
2014-08-21	49.02	49.15	48.69	48.74	344870
2014-08-22	48.63	48.76	48.26	48.57	258694
2014-08-25	48.78	48.80	48.52	48.67	185752
2014-08-26	48.89	48.95	48.66	48.75	345008
2014-08-27	48.87	49.19	48.84	48.94	231275
2014-08-28	48.88	49.00	48.70	48.87	214148
2014-08-29	48.87	49.13	48.72	49.06	477270
2014-09-02	49.24	50.17	49.24	50.05	794165
2014-09-03	50.11	50.13	49.54	49.70	326214
2014-09-04	49.65	50.34	49.65	50.00	343076
2014-09-05	49.78	50.12	49.61	49.95	187904
2014-09-08	49.88	50.02	49.56	49.82	199867
2014-09-09	49.66	49.70	49.36	49.54	250207
2014-09-10	49.57	49.80	49.37	49.73	156038
2014-09-11	49.50	49.98	49.42	49.93	195607
2014-09-12	49.99	50.08	49.49	49.85	290865
2014-09-15	49.87	49.99	49.71	49.91	373544
2014-09-16	49.76	49.91	49.30	49.69	750852
2014-09-17	49.61	49.95	49.50	49.73	391023
2014-09-18	49.89	50.93	49.51	50.45	540297
2014-09-19	50.50	50.61	49.89	49.99	637909
2014-09-22	49.99	49.99	49.16	49.27	435538
2014-09-23	48.99	49.35	48.88	48.95	294216
2014-09-24	48.81	49.23	48.61	49.04	400143
2014-09-25	48.88	48.97	48.50	48.70	389160
2014-09-26	48.74	48.89	48.42	48.55	363263
2014-09-29	48.11	48.62	47.93	48.52	620530
2014-09-30	48.52	48.78	48.36	48.52	980918
2014-10-01	48.50	48.74	47.29	47.63	981783
2014-10-02	47.66	48.24	47.63	47.98	503240
2014-10-03	48.27	48.40	48.02	48.26	331661
2014-10-06	48.39	48.66	47.75	48.14	530759
2014-10-07	47.86	48.00	47.42	47.56	481011
2014-10-08	47.60	48.14	47.44	48.06	424207
2014-10-09	47.98	48.17	47.12	47.29	533038
2014-10-10	47.40	47.56	46.72	46.74	659179
2014-10-13	46.68	46.97	45.96	46.00	743578
2014-10-14	46.34	46.50	45.82	46.19	724165
2014-10-15	45.62	46.21	45.03	45.89	662048
2014-10-16	45.44	46.42	45.29	46.28	616425
2014-10-17	46.69	47.19	46.46	47.05	315550
2014-10-20	46.90	47.54	46.63	47.54	474916
2014-10-21	47.64	48.38	47.64	48.37	724711
2014-10-22	49.10	49.14	48.05	48.71	553896
2014-10-23	49.34	49.67	49.28	49.38	574220
2014-10-24	49.46	49.46	48.93	48.99	261575
2014-10-27	48.97	49.18	48.61	49.15	550340
2014-10-28	49.40	49.76	49.30	49.71	376702
2014-10-29	49.65	49.83	49.09	49.38	371967
2014-10-30	49.31	50.11	49.28	49.92	249400
2014-10-31	50.26	50.48	49.66	49.90	387866
2014-11-03	49.80	49.84	49.43	49.59	553563
2014-11-04	49.54	49.71	49.05	49.20	678464
2014-11-05	49.49	49.69	49.08	49.20	540046
2014-11-06	49.35	49.84	49.21	49.58	397545
2014-11-07	49.64	50.14	49.45	49.71	481882
2014-11-10	49.67	50.37	49.63	50.34	492338
2014-11-11	50.33	50.50	50.12	50.22	478910
2014-11-12	50.00	50.73	50.00	50.46	422217
2014-11-13	50.56	50.69	50.24	50.44	82696
2014-11-14	50.27	50.50	49.99	50.04	314866
2014-11-17	49.89	50.03	49.63	49.76	464213
2014-11-18	49.82	50.12	49.14	49.26	642766
2014-11-19	49.13	49.17	48.73	49.09	575565
2014-11-20	48.96	49.17	48.77	49.12	507342
2014-11-21	49.36	49.47	48.54	48.64	504382
2014-11-24	48.74	49.08	48.62	48.82	317120
2014-11-25	49.13	49.18	48.59	48.92	336552
2014-11-26	49.00	49.24	48.99	49.05	270396
2014-11-28	48.97	49.02	47.17	47.21	696023
2014-12-01	47.19	47.22	45.33	45.62	1198523
2014-12-02	45.59	45.85	45.25	45.25	1493281
2014-12-03	45.32	45.68	45.21	45.44	868367
2014-12-04	45.49	45.60	44.46	44.64	1561419
2014-12-05	44.57	45.00	44.39	44.77	1158127
2014-12-08	44.90	45.18	44.21	44.44	998026
2014-12-09	43.97	44.57	43.71	44.51	754232
2014-12-10	44.38	44.49	43.38	43.46	1278004
2014-12-11	43.72	44.19	43.57	43.93	681952
2014-12-12	43.64	43.79	42.99	43.03	1232280
2014-12-15	43.45	43.58	43.18	43.40	1513261
2014-12-16	43.33	43.67	43.19	43.35	1224522
2014-12-17	43.44	43.77	42.86	43.65	1385299
2014-12-18	44.21	44.50	44.16	44.40	793350
2014-12-19	44.32	44.50	43.91	43.93	954459
2014-12-22	44.05	44.40	43.95	44.34	740425
2014-12-23	44.58	44.93	44.40	44.77	947749
2014-12-24	44.63	45.00	44.48	44.82	475616
2014-12-26	45.01	45.19	44.78	44.93	529115
2014-12-29	44.89	45.26	44.73	45.01	436197
2014-12-30	44.97	45.00	44.61	44.90	535571
2014-12-31	44.91	45.10	43.99	43.99	1723702
2015-01-02	44.27	44.60	43.99	44.47	783248
2015-01-05	43.93	44.18	43.69	43.99	827567
2015-01-06	43.97	44.14	43.29	43.32	680818
2015-01-07	43.40	43.78	42.84	43.04	995384
2015-01-08	43.38	43.64	43.24	43.33	912972
2015-01-09	43.36	43.44	42.86	42.96	500422
2015-01-12	42.95	42.95	42.24	42.46	531864
2015-01-13	42.78	43.13	42.19	42.60	796798
2015-01-14	42.13	42.59	42.05	42.29	660080
2015-01-15	42.30	42.70	42.22	42.45	595128
2015-01-16	42.42	43.38	42.35	43.35	673571
2015-01-20	43.56	43.75	43.00	43.22	615733
2015-01-21	43.04	43.71	43.04	43.71	527541
2015-01-22	43.91	44.18	43.67	43.85	737113
2015-01-23	43.70	44.19	43.61	43.96	857241
2015-01-26	43.85	44.38	43.64	44.38	470308
2015-01-27	43.77	44.56	43.77	44.21	709109
2015-01-28	44.36	44.41	43.50	43.59	465218
2015-01-29	43.65	43.71	43.22	43.65	368862
2015-01-30	43.23	43.75	42.98	43.22	1267657
2015-02-02	43.48	43.65	43.21	43.48	1392546
2015-02-03	43.61	44.35	43.50	44.24	700411
2015-02-04	44.20	44.42	43.87	43.95	684013
2015-02-05	44.15	44.53	43.96	44.39	478979
2015-02-06	44.68	44.85	44.29	44.46	2739679
2015-02-09	44.21	45.12	44.16	45.03	2004214
2015-02-10	45.35	47.15	45.03	46.15	2783571
2015-02-11	45.87	46.39	45.17	46.13	1531398
2015-02-12	46.16	46.76	46.16	46.47	1398738
2015-02-13	46.48	46.62	45.82	46.05	894790
2015-02-17	46.22	46.82	46.09	46.66	988061
2015-02-18	46.61	47.25	46.56	47.22	806491
2015-02-19	47.13	47.32	46.29	46.46	918135
2015-02-20	46.30	46.78	45.89	46.78	751674
2015-02-23	46.66	47.17	46.34	47.15	1076691
2015-02-24	47.10	47.33	46.87	47.03	1723409
2015-02-25	46.98	47.38	46.82	47.32	629201
2015-02-26	47.28	47.35	46.87	47.10	374967
2015-02-27	47.11	47.30	46.85	46.97	1059810
2015-03-02	46.92	47.27	46.66	46.98	1688572
2015-03-03	46.84	47.69	46.81	47.54	978369
2015-03-04	47.34	47.34	46.80	46.97	1040878
2015-03-05	47.08	47.25	46.90	46.96	617848
2015-03-06	46.84	47.02	46.45	46.58	623747
2015-03-09	46.67	47.40	46.48	47.32	983577
2015-03-10	47.02	47.92	46.96	47.36	2085507
2015-03-11	47.34	47.46	46.98	47.36	909348
2015-03-12	47.64	47.99	47.42	47.91	1089198
2015-03-13	47.80	47.98	47.43	47.85	601024
2015-03-16	47.96	48.37	47.92	48.28	807645
2015-03-17	48.22	48.65	48.06	48.63	740063
2015-03-18	48.61	48.86	48.03	48.79	708135
2015-03-19	48.71	48.71	48.31	48.32	333794
2015-03-20	48.32	48.85	48.08	48.80	931558
2015-03-23	48.82	48.96	48.39	48.67	644557
2015-03-24	48.57	48.72	48.42	48.63	478165
2015-03-25	48.65	48.68	47.85	47.90	451908
2015-03-26	47.85	48.08	47.60	47.76	818280
2015-03-27	47.73	48.05	47.68	47.96	493050
2015-03-30	48.07	48.32	47.90	48.09	477089
2015-03-31	47.81	48.14	47.71	48.14	731665
2015-04-01	48.16	48.35	47.85	48.26	565538
2015-04-02	48.15	48.34	47.93	48.29	423779
2015-04-06	48.12	48.76	47.91	48.67	617761
2015-04-07	48.69	48.82	48.01	48.07	971495
2015-04-08	48.03	48.33	47.86	48.00	1828931
2015-04-09	48.05	48.32	47.96	48.03	887553
2015-04-10	48.10	48.22	47.89	48.00	1363993
2015-04-13	47.93	48.32	47.80	47.96	768956
2015-04-14	47.30	47.38	46.81	47.23	711994
2015-04-15	47.43	47.56	47.17	47.42	972299
2015-04-16	47.41	47.61	47.00	47.28	363751
2015-04-17	47.16	47.18	46.58	46.66	1885275
2015-04-20	46.82	47.04	46.78	46.79	1137890
2015-04-21	46.92	47.15	46.13	46.17	593210
2015-04-22	46.30	46.49	45.91	46.08	722543
2015-04-23	46.00	46.32	45.94	46.20	456651
2015-04-24	46.16	46.57	46.04	46.52	579771
2015-04-27	46.53	46.55	46.00	46.14	742927
2015-04-28	45.29	47.76	44.81	47.02	1773613
2015-04-29	46.87	47.95	46.52	47.94	2390129
2015-04-30	47.90	48.18	47.16	47.41	1484259
2015-05-01	47.40	47.64	47.11	47.44	1119091
2015-05-04	47.44	47.78	47.40	47.55	614742
2015-05-05	47.45	47.63	46.79	46.93	768520
2015-05-06	46.95	47.20	46.58	47.18	697605
2015-05-07	47.03	47.33	46.82	47.28	804290
2015-05-08	47.58	47.82	47.41	47.46	666421
2015-05-11	47.40	47.87	47.34	47.57	443968
2015-05-12	47.38	47.56	46.95	47.50	381883
2015-05-13	47.64	48.00	47.38	47.45	511570
2015-05-14	47.64	47.85	47.45	47.63	403939
2015-05-15	47.60	47.85	47.36	47.46	402680
2015-05-18	47.50	47.91	47.50	47.89	444062
2015-05-19	47.82	48.17	47.63	48.01	485051
2015-05-20	47.98	48.05	47.67	47.68	454361
2015-05-21	47.59	48.09	47.53	48.01	393737
2015-05-22	48.00	48.19	47.96	48.00	261324
2015-05-26	47.82	48.05	47.38	47.60	796892
2015-05-27	47.56	48.20	47.53	48.16	488843
2015-05-28	48.17	48.46	47.50	48.36	594517
2015-05-29	48.29	48.59	48.20	48.53	855914
2015-06-01	48.58	48.78	48.25	48.45	639156
2015-06-02	48.36	48.93	48.25	48.62	802615
2015-06-03	48.75	49.39	48.63	49.03	1031950
2015-06-04	48.82	49.08	48.54	48.78	566644
2015-06-05	48.78	48.88	48.43	48.84	575599
2015-06-08	48.78	48.91	48.51	48.59	488981
2015-06-09	48.56	48.94	48.29	48.56	596033
2015-06-10	48.72	49.19	48.53	48.81	535391
2015-06-11	48.90	49.09	48.68	48.89	355996
2015-06-12	48.75	48.89	48.50	48.62	187851
2015-06-15	48.14	48.33	47.85	48.04	405132
2015-06-16	48.05	48.38	48.01	48.16	409565
2015-06-17	48.32	48.59	48.09	48.48	402486
2015-06-18	48.53	48.79	48.50	48.62	499199
2015-06-19	48.70	48.75	48.38	48.38	881539
2015-06-22	48.69	48.69	48.36	48.58	340577
2015-06-23	48.57	48.65	48.35	48.50	386170
2015-06-24	48.36	48.49	47.69	47.81	506837
2015-06-25	47.94	47.96	47.48	47.75	431692
2015-06-26	47.78	48.26	47.62	48.15	1443734
2015-06-29	47.75	47.99	47.07	47.10	419811
2015-06-30	47.42	47.60	46.96	47.12	507711
2015-07-01	47.40	47.54	46.99	47.18	549647
2015-07-02	47.25	47.36	47.03	47.27	420679
2015-07-06	47.01	47.28	46.97	47.18	455344
2015-07-07	47.22	47.48	46.97	47.42	633634
2015-07-08	47.12	47.40	47.05	47.27	530316
2015-07-09	47.60	47.63	46.97	46.98	398232
2015-07-10	47.27	47.42	47.08	47.24	434353
2015-07-13	47.48	47.81	47.20	47.69	598296
2015-07-14	47.70	47.90	47.66	47.72	301235
2015-07-15	47.77	48.01	47.52	47.69	407011
2015-07-16	47.98	48.23	47.98	48.09	530469
2015-07-17	48.47	49.18	48.40	49.15	723973
2015-07-20	49.23	49.23	48.88	48.92	744046
2015-07-21	48.93	48.98	47.82	47.83	519531
2015-07-22	47.81	48.09	47.53	47.90	397556
2015-07-23	47.89	48.11	47.67	47.87	427413
2015-07-24	47.85	48.12	47.50	47.58	409143
2015-07-27	47.31	47.54	47.03	47.06	644220
2015-07-28	47.48	50.49	47.10	49.75	1635619
2015-07-29	49.74	51.10	49.44	50.98	1263467
2015-07-30	50.76	50.93	50.54	50.56	618235
2015-07-31	50.78	50.82	50.06	50.13	693133
2015-08-03	50.07	50.09	49.27	49.72	572027
2015-08-04	49.60	50.09	49.56	49.94	318664
2015-08-05	50.15	50.45	49.94	50.03	375760
2015-08-06	50.02	50.02	49.51	49.69	359934
2015-08-07	49.65	49.88	49.48	49.65	322798
2015-08-10	49.87	50.67	49.83	50.51	463239
2015-08-11	50.20	50.57	49.99	50.55	350240
2015-08-12	50.18	50.38	49.39	49.59	707552
2015-08-13	49.41	49.75	49.31	49.61	379259
2015-08-14	49.66	50.24	49.64	50.13	218473
2015-08-17	49.96	50.86	49.48	50.83	545271
2015-08-18	50.64	50.85	50.28	50.36	533904
2015-08-19	49.99	50.06	49.22	49.48	504454
2015-08-20	49.24	49.84	48.79	48.81	388417
2015-08-21	48.34	48.58	47.78	47.79	600380
2015-08-24	45.99	47.54	45.84	46.08	751188
2015-08-25	46.86	47.01	45.85	45.88	648572
2015-08-26	46.78	46.79	45.70	46.57	785390
2015-08-27	47.02	47.58	46.71	47.56	465375
2015-08-28	47.48	47.70	47.25	47.46	481807
2015-08-31	47.27	48.04	47.01	47.56	577830
2015-09-01	46.86	47.18	46.53	46.58	554434
2015-09-02	47.02	47.25	46.38	46.97	579197
2015-09-03	47.17	47.81	47.12	47.65	408362
2015-09-04	47.22	47.76	47.01	47.62	578917
2015-09-08	48.29	48.68	48.07	48.59	384727
2015-09-09	48.88	48.99	47.98	48.06	739345
2015-09-10	47.98	48.58	47.79	48.25	716188
2015-09-11	48.11	48.58	48.05	48.47	493781
2015-09-14	48.50	48.58	48.23	48.55	330482
2015-09-15	48.56	49.02	48.36	48.94	296650
2015-09-16	49.02	49.34	48.88	49.22	542152
2015-09-17	49.28	49.50	48.91	49.02	559600
2015-09-18	48.54	49.04	48.42	48.62	844279
2015-09-21	48.80	49.34	48.63	49.01	254310
2015-09-22	48.47	48.76	48.29	48.60	342378
2015-09-23	48.66	48.87	48.51	48.77	425470
2015-09-24	48.50	48.73	48.13	48.30	560558
2015-09-25	48.52	48.85	48.36	48.58	372064
2015-09-28	48.41	48.44	47.89	48.05	521769
2015-09-29	48.00	48.27	47.49	47.65	637911
2015-09-30	47.92	48.67	47.90	48.58	567486
2015-10-01	48.59	48.86	48.16	48.76	497518
2015-10-02	48.17	49.26	48.17	49.26	456014
2015-10-05	49.58	50.30	49.58	50.23	482265
2015-10-06	50.16	50.41	49.81	49.94	282641
2015-10-07	50.12	50.65	49.97	50.40	577601
2015-10-08	50.42	51.48	50.40	51.42	451598
2015-10-09	51.43	51.71	51.12	51.49	364071
2015-10-12	51.41	51.90	51.24	51.71	241975
2015-10-13	51.51	52.00	51.26	51.28	294667
2015-10-14	51.24	51.24	50.77	50.83	245616
2015-10-15	50.94	51.26	50.73	51.22	216611
2015-10-16	51.38	51.53	51.03	51.18	420280
2015-10-19	51.02	51.55	50.68	51.52	198430
2015-10-20	51.22	51.90	51.10	51.53	355697
2015-10-21	51.81	52.10	51.42	51.49	515201
2015-10-22	52.00	52.31	51.82	51.95	385073
2015-10-23	52.13	52.23	51.12	51.53	345666
2015-10-26	51.52	51.77	51.23	51.43	641401
2015-10-27	52.05	53.80	52.00	53.14	1245474
2015-10-28	53.45	54.50	53.17	54.45	598435
2015-10-29	54.24	54.74	54.04	54.73	607519
2015-10-30	54.66	54.95	54.38	54.48	606101
2015-11-02	54.45	54.83	54.20	54.57	463851
2015-11-03	54.49	54.73	54.15	54.43	372175
2015-11-04	54.45	55.05	54.26	55.00	737305
2015-11-05	55.10	55.42	54.85	55.14	690251
2015-11-06	55.16	55.96	54.78	55.73	547612
2015-11-09	55.59	55.88	55.12	55.35	737535
2015-11-10	55.14	55.37	54.85	55.20	461126
2015-11-11	55.38	55.70	55.26	55.30	326094
2015-11-12	55.22	55.22	54.14	54.17	443016
2015-11-13	54.08	54.40	53.50	53.58	838063
2015-11-16	53.50	53.83	53.36	53.83	1108413
2015-11-17	53.84	53.87	53.48	53.69	511423
2015-11-18	53.80	54.26	53.66	54.24	702676
2015-11-19	54.36	54.83	54.03	54.79	456487
2015-11-20	54.80	55.66	54.66	55.22	407862
2015-11-23	55.22	55.47	54.73	54.95	331598
2015-11-24	54.84	55.30	54.39	55.04	397681
2015-11-25	55.09	55.28	54.72	54.75	262837
2015-11-27	55.00	55.23	54.74	54.97	220415
2015-11-30	55.03	55.24	54.48	54.50	473329
2015-12-01	54.73	55.25	54.42	55.10	508276
2015-12-02	55.04	55.46	55.01	55.08	390344
2015-12-03	55.23	55.35	53.66	53.88	413827
2015-12-04	54.00	55.22	53.86	54.98	566244
2015-12-07	54.82	55.24	54.36	55.23	786397
2015-12-08	54.86	55.09	54.41	54.92	945110
2015-12-09	54.66	55.12	53.81	53.98	465905
2015-12-10	54.03	54.86	53.82	54.53	478085
2015-12-11	54.24	54.40	53.19	53.38	482711
2015-12-14	53.44	53.72	52.90	53.40	1130595
2015-12-15	53.74	54.82	53.60	54.71	771398
2015-12-16	55.06	55.93	54.90	55.79	984677
2015-12-17	56.20	56.42	55.18	55.23	1011903
2015-12-18	54.92	55.56	54.92	55.29	1696902
2015-12-21	55.51	55.79	54.84	55.24	583596
2015-12-22	55.38	55.38	54.84	55.13	421734
2015-12-23	55.21	55.54	54.98	55.23	618132
2015-12-24	55.40	56.46	55.28	56.36	645728
2015-12-28	56.25	56.66	55.96	56.65	499464
2015-12-29	56.91	57.46	56.85	57.34	356840
2015-12-30	57.13	57.65	56.74	56.74	503746
2015-12-31	56.64	57.09	56.29	56.32	1610521
2016-01-04	55.72	55.72	54.39	54.82	836493
2016-01-05	54.80	55.26	54.65	55.00	1014051
2016-01-06	54.28	55.00	54.18	54.89	769011
2016-01-07	54.05	56.70	53.93	55.64	1446144
2016-01-08	55.85	55.90	53.95	54.02	1486297
2016-01-11	54.23	54.48	53.79	54.10	1110764
2016-01-12	54.40	54.41	53.43	53.90	1322645
2016-01-13	53.97	54.20	52.18	52.39	825754
2016-01-14	52.51	52.73	51.92	52.27	1580089
2016-01-15	51.37	51.81	50.64	50.99	1515266
2016-01-19	51.61	54.97	51.61	54.75	8566132
2016-01-20	54.53	58.46	54.03	57.94	5650113
2016-01-21	57.96	59.85	57.71	57.91	3322150
2016-01-22	58.61	59.50	58.34	59.07	2713550
2016-01-25	59.04	59.21	58.14	58.53	2094247
2016-01-26	58.62	59.66	58.08	59.60	2026184
2016-01-27	59.59	60.24	58.75	58.95	1471696
2016-01-28	59.31	59.64	58.44	58.99	841221
2016-01-29	59.15	59.97	58.68	59.97	1649656
2016-02-01	59.53	59.92	58.92	59.50	899419
2016-02-02	59.12	59.33	58.11	58.73	839237
2016-02-03	59.17	59.58	58.15	59.46	927475
2016-02-04	59.20	60.32	59.20	59.87	1158147
2016-02-05	59.85	59.85	58.02	58.20	982903
2016-02-08	57.59	57.70	56.64	57.09	1165379
2016-02-09	56.72	57.62	55.94	57.48	1800217
2016-02-10	57.81	58.33	57.41	57.90	1071811
2016-02-11	56.93	58.32	56.93	57.92	1833502
2016-02-12	58.74	60.31	58.51	60.01	2249667
2016-02-16	60.75	61.60	60.74	61.17	2148815
2016-02-17	61.50	62.53	61.20	61.70	962882
2016-02-18	61.87	63.01	61.56	62.74	1227397
