WCN Historical Prices

Summary

Key Stock Metrics

160.34

(May 30, 2024)

52-Week Low

201.66

(April 3, 2025)

52-Week High

201.66

(April 3, 2025)

All-Time High

195.48

(May 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-22	2.72	2.84	2.72	2.82	13193730
1998-05-26	2.79	3.01	2.79	2.96	913219
1998-05-27	2.86	2.96	2.84	2.86	995738
1998-05-28	2.89	3.16	2.86	2.96	540639
1998-05-29	3.01	3.07	2.99	3.00	409024
1998-06-01	3.00	3.07	3.00	3.00	205522
1998-06-02	3.06	3.06	3.00	3.04	1033706
1998-06-03	3.01	3.48	3.01	3.23	394348
1998-06-04	3.23	3.43	3.21	3.36	327523
1998-06-05	3.48	3.56	3.38	3.48	833748
1998-06-08	3.56	3.56	3.48	3.48	136672
1998-06-09	3.53	3.53	3.21	3.21	349798
1998-06-10	3.21	3.31	3.01	3.19	586708
1998-06-11	3.19	3.28	3.19	3.23	164009
1998-06-12	3.26	3.26	3.16	3.26	164009
1998-06-15	3.31	3.31	3.23	3.28	64789
1998-06-16	3.33	3.70	3.26	3.70	219697
1998-06-17	3.70	4.04	3.61	3.95	550258
1998-06-18	4.05	4.10	3.75	3.88	457113
1998-06-19	3.88	3.88	3.63	3.65	120978
1998-06-22	3.75	3.75	3.58	3.65	166541
1998-06-23	3.56	3.61	3.54	3.56	466732
1998-06-24	3.56	3.75	3.56	3.70	210078
1998-06-25	3.65	4.02	3.65	3.93	459138
1998-06-26	3.90	3.98	3.80	3.80	45552
1998-06-29	3.93	4.10	3.93	3.95	97189
1998-06-30	4.00	4.00	3.93	3.93	72889
1998-07-01	3.95	4.02	3.93	4.02	161478
1998-07-02	3.99	4.00	3.90	3.93	206028
1998-07-06	3.93	3.93	3.83	3.85	110347
1998-07-07	3.88	3.88	3.70	3.70	54158
1998-07-08	3.68	3.70	3.51	3.58	518870
1998-07-09	3.68	3.73	3.65	3.65	92127
1998-07-10	3.65	3.80	3.65	3.80	35427
1998-07-13	3.85	3.85	3.78	3.83	186284
1998-07-14	3.83	3.85	3.75	3.80	14676
1998-07-15	3.88	4.00	3.85	4.00	173628
1998-07-16	3.85	3.85	3.80	3.80	16200
1998-07-17	3.95	3.98	3.80	3.98	32901
1998-07-20	3.85	3.98	3.80	3.88	86558
1998-07-21	3.88	3.95	3.88	3.95	1513
1998-07-22	3.95	4.04	3.90	4.04	38971
1998-07-23	4.04	4.62	4.02	4.37	234378
1998-07-24	4.32	4.54	4.15	4.15	88583
1998-07-27	4.27	4.27	4.10	4.10	16200
1998-07-28	4.10	4.54	4.10	4.35	160972
1998-07-29	4.40	4.40	4.25	4.25	124522
1998-07-30	4.27	4.40	4.27	4.40	28851
1998-07-31	4.30	4.40	4.27	4.37	231341
1998-08-03	4.40	4.40	4.17	4.17	44033
1998-08-04	4.32	4.40	4.20	4.32	88583
1998-08-05	4.35	4.40	4.25	4.40	58208
1998-08-06	4.40	4.40	4.35	4.35	7588
1998-08-07	4.40	4.44	4.35	4.44	753760
1998-08-10	4.44	4.52	4.42	4.42	103259
1998-08-11	4.37	4.47	4.35	4.35	15187
1998-08-12	4.42	4.47	4.35	4.47	6576
1998-08-13	4.35	4.44	4.35	4.44	44033
1998-08-14	4.44	4.44	4.42	4.42	1012
1998-08-17	4.54	4.54	4.35	4.35	25312
1998-08-18	4.32	4.40	4.32	4.37	938531
1998-08-19	4.42	4.47	4.32	4.37	11137
1998-08-20	4.35	4.36	4.30	4.33	27337
1998-08-21	4.27	4.33	4.20	4.20	16200
1998-08-24	4.20	4.25	4.20	4.20	25813
1998-08-25	4.15	4.25	4.15	4.20	35427
1998-08-27	4.15	4.25	4.12	4.22	171603
1998-08-28	4.12	4.27	4.12	4.27	121484
1998-08-31	4.16	4.19	4.15	4.19	77952
1998-09-01	4.15	4.17	4.07	4.14	674284
1998-09-02	4.07	4.07	3.95	3.98	129584
1998-09-03	3.94	3.94	3.75	3.75	25813
1998-09-04	3.75	3.83	3.73	3.80	28851
1998-09-08	3.70	3.80	3.70	3.80	1012
1998-09-09	3.73	3.82	3.73	3.82	15688
1998-09-10	3.70	3.83	3.70	3.73	4551
1998-09-11	3.68	3.82	3.65	3.70	26826
1998-09-14	3.65	4.25	3.65	4.20	556333
1998-09-15	4.05	4.15	3.93	4.10	180209
1998-09-16	4.20	4.20	4.07	4.10	53146
1998-09-17	4.10	4.32	4.10	4.32	59221
1998-09-18	4.20	4.20	4.15	4.15	82002
1998-09-21	4.15	4.32	4.15	4.16	172616
1998-09-22	4.15	4.16	4.00	4.00	15688
1998-09-23	3.98	3.98	3.90	3.90	53652
1998-09-24	3.90	3.90	3.90	3.90	8601
1998-09-28	3.93	3.93	3.93	3.93	1513
1998-09-29	3.85	3.88	3.85	3.85	10125
1998-09-30	3.93	3.93	3.90	3.90	18726
1998-10-01	3.88	3.93	3.85	3.93	7087
1998-10-02	3.85	3.86	3.85	3.86	3538
1998-10-05	3.90	4.15	3.78	4.12	87064
1998-10-06	4.10	4.17	4.10	4.10	124016
1998-10-07	4.00	4.02	3.83	3.83	132622
1998-10-08	3.93	3.93	3.44	3.46	289554
1998-10-09	3.43	3.47	3.41	3.47	13162
1998-10-12	3.48	3.58	3.40	3.41	135659
1998-10-13	3.44	3.46	3.44	3.46	3538
1998-10-14	3.43	3.51	3.38	3.38	58714
1998-10-15	3.43	3.46	3.36	3.38	160466
1998-10-16	3.38	3.38	3.33	3.33	91621
1998-10-19	3.38	3.38	3.33	3.33	117941
1998-10-20	3.33	3.33	3.19	3.26	193878
1998-10-21	3.26	3.36	3.26	3.36	103766
1998-10-22	3.26	3.38	3.14	3.16	39477
1998-10-23	3.36	3.85	3.36	3.59	737059
1998-10-26	3.70	3.70	3.56	3.65	72383
1998-10-27	3.63	3.70	3.56	3.61	126041
1998-10-28	3.65	3.68	3.58	3.65	432312
1998-10-29	3.68	3.79	3.68	3.79	379161
1998-10-30	3.80	3.80	3.73	3.75	320937
1998-11-02	3.80	3.84	3.72	3.73	99721
1998-11-03	3.80	3.85	3.80	3.84	21262
1998-11-04	3.85	3.88	3.75	3.75	87064
1998-11-05	3.75	3.85	3.75	3.80	82002
1998-11-06	3.75	3.85	3.75	3.84	13162
1998-11-09	3.85	3.93	3.85	3.90	166034
1998-11-10	3.75	3.93	3.75	3.80	15688
1998-11-11	3.85	3.95	3.80	3.88	92127
1998-11-12	3.80	3.85	3.73	3.75	35427
1998-11-13	3.75	3.82	3.75	3.82	11638
1998-11-16	3.82	3.82	3.75	3.75	6075
1998-11-17	3.74	3.80	3.74	3.80	4050
1998-11-18	3.74	3.83	3.74	3.80	32901