2016-02-19	62.45	62.73	61.53	62.12	941399
2016-02-22	62.50	62.50	60.33	61.30	2032520
2016-02-23	61.15	61.37	60.39	60.72	1190370
2016-02-24	60.44	62.18	60.44	62.01	1567377
2016-02-25	62.24	63.04	62.09	62.48	806644
2016-02-26	62.72	64.14	62.49	62.79	1405952
2016-02-29	63.01	63.18	61.50	61.67	6534534
2016-03-01	62.01	63.36	61.93	63.33	1355524
2016-03-02	63.05	63.66	62.64	63.27	971469
2016-03-03	63.22	63.83	62.35	63.81	745218
2016-03-04	63.88	64.00	63.23	63.40	684039
2016-03-07	63.15	63.90	62.94	63.90	1471176
2016-03-08	63.67	64.38	63.29	63.86	783174
2016-03-09	64.29	64.59	64.01	64.29	811225
2016-03-10	64.65	64.99	64.08	64.65	605233
2016-03-11	65.00	65.25	64.53	64.79	729684
2016-03-14	64.79	64.79	64.79	64.79	62
2016-03-15	63.67	64.84	63.67	64.64	501341
2016-03-16	64.57	65.00	64.20	64.94	711660
2016-03-17	65.00	66.25	64.86	65.89	1111221
2016-03-18	65.71	66.12	65.32	65.33	1224363
2016-03-21	65.26	65.61	65.07	65.19	536961
2016-03-22	65.23	65.30	64.74	65.09	569915
2016-03-23	65.08	65.19	64.51	64.52	490319
2016-03-24	64.46	64.70	63.95	64.69	630562
2016-03-28	64.50	64.58	63.82	63.95	571500
2016-03-29	64.08	65.26	63.92	65.22	771355
2016-03-30	65.33	65.48	64.16	64.56	770826
2016-03-31	64.49	65.23	64.31	64.59	1628296
2016-04-01	64.50	64.90	64.19	64.86	1390926
2016-04-04	64.73	65.01	64.36	64.54	876947
2016-04-05	62.49	63.00	59.92	62.94	4672768
2016-04-06	63.72	63.79	62.69	63.37	1099069
2016-04-07	63.24	64.03	62.89	64.00	2042670
2016-04-08	64.27	64.83	63.90	63.94	618713
2016-04-11	64.02	64.54	63.66	63.66	433785
2016-04-12	63.72	64.20	63.47	63.90	604124
2016-04-13	64.02	64.99	64.02	64.74	691484
2016-04-14	64.77	64.95	64.33	64.39	595381
2016-04-15	63.74	64.72	63.38	64.28	500630
2016-04-18	64.10	64.61	63.95	64.50	603676
2016-04-19	64.76	64.99	64.42	64.61	1060527
2016-04-20	64.72	65.22	64.32	64.80	599714
2016-04-21	64.78	65.04	64.10	64.36	615791
2016-04-22	64.32	65.00	64.30	64.95	524984
2016-04-25	64.73	64.90	64.40	64.54	557005
2016-04-26	64.81	65.06	64.51	64.95	685745
2016-04-27	65.06	65.34	64.50	65.15	895676
2016-04-28	64.70	67.27	64.32	67.21	1664935
2016-04-29	66.90	67.50	66.06	67.28	957024
2016-05-02	67.20	67.93	67.03	67.92	991718
2016-05-03	67.80	67.99	67.36	67.81	704124
2016-05-04	67.56	68.08	67.26	67.73	703262
2016-05-05	68.08	68.67	67.88	67.91	672144
2016-05-06	67.91	68.66	67.69	68.59	586794
2016-05-09	68.79	69.43	68.36	69.10	652394
2016-05-10	69.17	69.66	69.17	69.58	463280
2016-05-11	69.59	69.87	69.32	69.42	419053
2016-05-12	69.83	70.35	69.35	69.69	714335
2016-05-13	69.24	69.76	69.08	69.74	460781
2016-05-16	69.71	70.18	69.40	69.47	407885
2016-05-17	69.37	69.44	68.73	68.95	874171
2016-05-18	68.95	69.11	68.00	68.20	851987
2016-05-19	68.01	69.28	67.56	69.03	730787
2016-05-20	69.44	71.15	69.32	70.23	1025511
2016-05-23	70.10	70.16	68.82	69.31	660449
2016-05-24	69.21	70.04	69.21	69.97	838467
2016-05-25	69.98	70.14	67.58	67.61	1733713
2016-05-26	67.96	68.04	66.53	66.90	2556606
2016-05-27	67.35	68.69	66.86	68.15	1377102
2016-05-31	67.81	67.95	65.01	65.47	31254781
2016-06-01	65.50	67.31	65.50	67.18	3591233
2016-06-02	67.19	69.54	67.19	69.18	3718864
2016-06-03	69.63	71.56	69.12	70.35	4013491
2016-06-06	70.36	72.59	70.36	72.50	7156985
2016-06-07	72.44	73.57	72.18	73.16	1848785
2016-06-08	73.40	74.23	73.19	73.73	2261594
2016-06-09	73.11	73.49	72.09	72.79	1458213
2016-06-10	73.00	73.87	72.19	73.50	1077515
2016-06-13	72.65	72.94	71.79	72.32	1539712
2016-06-14	71.86	73.72	71.82	72.90	1537763
2016-06-15	72.82	73.19	72.53	72.74	1443344
2016-06-16	72.20	72.71	71.64	72.44	1027805
2016-06-17	72.22	72.49	70.50	71.00	1849957
2016-06-20	71.55	71.87	70.79	71.05	1218891
2016-06-21	71.05	71.32	70.14	70.44	1411910
2016-06-22	70.73	70.73	69.97	70.30	1003464
2016-06-23	70.66	71.21	70.30	70.36	1117452
2016-06-24	68.75	70.84	68.75	69.33	1922652
2016-06-27	69.15	69.81	68.26	69.46	1038646
2016-06-28	69.96	71.24	69.96	71.05	1176966
2016-06-29	71.60	72.73	71.41	72.18	1583182
2016-06-30	72.09	72.35	71.38	72.05	1195649
2016-07-01	72.25	72.51	71.31	71.91	618538
2016-07-05	72.19	73.21	72.17	72.87	1070089
2016-07-06	72.71	73.07	72.18	72.99	649976
2016-07-07	73.15	73.85	72.64	72.89	593113
2016-07-08	73.02	73.68	72.70	73.26	527503
2016-07-11	73.25	73.75	73.19	73.29	426597
2016-07-12	73.58	73.74	72.66	72.68	627343
2016-07-13	72.68	73.72	72.45	73.18	775369
2016-07-14	73.75	74.35	73.12	73.49	819284
2016-07-15	73.71	73.71	72.98	73.21	865036
2016-07-18	73.55	73.86	72.86	73.05	418959
2016-07-19	72.66	73.42	72.62	73.42	479354
2016-07-20	73.31	74.27	73.23	74.20	652978
2016-07-21	74.18	74.24	73.40	74.20	616916
2016-07-22	73.92	74.18	73.36	74.03	532229
2016-07-25	73.66	74.04	73.45	74.00	683565
2016-07-26	73.92	74.53	73.92	74.44	842084
2016-07-27	74.82	74.91	73.00	73.90	593078
2016-07-28	73.71	74.44	73.71	74.17	524490
2016-07-29	74.15	74.56	73.71	74.48	894066
2016-08-01	74.79	74.79	73.96	74.20	359926
2016-08-02	74.29	74.46	73.25	73.49	518854
2016-08-03	73.27	73.31	72.57	72.89	690292
2016-08-04	73.59	76.56	73.59	75.85	2517984
2016-08-05	76.13	77.91	75.70	77.56	1440895
2016-08-08	77.56	77.59	76.87	77.14	834952
2016-08-09	77.26	78.38	76.83	78.09	827069
2016-08-10	78.49	79.16	77.78	79.04	592875
2016-08-11	79.54	79.71	78.67	79.04	524391
2016-08-12	78.76	79.32	78.20	78.40	387519
2016-08-15	78.42	78.94	77.84	77.98	569615
2016-08-16	77.95	78.58	77.28	77.33	579574
2016-08-17	77.31	78.07	77.27	78.03	571054
2016-08-18	77.88	78.35	77.30	78.20	499846
2016-08-19	77.89	79.05	77.89	78.60	578414
2016-08-22	78.43	78.62	77.98	78.30	527420
2016-08-23	78.28	78.62	77.62	77.88	786311
2016-08-24	77.57	77.65	77.12	77.51	528314
2016-08-25	77.57	77.90	77.10	77.44	501320
2016-08-26	77.65	78.47	76.46	76.64	1651233
2016-08-29	76.70	77.31	76.28	77.09	524937
2016-08-30	76.82	77.31	76.41	76.71	649778
2016-08-31	76.39	76.79	76.12	76.43	935587
2016-09-01	76.11	77.97	76.07	77.80	892865
2016-09-02	78.29	79.72	77.94	78.49	1155454
2016-09-06	79.01	79.14	78.15	78.67	931568
2016-09-07	78.75	78.75	77.27	77.63	647010
2016-09-08	77.51	78.20	77.48	78.15	587276
2016-09-09	77.45	77.86	76.64	76.74	1047648
2016-09-12	76.62	76.99	75.79	76.89	1014665
2016-09-13	76.45	76.82	75.45	76.12	783608
2016-09-14	76.05	76.60	75.74	76.31	612013
2016-09-15	76.35	77.19	76.07	76.72	600020
2016-09-16	76.60	76.60	75.01	75.49	4282656
2016-09-19	74.69	75.82	74.44	75.45	591285
2016-09-20	75.56	76.06	73.43	73.77	1343441
2016-09-21	74.34	75.34	73.59	75.12	1229277
2016-09-22	75.50	75.66	75.10	75.33	961241
2016-09-23	74.98	75.00	74.07	74.36	651861
2016-09-26	74.05	74.37	73.48	74.28	752707
2016-09-27	74.37	74.63	73.84	74.32	627744
2016-09-28	74.22	75.32	74.02	75.26	832999
2016-09-29	75.18	75.55	74.57	74.91	589983
2016-09-30	75.64	75.64	74.38	74.70	596812
2016-10-03	75.04	75.04	73.68	74.33	727285
2016-10-04	74.31	74.41	72.38	72.85	1192494
2016-10-05	73.22	73.72	71.90	72.17	1145539
2016-10-06	72.08	73.12	71.71	72.70	1183185
2016-10-07	72.51	72.57	71.86	72.10	969460
2016-10-10	72.06	72.66	71.91	72.33	646730
2016-10-11	72.02	72.81	71.89	72.66	846568
2016-10-12	72.61	73.76	72.37	73.54	1215858
2016-10-13	73.52	73.78	72.94	73.49	914937
2016-10-14	74.02	75.14	74.02	74.21	918848
2016-10-17	74.15	75.15	74.07	74.63	724236
2016-10-18	75.14	75.63	74.10	74.55	541073
2016-10-19	74.56	74.82	74.05	74.33	567191
2016-10-20	74.02	74.36	73.67	74.02	498932
2016-10-21	73.66	74.44	73.46	74.36	411783
2016-10-24	74.63	74.99	74.27	74.89	370063
2016-10-25	74.67	75.49	74.57	75.28	750429
2016-10-26	75.38	75.94	74.95	75.30	1193573
2016-10-27	75.69	78.18	73.69	74.00	2615805
2016-10-28	74.09	75.49	73.83	75.19	777305
2016-10-31	75.39	75.57	74.96	75.21	780161
2016-11-01	75.49	76.14	74.62	74.73	792330
2016-11-02	74.72	75.37	74.41	74.29	815041
2016-11-03	74.40	74.58	73.94	74.09	438031
2016-11-04	74.23	74.58	73.88	74.07	417893
2016-11-07	74.45	75.65	74.15	75.62	496418
2016-11-08	75.48	76.72	75.39	76.50	805420
2016-11-09	76.00	77.03	74.48	76.86	864760
2016-11-10	76.84	76.84	75.56	75.87	764110
2016-11-11	75.63	75.63	73.56	73.92	825345
2016-11-14	74.01	74.10	73.17	73.94	819407
2016-11-15	74.15	75.04	73.92	74.34	718619
2016-11-16	74.43	74.93	74.16	74.77	1051233
2016-11-17	74.83	75.14	74.49	74.88	584647
2016-11-18	74.83	75.63	74.69	75.55	793329
2016-11-21	75.93	77.03	75.54	76.94	869010
2016-11-22	76.92	77.89	76.86	77.76	587828
2016-11-23	77.45	77.68	77.35	77.50	979737
2016-11-25	77.49	77.61	77.32	77.53	303706
2016-11-28	77.77	78.02	76.56	77.02	598151
2016-11-29	76.84	77.09	76.49	76.95	940893
2016-11-30	77.01	77.15	76.38	76.44	1079452
2016-12-01	76.64	76.71	75.08	75.96	847262
2016-12-02	75.92	76.30	75.67	75.99	499848
2016-12-05	76.02	76.62	75.87	76.50	452536
2016-12-06	76.68	76.91	76.26	76.64	371576
2016-12-07	76.43	76.90	76.12	76.59	932413
2016-12-08	76.29	77.30	76.29	76.63	929467
2016-12-09	77.80	79.47	77.20	79.11	1033688
2016-12-12	79.07	79.07	77.61	77.99	582916
2016-12-13	78.41	78.76	77.61	77.68	728772
2016-12-14	77.92	78.05	76.74	76.95	809841
2016-12-15	77.09	77.47	76.60	77.39	395249
2016-12-16	77.40	78.00	77.13	77.52	788269
2016-12-19	77.35	78.31	77.25	77.92	657691
2016-12-20	78.06	78.06	77.04	77.76	604482
2016-12-21	77.91	79.44	77.75	79.05	573053
2016-12-22	78.71	79.05	78.27	78.78	367231
2016-12-23	78.61	79.27	78.38	79.07	285898
2016-12-27	79.34	79.90	78.80	79.03	190496
2016-12-28	78.81	79.23	78.46	78.56	306511
2016-12-29	78.78	78.87	78.39	78.78	243951
2016-12-30	78.99	79.40	78.40	78.59	277353
2017-01-03	78.43	79.13	78.36	78.83	387045
2017-01-04	80.00	81.11	79.83	80.38	594045
2017-01-05	80.70	81.41	80.17	81.08	516547
2017-01-06	81.35	81.98	81.08	81.67	645298
2017-01-09	81.28	81.77	80.58	81.04	484501
2017-01-10	81.92	81.92	80.83	81.20	625192
2017-01-11	81.23	81.57	80.60	80.97	649502
2017-01-12	80.87	81.22	79.41	79.95	764969
2017-01-13	79.99	80.97	79.82	80.47	513668
2017-01-17	80.58	80.92	79.85	80.02	465278
2017-01-18	79.85	80.04	79.40	79.67	719218
2017-01-19	79.66	80.07	79.32	79.73	302365
2017-01-20	79.83	80.09	79.60	79.67	474734
2017-01-23	79.60	80.12	79.34	79.96	307843
2017-01-24	79.97	80.36	78.72	78.81	821911
2017-01-25	79.31	79.33	78.43	78.90	687485
2017-01-26	79.20	80.22	79.18	80.19	377927
2017-01-27	80.21	80.70	79.92	79.99	188229
2017-01-30	79.80	80.14	79.56	80.11	247084
2017-01-31	80.13	80.77	80.05	80.30	522302
2017-02-01	80.20	80.50	79.42	79.91	614039
2017-02-02	80.21	80.65	79.74	80.55	430342
2017-02-03	80.75	81.23	80.56	80.62	475499
2017-02-06	80.61	80.61	80.06	80.30	433359
2017-02-07	80.20	80.60	80.10	80.51	370589
2017-02-08	80.50	80.52	79.61	79.88	442528
2017-02-09	80.10	80.38	79.90	80.14	463602
2017-02-10	80.23	80.40	79.88	80.03	489362
2017-02-13	80.13	80.86	80.13	80.61	434615
2017-02-14	80.60	81.13	80.51	80.80	537372
2017-02-15	81.27	82.70	81.24	82.62	1074794
2017-02-16	82.48	82.97	81.71	82.77	596517
2017-02-17	82.87	83.70	81.93	83.60	586198
2017-02-21	83.42	84.45	83.34	84.35	606229
2017-02-22	86.20	87.70	85.25	86.71	1802763
2017-02-23	87.34	87.69	86.37	87.20	921506
2017-02-24	87.13	87.49	86.83	87.33	623130
2017-02-27	87.49	87.57	86.41	87.25	642084
2017-02-28	87.06	87.72	86.76	87.39	624006
2017-03-01	87.52	88.29	87.16	88.09	1138465
2017-03-02	87.72	88.59	87.67	87.93	501678
2017-03-03	87.70	88.31	87.51	87.78	803728
2017-03-06	87.59	88.00	87.10	87.22	549671
2017-03-07	87.33	87.43	86.98	87.08	651532
2017-03-08	86.93	86.97	86.31	86.38	688851
2017-03-09	86.18	86.61	85.86	86.33	870007
2017-03-10	86.77	87.19	86.35	87.05	515734
2017-03-13	87.01	87.57	86.73	87.35	787663
2017-03-14	87.34	87.34	86.64	86.77	270896
2017-03-15	86.77	87.59	86.77	87.39	554453
2017-03-16	87.83	87.89	86.61	86.84	352485
2017-03-17	87.31	87.85	87.31	87.60	462608
2017-03-20	87.68	88.00	87.44	87.48	276338
2017-03-21	87.92	88.16	86.04	86.42	413787
2017-03-22	86.38	86.75	86.11	86.68	502694
2017-03-23	86.62	87.16	86.49	86.87	476460
2017-03-24	87.13	87.13	85.97	86.01	354564
2017-03-27	85.91	86.33	85.22	86.04	488759
2017-03-28	85.70	87.00	85.64	86.97	431709
2017-03-29	86.74	87.69	86.73	87.63	545060
2017-03-30	87.59	87.90	87.57	87.86	297420
2017-03-31	87.77	88.50	87.72	88.22	514624
2017-04-03	88.24	88.57	87.66	87.71	401584
2017-04-04	87.45	88.09	87.45	87.86	277014
2017-04-05	87.85	88.66	87.42	88.25	721337
2017-04-06	88.38	88.38	87.59	88.08	340269
2017-04-07	88.31	88.48	87.63	87.65	406743
2017-04-10	87.92	88.68	87.63	88.56	364082
2017-04-11	88.73	89.24	88.53	89.00	438849
2017-04-12	89.24	89.24	87.89	87.99	350103
2017-04-13	87.92	88.35	87.49	87.50	485251
2017-04-17	87.87	88.23	87.62	88.22	222413
2017-04-18	87.79	88.73	87.53	88.71	365393
2017-04-19	88.83	89.01	88.35	88.61	298179
2017-04-20	88.84	89.92	88.48	89.77	659483
2017-04-21	89.51	90.11	89.42	89.98	473291
2017-04-24	90.65	90.95	90.12	90.51	422365
2017-04-25	90.20	90.49	90.00	90.25	284147
2017-04-26	90.22	90.40	88.71	89.51	678632
2017-04-27	89.54	93.81	89.54	92.81	1030634
2017-04-28	93.04	93.04	91.90	92.02	566902
2017-05-01	92.49	92.54	92.02	92.04	320545
2017-05-02	92.56	92.73	91.87	92.71	589465
2017-05-03	92.59	92.63	91.88	92.27	239518
2017-05-04	92.43	92.58	91.89	92.45	289293
2017-05-05	92.66	93.04	92.50	92.90	261453
2017-05-08	92.29	92.72	91.87	92.56	338653
2017-05-09	92.47	92.52	91.66	91.94	276103
2017-05-10	91.98	92.35	91.51	92.08	542401
2017-05-11	91.66	92.19	91.17	91.69	267785
2017-05-12	92.03	92.07	91.00	91.11	388499
2017-05-15	91.21	92.72	91.15	92.72	336046
2017-05-16	92.46	92.83	91.54	92.04	332443
2017-05-17	91.60	92.05	90.99	91.07	290150
2017-05-18	91.04	92.33	90.52	91.72	330190
2017-05-19	92.01	92.41	91.35	91.90	469940
2017-05-22	92.20	92.63	92.02	92.47	227208
2017-05-23	92.58	92.96	92.23	92.41	276935
2017-05-24	92.89	93.15	92.67	93.13	531766
2017-05-25	93.30	94.15	93.30	93.80	390295
2017-05-26	93.61	94.93	93.45	94.39	325176
2017-05-30	93.88	94.73	93.65	94.61	312201
2017-05-31	94.75	95.23	94.07	95.15	1032998
2017-06-01	95.52	97.19	95.28	97.13	643016
2017-06-02	97.45	97.45	96.56	96.92	658631
2017-06-05	97.04	97.10	95.99	96.29	471449
2017-06-06	96.19	96.48	95.82	96.02	741314
2017-06-07	96.30	96.30	95.79	96.07	555928
2017-06-08	96.05	96.39	94.93	95.54	418034
2017-06-09	95.60	95.89	94.96	95.54	425486
2017-06-12	98.81	98.85	96.39	97.64	1803938
2017-06-13	98.35	99.47	97.71	99.04	1289784
2017-06-14	99.38	99.84	98.77	99.15	1388560
2017-06-15	98.58	99.42	98.38	99.03	1171659
2017-06-16	99.39	100.59	97.87	100.17	3089951
2017-06-19	66.78	66.78	65.50	65.71	1295779
2017-06-20	65.47	65.58	64.89	65.16	1017279
2017-06-21	65.02	65.59	64.98	65.16	815703
2017-06-22	65.33	65.46	64.41	65.12	744169
2017-06-23	65.13	65.29	64.70	64.85	738839
2017-06-26	65.09	65.34	64.31	64.55	568515
2017-06-27	64.81	65.00	64.12	64.75	474538
2017-06-28	65.09	65.39	64.53	65.18	622180
2017-06-29	65.06	65.06	63.42	64.13	909952
2017-06-30	64.39	64.62	63.94	64.42	705241
2017-07-03	64.39	64.92	64.02	64.65	200505
2017-07-05	63.14	64.67	63.14	64.49	684014
2017-07-06	64.21	64.47	63.70	64.21	712409
2017-07-07	64.57	65.14	64.17	65.05	662491
2017-07-10	65.31	65.48	64.93	64.99	687590
2017-07-11	64.98	65.05	64.29	64.62	889772
2017-07-12	64.64	65.01	64.36	64.63	799886
2017-07-13	64.70	64.84	64.20	64.57	527183
2017-07-14	64.61	64.87	64.26	64.55	643035
2017-07-17	64.41	64.92	64.21	64.77	802371
2017-07-18	64.97	64.97	64.36	64.57	773844
2017-07-19	64.72	64.92	64.38	64.41	733472
2017-07-20	64.43	64.63	63.98	64.09	750389
2017-07-21	63.86	64.14	63.56	63.93	898689
2017-07-24	63.94	64.15	63.27	63.90	1092582
2017-07-25	63.95	64.91	63.59	64.75	1401571
2017-07-26	65.80	67.14	64.81	66.00	1258203
2017-07-27	66.17	66.27	65.34	65.82	697698
2017-07-28	65.79	66.05	64.65	65.06	724253
2017-07-31	65.31	65.40	64.60	64.98	536233
2017-08-01	65.04	65.50	64.50	65.44	665248
2017-08-02	65.01	65.45	64.95	65.35	489965
2017-08-03	65.36	65.66	65.09	65.24	561454
2017-08-04	65.22	65.45	64.71	64.99	574900
2017-08-07	65.09	65.56	64.93	65.53	594034
2017-08-08	65.39	65.65	64.76	65.02	519787
2017-08-09	64.87	64.90	63.99	64.32	668331
2017-08-10	64.20	64.41	63.58	63.61	596119
2017-08-11	63.51	64.29	63.47	64.01	517942
2017-08-14	64.12	64.82	64.03	64.56	631347
2017-08-15	64.44	64.44	64.07	64.25	464500
2017-08-16	64.35	64.62	64.00	64.13	574311
2017-08-17	64.08	64.69	64.08	64.17	431291
2017-08-18	64.39	64.53	63.60	63.62	491323
2017-08-21	63.60	64.15	63.50	64.09	538907
2017-08-22	64.29	64.61	64.00	64.52	511469
2017-08-23	64.03	64.89	64.01	64.59	745218
2017-08-24	64.58	64.89	64.57	64.76	673788
2017-08-25	64.94	64.94	64.53	64.89	755916
2017-08-28	64.96	65.10	64.46	64.97	552082
2017-08-29	64.58	65.79	64.58	65.70	991964
2017-08-30	65.72	65.94	65.54	65.81	612474
2017-08-31	65.81	66.81	65.75	66.69	884101
2017-09-01	66.96	66.96	66.23	66.48	451909
2017-09-05	66.04	66.44	65.66	66.05	615741
2017-09-06	66.00	66.22	65.64	66.00	455055
2017-09-07	66.19	66.53	65.99	66.10	533972
2017-09-08	66.09	67.40	66.09	67.26	677710
2017-09-11	67.59	68.08	67.35	68.07	1218416
2017-09-12	68.21	69.40	67.99	69.37	949962
2017-09-13	69.37	69.52	68.69	69.47	920962
2017-09-14	69.33	69.41	68.94	69.22	624991
2017-09-15	69.34	69.80	69.26	69.59	930263
2017-09-18	69.52	69.72	68.93	68.99	737209
2017-09-19	69.04	69.92	68.90	69.80	1049115
2017-09-20	69.93	70.53	69.80	70.30	950491
2017-09-21	70.47	70.52	69.90	70.00	636677
2017-09-22	70.25	70.72	69.79	69.86	483942
2017-09-25	69.42	70.29	69.42	70.14	886166
2017-09-26	70.14	70.36	69.96	69.99	573756
2017-09-27	70.07	70.38	69.78	70.19	618221
2017-09-28	69.99	70.20	69.68	70.02	412560
2017-09-29	70.06	70.08	69.75	69.96	697795
2017-10-02	70.08	70.68	69.96	70.48	573891
2017-10-03	70.50	70.76	70.36	70.70	489820
2017-10-04	70.29	70.44	68.62	69.76	1202531
2017-10-05	69.37	69.66	68.74	69.25	1590103
2017-10-06	68.55	69.20	68.53	68.90	664814
2017-10-09	68.89	69.33	68.61	68.94	7440639
2017-10-10	69.14	69.90	69.14	69.88	875286
2017-10-11	69.99	70.19	69.70	69.86	700375
2017-10-12	69.66	70.52	69.66	70.17	659158
2017-10-13	70.40	70.52	69.46	69.49	498620
2017-10-16	69.02	69.77	69.02	69.51	418977
2017-10-17	69.53	70.27	69.46	70.18	563452
2017-10-18	70.24	70.82	70.04	70.51	686916
2017-10-19	70.20	71.04	70.20	70.78	279548
2017-10-20	70.87	70.90	70.53	70.60	564719
2017-10-23	70.73	70.80	70.43	70.71	575655
2017-10-24	70.73	70.79	70.17	70.27	616274
2017-10-25	70.27	70.41	69.60	69.88	1204441
2017-10-26	70.75	74.20	70.75	72.18	1935546
2017-10-27	72.10	72.67	71.82	71.87	753176
2017-10-30	71.72	72.03	70.75	71.08	846395
2017-10-31	71.05	71.31	70.65	70.67	987459
2017-11-01	71.01	71.04	69.70	69.87	900565
2017-11-02	70.05	70.31	69.54	69.75	657234
2017-11-03	69.74	69.91	69.39	69.62	933014
2017-11-06	69.47	69.70	68.68	68.88	662875
2017-11-07	68.56	69.23	68.33	69.14	854560
2017-11-08	69.40	69.41	68.44	68.97	692803
2017-11-09	68.73	69.11	68.46	69.04	585708
2017-11-10	68.95	69.43	68.81	69.29	725001
2017-11-13	69.33	70.17	69.14	70.15	1008617
2017-11-14	69.86	70.75	69.85	70.69	1234844
2017-11-15	70.56	70.78	70.04	70.09	740668
2017-11-16	70.34	70.71	70.24	70.52	834910
2017-11-17	70.14	70.22	69.35	69.45	905321
2017-11-20	69.61	69.97	69.14	69.23	792299
2017-11-21	69.14	69.35	68.72	68.92	1195040
2017-11-22	68.92	69.20	68.52	68.54	607593
2017-11-24	68.42	68.91	68.18	68.89	301969
2017-11-27	68.90	69.12	68.41	68.75	1005286
2017-11-28	69.21	69.54	68.92	69.30	571896
2017-11-29	69.30	69.72	68.95	69.10	794378
2017-11-30	69.11	69.50	68.78	68.83	1345727
2017-12-01	69.10	69.51	68.22	68.91	873950
2017-12-04	69.16	69.42	68.74	69.13	867998
2017-12-05	69.56	69.56	68.23	68.28	691131
2017-12-06	68.13	68.83	68.06	68.33	792497
2017-12-07	68.33	68.70	68.12	68.42	805974
2017-12-08	68.61	68.84	68.51	68.66	751102
2017-12-11	68.77	69.16	68.65	68.83	634115
2017-12-12	69.05	69.54	68.86	69.07	658499
2017-12-13	69.40	70.32	69.23	70.04	1106475
2017-12-14	70.10	70.35	69.34	69.53	691941
2017-12-15	69.52	71.13	69.52	70.40	1035461
2017-12-18	69.97	71.29	69.97	70.98	1231898
2017-12-19	70.98	71.08	69.80	70.32	748904
2017-12-20	70.63	71.00	70.25	70.54	720158
2017-12-21	70.92	71.15	70.58	70.96	898924
2017-12-22	70.77	71.51	70.67	71.34	568054
2017-12-26	71.15	71.33	70.94	71.07	493717
2017-12-27	71.42	71.48	70.69	71.02	710608
2017-12-28	71.01	71.09	70.00	70.85	940970
2017-12-29	70.92	71.57	70.91	70.94	494573
2018-01-02	70.70	71.63	69.97	70.02	879699
2018-01-03	70.23	70.58	69.08	69.28	1488790
2018-01-04	69.40	70.56	69.40	70.24	558547
2018-01-05	70.42	70.44	69.29	69.71	786678
2018-01-08	69.82	70.35	69.31	70.25	573846
2018-01-09	70.17	70.70	70.15	70.22	953082
2018-01-10	69.94	70.27	69.34	70.00	715666
2018-01-11	69.66	70.93	69.66	70.91	1044210
2018-01-12	71.00	71.16	70.55	70.91	671614
2018-01-16	71.06	72.30	71.06	71.57	803452
2018-01-17	71.96	72.12	71.36	71.81	576700
2018-01-18	71.77	72.05	71.15	71.39	723580
2018-01-19	71.70	72.28	71.40	72.00	898495
2018-01-22	72.09	72.57	71.73	72.53	961753
2018-01-23	72.35	72.35	71.18	72.23	794025
2018-01-24	72.27	72.55	71.95	72.33	708415
2018-01-25	72.40	73.08	72.11	72.47	711762
2018-01-26	72.75	73.24	72.45	73.22	615796
2018-01-29	73.00	73.05	72.52	72.53	540940
2018-01-30	72.21	72.56	71.51	71.97	475840
2018-01-31	72.22	72.38	71.81	71.82	708398
2018-02-01	71.54	71.78	71.21	71.65	549024
2018-02-02	70.00	71.04	70.00	70.31	608006
2018-02-05	69.90	69.99	66.84	67.45	1108994
2018-02-06	66.10	68.23	65.06	68.13	1892680
2018-02-07	67.93	68.71	67.68	67.74	1391346
2018-02-08	67.58	68.12	65.60	65.60	1000419
2018-02-09	66.44	66.99	65.23	66.76	1567573
2018-02-12	67.13	68.24	66.80	67.85	1280095
2018-02-13	67.39	68.61	67.28	68.49	833402
2018-02-14	68.03	69.55	67.63	69.38	1104175
2018-02-15	71.00	71.00	68.50	69.00	2219477
2018-02-16	68.57	71.73	68.57	70.93	1176357
2018-02-20	70.69	71.22	70.26	70.47	767534
2018-02-21	70.54	71.21	70.29	70.32	1072570
2018-02-22	70.31	71.54	70.09	70.79	1992480
2018-02-23	70.98	71.23	70.43	71.06	848701
2018-02-26	71.18	72.19	70.98	71.94	904692
2018-02-27	71.71	72.35	71.45	71.64	1222680
2018-02-28	71.96	72.46	70.78	70.78	1114901
2018-03-01	70.96	71.58	70.16	70.91	848965
2018-03-02	70.69	70.95	70.14	70.76	606592
2018-03-05	70.17	71.46	69.88	71.43	712041
2018-03-06	71.21	72.00	70.98	71.93	686052
2018-03-07	71.38	72.11	71.32	71.96	521148
2018-03-08	72.17	72.79	71.84	72.79	687395
2018-03-09	73.27	73.74	72.62	73.68	803186
2018-03-12	73.75	74.28	73.50	73.78	549016
2018-03-13	73.83	74.13	73.25	73.55	563805
2018-03-14	73.75	73.93	73.35	73.40	719477
2018-03-15	73.99	74.59	73.50	73.87	746093
2018-03-16	73.76	74.31	73.50	73.51	922211
2018-03-19	73.51	73.71	72.91	73.19	626881
2018-03-20	73.21	73.74	73.02	73.54	642139
2018-03-21	73.89	74.12	73.31	73.36	547710
2018-03-22	72.85	73.45	72.15	72.16	480630
2018-03-23	72.65	72.70	71.05	71.11	788530
2018-03-26	71.35	72.50	71.18	72.39	773706
2018-03-27	72.70	72.70	70.95	71.14	757202
2018-03-28	71.21	71.76	71.07	71.18	615647
2018-03-29	71.63	72.22	71.19	71.74	1395409
2018-04-02	71.70	72.02	70.97	71.32	739638
2018-04-03	71.61	72.15	71.37	72.01	1260058
2018-04-04	71.30	72.09	71.03	71.90	1108923
2018-04-05	72.06	73.02	71.86	72.75	743275
2018-04-06	72.34	72.86	71.92	72.36	899530
2018-04-09	72.75	73.04	72.08	72.32	470222
2018-04-10	72.93	73.06	71.94	72.07	838402
2018-04-11	71.85	72.42	71.65	72.10	663464
2018-04-12	72.25	72.60	72.01	72.46	698546
2018-04-13	72.69	72.97	72.23	72.70	968543
2018-04-16	73.07	73.45	72.85	73.33	581455
2018-04-17	73.80	74.33	73.42	73.64	749393
2018-04-18	73.32	74.16	73.18	73.90	442230
2018-04-19	73.84	74.40	73.67	73.91	566351
2018-04-20	73.57	74.33	73.49	73.72	749637
2018-04-23	73.66	74.08	72.81	73.37	630089
2018-04-24	73.58	73.84	72.47	72.65	629028
2018-04-25	72.53	72.69	71.93	72.48	492668
2018-04-26	72.70	73.23	72.53	72.91	330525
2018-04-27	72.89	73.86	72.89	73.30	423043
2018-04-30	73.62	73.84	72.30	72.30	867468
2018-05-01	72.22	72.45	71.51	72.00	876478
2018-05-02	72.07	72.48	71.57	71.60	853142
2018-05-03	71.29	73.97	71.29	73.60	1247001
2018-05-04	74.30	74.50	73.52	74.38	714785
2018-05-07	74.25	75.01	73.91	74.95	609586
2018-05-08	74.67	74.95	74.37	74.80	466587
2018-05-09	74.99	75.64	74.52	75.64	676294
2018-05-10	75.86	76.48	75.86	76.02	820276
2018-05-11	76.19	76.44	75.55	75.70	421079
2018-05-14	75.85	76.00	75.21	75.11	491235
2018-05-15	74.99	75.03	74.31	74.92	502080
2018-05-16	74.98	75.50	74.84	75.28	472207
2018-05-17	75.19	75.56	74.75	74.94	675305
2018-05-18	74.67	75.01	74.42	74.88	768541
2018-05-21	75.36	76.45	75.21	76.06	945500
2018-05-22	76.00	77.05	75.64	75.73	671784
2018-05-23	75.44	76.51	75.44	76.35	551018
2018-05-24	76.21	76.35	75.40	76.14	561334
2018-05-25	76.17	76.84	76.03	76.42	585229
2018-05-29	76.02	76.31	75.66	76.14	598770
2018-05-30	76.10	77.69	76.03	77.37	752920
2018-05-31	77.20	77.57	76.85	76.88	677709
2018-06-01	77.24	78.05	76.92	77.87	702302
2018-06-04	77.82	78.48	77.20	77.30	697749
2018-06-05	77.41	77.99	77.07	77.24	708179
2018-06-06	77.60	77.85	77.11	77.45	667235
2018-06-07	77.41	77.64	76.73	76.73	770446
2018-06-08	76.89	77.08	76.61	76.73	556230
2018-06-11	76.97	77.12	76.50	76.51	794719
2018-06-12	76.71	76.89	76.20	76.64	774795
2018-06-13	76.87	76.87	76.04	76.17	978783
2018-06-14	76.21	76.51	75.96	76.35	757147
2018-06-15	76.04	76.81	75.96	76.68	1640021
2018-06-18	76.51	76.54	75.82	76.09	730305
2018-06-19	75.76	75.97	75.25	75.87	666250
2018-06-20	76.46	76.46	75.44	75.70	671911
2018-06-21	75.74	76.06	75.37	75.75	867199
2018-06-22	75.75	76.61	75.75	76.43	827973
2018-06-25	76.26	76.26	75.48	75.73	811366
2018-06-26	75.90	76.07	75.51	75.69	558984
2018-06-27	75.79	75.88	74.59	74.61	610150
2018-06-28	74.94	75.11	74.54	75.04	684398
2018-06-29	75.38	75.74	75.19	75.28	1004769
2018-07-02	75.15	75.50	74.85	75.40	647087
2018-07-03	75.49	75.76	75.19	75.30	471444
2018-07-05	75.71	76.05	75.12	75.57	508576
2018-07-06	75.43	75.96	75.34	75.74	470162
2018-07-09	75.88	76.15	75.60	76.01	596963
2018-07-10	75.81	76.83	75.81	76.74	625165
2018-07-11	76.39	77.24	76.20	77.13	598012
2018-07-12	77.63	78.50	77.49	78.35	680802
2018-07-13	78.25	78.43	77.84	78.13	608297
2018-07-16	78.01	78.18	77.29	77.33	443455
2018-07-17	77.07	77.34	76.59	77.25	519344
2018-07-18	77.12	77.35	76.49	76.54	472019
2018-07-19	76.46	77.26	76.41	77.22	496601
2018-07-20	77.33	77.56	76.75	77.11	504413
2018-07-23	76.93	77.29	76.14	76.89	932009
2018-07-24	76.91	77.18	74.87	75.50	1440644
2018-07-25	74.27	79.08	73.94	78.21	1731500
2018-07-26	78.24	78.81	77.15	77.52	816197
2018-07-27	77.50	78.03	77.37	77.54	650674
2018-07-30	77.52	77.82	76.86	76.91	454064
2018-07-31	77.13	77.74	76.72	77.61	693656
2018-08-01	78.02	78.27	77.21	78.12	665235
2018-08-02	78.22	78.68	78.09	78.22	645252
2018-08-03	78.11	78.66	77.59	78.52	526503
2018-08-06	78.77	79.10	78.15	78.76	437967
2018-08-07	78.76	79.12	78.48	78.87	679969
2018-08-08	78.90	79.14	78.60	78.91	425145
2018-08-09	79.11	79.45	78.87	79.37	503063
2018-08-10	79.63	79.63	78.65	78.87	517583
2018-08-13	78.82	79.15	78.31	78.62	315180
2018-08-14	78.85	79.46	78.60	79.35	311775
2018-08-15	79.03	79.22	78.71	78.88	587521
2018-08-16	79.50	79.80	79.26	79.71	568660
2018-08-17	79.97	80.17	79.62	80.08	518003
2018-08-20	80.16	80.18	79.66	79.69	517574
2018-08-21	79.44	79.67	78.96	78.99	778259
2018-08-22	79.13	79.13	78.36	78.38	493357
2018-08-23	78.32	78.43	78.01	78.12	375640
2018-08-24	78.05	78.82	78.05	78.65	508827
2018-08-27	78.90	79.47	78.75	78.77	404675
2018-08-28	79.17	79.25	78.38	78.72	582920
2018-08-29	79.02	79.42	78.85	79.20	434259
2018-08-30	79.15	79.64	78.92	79.38	353562
2018-08-31	79.03	79.48	79.00	79.39	508862
2018-09-04	78.73	79.92	78.49	79.85	649197
2018-09-05	79.76	80.22	79.30	80.11	748250
2018-09-06	80.01	81.03	79.99	80.90	1165959
2018-09-07	80.75	81.36	80.26	80.58	788825
2018-09-10	80.82	81.03	80.47	80.72	652066
2018-09-11	80.70	80.94	80.10	80.22	643545
2018-09-12	80.29	80.29	79.14	79.52	651110
2018-09-13	79.58	79.64	78.88	79.27	514986
2018-09-14	79.13	79.32	78.73	79.11	433252
2018-09-17	79.11	79.45	78.73	79.44	311431
2018-09-18	79.58	80.77	79.30	80.20	804439
2018-09-19	79.92	79.92	78.88	79.23	525583
2018-09-20	79.52	79.91	78.89	79.85	546826
2018-09-21	79.93	80.65	79.76	80.32	843286
2018-09-24	80.26	80.30	79.29	79.48	513518
2018-09-25	79.49	80.21	79.20	79.61	566830
2018-09-26	80.04	80.04	79.08	79.10	467934
2018-09-27	79.22	79.82	79.10	79.50	584734
2018-09-28	79.58	79.84	79.07	79.77	801030
2018-10-01	80.28	80.53	79.12	79.34	468540
2018-10-02	79.47	79.47	78.05	78.90	756001
2018-10-03	79.00	79.10	78.41	78.58	656407
2018-10-04	78.29	78.58	77.01	77.63	907346
2018-10-05	77.90	78.55	77.63	77.91	503148
2018-10-08	77.99	78.56	77.62	78.12	343893
2018-10-09	77.74	78.17	77.23	77.69	749930
2018-10-10	77.24	77.64	75.46	75.51	1498617
2018-10-11	75.59	76.12	75.03	75.04	812608
2018-10-12	75.89	76.09	75.15	75.88	614236
2018-10-15	75.93	76.77	75.46	76.47	738166
2018-10-16	76.84	77.88	76.84	77.86	420084
2018-10-17	77.36	77.83	76.63	77.46	621047
2018-10-18	77.43	77.90	76.88	77.23	426796
2018-10-19	77.31	77.59	76.93	77.09	473346
2018-10-22	77.22	77.31	75.91	76.52	662650
2018-10-23	75.70	76.00	74.41	74.67	943638
2018-10-24	74.45	74.96	72.37	72.51	1188204
2018-10-25	72.61	72.93	71.41	72.51	1040674
2018-10-26	71.93	73.40	71.59	73.12	1107675
2018-10-29	73.45	74.08	72.04	72.50	825036
2018-10-30	74.32	76.92	74.21	75.71	2174085
2018-10-31	76.49	77.20	75.72	76.44	1524966
2018-11-01	76.22	77.01	75.17	75.17	866435
2018-11-02	75.30	75.49	74.13	74.42	797756
2018-11-05	74.49	75.35	74.28	75.03	790961
2018-11-06	75.02	75.36	74.47	75.28	572136
2018-11-07	75.96	76.57	75.28	76.32	642459
2018-11-08	76.14	76.66	75.86	76.16	332303
2018-11-09	76.13	77.09	75.93	76.96	475674
2018-11-12	77.03	77.31	76.56	76.71	376541
2018-11-13	76.94	77.11	76.51	76.85	575953
2018-11-14	77.13	77.56	75.85	75.90	1118320
2018-11-15	75.66	77.09	75.42	77.01	678903
2018-11-16	76.59	77.19	76.33	76.83	1313684
2018-11-19	76.59	77.54	76.24	76.67	1071469
2018-11-20	76.37	76.42	74.75	75.09	1182542
2018-11-21	75.34	76.00	74.95	75.85	988021
2018-11-23	75.29	76.35	75.18	76.01	270002
2018-11-26	76.26	76.96	76.00	76.95	598674
2018-11-27	76.79	76.96	76.24	76.81	561879
2018-11-28	77.00	78.92	76.87	78.90	686669
2018-11-29	78.77	78.90	77.98	78.30	466773
2018-11-30	78.43	78.96	78.20	78.48	825124
2018-12-03	79.10	79.41	77.73	78.21	848494
2018-12-04	79.01	79.99	77.48	77.91	1230219
2018-12-06	77.70	77.92	75.94	77.91	915706
2018-12-07	77.61	78.58	76.80	76.88	971945
2018-12-10	76.14	76.89	75.78	76.65	706988
2018-12-11	77.36	78.23	77.00	77.21	942854
2018-12-12	77.97	78.70	77.53	77.55	1099680
2018-12-13	77.57	78.14	77.34	77.57	597872
2018-12-14	77.08	77.50	76.59	76.91	1014614
2018-12-17	76.90	76.90	74.91	75.30	858808
2018-12-18	75.40	75.64	74.85	75.21	1034305
2018-12-19	75.51	75.99	74.90	75.29	869619
2018-12-20	75.15	75.24	73.59	74.41	1362516
2018-12-21	74.11	74.32	72.36	72.46	1805870
2018-12-24	72.16	72.41	70.76	70.85	650195
2018-12-26	71.08	73.07	70.28	72.94	637888
2018-12-27	71.99	73.94	71.92	73.93	657333
2018-12-28	74.49	74.79	73.43	73.77	567463
2018-12-31	74.38	74.55	73.73	74.25	465059
2019-01-02	73.61	74.27	73.07	73.70	879019
2019-01-03	73.30	73.95	73.08	73.30	731146
2019-01-04	74.03	74.40	73.64	74.02	717369
2019-01-07	73.97	75.03	73.77	74.69	736269
2019-01-08	75.20	75.60	74.53	75.54	646103
2019-01-09	75.62	76.28	75.38	76.15	499447
2019-01-10	76.14	77.22	75.70	77.22	775319
2019-01-11	77.07	77.70	76.91	77.45	647934
2019-01-14	77.00	78.01	76.66	77.66	686228
2019-01-15	77.98	79.07	77.93	78.95	784623
2019-01-16	79.01	79.16	77.91	78.36	843117
2019-01-17	78.12	79.36	78.12	79.03	518910
2019-01-18	79.38	80.44	79.38	80.43	357488
2019-01-22	80.11	80.66	79.66	80.24	566164
2019-01-23	80.44	80.70	80.15	80.37	499871
2019-01-24	80.38	80.67	79.96	80.26	488273
2019-01-25	80.76	81.10	80.49	80.98	464200
2019-01-28	80.47	80.68	80.21	80.64	775829
2019-01-29	80.84	81.16	80.38	81.02	301053
2019-01-30	81.21	82.78	80.77	82.78	1042618
2019-01-31	82.70	83.63	82.31	83.56	1566182
2019-02-01	83.61	84.41	83.00	84.41	1575019
2019-02-04	84.31	84.31	83.24	83.67	706469
2019-02-05	83.92	84.71	83.77	84.50	945476
2019-02-06	84.33	84.52	83.63	84.13	373436
2019-02-07	83.74	84.09	83.26	83.77	569585
2019-02-08	83.72	83.73	82.97	83.71	727416
2019-02-11	83.81	84.51	83.48	83.67	667617