1998-11-19	3.80	3.83	3.73	3.74	44539
1998-11-20	3.77	3.78	3.77	3.77	26826
1998-11-23	3.72	3.75	3.52	3.52	139709
1998-11-24	3.64	3.69	3.53	3.63	65802
1998-11-25	3.69	3.69	3.57	3.61	26325
1998-11-27	3.54	3.61	3.53	3.61	9112
1998-11-30	3.69	3.73	3.51	3.68	91621
1998-12-01	3.61	3.68	3.61	3.63	5563
1998-12-02	3.73	3.73	3.58	3.58	70358
1998-12-03	3.56	3.65	3.53	3.57	563420
1998-12-04	3.57	3.65	3.57	3.61	212103
1998-12-07	3.65	3.65	3.58	3.59	34921
1998-12-08	3.57	3.61	3.56	3.57	342199
1998-12-09	3.58	3.58	3.51	3.56	220709
1998-12-10	3.53	3.70	3.53	3.62	368023
1998-12-11	3.56	4.00	3.52	3.88	609489
1998-12-14	3.78	3.90	3.75	3.77	15688
1998-12-15	3.90	3.90	3.83	3.90	23788
1998-12-16	3.88	3.90	3.80	3.85	46058
1998-12-17	3.88	3.89	3.80	3.82	60233
1998-12-18	3.78	3.78	3.73	3.77	31888
1998-12-21	3.77	3.80	3.74	3.78	51627
1998-12-22	3.73	3.73	3.73	3.73	1012
1998-12-23	3.73	3.75	3.70	3.72	52133
1998-12-24	3.73	3.75	3.73	3.75	5062
1998-12-28	3.70	3.75	3.46	3.51	162997
1998-12-29	3.52	3.70	3.52	3.65	62258
1998-12-30	3.65	3.65	3.46	3.47	629233
1998-12-31	3.47	3.64	3.46	3.63	534564
1999-01-04	3.51	3.75	3.51	3.65	109334
1999-01-05	3.56	3.56	3.51	3.51	5563
1999-01-06	3.51	3.70	3.51	3.61	84027
1999-01-07	3.56	3.65	3.47	3.61	173628
1999-01-08	3.48	3.61	3.46	3.53	255636
1999-01-11	3.47	3.63	3.47	3.51	45046
1999-01-12	3.61	3.61	3.48	3.53	57702
1999-01-13	3.41	3.53	3.36	3.46	102247
1999-01-14	3.46	3.56	3.31	3.51	1410336
1999-01-15	3.56	3.61	3.51	3.56	72889
1999-01-19	3.56	3.58	3.51	3.54	93646
1999-01-20	3.53	3.58	3.53	3.56	37452
1999-01-21	3.56	3.65	3.56	3.65	49096
1999-01-22	3.70	3.70	3.70	3.70	11137
1999-01-25	3.65	3.75	3.65	3.68	367011
1999-01-26	3.65	3.68	3.65	3.65	104272
1999-01-27	3.68	3.68	3.41	3.41	129584
1999-01-28	3.52	3.61	3.46	3.56	3572424
1999-01-29	3.56	3.61	3.56	3.61	17713
1999-02-01	3.58	3.61	3.57	3.61	10125
1999-02-02	3.61	3.61	3.52	3.53	67827
1999-02-03	3.61	3.75	3.26	3.46	334099
1999-02-04	3.48	3.80	3.48	3.74	13336989
1999-02-05	3.74	3.83	3.74	3.79	1007381
1999-02-08	3.79	3.79	3.72	3.75	450532
1999-02-09	3.73	3.78	3.73	3.73	390799
1999-02-10	3.73	3.80	3.70	3.74	556333
1999-02-11	3.74	3.80	3.74	3.78	678334
1999-02-12	3.74	3.78	3.74	3.78	74408
1999-02-16	3.78	4.22	3.78	4.16	1618906
1999-02-17	4.09	4.25	4.09	4.19	1351105
1999-02-18	4.12	4.17	4.10	4.12	249561
1999-02-19	4.12	4.17	4.12	4.15	85039
1999-02-22	4.17	4.21	4.12	4.17	705165
1999-02-23	4.15	4.17	4.02	4.10	565445
1999-02-24	4.02	4.10	3.84	3.93	367512
1999-02-25	3.88	3.90	3.88	3.90	11137
1999-02-26	3.88	3.95	3.88	3.95	75927
1999-03-01	3.95	4.12	3.93	4.10	105284
1999-03-02	4.10	4.10	4.01	4.04	50108
1999-03-03	4.09	4.19	3.98	4.05	892468
1999-03-04	4.05	4.12	4.01	4.02	215141
1999-03-05	4.05	4.05	3.98	4.00	59727
1999-03-08	4.01	4.11	3.96	4.11	2099307
1999-03-09	4.11	4.11	4.05	4.06	280442
1999-03-10	4.11	4.12	4.09	4.12	181728
1999-03-11	4.06	4.20	4.06	4.17	329037
1999-03-12	4.17	4.21	4.11	4.17	195397
1999-03-15	4.16	4.20	4.12	4.12	189828
1999-03-16	4.17	4.19	4.12	4.15	291579
1999-03-17	4.15	4.19	4.10	4.15	445975
1999-03-18	4.19	4.19	4.12	4.15	242473
1999-03-19	4.17	4.17	4.07	4.10	1339461
1999-03-22	4.12	4.17	4.05	4.17	249561
1999-03-23	4.07	4.20	4.00	4.05	162491
1999-03-24	4.00	4.02	3.98	3.98	129584
1999-03-25	3.95	4.35	3.90	4.21	306762
1999-03-26	4.15	4.26	4.06	4.17	235897
1999-03-29	4.05	4.27	4.05	4.25	423199
1999-03-30	4.25	4.25	4.15	4.25	3134031
1999-03-31	4.20	4.74	4.01	4.72	2149421
1999-04-01	4.59	4.59	4.47	4.48	499638
1999-04-05	4.52	4.52	4.47	4.47	499638
1999-04-06	4.35	4.40	4.35	4.35	7588
1999-04-07	4.44	4.49	4.44	4.49	11137
1999-04-08	4.49	4.74	4.49	4.51	321448
1999-04-09	4.51	4.51	4.41	4.51	48083
1999-04-12	4.40	4.47	4.35	4.42	108828
1999-04-13	4.49	4.49	4.40	4.40	44539
1999-04-14	4.40	4.89	4.40	4.79	132116
1999-04-15	4.69	5.00	4.67	4.79	204003
1999-04-16	4.69	4.93	4.54	4.67	814510
1999-04-19	4.67	4.77	4.62	4.64	1101539
1999-04-20	4.79	4.79	4.79	4.79	1513
1999-04-21	4.67	4.79	4.62	4.64	495588
1999-04-22	4.79	5.04	4.79	4.96	509758
1999-04-23	4.89	4.96	4.89	4.94	94658
1999-04-26	4.94	4.96	4.86	4.94	143759
1999-04-27	4.86	4.89	4.84	4.84	27838
1999-04-28	4.94	4.94	4.84	4.93	257661
1999-04-29	4.94	5.16	4.94	5.15	217672
1999-04-30	5.16	5.21	5.14	5.21	231341
1999-05-03	5.23	5.31	5.21	5.23	262723
1999-05-04	5.23	5.26	4.99	5.14	145278
1999-05-05	5.11	5.14	5.00	5.14	134647
1999-05-06	5.14	5.26	5.06	5.16	227291
1999-05-07	5.26	5.26	5.14	5.26	485969
1999-05-10	5.16	5.19	5.06	5.09	3056074
1999-05-11	5.15	5.15	4.35	4.93	1200258
1999-05-12	5.09	5.36	4.86	5.33	132622
1999-05-13	5.33	5.68	5.23	5.67	358911
1999-05-14	5.67	5.73	5.14	5.21	146797
1999-05-17	5.41	5.53	5.33	5.43	114903
1999-05-18	5.44	5.65	5.36	5.53	101741
1999-05-19	5.63	5.64	5.46	5.58	451544
1999-05-20	5.61	5.83	5.61	5.74	1045856
1999-05-21	5.79	5.79	5.59	5.62	630245
1999-05-24	5.65	5.74	5.53	5.53	409024
1999-05-25	5.47	5.47	5.31	5.31	541145
1999-05-26	5.38	5.38	5.31	5.32	212609
1999-05-27	5.32	5.33	5.25	5.25	288542
1999-05-28	5.31	5.31	5.19	5.28	465719
1999-06-01	5.36	5.49	5.16	5.21	211091
1999-06-02	5.21	5.21	4.94	4.94	408523
1999-06-03	5.02	5.36	4.94	5.16	63271
1999-06-04	5.22	5.51	5.06	5.36	182234
1999-06-07	5.33	5.38	5.23	5.33	150341
1999-06-08	5.25	5.48	5.25	5.42	135153
1999-06-09	5.38	5.43	5.28	5.28	124522
1999-06-10	5.31	5.43	5.28	5.38	174134
1999-06-11	5.43	5.64	5.31	5.64	100227
1999-06-14	5.53	5.63	5.33	5.62	147303
1999-06-15	5.43	5.54	5.43	5.43	439394
1999-06-16	5.43	5.46	5.43	5.43	725410
1999-06-17	5.38	5.38	5.26	5.36	345237
1999-06-18	5.32	5.54	5.32	5.54	500650
1999-06-21	5.53	5.64	5.52	5.63	369537
1999-06-22	5.56	5.73	5.53	5.73	780597
1999-06-23	5.73	5.80	5.70	5.75	1169883
1999-06-24	5.83	5.83	5.75	5.77	212103
1999-06-25	5.78	5.85	5.68	5.80	202484
1999-06-28	5.75	5.98	5.75	5.94	134647
1999-06-29	5.94	5.94	5.85	5.85	239436
1999-06-30	5.85	6.35	5.85	6.02	831723
1999-07-01	6.04	6.12	5.78	5.85	673778
1999-07-02	5.85	5.93	5.78	5.90	73396
1999-07-06	5.90	6.02	5.85	5.93	458125
1999-07-07	5.93	6.02	5.38	5.48	519883
1999-07-08	5.53	5.53	5.28	5.31	723897
1999-07-09	5.33	5.33	5.14	5.14	254623
1999-07-12	5.16	5.25	5.16	5.21	336636
1999-07-13	5.21	5.21	4.84	4.98	775023
1999-07-14	5.04	5.04	4.90	4.94	64789
1999-07-15	4.99	5.19	4.94	5.11	973969
1999-07-16	5.16	5.16	5.04	5.06	497107
1999-07-19	5.07	5.16	4.83	4.83	481919
1999-07-20	4.89	5.16	4.82	5.14	171603
1999-07-21	5.09	5.14	4.94	4.99	334099
1999-07-22	5.09	5.09	4.84	4.99	277911
1999-07-23	4.99	4.99	4.86	4.96	176159
1999-07-26	4.99	4.99	4.89	4.96	7588
1999-07-27	5.09	5.09	4.91	4.96	411561
1999-07-28	4.94	4.99	4.89	4.91	390799
1999-07-29	4.99	5.33	4.93	5.23	471794
1999-07-30	5.21	5.28	5.19	5.23	331062
1999-08-02	5.21	5.23	5.19	5.23	61752
1999-08-03	5.23	5.23	5.14	5.21	100227
1999-08-04	5.16	5.33	5.11	5.19	402448
1999-08-05	5.19	5.21	5.06	5.16	318912
1999-08-06	5.06	5.16	5.04	5.16	57702
1999-08-09	5.16	5.16	5.06	5.16	33908
1999-08-10	5.16	5.16	5.06	5.09	40996
1999-08-11	5.09	5.11	4.96	5.10	204003
1999-08-12	5.09	5.11	5.06	5.10	695547
1999-08-13	5.11	5.11	5.09	5.11	1243284
1999-08-16	5.11	5.14	5.10	5.14	137178
1999-08-17	5.16	5.16	5.14	5.14	10125
1999-08-18	5.12	5.12	5.04	5.06	822109
1999-08-19	5.05	5.16	5.05	5.12	282973
1999-08-20	5.05	5.16	4.88	4.89	317398
1999-08-23	4.99	5.01	4.91	4.91	153884
1999-08-24	4.89	4.95	4.86	4.94	912713
1999-08-25	4.85	4.89	4.84	4.84	68839
1999-08-26	4.86	4.88	4.80	4.80	1121784
1999-08-27	4.85	4.85	4.72	4.72	785148
1999-08-30	4.74	4.74	3.84	4.01	570002
1999-08-31	4.07	4.30	4.05	4.26	1020544
1999-09-01	4.28	4.38	4.20	4.25	1005863
1999-09-02	4.11	4.14	3.95	4.07	1425524
1999-09-03	4.07	4.16	4.01	4.10	450025
1999-09-07	4.15	4.16	4.02	4.12	663653
1999-09-08	4.00	4.07	4.00	4.05	356886
1999-09-09	4.07	4.07	3.80	3.80	1876061
1999-09-10	3.85	3.90	3.78	3.85	599870
1999-09-13	3.85	3.90	3.83	3.89	66814
1999-09-14	3.87	3.91	3.87	3.88	175653
1999-09-15	3.86	3.90	3.78	3.79	573039
1999-09-16	3.90	3.95	3.86	3.89	72889
1999-09-17	3.88	3.93	3.85	3.90	2546300
1999-09-20	3.95	3.95	3.85	3.93	87571
1999-09-21	3.83	3.90	3.83	3.88	1515631
1999-09-22	3.88	3.93	3.88	3.93	71877
1999-09-23	3.98	3.98	3.90	3.94	813498
1999-09-24	3.94	4.00	3.93	3.95	49602
1999-09-27	4.00	4.04	3.95	4.04	750723
1999-09-28	4.05	4.05	3.95	4.00	353848
1999-09-29	4.06	4.10	4.05	4.06	696559
1999-09-30	4.07	4.12	4.05	4.06	538108
1999-10-01	4.05	4.07	4.04	4.06	787684
1999-10-04	4.04	4.06	3.95	3.99	431811
1999-10-05	3.95	4.14	3.95	4.07	729972
1999-10-06	4.05	4.07	3.95	3.95	216153
1999-10-07	3.95	4.05	3.95	4.04	33412
1999-10-08	4.05	4.07	4.00	4.02	410037
1999-10-11	4.06	4.07	4.02	4.03	721872
1999-10-12	4.01	4.05	3.95	3.95	53652
1999-10-13	3.90	4.02	3.79	3.85	125028
1999-10-14	3.90	3.90	3.80	3.86	24801
1999-10-15	3.83	3.90	3.78	3.82	26325
1999-10-18	3.70	3.77	3.65	3.68	117941
1999-10-19	3.65	3.75	3.36	3.36	537602
1999-10-20	3.41	3.63	3.38	3.59	335623
1999-10-21	3.58	3.65	3.58	3.61	307774
1999-10-22	3.62	3.62	3.43	3.48	90608
1999-10-25	3.58	3.58	3.16	3.33	1723178
1999-10-26	3.31	3.48	3.31	3.37	124016
1999-10-27	3.40	3.70	3.38	3.68	202484
1999-10-28	3.75	3.77	3.30	3.36	243992
1999-10-29	3.32	3.32	3.02	3.05	1522719
1999-11-01	3.16	3.43	3.11	3.28	202991
1999-11-02	3.43	3.46	3.25	3.31	379662
1999-11-03	3.28	3.31	3.06	3.11	138191
1999-11-04	3.09	3.15	3.04	3.15	392824
1999-11-05	3.16	3.19	3.14	3.19	5062
1999-11-08	3.16	3.19	3.16	3.16	11137
1999-11-09	3.14	3.16	3.06	3.16	299173
1999-11-10	3.04	3.16	3.04	3.06	81496
1999-11-11	3.14	3.14	3.01	3.05	230834
1999-11-12	3.07	3.15	3.06	3.11	574558
1999-11-15	3.12	3.37	3.11	3.33	711235
1999-11-16	3.31	3.40	3.31	3.37	364474
1999-11-17	3.37	3.37	3.31	3.33	677322
1999-11-18	3.33	3.33	3.23	3.25	1008900
1999-11-19	3.26	3.26	3.14	3.16	216659
1999-11-22	3.16	3.16	2.96	3.00	2884966
1999-11-23	3.01	3.01	2.79	2.84	261711
1999-11-24	2.85	2.85	2.14	2.44	2611100