2019-02-12	83.93	85.06	83.83	84.95	686252
2019-02-13	85.03	85.05	83.90	83.92	1067519
2019-02-14	83.00	83.62	80.66	81.00	1572745
2019-02-15	81.65	83.27	81.26	82.82	1173507
2019-02-19	82.35	82.90	82.21	82.47	601210
2019-02-20	82.44	83.54	82.40	83.43	743484
2019-02-21	83.19	83.51	82.74	83.14	643872
2019-02-22	83.38	83.72	82.80	83.42	499998
2019-02-25	83.58	83.84	82.55	82.91	616514
2019-02-26	82.85	83.20	82.50	82.74	713945
2019-02-27	82.50	83.87	82.50	83.68	560174
2019-02-28	83.53	83.89	83.22	83.40	710330
2019-03-01	83.92	83.98	83.44	83.71	529085
2019-03-04	84.15	84.80	83.79	84.40	631487
2019-03-05	84.56	85.47	84.22	84.23	617553
2019-03-06	84.24	84.62	84.00	84.39	492335
2019-03-07	84.35	84.80	83.85	84.79	563270
2019-03-08	84.36	84.84	84.17	84.77	506007
2019-03-11	84.68	85.54	84.68	85.53	489757
2019-03-12	85.81	85.81	85.02	85.12	496902
2019-03-13	85.60	85.92	85.15	85.20	527865
2019-03-14	85.12	85.14	84.55	84.82	533677
2019-03-15	85.00	85.20	84.39	84.48	648388
2019-03-18	84.32	84.91	84.25	84.91	618591
2019-03-19	85.09	85.33	84.48	84.67	800586
2019-03-20	84.57	85.00	84.07	84.39	525903
2019-03-21	84.20	85.26	84.03	85.19	649892
2019-03-22	85.22	85.64	84.84	85.34	532091
2019-03-25	85.55	86.45	85.40	86.34	751312
2019-03-26	87.11	88.08	87.11	87.87	2433127
2019-03-27	87.87	88.77	87.87	88.23	1254932
2019-03-28	88.24	89.06	88.20	88.73	1103686
2019-03-29	89.18	89.18	88.32	88.59	753732
2019-04-01	88.90	89.00	87.00	87.65	732229
2019-04-02	87.81	87.81	86.83	87.30	584101
2019-04-03	87.59	88.34	87.12	88.25	1484904
2019-04-04	88.47	88.59	87.46	87.64	571360
2019-04-05	87.66	88.11	87.45	87.86	459828
2019-04-08	87.51	87.83	86.97	87.76	479421
2019-04-09	87.99	87.99	87.35	87.71	456115
2019-04-10	87.64	88.50	87.53	88.38	461248
2019-04-11	86.72	87.50	85.46	87.44	1188118
2019-04-12	87.86	88.12	87.10	88.01	592128
2019-04-15	88.41	89.16	88.36	89.05	668302
2019-04-16	89.41	89.41	88.47	88.71	817319
2019-04-17	89.00	89.10	87.97	88.21	726295
2019-04-18	88.52	88.59	87.85	88.55	822886
2019-04-22	88.62	88.91	88.35	88.80	1363604
2019-04-23	89.12	89.32	88.61	89.25	665995
2019-04-24	89.64	90.09	89.12	89.24	856455
2019-04-25	91.07	93.10	90.55	91.10	1189070
2019-04-26	91.11	91.92	90.88	91.78	816483
2019-04-29	92.14	92.35	91.47	92.23	461149
2019-04-30	92.43	92.94	91.94	92.77	805345
2019-05-01	93.05	93.05	91.91	91.93	691387
2019-05-02	92.05	92.41	91.86	92.25	628570
2019-05-03	92.43	93.01	92.14	92.93	776467
2019-05-06	92.02	93.00	92.02	92.77	969713
2019-05-07	91.89	92.57	90.81	91.13	835287
2019-05-08	90.74	91.66	90.74	91.35	1158320
2019-05-09	91.11	91.66	90.63	91.61	678990
2019-05-10	91.54	92.99	91.35	92.86	1347433
2019-05-13	91.32	92.57	91.32	92.21	1032001
2019-05-14	92.33	93.22	92.33	92.73	876402
2019-05-15	92.58	94.31	92.08	94.03	691935
2019-05-16	94.22	95.25	93.98	94.89	747537
2019-05-17	94.74	95.24	94.26	94.48	822317
2019-05-20	94.68	95.02	94.26	94.39	689726
2019-05-21	94.93	95.39	94.43	94.56	869075
2019-05-22	94.56	95.38	94.37	94.93	772530
2019-05-23	94.66	94.84	94.24	94.81	686578
2019-05-24	95.12	95.80	94.59	94.61	636423
2019-05-28	94.79	95.69	93.65	93.71	2898222
2019-05-29	93.61	93.80	92.42	92.99	949557
2019-05-30	92.85	93.77	92.75	93.71	880347
2019-05-31	93.26	94.65	92.97	94.64	1228763
2019-06-03	94.13	94.20	92.34	94.19	1457317
2019-06-04	94.21	94.21	91.00	91.47	2150367
2019-06-05	91.84	93.33	91.77	92.90	828002
2019-06-06	93.27	93.28	92.54	93.12	557688
2019-06-07	93.79	94.84	93.46	93.88	908684
2019-06-10	94.22	94.23	93.24	93.64	726673
2019-06-11	93.62	94.04	92.64	93.12	793872
2019-06-12	92.65	94.10	92.54	93.90	777250
2019-06-13	93.98	94.06	93.26	93.62	470148
2019-06-14	93.70	94.55	93.10	94.46	457540
2019-06-17	94.68	94.73	94.05	94.17	519135
2019-06-18	94.25	94.87	93.82	94.32	457307
2019-06-19	94.62	95.46	94.07	95.44	791650
2019-06-20	95.38	96.14	94.90	95.61	598518
2019-06-21	95.55	95.95	95.00	95.38	858020
2019-06-24	95.72	96.08	95.03	95.73	890517
2019-06-25	96.01	96.01	94.70	94.73	581295
2019-06-26	94.72	94.72	93.15	93.42	700719
2019-06-27	93.51	95.59	93.41	95.57	1104903
2019-06-28	95.74	95.74	94.74	95.58	975594
2019-07-01	96.08	96.13	94.53	95.61	609320
2019-07-02	95.61	96.68	94.92	96.67	764270
2019-07-03	96.92	97.93	96.71	97.74	376031
2019-07-05	97.36	97.57	96.16	96.89	356350
2019-07-08	96.62	96.90	95.66	95.96	592181
2019-07-09	95.77	97.46	95.61	97.41	979413
2019-07-10	97.46	97.85	96.48	96.79	602846
2019-07-11	96.75	96.88	96.27	96.58	582590
2019-07-12	96.91	96.99	95.87	96.88	747775
2019-07-15	97.17	97.25	96.63	96.97	304130
2019-07-16	96.65	97.27	96.42	97.07	362668
2019-07-17	97.07	97.44	96.65	96.78	523053
2019-07-18	96.30	96.38	95.62	95.85	748591
2019-07-19	95.67	95.80	94.44	94.58	833095
2019-07-22	94.82	95.11	94.30	94.78	497422
2019-07-23	94.68	95.41	94.68	94.99	771440
2019-07-24	94.62	94.81	93.60	94.10	641546
2019-07-25	94.16	94.80	93.86	93.95	753693
2019-07-26	94.17	95.46	93.85	94.78	1279978
2019-07-29	94.94	95.37	93.90	94.15	1042604
2019-07-30	92.00	93.12	91.55	91.68	1813165
2019-07-31	91.75	92.06	89.83	90.72	1518389
2019-08-01	90.95	91.06	89.76	90.18	1038900
2019-08-02	89.50	90.61	89.34	90.05	910123
2019-08-05	89.62	90.36	87.96	88.59	622700
2019-08-06	88.79	90.06	88.78	89.92	737643
2019-08-07	89.91	91.03	89.42	90.93	1143006
2019-08-08	91.38	92.62	91.01	92.34	765275
2019-08-09	92.32	92.91	91.43	91.76	763953
2019-08-12	91.53	92.49	91.40	91.66	444235
2019-08-13	91.72	93.44	91.49	93.07	821471
2019-08-14	92.39	93.01	90.27	90.38	607028
2019-08-15	90.66	91.85	90.14	91.27	765774
2019-08-16	91.87	92.58	90.88	92.51	532962
2019-08-19	92.83	93.76	92.67	93.25	480807
2019-08-20	92.99	93.17	92.03	92.33	671942
2019-08-21	92.70	92.84	92.18	92.38	362936
2019-08-22	92.38	92.77	91.05	91.46	465062
2019-08-23	91.36	91.55	88.91	89.07	559320
2019-08-26	89.45	90.51	89.26	90.44	434228
2019-08-27	91.15	92.11	90.93	91.29	682386
2019-08-28	91.03	91.35	90.61	91.20	457419
2019-08-29	91.65	92.11	91.04	91.21	609658
2019-08-30	91.61	92.21	91.49	91.90	423932
2019-09-03	91.49	91.56	90.25	90.70	614608
2019-09-04	91.10	92.08	90.97	91.80	352042
2019-09-05	92.51	93.20	91.50	91.73	458864
2019-09-06	91.84	92.23	91.39	91.89	709183
2019-09-09	92.33	92.36	89.63	89.82	601962
2019-09-10	89.79	89.81	88.04	89.29	1296635
2019-09-11	89.49	90.10	88.45	89.02	1044368
2019-09-12	89.27	89.96	89.07	89.12	635533
2019-09-13	89.45	89.50	88.49	88.60	681715
2019-09-16	88.48	89.07	88.15	88.47	712181
2019-09-17	88.21	89.83	88.16	89.69	821756
2019-09-18	89.89	90.09	88.95	90.02	723642
2019-09-19	90.00	90.66	89.68	90.33	844599
2019-09-20	90.00	91.08	90.00	90.63	1150350
2019-09-23	90.28	91.24	90.28	90.99	819463
2019-09-24	91.31	92.00	90.64	91.30	1306793
2019-09-25	91.32	91.68	90.65	91.00	796938
2019-09-26	91.18	92.41	90.98	92.28	798194
2019-09-27	92.75	92.84	89.81	90.45	1204688
2019-09-30	90.52	92.22	90.49	92.00	740370
2019-10-01	92.10	92.52	91.24	91.26	423427
2019-10-02	90.83	90.95	89.46	90.48	681558
2019-10-03	90.48	91.59	90.16	91.55	590965
2019-10-04	91.84	93.20	91.79	93.16	507512
2019-10-07	93.00	93.27	92.57	92.76	498674
2019-10-08	92.34	92.35	90.87	90.91	702573
2019-10-09	91.39	92.22	90.88	92.10	310179
2019-10-10	91.83	92.87	91.71	92.36	311904
2019-10-11	93.26	93.47	92.09	92.14	333703
2019-10-14	92.14	92.46	91.70	91.88	247404
2019-10-15	92.15	92.41	91.28	91.50	473842
2019-10-16	91.50	91.97	90.47	91.97	692871
2019-10-17	92.30	92.60	91.45	92.25	646084
2019-10-18	92.21	94.23	92.21	94.20	796119
2019-10-21	94.26	94.49	93.61	93.70	505460
2019-10-22	94.00	94.35	92.95	93.09	770181
2019-10-23	92.89	93.63	91.88	92.01	622441
2019-10-24	92.33	92.89	91.56	92.40	549486
2019-10-25	92.46	92.95	91.09	91.33	587280
2019-10-28	91.34	91.92	89.58	89.95	1728683
2019-10-29	88.87	92.86	88.56	92.32	2658563
2019-10-30	92.62	92.92	91.21	92.58	923370
2019-10-31	92.40	93.53	91.87	92.40	1249598
2019-11-01	92.98	92.98	91.66	92.01	744102
2019-11-04	92.18	92.18	89.90	89.97	761946
2019-11-05	90.00	90.20	88.68	89.84	568700
2019-11-06	90.00	91.02	89.95	90.27	658335
2019-11-07	90.45	90.63	89.37	89.49	755927
2019-11-08	89.61	89.95	88.45	88.84	1270437
2019-11-11	88.84	89.29	88.45	88.56	1273056
2019-11-12	88.81	88.81	88.33	88.50	1876559
2019-11-13	88.46	89.49	88.24	89.00	2542021
2019-11-14	89.00	90.01	88.88	89.77	1191737
2019-11-15	90.00	90.31	88.96	89.23	1312813
2019-11-18	89.34	90.47	89.08	90.19	1152575
2019-11-19	90.16	90.51	89.82	90.18	899275
2019-11-20	90.44	90.91	89.12	89.84	771713
2019-11-21	89.86	90.27	89.10	89.52	698584
2019-11-22	89.86	90.05	89.12	89.38	929042
2019-11-25	89.65	90.67	89.41	89.44	813702
2019-11-26	89.33	91.58	89.33	91.53	5603203
2019-11-27	91.40	91.78	90.94	91.28	627224
2019-11-29	91.43	91.50	90.43	90.55	369310
2019-12-02	90.30	90.41	89.21	89.63	567716
2019-12-03	89.30	90.24	89.15	89.88	851381
2019-12-04	90.34	90.81	89.91	90.24	744231
2019-12-05	90.52	90.86	90.11	90.81	600266
2019-12-06	91.20	91.70	90.85	91.11	626604
2019-12-09	91.10	91.40	90.33	90.39	558866
2019-12-10	90.16	90.81	90.09	90.18	607015
2019-12-11	90.25	90.40	89.92	90.16	535094
2019-12-12	90.00	90.52	88.62	89.25	1039841
2019-12-13	89.01	89.75	88.79	89.67	721979
2019-12-16	90.05	90.11	89.37	89.63	858353
2019-12-17	89.96	90.63	89.77	90.41	887634
2019-12-18	90.41	90.89	89.66	90.21	973322
2019-12-19	90.38	90.51	89.96	90.02	1539044
2019-12-20	89.58	90.81	89.42	90.74	1343432
2019-12-23	90.77	91.00	90.13	90.26	482198
2019-12-24	90.15	90.50	89.96	90.42	201839
2019-12-26	90.36	90.50	89.93	90.44	611559
2019-12-27	90.70	91.02	90.47	90.90	482375
2019-12-30	90.79	91.08	90.30	90.60	559804
2019-12-31	90.59	91.00	90.32	90.79	677581
2020-01-02	90.84	91.77	90.84	91.73	847017
2020-01-03	91.04	91.89	91.04	91.60	407648
2020-01-06	91.33	92.92	91.20	92.86	726581
2020-01-07	92.56	93.46	92.49	92.58	604962
2020-01-08	92.45	93.53	92.38	93.27	651395
2020-01-09	93.53	94.53	93.36	93.75	701091
2020-01-10	93.60	93.90	93.42	93.82	541776
2020-01-13	93.82	95.38	93.66	95.06	889922
2020-01-14	95.14	95.46	94.79	95.13	602786
2020-01-15	95.41	96.61	95.31	96.22	747503
2020-01-16	96.57	97.75	96.26	97.68	726424
2020-01-17	97.42	98.26	97.31	98.17	615245
2020-01-21	97.81	98.27	97.65	98.02	636289
2020-01-22	98.36	98.62	97.35	97.66	608500
2020-01-23	96.70	97.69	96.61	97.50	747590
2020-01-24	98.06	98.52	97.51	98.42	797350
2020-01-27	97.82	98.90	97.43	98.52	876503
2020-01-28	98.60	98.94	98.10	98.25	642996
2020-01-29	98.35	98.35	96.82	96.89	645097
2020-01-30	96.65	98.13	96.30	97.94	501607
2020-01-31	97.78	98.20	96.25	96.31	971823
2020-02-03	96.58	98.55	96.58	98.49	731685
2020-02-04	98.98	99.45	98.57	99.19	623224
2020-02-05	99.42	99.75	98.96	99.70	695382
2020-02-06	99.93	100.37	99.65	100.23	528148
2020-02-07	100.23	100.61	99.58	99.63	522330
2020-02-10	99.58	100.42	99.18	99.95	456778
2020-02-11	100.04	100.20	99.51	99.70	421125
2020-02-12	99.50	100.40	98.60	100.29	863272
2020-02-13	100.58	103.39	100.00	102.80	1365890
2020-02-14	103.27	103.99	102.23	103.81	1161470
2020-02-18	103.81	105.07	103.52	104.67	1402635
2020-02-19	104.97	105.17	102.60	102.75	550446
2020-02-20	102.11	102.64	101.02	102.57	765839
2020-02-21	102.53	103.53	102.28	103.33	532514
2020-02-24	101.77	103.26	101.22	101.97	604481
2020-02-25	102.33	103.03	100.90	101.18	1064052
2020-02-26	101.61	101.77	99.87	99.87	1291189
2020-02-27	99.05	99.62	95.50	95.50	984555
2020-02-28	94.78	97.04	91.92	96.49	2813512
2020-03-02	96.58	99.56	95.57	99.45	1694321
2020-03-03	99.66	101.49	97.71	98.25	1364087
2020-03-04	99.82	101.95	99.64	101.71	1405973
2020-03-05	100.49	103.63	99.38	102.27	1912235
2020-03-06	100.50	101.67	98.34	100.73	1881575
2020-03-09	95.60	98.62	92.63	96.45	2610963
2020-03-10	97.81	98.92	95.22	97.68	2030339
2020-03-11	95.68	96.78	92.63	93.73	1052127
2020-03-12	88.12	89.04	82.51	83.89	2192286
2020-03-13	85.74	88.73	81.78	88.73	2434706
2020-03-16	82.19	83.86	76.52	81.13	2896595
2020-03-17	82.27	86.71	81.36	86.71	6241049
2020-03-18	81.75	86.79	80.86	84.34	3126170
2020-03-19	84.34	84.34	80.19	82.90	3118892
2020-03-20	83.29	83.85	77.17	78.19	2449888
2020-03-23	77.43	79.67	71.52	72.65	2441878
2020-03-24	74.59	75.71	73.08	75.34	3856817
2020-03-25	75.50	76.32	70.87	71.47	2585665
2020-03-26	72.09	78.66	72.01	78.32	2803649
2020-03-27	76.66	77.77	74.53	74.94	1614851
2020-03-30	75.27	77.58	74.59	77.39	1356218
2020-03-31	76.92	77.90	75.51	77.50	1789041
2020-04-01	75.17	75.69	73.29	74.81	1477518
2020-04-02	74.01	76.67	73.90	76.38	1568800
2020-04-03	75.80	76.37	73.81	75.28	1209589
2020-04-06	77.66	79.29	77.00	78.91	1369067
2020-04-07	81.16	85.27	80.03	82.09	2505226
2020-04-08	82.94	84.75	81.34	84.47	1202387
2020-04-09	85.06	88.00	84.61	87.46	1060975
2020-04-13	86.73	86.97	82.72	83.44	838781
2020-04-14	84.75	85.76	84.18	85.05	968835
2020-04-15	83.93	84.55	82.57	84.10	1157185
2020-04-16	84.37	85.85	84.04	85.77	1123645
2020-04-17	87.39	88.25	86.26	88.04	1203158
2020-04-20	86.49	87.91	85.93	86.33	925710
2020-04-21	84.85	86.08	83.27	84.02	916850
2020-04-22	85.64	86.52	84.48	85.99	742754
2020-04-23	86.58	86.64	85.03	85.51	1114783
2020-04-24	86.06	86.06	85.02	85.74	965794
2020-04-27	85.93	88.28	85.90	87.96	1036568
2020-04-28	89.15	89.91	86.79	86.96	1132711
2020-04-29	88.57	88.57	86.71	87.10	882115
2020-04-30	86.16	86.71	85.14	85.91	1159652
2020-05-01	84.93	85.16	83.46	83.77	554122
2020-05-04	83.17	85.50	83.10	85.34	911651
2020-05-05	85.74	87.67	85.35	87.29	963137
2020-05-06	87.52	87.89	86.14	86.29	730524
2020-05-07	89.26	92.25	88.34	91.94	2355750
2020-05-08	92.95	93.65	91.91	92.67	1329268
2020-05-11	91.63	93.83	91.41	93.58	1134154
2020-05-12	94.09	94.56	92.60	92.66	1096293
2020-05-13	92.82	93.39	90.40	91.04	845864
2020-05-14	90.27	91.40	89.18	91.40	906515
2020-05-15	90.76	90.95	89.29	90.30	971416
2020-05-18	92.28	92.73	90.84	91.59	961749
2020-05-19	91.74	92.57	91.22	91.57	581809
2020-05-20	92.02	92.84	91.76	92.10	574848
2020-05-21	91.90	92.34	90.70	91.13	650800
2020-05-22	90.93	91.72	90.38	91.71	404647
2020-05-26	92.56	92.75	91.13	91.99	1103675
2020-05-27	92.92	92.99	89.29	91.14	1339978
2020-05-28	91.52	94.54	91.18	94.19	896548
2020-05-29	93.94	94.53	93.08	94.04	1324472
2020-06-01	93.95	94.94	93.15	94.37	940726
2020-06-02	94.75	95.56	94.02	94.76	770287
2020-06-03	95.65	96.05	94.83	95.02	848304
2020-06-04	94.48	95.01	93.39	93.66	809028
2020-06-05	95.00	98.36	94.24	98.27	1161820
2020-06-08	97.67	98.28	95.86	96.32	1197023
2020-06-09	95.49	95.49	94.00	94.79	1697943
2020-06-10	95.19	95.43	94.06	94.85	655657
2020-06-11	92.22	93.21	89.30	89.42	888689
2020-06-12	91.01	91.91	88.35	90.21	1169022
2020-06-15	88.62	91.78	87.23	91.36	879031
2020-06-16	93.42	93.99	91.76	92.24	627202
2020-06-17	92.84	92.91	91.36	91.76	785761
2020-06-18	91.56	92.25	90.94	91.09	752289
2020-06-19	92.01	92.55	90.09	90.22	1300932
2020-06-22	89.98	91.45	89.61	91.11	598818
2020-06-23	91.76	92.16	91.01	91.61	785926
2020-06-24	91.04	91.07	89.16	89.30	703709
2020-06-25	88.87	91.38	88.21	91.26	1006153
2020-06-26	91.15	91.94	90.40	90.61	507136
2020-06-29	91.53	91.99	90.32	91.97	642513
2020-06-30	92.02	94.15	91.71	93.79	911837
2020-07-01	94.04	94.40	92.17	92.55	874556
2020-07-02	93.55	93.69	92.06	92.39	963687
2020-07-06	93.47	93.70	92.35	92.51	622920
2020-07-07	92.02	92.92	91.62	91.75	432356
2020-07-08	91.61	92.20	91.20	92.10	573196
2020-07-09	92.92	96.09	92.92	95.97	1334238
2020-07-10	96.35	98.43	96.15	98.40	1541776
2020-07-13	98.92	98.92	95.76	95.92	938470
2020-07-14	95.92	98.23	95.71	98.16	783453
2020-07-15	98.68	100.19	98.57	99.84	802205
2020-07-16	99.35	100.55	99.35	100.04	637721
2020-07-17	100.26	102.49	100.03	102.39	641625
2020-07-20	102.15	103.26	101.81	101.82	819224
2020-07-21	102.08	102.54	100.45	100.58	614768
2020-07-22	100.22	101.70	99.99	101.43	658893
2020-07-23	101.69	102.11	100.08	100.41	776557
2020-07-24	100.75	100.75	99.20	99.43	831388
2020-07-27	100.09	100.77	99.53	100.27	704337
2020-07-28	99.90	100.67	99.65	99.74	444939
2020-07-29	100.19	102.07	100.19	101.50	624453
2020-07-30	100.78	102.11	100.00	101.88	683592
2020-07-31	102.00	102.46	100.54	102.19	618652
2020-08-03	102.33	102.51	100.66	100.92	484368
2020-08-04	101.72	101.96	100.46	101.00	636103