1999-11-26	2.58	2.69	2.44	2.48	1318199
1999-11-29	2.58	2.58	2.49	2.53	2863203
1999-11-30	2.57	2.58	2.52	2.57	1115208
1999-12-01	2.62	2.62	2.57	2.57	5937502
1999-12-02	2.57	2.59	2.52	2.54	871205
1999-12-03	2.49	2.54	2.42	2.52	259179
1999-12-06	2.52	2.56	2.30	2.32	666184
1999-12-07	2.38	2.40	2.10	2.16	4096868
1999-12-08	2.19	2.44	2.17	2.27	1449317
1999-12-09	2.28	2.31	2.12	2.19	573545
1999-12-10	2.31	2.31	2.07	2.15	777048
1999-12-13	2.19	2.42	2.17	2.36	2472899
1999-12-14	2.32	2.49	2.32	2.41	2457717
1999-12-15	2.44	2.51	2.42	2.48	1593082
1999-12-16	2.62	2.62	2.17	2.25	1624981
1999-12-17	2.39	2.42	2.25	2.35	1164309
1999-12-20	2.42	2.47	2.27	2.32	577089
1999-12-21	2.35	2.35	2.27	2.35	370048
1999-12-22	2.36	2.44	2.36	2.42	1219495
1999-12-23	2.41	2.64	2.37	2.57	1215946
1999-12-27	2.59	2.64	2.57	2.62	489007
1999-12-28	2.63	2.72	2.63	2.69	513808
1999-12-29	2.70	2.96	2.70	2.88	391311
1999-12-30	2.91	2.96	2.86	2.86	544689
1999-12-31	2.89	2.89	2.81	2.85	47071
2000-01-03	2.85	2.95	2.62	2.86	672259
2000-01-04	2.81	2.86	2.70	2.70	148316
2000-01-05	2.70	2.70	2.62	2.65	398398
2000-01-06	2.62	2.64	2.47	2.52	640370
2000-01-07	2.54	2.79	2.52	2.77	766923
2000-01-10	2.76	2.83	2.72	2.77	627714
2000-01-11	2.72	2.77	2.57	2.59	857536
2000-01-12	2.62	2.62	2.57	2.58	154391
2000-01-13	2.61	2.77	2.58	2.74	207547
2000-01-14	2.78	2.78	2.52	2.62	519377
2000-01-18	2.61	2.61	2.19	2.35	1309597
2000-01-19	2.44	2.58	2.35	2.57	359412
2000-01-20	2.59	2.68	2.56	2.61	367011
2000-01-21	2.59	2.83	2.59	2.81	465719
2000-01-24	2.80	2.83	2.54	2.65	794772
2000-01-25	2.79	2.79	2.53	2.57	367011
2000-01-26	2.61	2.64	2.52	2.52	193372
2000-01-27	2.53	2.57	2.43	2.43	1609282
2000-01-28	2.49	2.49	2.22	2.27	12254677
2000-01-31	2.31	2.47	2.30	2.42	255636
2000-02-01	2.39	2.42	2.30	2.35	235391
2000-02-02	2.35	2.35	2.27	2.28	192866
2000-02-03	2.30	2.36	2.26	2.33	116422
2000-02-04	2.32	2.37	2.30	2.30	306261
2000-02-07	2.33	2.35	2.27	2.35	505713
2000-02-08	2.33	2.35	2.17	2.23	1588531
2000-02-09	2.27	2.27	2.21	2.25	477363
2000-02-10	2.23	2.25	2.20	2.25	377136
2000-02-11	2.22	2.27	2.15	2.23	105284
2000-02-14	2.25	2.30	2.14	2.20	530514
2000-02-15	2.25	2.26	2.19	2.20	412573
2000-02-16	2.22	2.22	2.15	2.16	300692
2000-02-17	2.18	2.19	2.15	2.19	949669
2000-02-18	2.16	2.17	2.02	2.06	396874
2000-02-22	2.09	2.10	1.83	1.88	472807
2000-02-23	2.07	2.32	1.99	2.27	1200759
2000-02-24	2.28	2.30	2.15	2.15	740097
2000-02-25	2.11	2.15	2.05	2.07	632270
2000-02-28	2.10	2.17	2.09	2.12	349798
2000-02-29	2.15	2.17	1.90	2.10	351312
2000-03-01	1.95	2.10	1.95	2.07	269811
2000-03-02	2.10	2.30	2.05	2.30	230834
2000-03-03	2.20	2.25	2.11	2.19	135659
2000-03-06	2.20	2.22	2.15	2.15	69852
2000-03-07	2.27	2.27	2.14	2.16	430798
2000-03-08	2.15	2.22	2.14	2.17	321949
2000-03-09	2.17	2.20	2.17	2.19	185272
2000-03-10	2.22	2.22	2.12	2.16	87571
2000-03-13	2.17	2.19	2.06	2.16	294617
2000-03-14	2.16	2.30	2.10	2.30	621639
2000-03-15	2.35	2.35	2.17	2.17	309799
2000-03-16	2.20	2.22	2.07	2.12	349287
2000-03-17	2.20	2.20	2.11	2.16	200459
2000-03-20	2.15	2.21	2.15	2.15	169072
2000-03-21	2.15	2.17	2.14	2.14	61246
2000-03-22	2.10	2.17	2.09	2.15	533552
2000-03-23	2.14	2.19	2.10	2.10	496600
2000-03-24	2.10	2.19	2.10	2.17	622652
2000-03-27	2.19	2.22	2.15	2.20	382699
2000-03-28	2.20	2.28	2.17	2.25	6662923
2000-03-29	2.30	2.47	2.28	2.38	1319717
2000-03-30	2.37	2.38	2.30	2.37	584683
2000-03-31	2.37	2.42	2.32	2.40	266773
2000-04-03	2.37	2.37	2.32	2.33	283479
2000-04-04	2.35	2.41	2.35	2.37	590252
2000-04-05	2.37	2.58	2.37	2.57	789198
2000-04-06	2.57	2.67	2.53	2.58	2065894
2000-04-07	2.59	2.59	2.54	2.57	1002319
2000-04-10	2.56	2.57	2.54	2.54	69346
2000-04-11	2.56	2.56	2.37	2.46	778572
2000-04-12	2.44	2.61	2.41	2.52	1672558
2000-04-13	2.52	2.52	2.40	2.42	322461
2000-04-14	2.43	2.43	1.93	2.02	1370342
2000-04-17	2.21	2.37	2.11	2.36	539120
2000-04-18	2.37	2.47	2.32	2.37	625689
2000-04-19	2.37	2.42	2.35	2.37	971438
2000-04-20	2.37	2.38	2.35	2.37	98708
2000-04-24	2.35	2.38	2.27	2.28	153884
2000-04-25	2.35	2.35	2.27	2.30	128572
2000-04-26	2.30	2.32	2.25	2.32	802872
2000-04-27	2.35	2.47	2.31	2.46	635814
2000-04-28	2.46	2.49	2.44	2.47	642390
2000-05-01	2.35	2.49	2.33	2.44	426748
2000-05-02	2.44	2.44	2.37	2.44	515327
2000-05-03	2.42	2.43	2.40	2.40	237411
2000-05-04	2.42	2.51	2.40	2.41	1008900
2000-05-05	2.49	2.72	2.44	2.72	674790
2000-05-08	2.69	2.74	2.64	2.67	312837
2000-05-09	2.67	2.70	2.58	2.58	1666990
2000-05-10	2.58	2.59	2.43	2.52	213622
2000-05-11	2.52	3.06	2.51	2.99	1547520
2000-05-12	3.06	3.41	3.06	3.26	2159039
2000-05-15	3.28	3.46	3.19	3.38	1349586
2000-05-16	3.48	3.59	3.46	3.56	2554400
2000-05-17	3.41	3.56	3.41	3.52	1577895
2000-05-18	3.56	3.65	3.53	3.58	2607557
2000-05-19	3.57	3.62	3.43	3.47	657578
2000-05-22	3.46	3.48	3.26	3.46	3621525
2000-05-23	3.47	3.48	3.38	3.46	1936305
2000-05-24	3.43	3.75	3.43	3.61	1198734
2000-05-25	3.70	3.70	3.57	3.58	620120
2000-05-26	3.61	3.63	3.58	3.59	661628
2000-05-30	3.60	3.61	3.58	3.61	570002
2000-05-31	3.61	3.88	3.58	3.88	482932
2000-06-01	3.75	3.79	3.38	3.41	5320920
2000-06-02	3.56	3.58	3.46	3.51	501157
2000-06-05	3.49	3.49	3.23	3.35	228303
2000-06-06	3.33	3.40	3.23	3.40	287023
2000-06-07	3.38	3.38	2.78	3.21	15161423
2000-06-08	3.24	3.36	3.23	3.26	1101539
2000-06-09	3.28	3.36	3.28	3.31	471288
2000-06-12	3.36	3.41	3.14	3.15	334611
2000-06-13	3.15	3.19	3.11	3.11	215141
2000-06-14	3.13	3.41	3.13	3.36	442938
2000-06-15	3.33	3.38	3.31	3.31	322461
2000-06-16	3.38	3.38	3.25	3.36	462682
2000-06-19	3.33	3.37	3.23	3.31	223747
2000-06-20	3.33	3.36	3.23	3.32	1080783
2000-06-21	3.28	3.32	3.28	3.31	146797
2000-06-22	3.31	3.31	3.09	3.23	742122
2000-06-23	3.26	3.26	2.96	2.96	248548
2000-06-26	3.02	3.46	2.98	3.36	680865
2000-06-27	3.28	3.38	3.28	3.31	503182
2000-06-28	3.31	3.63	3.31	3.63	1317186
2000-06-29	3.57	3.90	3.56	3.69	840835
2000-06-30	3.74	3.90	3.47	3.90	1108120
2000-07-03	3.90	3.90	3.68	3.70	240954
2000-07-05	3.70	3.78	3.68	3.75	112372
2000-07-06	3.70	3.78	3.67	3.75	766422
2000-07-07	3.73	3.75	3.54	3.65	192359
2000-07-10	3.53	3.70	3.52	3.69	566964
2000-07-11	3.65	3.73	3.65	3.70	293098
2000-07-12	3.68	3.70	3.68	3.70	116422
2000-07-13	3.70	3.73	3.61	3.62	112878
2000-07-14	3.62	3.62	3.38	3.52	1398186
2000-07-17	3.49	3.73	3.48	3.56	173628
2000-07-18	3.58	3.70	3.56	3.61	67827
2000-07-19	3.64	3.70	3.53	3.70	151859
2000-07-20	3.65	3.75	3.65	3.75	99214
2000-07-21	3.75	3.75	3.61	3.75	104272
2000-07-24	3.65	3.75	3.65	3.70	390298
2000-07-25	3.75	3.95	3.70	3.95	1198233
2000-07-26	3.94	4.42	3.93	4.15	2565032
2000-07-27	4.22	4.28	3.99	4.19	1772791
2000-07-28	4.14	4.15	3.93	3.96	1346042
2000-07-31	3.91	4.10	3.90	4.00	1724697
2000-08-01	4.00	4.09	4.00	4.06	395862
2000-08-02	4.05	4.07	3.95	3.98	1341486
2000-08-03	3.95	3.96	3.94	3.95	201978
2000-08-04	3.96	3.96	3.91	3.95	79977
2000-08-07	4.21	4.35	3.98	4.01	1390592
2000-08-08	4.02	4.05	3.90	3.90	260698
2000-08-09	3.96	3.96	3.88	3.91	45552
2000-08-10	3.95	4.00	3.93	3.94	437886
2000-08-11	3.94	3.99	3.91	3.95	376624
2000-08-14	3.95	3.96	3.89	3.93	324486
2000-08-15	3.93	3.93	3.88	3.90	369537
2000-08-16	3.90	4.62	3.80	4.46	13295988
2000-08-17	4.28	4.37	4.25	4.30	3570399
2000-08-18	4.30	4.44	4.27	4.36	1004850
2000-08-21	4.40	4.40	4.25	4.30	786672
2000-08-22	4.31	4.32	4.22	4.25	295123
2000-08-23	4.30	4.37	4.25	4.35	1046864
2000-08-24	4.35	4.46	4.35	4.40	384724
2000-08-25	4.44	4.54	4.37	4.49	802872
2000-08-28	4.52	4.58	4.48	4.54	1918080
2000-08-29	4.52	4.54	4.40	4.53	473819
2000-08-30	4.44	4.54	4.44	4.49	328024
2000-08-31	4.47	4.61	4.47	4.59	814510
2000-09-01	4.58	4.79	4.44	4.77	1036744
2000-09-05	4.71	4.99	4.62	4.91	1827466
2000-09-06	4.89	4.89	4.72	4.78	143759
2000-09-07	4.74	4.75	4.72	4.74	723897
2000-09-08	4.74	4.82	4.74	4.74	491538
2000-09-11	4.75	4.79	4.48	4.69	708709
2000-09-12	4.74	4.74	4.47	4.54	262217
2000-09-13	4.56	4.58	4.52	4.56	192866
2000-09-14	4.56	4.85	4.56	4.72	552283
2000-09-15	4.65	4.77	4.54	4.77	1615357
2000-09-18	4.77	4.77	4.67	4.67	452050
2000-09-19	4.67	4.83	4.67	4.82	1620420
2000-09-20	4.80	4.85	4.78	4.84	194384
2000-09-21	4.79	5.12	4.79	5.12	3074294
2000-09-22	5.07	5.07	4.99	5.01	385737
2000-09-25	5.02	5.09	4.99	5.02	2130183
2000-09-26	5.06	5.09	4.99	5.04	1950480
2000-09-27	4.99	5.07	4.99	5.05	1870492
2000-09-28	5.05	5.06	4.85	5.05	844880
2000-09-29	5.02	5.07	4.91	5.06	388273
2000-10-02	5.02	5.06	4.95	4.95	380173
2000-10-03	4.99	5.04	4.90	4.91	365998
2000-10-04	4.96	5.07	4.86	5.04	1766210
2000-10-05	5.06	5.12	4.93	4.96	1105589
2000-10-06	5.11	5.11	5.01	5.01	1455894
2000-10-09	5.06	5.07	4.89	4.94	318912
2000-10-10	4.94	5.01	4.89	4.89	570002
2000-10-11	4.89	4.91	4.69	4.91	1319717
2000-10-12	4.84	4.91	4.82	4.86	1439192
2000-10-13	4.86	4.94	4.86	4.94	195397
2000-10-16	4.86	5.01	4.86	5.00	1178995
2000-10-17	4.96	5.04	4.94	5.02	149328
2000-10-18	4.96	4.99	4.49	4.54	729972
2000-10-19	4.49	4.59	4.49	4.56	458632
2000-10-20	4.59	4.59	4.51	4.52	435861
2000-10-23	4.57	4.57	4.47	4.49	284998
2000-10-24	4.46	4.99	4.42	4.93	1062558
2000-10-25	4.40	5.06	4.28	4.75	740598
2000-10-26	4.77	4.94	4.40	4.91	498119
2000-10-27	4.94	4.96	4.74	4.74	507733
2000-10-30	4.89	4.89	4.59	4.77	4645618
2000-10-31	4.89	5.09	4.85	5.05	2197514
2000-11-01	5.01	5.05	4.95	5.01	1246321
2000-11-02	5.05	5.14	4.96	5.10	1602195
2000-11-03	5.10	5.11	4.80	5.09	805398
2000-11-06	5.11	5.11	4.79	4.83	305749
2000-11-07	4.94	5.41	4.91	5.41	5158424
2000-11-08	5.43	5.58	5.42	5.51	3376510
2000-11-09	5.41	5.58	5.38	5.46	448507
2000-11-10	5.35	5.48	5.21	5.27	437886
2000-11-13	5.26	5.56	5.26	5.49	2214221
2000-11-14	5.53	5.54	5.48	5.54	1432611
2000-11-15	5.56	5.56	5.49	5.49	2053755
2000-11-16	5.52	5.56	5.04	5.21	776547
2000-11-17	5.36	5.48	5.28	5.35	2137271
2000-11-20	5.32	5.33	5.09	5.12	1547520
2000-11-21	5.19	5.19	4.69	4.96	1753553
2000-11-22	4.98	5.14	4.94	5.10	1216458
2000-11-24	5.06	5.16	5.06	5.16	1017000
2000-11-27	5.07	5.15	4.94	4.99	1841135