2020-08-05	101.57	101.80	100.12	101.26	633811
2020-08-06	101.64	103.45	101.29	103.13	933142
2020-08-07	103.20	105.49	101.01	101.95	980094
2020-08-10	101.59	102.44	99.81	100.24	671189
2020-08-11	100.63	100.82	99.08	99.67	888030
2020-08-12	99.93	101.76	99.93	99.99	424455
2020-08-13	100.02	100.48	99.49	99.98	321178
2020-08-14	99.61	100.37	99.34	99.81	608243
2020-08-17	99.99	100.37	99.67	100.03	430264
2020-08-18	100.08	100.83	99.75	99.97	538105
2020-08-19	99.74	100.68	99.41	99.58	455217
2020-08-20	99.05	99.87	99.01	99.48	430934
2020-08-21	99.58	99.63	98.59	99.38	682335
2020-08-24	99.67	100.14	98.96	100.13	377336
2020-08-25	100.30	101.66	99.84	101.62	564198
2020-08-26	101.77	102.50	101.36	101.73	658114
2020-08-27	101.81	101.91	100.44	101.00	642357
2020-08-28	101.14	101.14	99.84	100.24	473394
2020-08-31	100.18	100.58	99.75	100.03	836031
2020-09-01	99.96	100.34	99.00	100.09	808052
2020-09-02	100.59	103.02	100.35	102.51	970560
2020-09-03	102.40	102.87	99.97	100.77	1221220
2020-09-04	101.09	101.20	98.73	99.22	542839
2020-09-08	98.17	99.92	97.97	98.70	542064
2020-09-09	99.19	100.77	99.19	100.10	492699
2020-09-10	99.76	101.23	98.86	99.01	558753
2020-09-11	99.49	100.08	99.05	99.59	361197
2020-09-14	100.31	102.02	100.31	101.35	533331
2020-09-15	102.17	103.52	101.38	101.40	591476
2020-09-16	101.75	102.70	100.08	100.20	830084
2020-09-17	99.23	100.73	98.84	100.43	1168071
2020-09-18	100.61	101.29	100.40	101.08	936336
2020-09-21	100.22	101.28	99.00	101.25	911625
2020-09-22	101.43	102.64	101.17	102.45	787783
2020-09-23	102.63	103.35	100.65	100.69	532643
2020-09-24	101.07	101.81	99.69	101.14	540864
2020-09-25	100.99	104.21	100.90	103.64	643930
2020-09-28	104.08	105.87	103.83	105.00	790404
2020-09-29	105.00	105.57	104.23	104.24	649191
2020-09-30	104.50	104.85	103.37	103.80	677729
2020-10-01	103.93	104.43	102.29	103.00	716459
2020-10-02	101.92	103.11	101.77	102.62	419599
2020-10-05	103.12	103.27	102.03	102.32	567116
2020-10-06	102.53	103.54	101.91	102.37	530008
2020-10-07	102.80	104.06	102.40	103.72	405877
2020-10-08	104.20	104.38	103.22	103.36	244083
2020-10-09	103.93	104.24	103.28	103.76	476805
2020-10-12	103.90	105.27	103.86	104.40	400797
2020-10-13	105.13	106.09	104.71	104.92	605831
2020-10-14	104.97	105.82	104.20	104.77	360073
2020-10-15	103.71	104.68	103.64	104.18	425788
2020-10-16	104.73	105.00	103.93	104.14	536298
2020-10-19	104.48	104.77	102.18	102.33	384732
2020-10-20	102.83	103.67	102.58	102.64	319477
2020-10-21	102.66	103.20	102.31	102.34	380190
2020-10-22	102.39	103.14	102.02	102.06	861325
2020-10-23	102.52	103.65	102.21	103.62	529106
2020-10-26	102.87	103.18	101.62	102.40	809309
2020-10-27	102.21	103.10	101.51	101.51	1020354
2020-10-28	100.08	100.97	98.07	98.89	726345
2020-10-29	99.77	99.85	97.94	98.80	1665988
2020-10-30	98.93	99.81	98.03	99.32	1300926
2020-11-02	99.84	100.75	98.50	99.55	1490666
2020-11-03	99.89	101.99	99.89	100.68	1098619
2020-11-04	101.47	104.84	101.42	102.97	770233
2020-11-05	104.47	106.03	104.17	105.93	560995
2020-11-06	106.06	106.69	105.15	106.20	640615
2020-11-09	109.57	111.04	106.21	106.27	742489
2020-11-10	106.58	107.09	105.39	107.08	925708
2020-11-11	107.87	109.35	107.41	108.83	533124
2020-11-12	108.34	108.96	107.55	108.06	496176
2020-11-13	108.51	109.03	107.79	108.63	652182
2020-11-16	109.19	109.59	106.20	107.60	734389
2020-11-17	107.44	107.95	106.66	107.27	532091
2020-11-18	107.40	107.40	105.67	105.68	706313
2020-11-19	105.76	106.32	104.67	106.00	761576
2020-11-20	106.22	106.50	105.59	105.94	502187
2020-11-23	106.36	106.50	105.55	105.91	757957
2020-11-24	106.53	106.53	104.83	104.89	799938
2020-11-25	105.06	105.22	103.38	104.12	756909
2020-11-27	104.31	105.41	103.94	104.38	385677
2020-11-30	104.19	104.92	103.40	103.98	1562357
2020-12-01	104.14	104.39	102.48	103.21	1249830
2020-12-02	103.21	104.12	101.43	101.69	984640
2020-12-03	101.42	102.55	101.03	101.24	824462
2020-12-04	101.28	101.91	100.91	101.34	883867
2020-12-07	101.35	102.65	100.92	102.32	1198050
2020-12-08	102.20	103.59	102.03	103.01	834865
2020-12-09	103.32	103.55	101.80	102.11	1297807
2020-12-10	102.09	102.60	101.38	101.88	769198
2020-12-11	101.94	103.09	101.68	102.11	1020737
2020-12-14	102.47	102.68	101.19	101.22	943590
2020-12-15	101.88	102.97	101.61	102.67	1032366
2020-12-16	102.79	103.09	101.68	101.81	1034365
2020-12-17	102.02	102.52	101.73	102.45	1726470
2020-12-18	102.71	103.10	100.73	101.04	1587660
2020-12-21	100.28	102.06	99.12	101.64	1512720
2020-12-22	101.83	102.90	101.10	102.72	674754
2020-12-23	102.82	103.44	101.09	101.23	579444
2020-12-24	101.23	101.82	101.12	101.49	237046
2020-12-28	101.51	102.32	101.18	101.45	352654
2020-12-29	102.15	102.72	101.27	101.48	523475
2020-12-30	101.58	102.31	101.47	101.84	426991
2020-12-31	101.95	103.01	101.54	102.57	677150
2021-01-04	102.62	103.01	101.07	101.19	1121082
2021-01-05	101.00	102.08	100.67	101.71	1071213
2021-01-06	101.50	103.43	101.26	103.17	1122519
2021-01-07	102.44	104.10	102.44	104.00	840341
2021-01-08	104.07	105.40	104.06	105.34	880341
2021-01-11	104.78	105.02	103.54	103.79	670077
2021-01-12	103.61	104.07	102.83	102.99	866393
2021-01-13	103.09	103.18	101.96	102.77	1043974
2021-01-14	102.89	102.96	101.33	101.70	845890
2021-01-15	101.34	102.12	101.20	101.87	1047242
2021-01-19	101.94	103.52	101.65	102.50	1046245
2021-01-20	103.00	103.53	102.66	102.91	684850
2021-01-21	102.71	103.48	102.70	102.92	681926
2021-01-22	102.80	103.81	102.60	102.96	623269
2021-01-25	102.75	103.08	101.20	101.97	1093383
2021-01-26	102.38	102.40	101.15	101.60	1132135
2021-01-27	101.02	101.15	98.68	99.32	2483976
2021-01-28	99.46	100.50	99.16	99.53	1653387
2021-01-29	98.99	99.10	97.69	98.51	2183212
2021-02-01	98.66	99.36	97.97	98.40	1146602
2021-02-02	99.00	100.10	98.91	99.90	1068124
2021-02-03	99.94	100.32	98.99	99.14	658258
2021-02-04	99.15	99.53	98.57	98.85	1351669
2021-02-05	99.06	99.90	98.80	98.94	1120906
2021-02-08	99.18	99.72	98.42	98.95	1054617
2021-02-09	98.95	99.30	98.12	98.72	787322
2021-02-10	99.00	99.31	98.13	98.47	938473
2021-02-11	98.93	98.98	98.12	98.33	1828959
2021-02-12	98.07	99.39	98.01	99.36	659116
2021-02-16	99.18	99.74	98.35	98.36	1300568
2021-02-17	97.87	98.72	97.15	98.24	969189
2021-02-18	98.49	99.74	97.04	99.61	1694993
2021-02-19	99.98	100.13	99.22	99.80	1040317
2021-02-22	99.45	99.63	97.93	98.71	1389332
2021-02-23	98.82	99.01	97.19	97.54	1466059
2021-02-24	97.33	99.18	97.02	98.63	790205
2021-02-25	98.42	99.91	98.25	99.01	978784
2021-02-26	98.94	99.34	97.58	97.69	1670986
2021-03-01	98.45	99.91	98.07	99.13	622833
2021-03-02	98.88	99.90	98.88	99.52	1210754
2021-03-03	99.59	99.86	98.86	99.34	906838
2021-03-04	99.36	100.79	99.00	99.58	1744887
2021-03-05	99.99	101.87	99.28	101.75	2249042
2021-03-08	101.32	103.21	101.32	102.21	1282348
2021-03-09	102.86	103.93	102.33	102.49	985712
2021-03-10	102.97	104.08	102.11	102.90	582917
2021-03-11	102.93	103.09	102.20	102.20	592798
2021-03-12	102.16	103.38	102.16	103.00	1193574
2021-03-15	103.14	103.48	102.29	103.47	749156
2021-03-16	102.92	104.30	102.79	103.99	757600
2021-03-17	103.87	103.87	101.89	101.93	804710
2021-03-18	102.01	103.85	101.49	103.74	1044005
2021-03-19	104.11	104.35	102.86	102.87	1230577
2021-03-22	103.40	103.70	102.37	103.53	1143924
2021-03-23	103.63	105.10	103.23	104.63	1398304
2021-03-24	104.47	106.28	103.77	105.75	1106285
2021-03-25	105.74	106.15	105.13	105.40	1410153
2021-03-26	105.38	107.11	105.16	106.50	1519922
2021-03-29	106.51	108.36	106.42	108.12	1261250
2021-03-30	107.86	108.08	107.22	107.74	853111
2021-03-31	107.65	108.22	107.35	107.98	1066537
2021-04-01	108.29	109.69	107.90	109.38	923832
2021-04-05	109.64	110.59	109.61	110.28	698251
2021-04-06	110.11	111.12	109.82	110.92	785044
2021-04-07	111.97	112.42	111.19	112.42	1268378
2021-04-08	112.31	113.73	112.31	113.62	1057732
2021-04-09	114.17	114.71	113.85	114.49	1264064
2021-04-12	114.53	115.13	114.21	114.54	828868
2021-04-13	114.72	115.42	113.66	114.80	946414
2021-04-14	114.82	115.36	114.05	114.08	797254
2021-04-15	114.20	115.86	114.20	115.72	718265
2021-04-16	115.71	116.99	115.47	116.78	885078
2021-04-19	116.58	117.13	116.12	116.40	780175
2021-04-20	116.10	117.41	115.91	116.65	1008776
2021-04-21	116.69	117.94	116.48	116.99	1247833
2021-04-22	117.00	117.80	116.21	117.03	687570
2021-04-23	117.24	118.01	117.10	117.96	781949
2021-04-26	118.79	118.79	116.10	116.14	925751
2021-04-27	116.06	117.32	115.83	117.02	698802
2021-04-28	117.25	117.75	116.72	117.23	595292
2021-04-29	117.47	118.70	117.28	118.54	826513
2021-04-30	119.10	119.94	118.27	119.11	1049156
2021-05-03	120.00	120.69	119.77	120.30	844158
2021-05-04	119.83	121.81	119.83	121.75	1325616
2021-05-05	121.98	123.43	121.64	123.31	874512
2021-05-06	123.60	123.68	122.92	123.28	829578
2021-05-07	123.98	124.04	122.53	123.34	552534
2021-05-10	123.75	124.95	123.49	123.42	677715
2021-05-11	122.21	123.13	120.81	121.00	1730027
2021-05-12	120.39	121.40	118.90	119.00	1458664
2021-05-13	119.53	121.13	119.16	120.24	1498216
2021-05-14	120.92	122.37	120.43	121.26	1591286
2021-05-17	121.58	122.24	120.72	121.98	1265551
2021-05-18	122.00	122.09	120.97	121.26	963221
2021-05-19	120.82	120.82	119.17	119.42	550776
2021-05-20	119.68	122.42	119.64	121.79	695288
2021-05-21	122.03	122.54	121.03	121.27	604686
2021-05-24	121.50	122.05	120.84	120.86	701169
2021-05-25	121.77	121.96	120.42	120.76	654508
2021-05-26	119.96	121.07	119.96	120.52	609183
2021-05-27	120.81	121.31	120.34	121.28	1468258
2021-05-28	121.63	122.04	121.10	121.44	588609
2021-06-01	121.98	122.53	120.64	120.68	567477
2021-06-02	120.81	121.31	120.47	121.28	442270
2021-06-03	120.93	121.12	120.29	120.64	401221
2021-06-04	120.90	121.38	120.52	121.34	452060
2021-06-07	121.30	121.38	120.19	120.75	356541
2021-06-08	121.15	121.52	120.53	120.59	546473
2021-06-09	120.63	120.83	120.23	120.29	523669
2021-06-10	120.59	121.19	120.37	120.73	639803
2021-06-11	120.92	121.25	120.57	120.99	379386
2021-06-14	120.93	121.68	120.72	121.66	428706
2021-06-15	121.71	122.18	121.38	121.76	365161
2021-06-16	122.01	122.27	120.50	120.62	650335
2021-06-17	120.64	120.69	119.66	120.11	515231
2021-06-18	119.03	119.33	118.19	118.19	803448
2021-06-21	118.02	119.99	118.02	119.91	564128
2021-06-22	120.12	120.73	119.79	120.40	667639
2021-06-23	120.12	120.81	119.54	119.80	443445
2021-06-24	120.21	120.58	119.82	120.11	535345
2021-06-25	120.14	120.48	119.91	120.14	499250
2021-06-28	120.20	120.20	119.37	119.89	553885
2021-06-29	119.81	120.62	119.50	120.18	710760
2021-06-30	120.20	120.51	119.21	119.43	821717
2021-07-01	119.25	120.53	119.01	119.57	1051906
2021-07-02	119.76	120.18	119.12	119.66	906832
2021-07-06	119.65	120.61	118.00	120.55	774126
2021-07-07	121.06	123.76	120.67	122.70	855032
2021-07-08	121.55	121.98	120.74	120.87	415975
2021-07-09	121.56	122.23	121.07	122.14	445181
2021-07-12	122.14	122.15	121.46	121.74	375116
2021-07-13	122.07	122.39	121.43	121.47	566143
2021-07-14	121.81	122.24	121.10	122.06	408971
2021-07-15	121.68	122.54	121.53	122.10	515630
2021-07-16	122.47	123.49	122.05	123.08	443510
2021-07-19	122.50	122.57	119.93	121.28	989214
2021-07-20	121.38	123.87	121.38	123.62	884071
2021-07-21	124.46	124.63	123.93	124.18	710707
2021-07-22	124.00	124.70	123.90	124.12	318550
2021-07-23	124.26	125.38	124.14	124.76	298641
2021-07-26	124.30	124.73	123.57	124.32	392857
2021-07-27	124.50	125.31	124.00	124.85	767154
2021-07-28	124.59	125.01	124.01	124.43	740618
2021-07-29	125.00	125.61	124.87	124.97	711648
2021-07-30	125.35	126.93	125.03	126.69	709952
2021-08-02	126.71	127.28	125.88	126.30	507920
2021-08-03	126.45	127.67	126.39	127.53	524374
2021-08-04	127.64	128.50	126.98	127.27	546182
2021-08-05	126.00	127.77	125.42	126.02	987864
2021-08-06	125.84	126.73	125.49	125.69	526973
2021-08-09	126.15	126.15	124.94	125.21	651557
2021-08-10	124.30	125.84	124.30	124.99	494751
2021-08-11	125.43	126.32	125.14	126.27	621899
2021-08-12	126.10	127.52	126.06	126.59	597809
2021-08-13	126.76	127.48	126.56	126.89	509152
2021-08-16	126.71	127.25	125.99	126.91	488904
2021-08-17	126.95	127.42	126.36	126.94	881161
2021-08-18	127.03	127.46	125.48	125.57	571406
2021-08-19	123.86	126.93	123.86	126.57	485600
2021-08-20	126.65	128.37	126.22	127.88	641288
2021-08-23	128.04	128.12	127.04	127.16	465580
2021-08-24	126.80	127.21	126.36	126.78	398199
2021-08-25	126.85	127.10	126.13	126.80	503718
2021-08-26	127.05	127.87	126.64	127.23	417162
2021-08-27	127.50	128.57	127.09	128.08	377566
2021-08-30	128.10	129.10	127.82	128.86	337730
2021-08-31	128.82	129.81	128.70	129.21	577217
2021-09-01	130.18	130.34	128.64	129.97	574508
2021-09-02	130.70	131.28	130.18	130.82	542840
2021-09-03	130.66	131.93	130.29	131.28	707667
2021-09-07	130.95	131.30	129.03	129.27	620907
2021-09-08	129.01	131.10	128.67	130.97	334940
2021-09-09	131.40	131.88	131.08	131.24	503116
2021-09-10	131.58	132.37	130.96	132.01	590035
2021-09-13	132.37	133.48	130.55	131.15	363156
2021-09-14	131.35	131.46	130.09	130.22	391814
2021-09-15	130.06	130.94	129.78	130.38	667224
2021-09-16	130.73	130.73	128.60	128.62	514717
2021-09-17	127.82	128.16	127.15	127.71	789278
2021-09-20	126.19	127.88	125.98	127.80	958978
2021-09-21	128.48	129.31	128.09	129.06	662745
2021-09-22	129.54	131.27	129.13	130.96	860430
2021-09-23	131.19	132.57	130.85	131.66	840674
2021-09-24	131.44	132.61	131.44	132.31	594385
2021-09-27	132.12	132.55	128.01	129.02	868106
2021-09-28	128.52	128.52	126.79	126.86	1193629
2021-09-29	127.25	127.53	126.47	126.52	530600
2021-09-30	127.05	127.70	125.92	125.93	618914
2021-10-01	126.42	126.42	124.22	126.09	528500
2021-10-04	125.91	126.63	123.56	124.30	747276
2021-10-05	124.63	125.31	123.93	124.81	736675
2021-10-06	124.11	125.80	123.90	125.74	549776
2021-10-07	126.53	128.23	126.53	127.93	940639
2021-10-08	127.96	128.83	127.37	128.37	395069
2021-10-11	128.28	129.21	127.97	127.97	334891
2021-10-12	128.70	129.13	127.71	127.79	618275
2021-10-13	128.68	129.73	127.84	128.52	607812
2021-10-14	129.49	131.11	129.49	130.96	496727
2021-10-15	132.10	132.22	129.60	129.70	553670
2021-10-18	129.27	130.18	128.62	130.07	432934
2021-10-19	130.43	130.92	129.69	130.29	787563
2021-10-20	130.47	131.50	130.37	131.00	700490
2021-10-21	131.24	132.98	131.18	132.95	805962
2021-10-22	133.35	134.38	132.89	134.21	648996
2021-10-25	133.89	134.33	131.87	131.99	612802
2021-10-26	131.90	132.64	130.61	132.07	898401
2021-10-27	132.07	132.58	130.98	131.01	1120664
2021-10-28	131.84	135.69	129.80	132.75	1218115
2021-10-29	132.57	136.64	132.06	136.01	1740489
2021-11-01	136.03	136.68	134.91	135.97	924027
2021-11-02	136.46	137.82	135.77	137.70	769345
2021-11-03	137.76	138.23	134.45	134.62	923475
2021-11-04	134.65	136.21	134.33	136.18	535400
2021-11-05	136.28	136.75	134.16	134.19	470825
2021-11-08	134.44	135.92	134.05	134.71	587250
2021-11-09	134.50	134.95	133.93	133.94	684906
2021-11-10	133.77	135.57	133.77	135.43	758178
2021-11-11	135.50	135.53	134.40	135.49	577272
2021-11-12	135.52	136.25	135.13	135.75	552067
2021-11-15	135.76	136.13	135.18	135.88	895458
2021-11-16	136.27	137.03	135.63	136.39	909911
2021-11-17	136.67	138.07	136.24	138.01	759074
2021-11-18	138.21	138.82	137.31	138.29	506587
2021-11-19	138.62	138.62	136.89	137.53	493583
2021-11-22	137.85	138.22	136.81	136.81	463557
2021-11-23	136.31	137.41	136.30	137.00	446429
2021-11-24	136.49	137.33	135.62	137.28	357536
2021-11-26	135.39	136.98	133.91	134.21	334889
2021-11-29	134.86	137.94	134.07	137.19	662502
2021-11-30	136.65	137.47	132.70	133.06	1572651
2021-12-01	134.39	136.47	132.32	132.33	566940
2021-12-02	132.41	136.28	132.41	135.52	648108
2021-12-03	135.76	136.42	133.17	133.84	717782
2021-12-06	135.11	135.20	134.04	135.09	815790
2021-12-07	136.46	136.80	135.18	135.32	588679
2021-12-08	135.41	135.41	133.44	133.92	880568
2021-12-09	133.93	135.03	132.63	132.63	646418
2021-12-10	133.21	133.62	132.07	132.68	898315
2021-12-13	132.86	133.55	131.58	131.82	1058217
2021-12-14	131.61	132.25	130.65	131.13	867315
2021-12-15	131.07	132.36	131.00	131.82	1074194
2021-12-16	132.75	134.24	131.94	132.27	2231161