2000-11-28	4.94	5.23	4.54	4.54	603920
2000-11-29	4.73	4.83	4.62	4.67	839823
2000-11-30	4.60	4.99	4.60	4.94	2486062
2000-12-01	4.86	5.26	4.86	5.16	3143139
2000-12-04	5.26	5.27	5.11	5.11	1964143
2000-12-05	5.17	5.20	5.04	5.16	2652613
2000-12-06	5.16	5.16	4.95	5.01	1361230
2000-12-07	4.99	5.02	4.74	4.84	2709814
2000-12-08	4.74	4.91	4.74	4.89	597845
2000-12-11	4.84	4.96	4.82	4.86	435349
2000-12-12	4.84	5.04	4.82	4.94	1266060
2000-12-13	4.92	5.19	4.92	5.09	1434130
2000-12-14	5.06	5.17	5.04	5.11	2373178
2000-12-15	5.09	5.36	5.09	5.25	1951492
2000-12-18	5.31	5.53	5.26	5.44	1791522
2000-12-19	5.41	5.63	5.40	5.51	1801141
2000-12-20	5.52	5.52	5.28	5.31	828685
2000-12-21	5.29	5.69	5.28	5.69	2189414
2000-12-22	5.72	5.78	5.58	5.78	2827765
2000-12-26	5.83	5.83	5.70	5.70	1169371
2000-12-27	5.75	6.42	5.67	6.27	4222919
2000-12-28	6.15	6.96	6.12	6.51	7229386
2000-12-29	6.42	6.67	6.27	6.53	936506
2001-01-02	6.28	6.46	5.78	6.22	1473106
2001-01-03	6.19	6.51	6.10	6.32	1990468
2001-01-04	6.34	6.35	5.61	5.64	2111457
2001-01-05	5.65	5.90	5.61	5.90	1281754
2001-01-08	5.79	6.00	5.78	5.95	1623969
2001-01-09	5.94	6.07	5.94	6.05	3341077
2001-01-10	6.06	6.42	5.91	6.42	2529599
2001-01-11	6.42	6.42	5.95	6.01	1595619
2001-01-12	6.07	6.07	5.73	5.77	999281
2001-01-16	5.71	6.01	5.53	5.96	1444255
2001-01-17	5.98	6.62	5.86	5.88	1161783
2001-01-18	5.87	6.17	5.70	6.17	1009913
2001-01-19	6.08	6.20	5.70	5.94	988650
2001-01-22	5.91	5.95	5.25	5.63	1948956
2001-01-23	5.64	5.64	5.14	5.36	905124
2001-01-24	5.34	5.48	5.23	5.48	1028644
2001-01-25	5.48	5.53	5.15	5.53	620627
2001-01-26	5.56	5.56	5.21	5.21	848424
2001-01-29	5.30	5.30	4.86	4.95	2010718
2001-01-30	5.01	5.16	4.54	5.16	7758392
2001-01-31	5.21	5.70	5.20	5.59	2977099
2001-02-01	5.59	5.59	4.91	5.09	1722166
2001-02-02	5.10	5.20	5.04	5.14	4404147
2001-02-05	5.11	5.30	5.11	5.13	2046156
2001-02-06	5.14	5.85	5.14	5.73	2842953
2001-02-07	5.75	6.07	5.53	5.64	1200258
2001-02-08	5.64	5.64	5.43	5.56	674284
2001-02-09	5.62	5.68	5.46	5.61	993206
2001-02-12	5.61	5.65	5.51	5.63	977006
2001-02-13	5.68	6.23	5.63	5.98	1987942
2001-02-14	6.12	6.12	5.75	5.79	975488
2001-02-15	5.89	5.90	5.73	5.73	852980
2001-02-16	5.73	5.82	5.68	5.70	1157221
2001-02-20	5.73	6.10	5.70	5.93	2131196
2001-02-21	5.88	6.40	5.83	6.28	6313626
2001-02-22	6.17	6.53	6.17	6.35	4338339
2001-02-23	6.32	6.32	6.07	6.07	1572331
2001-02-26	6.02	6.07	5.82	5.95	644922
2001-02-27	5.95	5.95	5.72	5.83	999281
2001-02-28	5.80	6.62	5.80	6.61	3306146
2001-03-01	6.51	6.59	5.67	6.17	1977306
2001-03-02	6.22	6.40	6.12	6.25	1167858
2001-03-05	6.44	6.54	6.27	6.36	1015481
2001-03-06	6.37	6.47	5.93	6.11	910186
2001-03-07	6.25	6.25	5.65	5.93	1257454
2001-03-08	5.91	6.10	5.83	5.83	2850040
2001-03-09	5.91	6.36	5.80	6.30	2568069
2001-03-12	6.31	6.42	6.22	6.31	906643
2001-03-13	6.32	6.34	6.16	6.32	1367811
2001-03-14	6.29	6.32	6.07	6.30	432823
2001-03-15	6.31	6.33	6.20	6.32	1577394
2001-03-16	6.31	6.31	5.85	6.02	809959
2001-03-19	6.04	6.51	5.98	6.32	2429367
2001-03-20	6.40	6.42	5.96	6.02	227291
2001-03-21	5.86	6.09	5.77	6.06	632270
2001-03-22	6.00	6.02	5.01	5.35	1305041
2001-03-23	5.29	6.28	5.28	6.26	1004344
2001-03-26	6.12	6.26	6.06	6.14	698584
2001-03-27	5.73	6.17	5.33	6.14	2672858
2001-03-28	6.05	6.05	5.88	6.00	533045
2001-03-29	5.95	6.38	5.93	6.26	2237002
2001-03-30	5.70	5.78	5.53	5.69	12711294
2001-04-02	5.68	5.70	5.58	5.58	2100826
2001-04-03	5.58	5.62	5.26	5.35	3363854
2001-04-04	5.32	5.37	5.26	5.33	1920105
2001-04-05	5.31	5.46	5.23	5.46	1186083
2001-04-06	5.45	5.45	5.31	5.35	3117325
2001-04-09	5.35	5.48	5.29	5.31	1822403
2001-04-10	5.28	5.35	5.21	5.33	2182833
2001-04-11	5.32	5.34	5.16	5.32	1114195
2001-04-12	5.23	5.36	5.14	5.33	840835
2001-04-16	5.33	5.38	5.12	5.13	1050914
2001-04-17	5.14	5.45	5.11	5.36	1500444
2001-04-18	5.38	5.56	5.36	5.50	1347561
2001-04-19	5.49	5.54	5.09	5.17	647453
2001-04-20	5.14	5.30	5.08	5.23	602402
2001-04-23	5.28	5.53	5.22	5.49	1214934
2001-04-24	5.52	5.64	5.49	5.54	3854390
2001-04-25	5.53	5.71	5.48	5.67	2671339
2001-04-26	5.58	5.76	5.56	5.73	981563
2001-04-27	5.69	5.81	5.53	5.53	400924
2001-04-30	5.55	5.63	5.38	5.62	1400717
2001-05-01	5.66	5.72	5.57	5.59	1060533
2001-05-02	5.60	5.66	5.46	5.46	460150
2001-05-03	5.46	5.58	5.36	5.41	546714
2001-05-04	5.33	5.59	5.30	5.57	365998
2001-05-07	5.57	5.67	5.44	5.63	446988
2001-05-08	5.68	5.94	5.58	5.90	1244808
2001-05-09	5.92	5.92	5.71	5.72	1133934
2001-05-10	5.73	5.90	5.73	5.83	815022
2001-05-11	5.82	5.90	5.78	5.86	611514
2001-05-14	5.83	5.94	5.83	5.91	686940
2001-05-15	5.90	5.93	5.72	5.90	284998
2001-05-16	5.78	5.94	5.75	5.91	965363
2001-05-17	5.90	5.94	5.89	5.92	533045
2001-05-18	5.89	5.93	5.71	5.92	901074
2001-05-21	5.87	5.92	5.74	5.90	1798103
2001-05-22	5.84	5.93	5.81	5.90	1646244
2001-05-23	5.87	5.93	5.73	5.83	1656358
2001-05-24	5.77	5.91	5.75	5.86	640370
2001-05-25	5.82	5.93	5.81	5.92	1088883
2001-05-29	5.82	5.93	5.82	5.89	1176970
2001-05-30	5.92	5.92	5.80	5.91	1071670
2001-05-31	5.92	5.93	5.89	5.90	1447799
2001-06-01	5.92	6.12	5.86	6.07	3214014
2001-06-04	6.05	6.16	5.99	6.15	3307665
2001-06-05	6.13	6.19	5.97	6.15	1314660
2001-06-06	6.15	6.19	6.08	6.10	530514
2001-06-07	6.16	6.16	5.85	5.91	1201270
2001-06-08	5.95	5.95	5.85	5.92	1579920
2001-06-11	5.93	5.94	5.85	5.93	1236196
2001-06-12	5.92	6.01	5.84	5.99	1562707
2001-06-13	5.93	6.02	5.93	6.01	1288841
2001-06-14	5.97	6.13	5.97	6.02	2185871
2001-06-15	6.00	6.22	5.98	6.22	1238221
2001-06-18	6.11	6.15	6.04	6.12	2043630
2001-06-19	6.13	6.21	6.12	6.15	576077
2001-06-20	6.18	6.61	6.17	6.58	2759427
2001-06-21	6.55	6.66	6.55	6.63	4359597
2001-06-22	6.63	6.64	6.34	6.52	868168
2001-06-25	6.44	6.47	6.32	6.42	2580219
2001-06-26	6.38	6.69	6.32	6.67	6396139
2001-06-27	6.74	6.91	6.62	6.84	5882832
2001-06-28	6.91	6.93	6.47	6.61	3298552
2001-06-29	6.69	7.37	6.24	6.24	1620931
2001-07-02	6.79	6.82	6.45	6.59	1109639
2001-07-03	6.52	6.57	6.38	6.51	563420
2001-07-05	6.51	6.51	6.20	6.21	2785240
2001-07-06	6.22	6.86	6.22	6.40	1575870
2001-07-09	6.52	6.61	6.39	6.52	488500
2001-07-10	6.56	6.59	6.35	6.35	744648
2001-07-11	6.51	6.70	6.39	6.50	749209
2001-07-12	6.55	6.73	6.47	6.73	393336
2001-07-13	6.61	6.67	6.56	6.56	1876567
2001-07-16	6.73	6.73	6.52	6.52	985613
2001-07-17	6.58	6.62	6.45	6.52	380674
2001-07-18	6.56	6.63	6.47	6.55	602908
2001-07-19	6.60	6.76	6.48	6.75	1141021
2001-07-20	6.75	6.85	6.67	6.79	984094
2001-07-23	6.86	6.89	6.38	6.54	1706477
2001-07-24	6.54	6.54	5.73	6.32	2251177
2001-07-25	6.30	6.49	5.97	6.45	1017506
2001-07-26	6.46	6.59	6.37	6.59	917775
2001-07-27	6.51	6.59	6.33	6.42	1559670
2001-07-30	6.42	6.48	6.28	6.45	1086858
2001-07-31	6.26	6.59	6.25	6.44	1453362
2001-08-01	6.59	6.88	6.24	6.85	997256
2001-08-02	6.75	6.85	6.70	6.70	689978
2001-08-03	6.71	6.77	6.51	6.58	769459
2001-08-06	6.51	6.59	6.48	6.52	697572
2001-08-07	6.49	6.75	6.45	6.71	1537906
2001-08-08	6.71	6.71	6.53	6.57	320937
2001-08-09	6.54	6.56	6.37	6.42	873230
2001-08-10	6.46	6.56	6.41	6.41	640370
2001-08-13	6.68	6.70	6.42	6.48	911199
2001-08-14	6.60	6.64	6.44	6.61	412573
2001-08-15	6.60	6.68	6.29	6.42	1441217
2001-08-16	6.39	6.46	6.24	6.45	319423
2001-08-17	6.45	6.46	6.37	6.44	128066
2001-08-20	6.37	6.57	6.29	6.53	609489
2001-08-21	6.52	6.75	6.50	6.68	1205821
2001-08-22	6.70	6.71	6.53	6.57	856524
2001-08-23	6.63	6.63	6.44	6.48	353848
2001-08-24	6.49	6.51	6.42	6.48	493563
2001-08-27	6.51	6.55	6.34	6.34	462682
2001-08-28	6.54	6.54	6.21	6.30	523427
2001-08-29	6.30	6.32	6.22	6.26	489513
2001-08-30	6.30	6.30	5.92	6.26	1606756
2001-08-31	6.21	6.39	6.13	6.38	878799
2001-09-04	6.40	6.50	6.33	6.35	437886
2001-09-05	6.38	6.38	6.18	6.28	830209
2001-09-06	6.32	6.34	6.23	6.27	283986
2001-09-07	6.22	6.22	6.09	6.18	1360724
2001-09-10	6.42	6.42	6.06	6.09	455594
2001-09-17	5.57	5.73	5.05	5.11	3242364
2001-09-18	5.08	5.57	5.08	5.57	3553687
2001-09-19	5.43	5.65	5.06	5.32	2171696
2001-09-20	5.22	5.22	5.00	5.00	1078251
2001-09-21	4.95	4.95	4.39	4.72	3194275
2001-09-24	4.70	5.09	4.69	4.89	952706
2001-09-25	4.82	5.01	4.72	4.89	1739885
2001-09-26	4.93	5.08	4.80	4.94	2184352
2001-09-27	4.90	5.02	4.90	4.97	2619200
2001-09-28	5.00	5.39	4.83	5.33	2932048
2001-10-01	5.33	5.36	5.03	5.04	2106394
2001-10-02	5.24	5.75	5.23	5.67	2699689
2001-10-03	5.63	6.17	5.63	5.86	3577987
2001-10-04	5.83	5.95	5.71	5.74	2094751
2001-10-05	5.71	5.86	5.64	5.77	712759
2001-10-08	5.63	5.77	5.62	5.75	940050
2001-10-09	5.59	5.78	5.58	5.65	1208859
2001-10-10	5.63	5.85	5.58	5.65	2972036
2001-10-11	5.65	5.92	5.64	5.65	1306054
2001-10-12	5.67	5.75	5.44	5.59	1422992
2001-10-15	5.46	5.56	5.31	5.46	1595619
2001-10-16	5.45	5.70	5.45	5.56	2400516
2001-10-17	5.69	5.73	5.51	5.54	1333386
2001-10-18	5.55	5.84	5.55	5.77	1099514
2001-10-19	5.78	5.93	5.65	5.78	513302
2001-10-22	5.68	5.82	5.51	5.53	2575157
2001-10-23	5.55	5.79	5.47	5.53	1749503
2001-10-24	5.51	5.76	5.43	5.73	2542250
2001-10-25	5.78	5.78	5.56	5.77	815523
2001-10-26	6.21	6.21	5.97	6.07	4407184
2001-10-29	6.12	6.12	5.79	5.95	3422072
2001-10-30	5.96	5.96	5.75	5.83	3685813
2001-10-31	5.91	5.91	5.53	5.77	13652368
2001-11-01	5.78	5.97	5.73	5.94	3463585
2001-11-02	5.90	6.13	5.90	6.01	988650
2001-11-05	6.08	6.11	6.01	6.10	1884161
2001-11-06	6.10	6.18	6.07	6.12	1431599
2001-11-07	6.13	6.36	6.10	6.25	1496900
2001-11-08	6.32	6.34	6.07	6.07	1326299
2001-11-09	6.07	6.32	6.04	6.29	398398
2001-11-12	6.29	6.35	6.15	6.30	526464
2001-11-13	6.21	6.50	6.21	6.46	679853
2001-11-14	6.47	6.48	6.20	6.22	703647
2001-11-15	6.19	6.27	6.12	6.19	1185070
2001-11-16	6.20	6.23	6.15	6.18	928406
2001-11-19	6.15	6.45	6.15	6.45	960300
2001-11-20	6.32	6.38	6.16	6.18	849943
2001-11-21	6.18	6.18	5.98	5.98	1490825
2001-11-23	6.12	6.18	6.00	6.18	222734
2001-11-26	6.18	6.18	5.92	6.05	1050914
2001-11-27	6.05	6.11	5.88	5.89	1289854
2001-11-28	5.93	5.93	5.72	5.80	1778866
2001-11-29	5.85	5.85	5.70	5.73	2971024
2001-11-30	5.83	5.83	5.69	5.77	841848