2021-12-17	130.80	132.53	129.84	130.25	1462714
2021-12-20	129.31	130.08	126.59	128.50	1226817
2021-12-21	129.27	129.51	128.00	129.12	1654751
2021-12-22	129.04	130.53	129.02	130.52	929172
2021-12-23	131.15	132.73	130.90	132.19	643269
2021-12-27	132.52	135.45	132.25	134.99	614529
2021-12-28	135.11	135.84	134.68	134.87	394059
2021-12-29	134.70	136.34	134.30	136.15	433907
2021-12-30	136.70	136.93	135.56	135.59	405017
2021-12-31	135.63	137.08	135.59	136.27	563606
2022-01-03	136.13	136.35	132.14	134.06	723072
2022-01-04	135.26	135.42	133.88	133.97	1111340
2022-01-05	133.41	133.80	130.15	130.17	1191371
2022-01-06	129.44	132.07	129.40	131.17	802195
2022-01-07	131.06	131.64	129.71	130.24	908306
2022-01-10	129.58	129.71	126.81	127.91	1324416
2022-01-11	128.34	129.20	126.65	128.86	1236599
2022-01-12	129.45	130.01	127.53	129.04	1721618
2022-01-13	129.47	129.50	127.46	127.65	988448
2022-01-14	126.13	126.60	124.84	125.62	1531737
2022-01-18	124.83	124.83	123.09	124.31	1012315
2022-01-19	124.72	125.77	123.56	124.53	913230
2022-01-20	125.43	126.43	122.97	123.06	697417
2022-01-21	122.94	125.09	122.01	122.70	1517330
2022-01-24	121.53	123.71	119.44	123.30	1683742
2022-01-25	122.59	123.33	120.47	121.88	1553940
2022-01-26	122.74	124.64	121.93	122.59	1473195
2022-01-27	122.91	124.11	121.26	121.49	1387419
2022-01-28	121.37	123.60	120.94	123.54	1528764
2022-01-31	123.29	124.88	122.92	124.70	1208507
2022-02-01	124.48	125.65	123.12	124.82	1001026
2022-02-02	124.39	126.46	123.98	126.01	1613796
2022-02-03	125.42	125.64	123.49	123.73	1384031
2022-02-04	123.30	123.99	122.47	123.02	736766
2022-02-07	122.65	123.73	122.04	122.17	1004337
2022-02-08	121.98	122.68	121.76	121.90	1491172
2022-02-09	122.94	124.84	122.94	124.00	956842
2022-02-10	122.29	124.36	121.93	122.28	932125
2022-02-11	122.55	122.90	119.84	120.64	1409469
2022-02-14	120.22	120.62	118.52	119.41	2639061
2022-02-15	120.45	120.79	119.09	119.60	1561981
2022-02-16	119.19	120.17	118.25	119.52	1280137
2022-02-17	119.25	122.97	118.75	120.46	1811828
2022-02-18	120.50	122.27	120.28	121.00	2550059
2022-02-22	120.65	121.55	120.14	120.61	1777079
2022-02-23	121.15	121.50	118.35	118.67	1446552
2022-02-24	116.73	121.89	115.75	121.54	1797783
2022-02-25	121.41	124.14	121.22	124.01	1471749
2022-02-28	123.27	124.31	122.66	123.26	1107018
2022-03-01	123.68	125.95	123.48	125.81	1396167
2022-03-02	126.08	129.04	125.48	128.64	1096010
2022-03-03	129.40	131.31	128.97	130.79	892714
2022-03-04	130.02	135.12	129.88	134.83	1603082
2022-03-07	134.75	136.09	133.16	133.75	2048083
2022-03-08	132.32	133.74	129.12	129.16	2066238
2022-03-09	129.94	132.89	129.67	132.13	1104490
2022-03-10	131.12	133.73	131.12	133.68	1104780
2022-03-11	134.49	135.21	134.03	134.22	1105838
2022-03-14	134.89	135.27	133.83	134.64	1632978
2022-03-15	135.61	136.85	134.83	135.93	2005155
2022-03-16	136.44	137.82	133.96	135.63	1522762
2022-03-17	135.94	137.82	135.07	137.75	1267994
2022-03-18	136.87	138.39	135.71	138.10	1257926
2022-03-21	137.76	138.35	136.49	137.17	769904
2022-03-22	137.47	137.50	134.98	135.26	833251
2022-03-23	134.97	136.03	134.15	134.41	890530
2022-03-24	134.89	134.95	133.01	133.75	1291003
2022-03-25	134.24	135.05	133.87	134.88	606463
2022-03-28	134.83	137.68	134.54	137.36	714715
2022-03-29	138.11	138.94	136.91	138.33	897102
2022-03-30	138.27	139.79	137.98	139.69	638645
2022-03-31	139.76	141.22	139.70	139.70	1181878
2022-04-01	139.57	140.46	138.54	139.73	989915
2022-04-04	139.40	140.85	138.91	140.46	983227
2022-04-05	140.59	142.76	140.25	140.58	714546
2022-04-06	140.00	142.19	139.77	141.75	1377568
2022-04-07	140.74	144.66	140.23	144.30	1660180
2022-04-08	144.53	145.62	143.79	144.89	1154681
2022-04-11	144.49	144.90	143.22	143.69	712675
2022-04-12	143.67	144.11	141.36	141.59	867964
2022-04-13	142.18	142.45	139.68	139.80	937014
2022-04-14	139.79	141.09	139.03	139.08	692383
2022-04-18	138.88	139.79	137.91	138.36	661647
2022-04-19	138.57	139.48	137.49	138.37	1122728
2022-04-20	139.31	140.59	138.55	139.97	1240082
2022-04-21	141.10	142.10	138.95	139.37	885489
2022-04-22	139.58	139.92	136.91	137.02	738881
2022-04-25	137.06	137.49	134.83	136.25	854035
2022-04-26	137.28	140.61	136.27	137.50	1322268
2022-04-27	137.86	140.83	137.62	139.95	980681
2022-04-28	140.31	142.11	139.55	141.41	798298
2022-04-29	141.15	141.31	137.69	137.97	1019974
2022-05-02	137.16	138.21	133.38	134.54	1235594
2022-05-03	134.55	135.55	133.45	133.95	1583128
2022-05-04	132.76	132.80	128.27	131.11	2420013
2022-05-05	129.96	130.61	125.94	127.40	1594726
2022-05-06	125.02	127.78	125.02	126.75	1300384
2022-05-09	126.22	126.65	122.59	122.92	1238969
2022-05-10	124.07	125.30	121.37	123.36	1466255
2022-05-11	123.35	125.49	122.49	122.67	997602
2022-05-12	122.42	124.21	121.31	122.79	1025701
2022-05-13	124.04	126.22	123.21	125.93	1429942
2022-05-16	125.97	128.03	125.75	126.63	2140218
2022-05-17	127.02	127.84	125.83	127.37	911979
2022-05-18	126.62	127.52	122.81	123.35	1187103
2022-05-19	123.01	124.18	121.67	122.34	1467703
2022-05-20	123.01	124.65	122.09	124.58	706090
2022-05-23	124.99	126.39	124.17	125.86	877259
2022-05-24	126.04	127.04	125.42	126.55	934809
2022-05-25	126.23	126.48	124.43	125.17	1478970
2022-05-26	126.07	127.02	125.32	126.35	554801
2022-05-27	126.72	128.57	126.72	128.49	701524
2022-05-31	128.43	129.12	127.24	127.54	1764079
2022-06-01	127.96	128.41	127.08	127.41	785047
2022-06-02	127.48	130.45	126.79	130.24	738345
2022-06-03	130.00	130.20	128.73	129.16	547519
2022-06-06	129.52	130.56	128.74	129.03	685028
2022-06-07	128.96	130.97	128.59	130.93	523173
2022-06-08	130.00	130.21	128.26	128.73	824210
2022-06-09	128.50	128.84	124.36	124.56	688958
2022-06-10	123.28	124.75	121.48	123.55	890049
2022-06-13	121.46	122.19	119.22	119.46	760165
2022-06-14	119.51	119.71	116.92	117.36	963165
2022-06-15	118.16	119.67	116.07	118.19	881079
2022-06-16	116.15	116.65	114.59	115.00	895079
2022-06-17	115.38	115.75	113.50	114.80	997060
2022-06-21	116.60	117.64	115.41	117.25	828899
2022-06-22	115.95	119.06	115.60	118.41	730128
2022-06-23	118.65	120.88	117.83	120.51	997942
2022-06-24	121.48	122.74	121.20	122.73	793142
2022-06-27	122.19	123.87	121.86	123.11	647340
2022-06-28	123.44	124.45	121.43	121.62	625675
2022-06-29	122.16	124.77	121.37	124.62	1007731
2022-06-30	123.87	125.04	123.13	123.96	1642072
2022-07-01	123.73	125.59	123.70	125.32	550367
2022-07-05	124.15	124.99	122.75	124.62	1240049
2022-07-06	124.94	127.11	124.92	126.25	1012037
2022-07-07	126.04	126.54	125.47	126.06	932947
2022-07-08	125.93	126.17	124.92	125.51	480934
2022-07-11	125.55	126.33	124.66	125.12	479262
2022-07-12	124.72	125.24	122.11	122.43	1120004
2022-07-13	121.34	123.89	121.20	123.13	655214
2022-07-14	122.39	124.78	121.98	124.22	768434
2022-07-15	125.27	125.83	123.90	124.44	806897
2022-07-18	124.66	124.75	122.49	122.80	537787
2022-07-19	124.14	125.43	123.36	125.30	590063
2022-07-20	125.33	126.09	124.67	125.21	531405
2022-07-21	125.41	127.90	125.10	127.59	673302
2022-07-22	127.36	128.36	125.69	126.26	604541
2022-07-25	126.17	127.41	126.17	127.38	670390
2022-07-26	126.85	127.26	125.60	126.35	970698
2022-07-27	126.92	128.80	126.59	128.19	993863
2022-07-28	128.24	131.26	127.74	130.95	563210
2022-07-29	131.63	133.52	131.17	133.37	1086880
2022-08-01	132.75	133.00	131.76	132.15	836980
2022-08-02	131.66	132.84	131.11	131.15	774892
2022-08-03	134.35	136.66	132.25	135.73	1186867
2022-08-04	135.81	140.87	135.81	139.29	1742637
2022-08-05	138.28	138.66	136.81	138.33	789585
2022-08-08	139.19	140.47	138.67	139.49	795043
2022-08-09	139.83	141.02	139.10	139.73	823780
2022-08-10	141.02	141.23	139.21	140.00	834536
2022-08-11	140.18	140.58	138.81	138.97	515316
2022-08-12	139.00	141.67	138.65	141.56	464506
2022-08-15	141.15	142.15	140.81	141.70	378327
2022-08-16	141.38	144.08	140.78	143.48	883104
2022-08-17	143.29	144.46	142.93	143.92	648421
2022-08-18	144.14	144.29	142.12	142.39	486691
2022-08-19	142.55	142.79	141.56	141.87	562937
2022-08-22	140.75	142.15	140.75	141.56	546457
2022-08-23	140.97	141.44	140.24	140.93	339067
2022-08-24	140.98	141.99	140.76	141.41	424626
2022-08-25	142.04	142.57	140.87	142.39	501028
2022-08-26	142.80	142.80	139.52	139.64	539596
2022-08-29	138.75	141.35	138.60	140.79	682214
2022-08-30	140.99	141.19	138.92	139.46	842460
2022-08-31	139.97	140.44	139.14	139.18	1164371
2022-09-01	137.34	139.51	137.32	139.42	1474775
2022-09-02	140.50	142.08	139.89	140.55	1457664
2022-09-06	140.63	142.39	140.63	141.30	1125369
2022-09-07	141.26	144.93	140.99	144.46	898304
2022-09-08	144.66	146.02	144.13	145.57	1069767
2022-09-09	145.91	147.18	145.57	146.40	1079696
2022-09-12	146.99	148.20	146.30	148.00	1118510
2022-09-13	146.46	147.53	145.87	146.22	1809638
2022-09-14	146.00	147.70	145.89	146.68	1338077
2022-09-15	146.34	147.07	145.31	145.83	1002083
2022-09-16	144.19	145.26	144.19	144.81	1340151
2022-09-19	144.14	145.79	143.98	145.68	649185
2022-09-20	145.82	145.95	142.88	144.01	1148589
2022-09-21	144.61	145.51	142.68	142.76	1030409
2022-09-22	142.48	142.48	140.12	141.06	901202
2022-09-23	140.29	140.50	138.69	139.72	847704
2022-09-26	139.57	140.52	138.47	139.43	783201
2022-09-27	140.58	140.58	137.06	137.68	1100036
2022-09-28	138.44	139.71	136.95	139.06	1963605
2022-09-29	138.44	138.76	136.13	137.03	805254
2022-09-30	137.47	137.54	134.84	135.13	1254966
2022-10-03	136.23	138.98	135.94	138.02	1191727
2022-10-04	138.75	143.37	138.75	142.67	1286783
2022-10-05	141.71	142.79	141.33	141.81	1258528
2022-10-06	140.96	141.19	130.78	134.72	5887252
2022-10-07	133.49	134.51	129.69	129.97	1853655
2022-10-10	130.21	130.63	128.12	129.17	843170
2022-10-11	128.74	130.89	128.14	129.47	1091432
2022-10-12	129.63	129.63	127.36	127.37	717742
2022-10-13	124.79	129.60	124.28	128.79	1066972
2022-10-14	129.69	130.43	124.23	124.54	933396
2022-10-17	125.99	129.18	125.69	128.13	1291277
2022-10-18	130.17	130.91	129.05	130.48	1562324
2022-10-19	129.68	132.18	129.41	132.13	834932
2022-10-20	132.44	132.44	129.36	129.68	873166
2022-10-21	129.58	131.04	128.72	130.64	747125
2022-10-24	131.86	132.42	130.05	131.91	1168867
2022-10-25	132.57	133.05	131.33	132.58	864988
2022-10-26	132.75	134.60	131.51	132.17	891452
2022-10-27	132.59	134.97	132.59	133.53	1384562
2022-10-28	133.39	133.83	131.80	132.83	1279029
2022-10-31	132.20	134.09	131.78	131.91	1227367
2022-11-01	132.95	133.82	130.58	130.90	891842
2022-11-02	130.59	133.34	129.54	129.96	1384190
2022-11-03	132.15	138.78	131.72	138.50	2446896
2022-11-04	140.58	140.76	136.11	136.45	1891788
2022-11-07	136.93	140.26	136.52	139.39	1642512
2022-11-08	138.65	139.56	137.25	139.35	1508828
2022-11-09	138.99	139.99	137.49	137.67	1163366
2022-11-10	140.89	141.32	136.88	139.61	1516348
2022-11-11	139.80	140.46	134.19	136.25	1459967
2022-11-14	136.45	137.30	134.96	134.89	944280
2022-11-15	136.26	137.07	134.24	136.11	924220
2022-11-16	136.21	139.10	136.21	138.39	708117
2022-11-17	138.07	139.51	137.60	138.77	884934
2022-11-18	139.50	140.56	139.27	140.20	827208
2022-11-21	140.71	141.91	140.17	140.62	740663
2022-11-22	141.01	142.51	140.72	141.81	909246
2022-11-23	141.71	142.68	141.51	141.98	786576
2022-11-25	142.00	143.19	141.82	142.17	470257
2022-11-28	141.55	144.07	141.55	142.15	811487
2022-11-29	141.96	142.42	140.09	140.82	699211
2022-11-30	141.07	144.66	140.80	144.50	1551732
2022-12-01	144.98	145.99	143.58	143.95	779849
2022-12-02	142.95	146.12	142.77	145.45	553276
2022-12-05	145.35	145.35	142.49	143.05	714427
2022-12-06	142.98	143.64	140.30	140.92	687062
2022-12-07	141.21	142.76	140.04	140.36	607268
2022-12-08	140.45	141.39	140.15	140.53	538333
2022-12-09	140.53	141.13	139.62	139.94	599294
2022-12-12	140.64	140.90	139.07	140.52	758594
2022-12-13	142.56	143.01	140.57	140.73	1137454
2022-12-14	141.38	142.34	139.91	140.48	900719
2022-12-15	139.31	139.49	135.79	137.33	1066382
2022-12-16	136.27	136.71	134.42	134.50	1108971
2022-12-19	134.60	135.48	132.94	133.31	1058114
2022-12-20	133.21	133.82	132.17	132.66	1013385
2022-12-21	133.63	135.02	132.60	133.96	594289
2022-12-22	133.35	133.86	131.44	132.15	659256
2022-12-23	132.00	133.47	131.06	133.37	472687
2022-12-27	133.74	134.63	133.02	133.88	344948
2022-12-28	134.31	134.59	132.44	132.46	539518
2022-12-29	133.28	133.93	132.85	133.51	336836
2022-12-30	133.09	133.16	131.39	132.56	521866
2023-01-03	132.51	133.59	130.46	131.71	501018
2023-01-04	132.87	133.40	131.49	132.43	641583
2023-01-05	131.59	131.67	128.06	128.61	840982
2023-01-06	129.03	132.97	128.44	132.81	1185274
2023-01-09	133.69	134.25	132.15	132.19	1050023
2023-01-10	131.80	131.97	128.99	131.20	836904
2023-01-11	132.11	133.12	130.44	132.25	1116064
2023-01-12	132.36	132.47	127.35	127.99	1522356
2023-01-13	128.02	130.74	127.06	130.59	1753921
2023-01-17	131.41	133.05	131.41	131.65	1252883
2023-01-18	131.71	132.53	128.21	128.21	984383
2023-01-19	128.19	129.02	127.34	127.35	848213
2023-01-20	127.05	129.08	125.83	128.62	1082609
2023-01-23	128.62	129.82	128.21	129.18	593203
2023-01-24	129.98	140.79	128.59	129.69	767691
2023-01-25	128.97	131.72	128.60	131.71	1018230
2023-01-26	132.40	132.40	129.89	130.74	1037108
2023-01-27	130.60	131.53	129.51	131.28	878828
2023-01-30	131.28	132.41	130.97	131.00	801462
2023-01-31	131.25	132.91	130.55	132.90	926401
2023-02-01	131.79	134.16	130.78	133.02	1262428
2023-02-02	133.42	133.48	131.47	131.97	1489385
2023-02-03	131.55	132.57	130.62	132.23	783733
2023-02-06	131.69	133.16	131.69	132.93	689233
2023-02-07	132.48	133.48	131.08	133.37	789667
2023-02-08	133.05	133.71	132.55	133.47	597490
2023-02-09	134.20	134.45	132.68	133.68	871146
2023-02-10	134.10	135.87	133.67	135.32	1182791
2023-02-13	135.69	136.24	134.44	134.66	769867
2023-02-14	134.42	134.91	133.49	134.68	871320
2023-02-15	134.05	135.73	133.69	135.53	937522
2023-02-16	135.61	138.24	133.40	136.36	1603198
2023-02-17	136.66	138.77	135.46	136.11	1142521
2023-02-21	135.62	136.73	134.24	135.26	1067572
2023-02-22	135.85	137.88	135.44	135.96	1315060
2023-02-23	136.19	136.36	133.84	134.79	787472
2023-02-24	134.06	134.66	133.13	134.13	754002
2023-02-27	134.86	136.45	134.47	135.70	1411814
2023-02-28	134.89	136.04	133.35	133.92	1245106
2023-03-01	133.27	135.16	133.21	133.44	896249
2023-03-02	133.40	134.17	133.05	133.69	698070
2023-03-03	133.53	134.25	131.98	134.14	834487
2023-03-06	133.62	136.33	133.51	135.40	1024050
2023-03-07	135.48	135.71	133.06	133.26	666733
2023-03-08	133.35	133.70	132.59	133.21	758576
2023-03-09	133.64	134.86	132.20	132.38	954712
2023-03-10	132.68	133.01	130.66	131.04	960693
2023-03-13	130.70	133.92	130.70	132.61	797786
2023-03-14	133.51	135.40	133.12	134.98	675740
2023-03-15	134.00	135.12	132.60	135.04	1073912
2023-03-16	134.91	136.62	134.31	136.08	738103
2023-03-17	135.94	135.97	134.18	134.36	1112423
2023-03-20	134.83	137.10	134.67	135.50	813090
2023-03-21	136.00	136.14	132.85	133.33	1085242
2023-03-22	133.29	134.16	132.14	132.19	681140
2023-03-23	132.08	133.56	130.87	131.15	612466
2023-03-24	131.01	133.97	130.80	133.62	692991
2023-03-27	134.00	135.39	133.38	133.45	785759
2023-03-28	133.21	134.92	133.17	134.83	457522
2023-03-29	135.49	136.43	135.11	136.07	667754
2023-03-30	136.68	138.54	136.43	138.02	1031907
2023-03-31	138.77	139.78	138.33	139.07	826081
2023-04-03	139.11	140.04	138.71	139.46	580526
2023-04-04	139.78	139.78	137.65	138.42	771328
2023-04-05	138.57	139.41	136.65	137.09	853402
2023-04-06	136.81	138.26	136.72	137.83	490013
2023-04-10	137.14	138.41	136.43	138.29	508863
2023-04-11	138.15	141.18	137.93	140.03	930145
2023-04-12	140.69	143.19	140.11	142.42	886033
2023-04-13	142.87	144.07	142.23	143.95	677510
2023-04-14	143.64	144.13	142.85	143.10	778367
2023-04-17	143.70	144.33	143.13	143.93	559285
2023-04-18	144.27	144.59	142.30	142.97	840598
2023-04-19	143.09	143.99	142.74	142.97	625101
2023-04-20	142.97	144.38	142.17	143.76	594747
2023-04-21	144.13	145.25	144.02	145.10	1241497
2023-04-24	144.26	144.81	141.92	142.13	1869230
2023-04-25	142.26	142.72	141.18	141.30	1269072
2023-04-26	140.67	140.94	139.77	140.22	1121163
2023-04-27	138.30	139.27	132.35	136.94	2859451
2023-04-28	136.91	139.53	135.87	139.15	1959024
2023-05-01	139.65	139.65	137.70	139.15	1326419
2023-05-02	139.09	139.41	137.14	139.06	1135759
2023-05-03	139.53	140.48	138.32	138.98	688235
2023-05-04	138.83	140.40	138.72	139.32	676477
2023-05-05	139.44	140.93	139.35	140.82	561326
2023-05-08	140.69	143.05	140.67	141.65	686922
2023-05-09	141.89	143.53	141.83	142.76	986898
2023-05-10	143.34	144.94	143.05	144.87	702900
2023-05-11	144.87	145.49	142.60	143.59	694786
2023-05-12	143.58	145.03	143.54	143.89	508691
2023-05-15	143.84	144.43	142.28	143.61	892704
2023-05-16	143.40	143.40	141.88	142.14	733967
2023-05-17	142.98	143.29	139.43	140.60	1082774
2023-05-18	139.71	140.10	138.50	139.44	868320
2023-05-19	140.02	140.86	139.57	140.30	646965
2023-05-22	140.21	140.57	138.81	139.29	391684
2023-05-23	138.66	139.01	137.01	137.55	561644
2023-05-24	137.58	138.48	137.13	137.17	520892
2023-05-25	136.91	138.02	136.10	137.60	557635
2023-05-26	138.02	140.01	137.89	138.45	718016
2023-05-30	138.62	138.62	136.07	136.92	599791
2023-05-31	136.97	137.97	136.47	136.65	1255965
2023-06-01	136.20	137.63	136.02	137.59	608891
2023-06-02	137.73	140.18	137.21	139.49	647240
2023-06-05	139.43	140.38	138.05	139.49	524079
2023-06-06	138.11	139.21	136.25	136.66	815280
2023-06-07	136.66	137.22	134.92	135.04	989608
2023-06-08	135.24	136.53	134.11	136.00	794854
2023-06-09	135.75	136.36	134.53	135.83	693946
2023-06-12	136.06	136.41	134.77	135.73	685784
2023-06-13	136.00	136.31	134.73	135.33	982631
2023-06-14	135.33	137.51	134.87	136.83	943833
2023-06-15	135.90	138.25	135.79	137.43	956314
2023-06-16	137.88	139.16	137.37	137.54	934725
2023-06-20	136.68	137.71	135.89	136.70	769554
2023-06-21	137.02	137.34	135.77	136.75	735418
2023-06-22	136.96	137.16	135.71	137.07	490698
2023-06-23	136.63	137.89	135.93	136.10	909718
2023-06-26	136.17	138.55	135.60	137.79	640300
2023-06-27	138.22	139.69	137.72	138.79	977252
2023-06-28	138.84	139.18	138.01	138.87	742450
2023-06-29	139.12	140.48	138.40	140.27	855014
2023-06-30	140.59	143.15	140.11	142.93	1116699
2023-07-03	141.96	142.27	140.95	141.37	569028
2023-07-05	141.09	141.58	140.78	141.22	883122
2023-07-06	140.26	140.79	139.69	140.06	1355059
2023-07-07	139.25	140.07	138.78	138.80	912001
2023-07-10	138.75	140.23	138.41	138.69	746978
2023-07-11	138.62	138.79	137.06	138.63	1118142
2023-07-12	139.57	140.75	138.00	139.18	1209725
2023-07-13	139.30	141.46	138.61	141.12	1024191
2023-07-14	140.77	141.91	140.06	141.42	930315
2023-07-17	141.54	142.91	141.36	141.48	799820
2023-07-18	140.68	141.03	139.22	139.97	1067845
2023-07-19	139.81	141.05	139.32	140.85	566188
2023-07-20	140.74	143.82	140.43	143.75	548982
2023-07-21	145.00	145.86	144.53	144.64	1093401
2023-07-24	144.60	145.69	144.18	145.25	860751
2023-07-25	144.62	145.37	142.64	143.05	911782
2023-07-26	141.70	143.90	141.50	142.87	885069
2023-07-27	143.20	143.73	139.75	140.89	1366410
2023-07-28	141.49	142.64	140.63	141.44	803498
2023-07-31	141.45	141.74	140.56	141.17	789629
2023-08-01	141.33	144.02	140.83	142.88	908991
2023-08-02	142.52	143.59	140.85	141.58	1260214
2023-08-03	140.55	143.10	139.61	140.69	1388523
2023-08-04	141.75	143.68	138.70	141.96	1224323
2023-08-07	142.12	143.52	142.12	143.19	600595
2023-08-08	142.27	144.06	139.49	140.17	915277
2023-08-09	140.35	143.17	140.11	142.44	631630
2023-08-10	142.67	143.69	138.55	139.85	2166121
2023-08-11	139.32	140.90	139.18	140.68	512242
2023-08-14	140.49	141.99	140.42	141.16	430758
2023-08-15	140.49	141.24	138.18	138.35	934879
2023-08-16	138.32	140.20	138.32	139.04	693128
2023-08-17	139.54	139.64	137.11	137.36	1043264
2023-08-18	137.28	138.57	137.10	138.00	724281
2023-08-21	138.00	139.06	137.57	138.00	840716
2023-08-22	137.94	138.27	136.66	137.15	864496
2023-08-23	137.23	138.50	136.80	137.84	498691
2023-08-24	137.27	138.29	136.32	136.41	1044902
2023-08-25	137.32	138.40	136.68	137.86	472636
2023-08-28	138.06	139.10	137.68	137.69	359758
2023-08-29	137.42	139.03	136.92	138.97	761844
2023-08-30	139.68	140.14	138.19	138.37	740700
2023-08-31	138.37	138.91	136.71	136.99	861624
2023-09-01	138.08	139.56	137.79	139.29	838915
2023-09-05	139.35	139.64	138.33	139.11	560046
2023-09-06	138.86	139.10	137.23	137.59	761286
2023-09-07	137.50	139.24	137.50	138.87	531641
2023-09-08	139.17	139.66	137.61	137.84	527207
2023-09-11	137.70	139.50	137.54	139.15	411776
2023-09-12	139.57	140.50	138.61	140.17	708237
2023-09-13	140.00	142.06	139.64	141.91	662453
2023-09-14	142.47	142.99	141.23	142.15	1133083
2023-09-15	142.31	143.03	141.65	141.79	734004
2023-09-18	142.00	142.67	140.71	141.48	471309
2023-09-19	141.56	142.18	140.58	141.21	458441
2023-09-20	141.53	142.95	141.50	141.73	495193
2023-09-21	141.14	141.81	138.51	138.54	720491
2023-09-22	138.58	139.02	137.35	137.57	508030
2023-09-25	137.18	138.94	137.12	138.16	591489
2023-09-26	137.68	138.55	136.21	136.28	895317
2023-09-27	136.60	136.98	134.23	135.87	891611
2023-09-28	136.28	137.46	135.93	136.44	820892
2023-09-29	137.02	137.08	134.10	134.30	1020892
2023-10-02	133.91	134.12	130.96	132.52	1212013
2023-10-03	131.33	133.13	130.86	133.12	1177796
2023-10-04	133.43	134.30	132.20	133.66	879485
2023-10-05	133.51	135.58	133.11	135.44	1020439
2023-10-06	134.85	136.96	133.79	135.96	759573
2023-10-09	135.74	138.09	135.68	137.58	503471
2023-10-10	137.77	139.14	137.00	137.96	808328
2023-10-11	138.03	138.91	136.99	138.03	489172
2023-10-12	138.71	139.50	136.24	137.09	579926
2023-10-13	137.52	138.68	137.20	138.41	767595
2023-10-16	138.26	139.79	137.49	138.68	678034
2023-10-17	138.30	140.27	138.22	139.17	646952
2023-10-18	138.69	139.21	137.48	137.70	871782
2023-10-19	137.12	138.23	135.63	136.03	686192
2023-10-20	136.00	137.69	135.83	136.45	885306
2023-10-23	136.61	137.54	135.44	135.52	651986
2023-10-24	135.71	136.59	134.01	134.38	966307
2023-10-25	133.04	138.21	133.04	137.41	1472788
2023-10-26	133.50	133.89	126.12	127.88	3751906
2023-10-27	128.50	129.11	127.07	128.04	2903585
2023-10-30	128.69	130.13	128.41	129.87	1927029
2023-10-31	130.47	130.59	129.02	129.50	1124781
2023-11-01	129.64	130.14	128.69	129.75	1063167
2023-11-02	129.85	133.18	129.85	132.78	874710
2023-11-03	133.09	133.79	132.19	133.23	1509280
2023-11-06	133.20	134.00	132.20	132.14	1952300
2023-11-07	131.73	131.95	130.93	131.67	2438336
2023-11-08	132.18	132.18	130.91	131.31	1011435
2023-11-09	131.39	131.95	130.21	130.50	1295689
2023-11-10	130.99	131.31	129.42	130.54	1356986
2023-11-13	130.13	130.82	129.31	130.56	1168115
2023-11-14	131.29	135.86	131.21	134.99	1468878
2023-11-15	135.00	135.90	133.94	134.02	1048169
2023-11-16	134.17	135.34	133.15	135.01	936571
2023-11-17	134.97	135.76	133.34	134.84	1806474
2023-11-20	134.50	135.07	134.16	134.34	785556
2023-11-21	131.77	132.47	130.33	131.61	1552728
2023-11-22	132.18	133.30	131.67	133.30	1470580
2023-11-24	133.34	133.59	132.60	133.31	644816
2023-11-27	134.18	134.42	133.05	133.67	1027209
2023-11-28	133.78	134.00	132.67	133.01	1057683
2023-11-29	133.19	133.69	132.15	132.64	614778
2023-11-30	133.11	135.51	132.65	135.49	1176143
2023-12-01	135.52	139.76	135.50	139.63	1939190
2023-12-04	139.53	140.68	138.94	139.84	1157769
2023-12-05	140.16	140.54	138.99	140.12	1114962
2023-12-06	140.07	140.91	138.96	139.20	760938
2023-12-07	139.45	139.45	137.34	138.39	601707
2023-12-08	138.57	138.84	137.41	138.33	499715
2023-12-11	137.94	142.04	137.25	141.52	1248164
2023-12-12	142.08	145.62	141.55	145.55	1486541
2023-12-13	145.99	149.37	145.60	148.67	1745871
2023-12-14	149.26	149.88	146.81	147.28	2418385
2023-12-15	146.48	147.70	144.69	145.41	1454305
2023-12-18	146.09	148.17	145.72	147.45	1205488
2023-12-19	148.41	148.41	146.83	147.34	797851
2023-12-20	147.23	147.97	146.21	146.40	922930
2023-12-21	146.36	148.31	146.26	147.30	606942
2023-12-22	147.72	148.21	147.29	147.33	732677
2023-12-26	147.36	148.69	146.86	148.15	655031
2023-12-27	147.52	148.38	147.52	147.98	763677
2023-12-28	148.44	148.97	147.72	148.82	482195
2023-12-29	148.72	149.48	148.50	149.27	460023
2024-01-02	147.82	149.46	147.53	148.63	525403
2024-01-03	148.54	149.08	147.45	147.46	696290
2024-01-04	147.89	148.47	147.27	147.48	995009
2024-01-05	146.94	147.88	145.64	146.48	598523
2024-01-08	146.47	147.11	145.54	146.97	727978
2024-01-09	146.97	147.72	146.43	147.28	799633
2024-01-10	147.00	148.90	147.00	148.64	589702
2024-01-11	149.06	149.31	146.61	148.05	613202
2024-01-12	149.00	149.10	147.25	148.92	583681
2024-01-16	147.98	148.12	146.16	146.83	785534
2024-01-17	146.30	147.58	145.35	146.72	849603
2024-01-18	147.09	149.66	146.51	149.59	812537
2024-01-19	149.56	152.66	149.37	152.20	1083820
2024-01-22	152.65	153.72	151.37	152.60	843126
2024-01-23	152.60	153.46	152.11	153.35	2890131
2024-01-24	153.96	154.58	151.43	151.80	1391693
2024-01-25	151.80	153.53	151.32	153.43	983629
2024-01-26	153.78	154.63	152.86	154.41	985496
2024-01-29	154.56	155.92	154.32	155.90	782906
2024-01-30	155.29	156.67	154.68	156.65	805734
2024-01-31	157.43	158.24	154.63	155.26	1135403
2024-02-01	156.27	158.41	155.54	158.40	733097
2024-02-02	158.33	158.49	156.54	158.06	763032
2024-02-05	158.00	158.28	156.34	157.17	1357910
2024-02-06	158.41	158.41	156.37	156.94	637416
2024-02-07	157.19	157.68	156.64	156.96	712142
2024-02-08	156.80	156.95	155.94	155.98	841029
2024-02-09	156.59	157.10	155.57	156.71	744698
2024-02-12	156.08	156.37	153.91	154.38	1416161
2024-02-13	154.01	157.91	153.07	156.55	2113572
2024-02-14	161.95	164.30	158.16	164.12	2644536
2024-02-15	163.25	165.45	162.69	165.45	1367668
2024-02-16	166.21	168.33	165.12	167.87	1001290
2024-02-20	166.62	169.09	166.51	167.21	1200583
2024-02-21	167.21	168.02	166.06	167.31	1030145
2024-02-22	167.22	170.94	167.22	170.49	1182793
2024-02-23	170.39	171.00	169.31	170.15	828121
2024-02-26	170.99	171.49	169.89	169.64	628765
2024-02-27	169.48	169.48	167.15	168.33	1452429
2024-02-28	168.25	169.37	166.88	167.19	802538
2024-02-29	166.23	166.91	164.35	166.44	1439813
2024-03-01	165.70	166.89	164.80	165.40	769396
2024-03-04	165.35	166.59	164.98	166.00	1360096
2024-03-05	165.83	167.64	165.83	167.48	815956
2024-03-06	167.86	169.16	167.50	168.04	775218
2024-03-07	168.49	168.99	167.36	168.10	659377
2024-03-08	168.56	168.87	166.26	166.80	944906
2024-03-11	166.75	167.82	166.33	167.80	999320
2024-03-12	167.52	169.41	167.49	168.76	684282
2024-03-13	169.10	170.12	168.65	169.82	622541
2024-03-14	170.50	170.57	168.10	169.23	662774
2024-03-15	168.41	171.10	168.41	170.93	1104186
2024-03-18	171.56	172.41	171.01	171.74	562122
2024-03-19	171.51	172.19	170.09	172.13	741847
2024-03-20	172.00	172.31	170.23	170.37	691702
2024-03-21	170.37	172.24	170.01	171.51	626747
2024-03-22	171.96	172.08	170.29	170.88	586534
2024-03-25	171.09	171.93	170.28	170.33	529419
2024-03-26	170.02	171.03	169.71	170.03	653601
2024-03-27	170.89	172.33	170.42	171.69	531930
2024-03-28	172.42	173.03	171.37	172.01	473751
2024-04-01	171.68	171.68	169.03	170.38	447273
2024-04-02	169.91	170.68	169.04	169.44	662010
2024-04-03	169.46	170.00	168.22	168.27	559793
2024-04-04	169.23	170.30	166.99	167.30	836183
2024-04-05	167.69	168.88	166.90	168.01	474589
2024-04-08	168.33	168.75	167.10	168.26	577190
2024-04-09	168.73	168.89	166.53	168.36	608937
2024-04-10	167.11	168.60	165.91	168.41	809604
2024-04-11	167.55	168.61	166.18	167.54	479106
2024-04-12	167.18	167.93	165.93	167.12	677374
2024-04-15	168.86	169.56	164.77	165.77	623710
2024-04-16	165.70	166.29	164.44	164.67	936897
2024-04-17	165.51	165.58	163.71	164.68	678817
2024-04-18	164.91	165.71	163.71	164.36	628584
2024-04-19	164.53	165.53	164.15	165.02	1187920
2024-04-22	166.05	167.49	165.70	166.27	1849682
2024-04-23	166.92	167.35	165.88	166.17	941990
2024-04-24	166.29	166.85	165.68	166.18	1289308
2024-04-25	163.11	166.83	160.85	165.18	1618366
2024-04-26	165.05	165.40	162.83	163.48	1086551
2024-04-29	163.63	165.93	163.55	164.65	947802
2024-04-30	164.88	165.00	162.05	162.09	1056487
2024-05-01	162.05	163.44	160.83	162.06	1225505
2024-05-02	162.50	163.72	161.85	163.36	798257
2024-05-03	163.87	165.24	163.87	164.18	722254
2024-05-06	164.81	166.75	164.20	166.33	1429343
2024-05-07	166.60	166.97	164.69	165.50	1788020
2024-05-08	165.50	165.94	164.71	165.40	425248
2024-05-09	165.35	166.35	165.33	166.14	410638
2024-05-10	166.90	167.75	166.08	167.38	678879
2024-05-13	167.23	167.62	164.84	166.09	697135
2024-05-14	165.84	167.23	164.99	165.66	910238
2024-05-15	165.64	166.72	165.34	165.76	434081
2024-05-16	165.95	166.69	165.21	166.67	487027
2024-05-17	166.72	167.74	165.60	167.59	649007
2024-05-20	167.34	168.07	165.40	165.58	486058
2024-05-21	166.00	166.48	164.86	165.15	547994
2024-05-22	165.19	166.01	164.77	165.57	741197
2024-05-23	166.15	166.73	164.04	164.56	529939
2024-05-24	165.00	165.93	163.87	165.47	394587
2024-05-28	165.00	165.09	162.76	162.86	714492
2024-05-29	161.86	162.21	160.40	160.43	384753
2024-05-30	160.77	162.05	160.34	161.60	654213
2024-05-31	162.26	164.33	161.36	164.32	1256079
2024-06-03	164.32	165.60	161.13	163.17	1097291
2024-06-04	163.14	166.38	161.32	166.32	1428545
2024-06-05	166.90	169.18	165.83	168.63	1621571
2024-06-06	169.18	170.46	168.24	168.98	840755
2024-06-07	168.09	169.87	165.35	165.54	1413217
2024-06-10	165.43	168.06	165.43	167.79	863722
2024-06-11	167.31	167.93	166.41	166.76	690219
2024-06-12	168.00	168.62	166.82	166.92	874396
2024-06-13	166.92	167.41	165.20	167.08	491750
2024-06-14	167.12	169.06	166.44	168.61	569488
2024-06-17	168.60	173.33	167.51	172.83	1450691
2024-06-18	173.10	173.89	171.64	173.05	704042
2024-06-20	172.65	174.53	172.46	173.90	1014065
2024-06-21	174.16	175.43	173.29	174.61	1044623
2024-06-24	175.20	176.19	174.82	175.58	967132
2024-06-25	176.00	176.51	174.46	175.02	878687
2024-06-26	174.64	174.64	173.30	173.72	1036724
2024-06-27	174.08	175.82	173.67	175.78	858818
2024-06-28	176.04	177.25	175.31	175.36	995988
2024-07-01	175.94	177.13	172.81	173.92	1018213
2024-07-02	175.27	175.66	172.95	175.06	923151
2024-07-03	176.34	177.87	175.61	177.52	566990
2024-07-05	179.45	179.45	176.95	177.25	850418
2024-07-08	177.27	178.56	177.27	177.52	1030933
2024-07-09	177.52	178.71	177.52	178.13	848288
2024-07-10	178.65	180.62	178.24	180.01	961822
2024-07-11	180.06	181.28	178.44	178.97	951616
2024-07-12	179.71	181.39	179.63	180.53	997650
2024-07-15	180.67	181.79	179.97	179.99	862074
2024-07-16	180.51	182.42	180.04	182.34	853744
2024-07-17	181.76	182.99	181.29	182.35	917948
2024-07-18	182.32	182.88	180.97	181.29	796398
2024-07-19	181.80	182.00	179.89	180.35	669035
2024-07-22	180.99	181.76	180.35	181.58	981102
2024-07-23	182.41	182.41	180.65	180.69	880871
2024-07-24	179.68	181.19	179.01	179.71	1350109
2024-07-25	180.66	181.49	173.98	175.48	2173868
2024-07-26	176.62	177.09	174.90	175.66	1140068
2024-07-29	176.09	177.14	175.20	175.90	846632
2024-07-30	176.14	178.15	176.14	176.36	756773
2024-07-31	177.33	178.41	177.33	177.77	962649
2024-08-01	177.92	178.84	176.44	178.81	700669
2024-08-02	178.03	180.24	177.13	179.49	1058689
2024-08-05	175.78	178.94	173.62	176.41	1669069
2024-08-06	177.30	180.12	176.48	177.38	905905
2024-08-07	178.89	180.59	178.14	179.29	967294
2024-08-08	180.02	181.52	179.59	179.96	995997
2024-08-09	180.22	180.87	178.66	180.30	846821
2024-08-12	180.59	181.00	179.26	179.99	664254
2024-08-13	180.00	180.51	179.18	180.38	556341
2024-08-14	180.38	181.97	180.14	181.56	481905
2024-08-15	182.10	183.24	181.53	183.02	460861
2024-08-16	183.17	183.65	181.64	181.88	558722
2024-08-19	182.25	183.46	181.85	182.70	441207
2024-08-20	182.68	182.97	182.01	182.50	860633
2024-08-21	182.73	184.77	182.56	184.43	772074
2024-08-22	184.68	185.39	183.80	184.48	821003
2024-08-23	184.97	186.44	184.97	186.43	407828
2024-08-26	187.00	187.50	185.84	186.46	480286
2024-08-27	186.74	187.16	185.98	186.01	609693
2024-08-28	186.89	186.89	184.24	185.42	615512
2024-08-29	186.04	187.54	185.41	185.77	627266
2024-08-30	185.48	186.84	184.92	186.50	1054227
2024-09-03	186.23	186.45	184.39	185.15	611592
2024-09-04	185.49	186.22	184.12	184.78	627826
2024-09-05	184.78	185.05	183.04	184.89	453574
2024-09-06	184.97	185.64	182.15	182.62	1192791
2024-09-09	183.50	185.94	183.50	185.00	851519
2024-09-10	184.89	185.47	183.89	184.68	526056
2024-09-11	184.68	185.78	182.20	185.39	812553
2024-09-12	184.72	186.32	183.87	185.99	666883
2024-09-13	186.13	186.55	185.40	185.68	495081
2024-09-16	186.20	186.84	184.54	185.51	477682
2024-09-17	185.50	185.62	181.35	181.41	957128
2024-09-18	181.50	181.67	177.37	177.86	1797315
2024-09-19	179.70	180.37	178.09	179.22	893584
2024-09-20	179.00	179.67	177.62	179.15	1732659
2024-09-23	179.94	180.85	178.89	180.47	711466
2024-09-24	180.55	180.55	178.33	179.38	2377350
2024-09-25	179.76	180.77	179.12	180.50	1565386
2024-09-26	181.27	182.00	178.50	178.52	977655
2024-09-27	178.64	179.09	177.22	177.34	1166852
2024-09-30	177.49	178.95	176.68	178.82	1247870
2024-10-01	177.94	178.88	177.18	177.79	1190164
2024-10-02	177.34	177.80	176.48	177.55	482067
2024-10-03	177.69	178.82	176.65	178.11	645512
2024-10-04	177.74	177.74	176.06	176.41	715005
2024-10-07	176.04	178.05	174.80	176.72	934317
2024-10-08	177.63	179.95	177.44	179.85	886990
2024-10-09	179.70	181.91	178.71	181.82	770668
2024-10-10	181.48	181.58	179.24	179.84	591282
2024-10-11	180.27	181.40	180.08	181.40	510610
2024-10-14	182.00	183.41	181.11	182.16	430273
2024-10-15	182.98	183.84	181.82	182.03	608512
2024-10-16	181.81	182.61	181.23	181.87	471576
2024-10-17	182.52	182.86	181.58	182.43	592938
2024-10-18	182.63	183.08	182.00	182.60	370974
2024-10-21	182.49	182.80	180.34	181.70	489824
2024-10-22	180.63	181.54	179.64	181.35	382707
2024-10-23	180.61	181.72	180.23	180.36	1117393
2024-10-24	179.50	180.61	175.04	178.56	1220397
2024-10-25	177.58	178.70	175.68	175.80	780072
2024-10-28	175.80	177.31	175.80	176.91	719321
2024-10-29	177.39	181.92	176.73	180.43	986909
2024-10-30	179.05	180.16	177.63	177.72	852171
2024-10-31	177.70	178.53	176.24	176.75	1118867
2024-11-01	177.78	178.08	176.55	176.96	554994
2024-11-04	177.47	178.60	176.91	177.64	548545
2024-11-05	178.01	178.90	177.48	178.78	657182
2024-11-06	181.23	181.96	177.08	179.09	2244939
2024-11-07	180.09	182.19	178.96	181.90	1252905
2024-11-08	182.00	184.93	181.01	184.04	869788
2024-11-11	184.76	185.92	184.59	185.36	814011
2024-11-12	185.66	187.83	185.66	187.60	747677
2024-11-13	187.01	188.30	186.67	187.50	691776
2024-11-14	187.27	188.12	182.82	183.73	812731
2024-11-15	182.95	184.21	182.48	183.50	1312102
2024-11-18	183.69	186.18	182.95	186.01	1005643
2024-11-19	185.26	188.06	184.52	187.50	1088286
2024-11-20	188.33	188.53	185.35	186.53	861816
2024-11-21	186.46	189.48	185.31	189.01	753173
2024-11-22	190.00	190.78	189.56	189.87	1097430
2024-11-25	190.49	193.06	189.61	192.81	1256796
2024-11-26	192.20	194.25	191.53	193.25	951290
2024-11-27	193.48	194.83	193.02	193.18	583629
2024-11-29	192.62	193.50	192.21	192.47	587509
2024-12-02	192.49	193.02	190.13	190.83	787825
2024-12-03	191.11	191.89	190.24	191.54	920172
2024-12-04	191.28	191.67	190.69	191.01	771972
2024-12-05	190.53	191.22	189.69	190.30	743165
2024-12-06	190.31	191.55	189.98	190.35	671060
2024-12-09	190.71	191.19	185.90	186.27	1034437
2024-12-10	186.73	187.00	185.09	185.79	769339
2024-12-11	186.45	187.20	184.75	184.84	986456
2024-12-12	185.25	185.66	183.89	184.24	720804
2024-12-13	183.34	184.25	179.51	179.95	2051332
2024-12-16	180.10	181.15	177.94	178.08	1523982
2024-12-17	177.93	178.67	175.88	176.26	1447815
2024-12-18	176.63	178.07	174.63	174.66	1403740
2024-12-19	174.39	176.29	173.81	174.13	1144181
2024-12-20	174.13	175.18	173.22	174.28	1875714
2024-12-23	173.88	173.94	170.00	171.06	2997220
2024-12-24	171.21	172.92	170.28	172.70	453617
2024-12-26	171.99	172.64	171.74	171.82	469076
2024-12-27	171.63	172.77	170.70	171.27	445592
2024-12-30	170.12	171.99	169.62	171.17	782336
2024-12-31	170.96	171.58	170.30	171.58	1178796
2025-01-02	172.34	172.61	169.78	169.89	1204946
2025-01-03	170.01	171.26	169.36	170.93	912292
2025-01-06	170.92	172.83	170.32	171.90	842811
2025-01-07	172.23	174.00	171.70	172.47	787987
2025-01-08	172.96	176.18	172.31	175.97	1059227
2025-01-10	174.55	177.15	174.29	174.80	1141659
2025-01-13	174.00	176.78	173.60	176.69	783693
2025-01-14	176.16	177.01	174.57	175.25	808862
2025-01-15	177.28	177.95	175.79	176.70	949484
2025-01-16	176.10	179.15	176.10	178.13	716218
2025-01-17	178.97	179.77	178.24	178.24	659421
2025-01-21	179.79	180.96	178.86	178.88	787124
2025-01-22	179.07	179.13	177.33	178.45	824430
2025-01-23	178.86	179.94	177.50	179.39	890926
2025-01-24	179.17	180.12	177.69	177.71	821957
2025-01-27	178.29	181.79	177.71	181.61	1347064
2025-01-28	181.98	184.11	180.92	182.97	1232264
2025-01-29	181.90	183.34	180.64	180.64	852595
2025-01-30	182.37	187.60	181.70	186.57	982356
2025-01-31	186.57	187.18	183.77	183.77	1042342
2025-02-03	181.20	188.10	180.40	187.33	1209310
2025-02-04	187.33	188.43	187.06	187.59	894918
2025-02-05	188.95	189.49	187.32	188.57	869858
2025-02-06	188.49	189.26	187.07	189.26	665450
2025-02-07	189.26	191.20	188.71	190.23	1145225
2025-02-10	190.48	190.67	189.02	189.58	865079
2025-02-11	189.22	189.99	188.60	189.93	608354
2025-02-12	188.56	191.09	188.56	189.98	1217705
2025-02-13	184.40	189.06	181.14	188.85	2273849
2025-02-14	189.23	191.57	188.03	189.04	1261710
2025-02-18	187.79	188.83	187.17	187.65	978919
2025-02-19	187.34	188.45	186.31	187.82	1019825
2025-02-20	187.87	188.82	186.28	187.85	870925
2025-02-21	187.95	188.43	186.68	187.38	866421
2025-02-24	187.11	189.69	187.11	187.95	803327
2025-02-25	188.48	189.64	187.67	188.98	880478
2025-02-26	188.02	189.94	187.79	187.56	727134
2025-02-27	186.76	188.46	186.09	186.32	846417
2025-02-28	187.01	189.78	186.62	189.76	1488079
2025-03-03	190.78	193.47	190.33	191.97	1179627
2025-03-04	192.26	193.30	190.67	190.69	1872390
2025-03-05	190.11	191.19	188.29	189.89	1216659
2025-03-06	187.78	188.55	184.52	185.76	1090871
2025-03-07	184.83	188.47	184.25	188.35	1366213
2025-03-10	187.32	189.56	185.56	186.24	1036456
2025-03-11	186.62	186.62	183.38	184.20	907313
2025-03-12	184.51	185.00	183.01	183.17	932078
2025-03-13	182.77	184.29	181.28	183.22	1010595
2025-03-14	183.56	185.58	182.97	185.29	779123
2025-03-17	184.75	188.16	184.63	187.90	733087
2025-03-18	187.42	188.03	186.26	187.58	816357
2025-03-19	187.30	191.45	187.02	190.70	961716
2025-03-20	190.16	190.56	188.65	189.86	757879
2025-03-21	188.55	190.06	188.39	189.32	910958
2025-03-24	189.91	191.46	189.22	190.93	879025
2025-03-25	191.64	193.15	191.11	192.90	891755
2025-03-26	192.86	194.08	190.99	191.74	772302
2025-03-27	192.01	194.08	191.71	193.91	523321
2025-03-28	193.67	194.59	192.54	192.83	728768
2025-03-31	193.00	195.64	192.62	195.19	1330857
2025-04-01	193.88	197.74	193.86	196.51	1101767
2025-04-02	194.46	196.83	191.82	196.62	1470190
2025-04-03	196.47	201.66	196.30	199.95	2125287
2025-04-04	198.06	200.68	186.94	186.95	3261096
2025-04-07	182.67	189.94	181.12	184.75	2319430
2025-04-08	189.24	189.82	182.07	183.26	1788963
2025-04-09	183.80	193.47	182.81	192.90	2496192
2025-04-10	190.53	193.22	188.16	191.82	1657587
2025-04-11	191.03	195.63	188.93	194.70	1469552
2025-04-14	195.83	196.69	194.14	195.79	1103073
2025-04-15	194.97	196.95	194.97	195.99	1166531
2025-04-16	197.02	198.81	195.86	196.57	1055035
2025-04-17	196.99	198.76	196.73	197.37	979319
2025-04-21	197.40	198.09	193.01	194.57	1017855
2025-04-22	196.58	197.90	195.26	197.90	1227958
2025-04-23	198.61	198.75	194.01	195.68	2362428
2025-04-24	199.64	199.78	190.93	196.72	1522464
2025-04-25	196.74	197.71	191.74	194.47	1416625
2025-04-28	194.90	195.11	192.81	194.08	1426011
2025-04-29	193.40	195.75	192.64	195.53	1242127
2025-04-30	195.50	197.94	193.31	197.63	1152006
2025-05-01	196.67	197.04	193.91	196.18	743121
2025-05-02	197.60	198.83	196.63	197.80	664474
2025-05-05	197.96	198.76	196.45	197.92	539039
2025-05-06	197.36	198.84	196.83	198.07	731390
2025-05-07	198.15	198.66	196.45	198.39	891537
2025-05-08	198.35	199.00	195.24	195.56	1197887
2025-05-09	195.20	195.41	193.97	195.29	631254
2025-05-12	195.65	195.65	184.00	186.58	3108230
2025-05-13	186.31	187.51	184.63	185.77	1799081
2025-05-14	186.54	186.81	184.29	186.28	1190072
2025-05-15	187.46	190.97	186.80	190.97	1032986
2025-05-16	191.08	191.98	189.76	191.92	1286979
2025-05-19	190.98	193.65	190.88	193.37	1340496
2025-05-20	193.08	196.58	193.08	196.03	1465792
2025-05-21	195.40	196.57	194.24	195.93	1168491
2025-05-22	195.78	196.31	193.35	194.91	1097439
2025-05-23	195.64	197.04	194.53	196.84	859473
2025-05-27	198.00	198.00	195.33	196.45	768034
2025-05-28	196.61	197.08	194.87	195.48	573344
2025-05-29	195.48	196.08	193.67	194.39	704651
2025-05-30	195.33	197.35	194.36	197.09	1968018
2025-06-02	195.88	197.07	194.98	196.31	888038
2025-06-03	194.94	195.83	192.78	193.30	954556
2025-06-04	193.62	193.62	191.43	191.53	911627
2025-06-05	191.73	192.41	190.32	192.08	829315
2025-06-06	191.62	193.08	190.08	190.22	692643
2025-06-09	190.08	190.41	187.32	188.99	645864
2025-06-10	189.14	190.88	188.60	188.83	658723
2025-06-11	188.99	189.90	187.97	189.32	595317
2025-06-12	190.03	191.65	189.62	191.46	712786
2025-06-13	191.64	192.72	190.46	190.67	494776
2025-06-16	190.57	191.33	186.94	187.08	935444
2025-06-17	186.33	188.45	185.52	187.72	1048032
2025-06-18	187.42	188.27	185.82	187.14	948393
2025-06-20	187.60	188.12	185.03	185.72	1292122
2025-06-23	186.03	187.68	185.30	187.63	756639
2025-06-24	187.51	188.89	185.89	188.16	701006
2025-06-25	187.92	187.92	185.00	185.68	1000554
2025-06-26	186.58	188.18	185.75	187.49	1208311
2025-06-27	186.22	188.54	185.32	185.90	870293
2025-06-30	186.49	187.03	185.39	186.72	1048072
2025-07-01	187.36	187.38	185.10	185.87	528533
2025-07-02	185.71	185.73	177.60	178.10	3255766
2025-07-03	179.55	181.28	177.86	180.73	1360724
2025-07-07	181.02	182.45	179.60	182.21	1632209
2025-07-08	180.90	182.36	179.84	181.19	1365947
2025-07-09	180.28	182.26	179.71	182.07	1643132
2025-07-10	181.72	183.15	179.74	182.01	1336836
2025-07-11	181.80	183.76	181.30	183.38	1389814
2025-07-14	182.58	185.57	182.58	184.44	1333696
2025-07-15	184.09	185.08	182.77	183.62	1469101
2025-07-16	183.62	183.75	180.94	182.84	1350183
2025-07-17	182.25	183.00	180.52	182.23	1184555
2025-07-18	183.12	183.87	181.83	182.64	1095687
2025-07-21	182.47	182.76	181.17	182.01	1129245
2025-07-22	181.97	185.37	181.97	184.78	1723714
2025-07-23	184.59	185.50	183.32	184.43	1376535
2025-07-24	181.05	189.39	180.55	188.24	1757962
2025-07-25	188.50	189.75	186.95	186.95	1632207
2025-07-28	186.00	187.49	185.83	186.06	763269
2025-07-29	186.70	191.91	186.38	191.84	1811986
2025-07-30	190.34	191.73	189.01	189.19	1640240
2025-07-31	189.87	190.73	186.32	186.67	1665392
2025-08-01	188.19	188.19	185.48	186.57	1129567
2025-08-04	186.69	187.72	186.03	187.37	626353
2025-08-05	187.52	188.95	186.82	186.51	1011252
2025-08-06	186.35	188.16	185.42	187.86	772783
2025-08-07	189.03	189.03	186.95	188.07	692068
2025-08-08	188.34	190.63	187.74	187.89	864388
2025-08-11	188.40	190.65	188.06	190.58	1090708
2025-08-12	190.90	191.00	186.93	187.40	1566427
2025-08-13	188.02	188.02	184.32	185.74	1352591
2025-08-14	185.72	186.09	184.58	184.73	868522
2025-08-15	183.91	185.38	183.42	184.77	904237
2025-08-18	185.00	185.67	184.13	184.82	940355
2025-08-19	185.35	186.43	184.55	186.17	646273
2025-08-20	187.17	188.75	185.79	185.80	1352169
2025-08-21	185.38	187.30	185.08	186.48	614365
2025-08-22	187.15	188.09	183.99	184.78	805774
2025-08-25	184.48	185.00	182.15	182.19	897991
2025-08-26	182.40	183.09	181.33	182.88	1739558
2025-08-27	181.93	183.35	181.93	183.23	791663
2025-08-28	184.10	184.10	181.84	183.24	636216
2025-08-29	183.60	185.33	182.85	184.81	690060
2025-09-02	184.12	185.12	181.24	182.85	1271623
2025-09-03	182.46	182.92	179.73	180.69	898303
2025-09-04	181.84	182.15	180.63	181.27	601594
2025-09-05	181.12	181.28	178.88	179.30	924704
2025-09-08	178.92	179.30	177.27	178.39	1392749
2025-09-09	177.82	178.63	177.00	177.61	1688047
2025-09-10	177.20	178.69	176.01	176.21	1293816
2025-09-11	176.96	178.71	176.41	178.14	1944685
2025-09-12	178.33	178.38	174.63	176.07	1527286
2025-09-15	176.26	177.25	175.42	175.57	1085004
2025-09-16	175.55	175.98	173.13	173.58	989707
2025-09-17	173.83	175.21	173.18	173.35	1407578
2025-09-18	172.41	175.86	172.00	175.41	1115542
2025-09-19	176.08	177.01	173.20	173.97	1514519
2025-09-22	173.93	174.19	172.27	172.97	1386366
2025-09-23	172.98	173.14	170.70	172.03	2273018
2025-09-24	172.01	173.05	171.15	172.25	824051
2025-09-25	173.29	173.94	170.64	171.32	1169586
2025-09-26	172.41	173.06	171.66	172.41	699762
2025-09-29	172.09	174.35	171.82	174.30	1116941
2025-09-30	174.53	176.33	174.37	175.80	970542
2025-10-01	175.55	176.65	174.20	175.12	1005495
2025-10-02	174.40	174.40	172.85	173.03	1017455
2025-10-03	173.47	175.23	172.39	174.42	557182
2025-10-06	173.70	175.57	173.41	174.15	1105343
2025-10-07	174.02	174.43	172.74	173.46	738422
2025-10-08	173.79	174.52	172.68	173.69	868006
2025-10-09	174.09	174.09	169.87	170.20	946296
2025-10-10	171.95	173.86	170.90	172.85	1311416
2025-10-13	171.53	172.72	170.00	172.00	599438
2025-10-14	173.00	173.95	171.57	172.56	991985
2025-10-15	172.34	173.68	169.57	169.74	1584068
2025-10-16	169.48	171.10	169.40	170.84	1355699
2025-10-17	171.33	173.20	170.87	172.97	834896
2025-10-20	172.75	174.16	172.26	174.00	680683
2025-10-21	174.47	174.47	172.62	173.80	1279721
2025-10-22	176.03	179.74	173.00	178.47	2485605
2025-10-23	177.93	179.51	176.80	176.81	1450746
2025-10-24	177.56	178.16	175.05	176.82	1230953
2025-10-27	176.22	177.05	173.41	174.78	1454553
2025-10-28	174.00	175.00	170.62	174.14	1115035
2025-10-29	173.20	173.30	167.84	168.43	1320308
2025-10-30	169.12	171.03	169.05	170.99	1465343
2025-10-31	169.55	170.25	167.47	167.68	1839522
2025-11-03	167.31	167.64	164.37	165.76	1241826
2025-11-04	166.32	168.73	165.27	168.38	3286890
2025-11-05	167.96	168.82	165.91	165.96	962766
2025-11-06	166.94	167.10	164.66	165.31	1071720
2025-11-07	166.40	166.50	164.83	166.18	822983
2025-11-10	165.02	166.32	163.27	165.94	1086206
2025-11-11	166.46	167.95	165.95	167.44	735327
2025-11-12	168.71	169.50	167.68	168.79	1028707
2025-11-13	168.04	169.90	167.38	167.39	1039588
2025-11-14	167.98	170.35	166.41	168.63	1584412
2025-11-17	169.09	169.70	167.82	169.31	972548
2025-11-18	169.99	172.67	169.27	172.16	1158731
2025-11-19	172.44	174.99	171.34	174.68	1163302
2025-11-20	174.19	175.86	173.08	173.52	1085101
2025-11-21	173.00	176.00	171.52	175.30	1077699
2025-11-24	175.37	175.37	172.79	173.15	1346766
2025-11-25	173.13	177.29	173.13	176.50	730426
2025-11-26	176.93	177.67	176.17	177.03	443155
2025-11-28	177.27	178.09	176.25	176.55	457098
2025-12-01	176.50	177.23	174.09	174.16	784162
2025-12-02	174.23	174.83	172.86	173.28	600455
2025-12-03	173.90	174.58	173.04	174.26	761917
2025-12-04	174.14	174.68	173.03	173.25	842883
2025-12-05	173.04	174.80	172.56	173.11	744401
2025-12-08	172.85	173.16	170.36	170.40	779048
2025-12-09	170.97	171.73	168.05	168.32	956736
2025-12-10	167.89	169.41	167.28	168.01	1213613
2025-12-11	168.90	171.81	168.60	171.36	1059609
2025-12-12	172.32	173.16	171.05	172.63	1024356
2025-12-15	172.67	176.70	171.89	176.47	1911525
2025-12-16	176.40	177.45	175.82	176.02	1419312
2025-12-17	175.92	176.85	175.40	176.00	1291353
2025-12-18	175.03	176.59	174.34	175.62	1303009
2025-12-19	175.61	175.99	174.73	175.18	1131886
2025-12-22	174.61	177.33	173.97	177.00	813062
2025-12-23	177.47	178.07	176.87	177.69	702033
2025-12-24	177.49	178.44	177.01	177.84	314825
2025-12-26	178.23	178.82	177.36	178.14	603446
2025-12-29	178.76	179.56	178.19	178.54	776584
2025-12-30	178.23	178.83	178.07	178.15	816186
2025-12-31	178.05	178.30	175.14	175.36	1238275
2026-01-02	174.88	175.18	173.38	174.12	679144
2026-01-05	172.86	175.64	171.56	173.94	999170
2026-01-06	174.42	175.91	173.20	175.18	75620

Explore More About WCN

Coins representing dividend payouts and trends

WCN Dividend History

Discover Waste Connections 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

WCN Stock Split History

Discover Waste Connections 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

WCN Historical Prices

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

Web Analytics