2001-12-03	5.82	5.82	5.64	5.69	777048
2001-12-04	5.75	5.93	5.69	5.87	2965455
2001-12-05	5.93	5.94	5.61	5.75	1834553
2001-12-06	5.71	5.76	5.64	5.76	964350
2001-12-07	5.68	5.75	5.68	5.73	1609282
2001-12-10	5.74	5.74	5.55	5.62	1045350
2001-12-11	5.62	5.65	5.42	5.47	1957056
2001-12-12	5.49	5.49	5.39	5.41	1644720
2001-12-13	5.39	5.47	5.19	5.27	4621824
2001-12-14	5.31	5.33	5.15	5.28	1053951
2001-12-17	5.28	5.54	5.19	5.53	1277704
2001-12-18	5.43	5.58	5.40	5.58	1712046
2001-12-19	5.58	5.83	5.46	5.81	2801440
2001-12-20	5.83	5.83	5.62	5.68	1981867
2001-12-21	5.67	5.83	5.60	5.67	2413167
2001-12-24	5.74	5.74	5.64	5.69	721360
2001-12-26	5.71	5.88	5.69	5.86	2038567
2001-12-27	5.88	6.03	5.88	6.00	1757603
2001-12-28	6.03	6.12	5.97	6.11	1664965
2001-12-31	6.06	6.16	6.05	6.12	2190427
2002-01-02	6.11	6.11	5.74	5.95	1398692
2002-01-03	5.96	6.02	5.86	5.98	3908553
2002-01-04	5.98	5.99	5.73	5.75	879305
2002-01-07	5.77	5.83	5.55	5.61	1777853
2002-01-08	5.62	5.70	5.54	5.60	750222
2002-01-09	5.63	5.72	5.36	5.36	1658383
2002-01-10	5.28	5.43	5.14	5.30	5614530
2002-01-11	5.31	5.35	5.24	5.32	4226969
2002-01-14	5.34	5.36	5.18	5.35	2564525
2002-01-15	5.40	5.40	5.32	5.35	2837389
2002-01-16	5.35	5.45	5.32	5.38	2545288
2002-01-17	5.42	5.49	5.35	5.47	885380
2002-01-18	5.47	5.47	5.33	5.37	291073
2002-01-22	5.43	5.44	5.15	5.31	1441724
2002-01-23	5.24	5.31	5.18	5.26	970931
2002-01-24	5.27	5.36	5.22	5.33	996244
2002-01-25	5.31	5.38	5.30	5.38	2293191
2002-01-28	5.41	5.41	5.33	5.36	993713
2002-01-29	5.41	5.47	5.30	5.46	631258
2002-01-30	5.47	5.47	5.32	5.34	1573344
2002-01-31	5.34	5.42	5.32	5.33	1563720
2002-02-01	5.35	5.37	4.66	4.72	28898335
2002-02-04	4.75	5.07	4.64	4.99	4727119
2002-02-05	4.89	5.05	4.87	5.03	1522207
2002-02-06	4.92	5.15	4.92	5.10	2816628
2002-02-07	5.13	5.25	5.01	5.04	1262516
2002-02-08	5.08	5.23	5.04	5.17	1522207
2002-02-11	5.07	5.18	5.07	5.14	967894
2002-02-12	5.14	5.17	5.03	5.10	1753553
2002-02-13	5.08	5.21	5.03	5.14	1979842
2002-02-14	5.14	5.18	5.10	5.14	1906942
2002-02-15	5.13	5.17	5.06	5.13	843868
2002-02-19	5.13	5.33	5.13	5.26	1772791
2002-02-20	5.27	5.43	5.22	5.33	1274160
2002-02-21	5.36	5.57	5.31	5.52	1727228
2002-02-22	5.57	5.72	5.52	5.71	1662433
2002-02-25	5.68	5.83	5.57	5.77	1308585
2002-02-26	5.73	5.93	5.73	5.91	1028644
2002-02-27	5.87	6.16	5.87	6.14	2898635
2002-02-28	6.14	6.30	6.12	6.18	2242064
2002-03-01	6.19	6.30	6.18	6.30	1690783
2002-03-04	6.29	6.47	6.21	6.44	2394441
2002-03-05	6.44	6.52	6.33	6.40	1450836
2002-03-06	6.37	6.51	6.30	6.37	1209370
2002-03-07	6.33	6.48	6.28	6.46	1452856
2002-03-08	6.47	6.48	6.33	6.35	1164309
2002-03-11	6.33	6.37	6.21	6.27	2069438
2002-03-12	6.25	6.50	6.21	6.47	746172
2002-03-13	6.50	6.50	6.23	6.31	415099
2002-03-14	6.32	6.35	6.19	6.32	1591569
2002-03-15	6.30	6.31	6.23	6.28	1491331
2002-03-18	6.33	6.34	6.30	6.31	1131909
2002-03-19	6.34	6.36	6.31	6.33	2231939
2002-03-20	6.33	6.36	6.26	6.30	875255
2002-03-21	6.26	6.32	6.16	6.26	508239
2002-03-22	6.29	6.34	6.18	6.18	894493
2002-03-25	6.19	6.51	6.17	6.45	1060026
2002-03-26	6.45	6.60	6.45	6.50	1630044
2002-03-27	6.55	6.70	6.52	6.63	645428
2002-03-28	6.64	6.77	6.62	6.62	520895
2002-04-01	6.62	6.77	6.58	6.67	431299
2002-04-02	6.70	6.74	6.56	6.71	751735
2002-04-03	6.73	6.75	6.55	6.56	303729
2002-04-04	6.54	6.62	6.48	6.55	506219
2002-04-05	6.58	6.63	6.50	6.51	385737
2002-04-08	6.55	6.66	6.34	6.66	543170
2002-04-09	6.63	6.75	6.54	6.62	332074
2002-04-10	6.57	6.73	6.57	6.72	746673
2002-04-11	6.67	6.77	6.52	6.61	1988955
2002-04-12	6.61	6.80	6.61	6.79	1277197
2002-04-15	6.78	6.85	6.70	6.73	733009
2002-04-16	6.77	6.77	6.67	6.69	1339967
2002-04-17	6.71	6.72	6.44	6.44	1103564
2002-04-18	6.49	6.69	6.40	6.54	851461
2002-04-19	6.59	6.84	6.55	6.75	934988
2002-04-22	6.79	7.00	6.72	6.97	1943893
2002-04-23	6.91	7.25	6.90	7.25	1154695
2002-04-24	7.19	7.44	7.05	7.26	4462371
2002-04-25	6.83	6.98	6.71	6.80	15870138
2002-04-26	6.86	6.88	6.65	6.67	3058605
2002-04-29	6.75	6.92	6.71	6.91	2403042
2002-04-30	6.90	6.99	6.83	6.97	3906528
2002-05-01	7.00	7.00	6.86	6.97	2147902
2002-05-02	6.93	7.12	6.93	7.00	1614856
2002-05-03	7.00	7.06	6.96	7.01	1665977
2002-05-06	6.97	7.07	6.96	6.99	1244808
2002-05-07	7.03	7.06	6.92	7.03	823122
2002-05-08	7.05	7.06	6.87	7.06	1853285
2002-05-09	7.07	7.24	7.01	7.21	2904710
2002-05-10	7.18	7.29	7.13	7.25	1739885
2002-05-13	7.28	7.28	7.01	7.15	5571504
2002-05-14	7.27	7.31	7.10	7.20	2775115
2002-05-15	7.19	7.27	7.15	7.24	1670027
2002-05-16	7.24	7.25	7.08	7.20	1554106
2002-05-17	7.20	7.28	7.12	7.12	939038
2002-05-20	7.14	7.22	7.03	7.04	780597
2002-05-21	7.09	7.14	6.89	6.93	602908
2002-05-22	6.88	6.99	6.64	6.89	1292385
2002-05-23	6.78	7.01	6.73	6.91	1281754
2002-05-24	6.91	6.95	6.77	6.78	462175
2002-05-28	6.77	6.88	6.74	6.79	977006
2002-05-29	6.77	6.79	6.74	6.78	578608
2002-05-30	6.81	6.81	6.54	6.60	1554607
2002-05-31	6.62	6.82	6.57	6.71	906136
2002-06-03	6.68	6.70	6.44	6.45	690990
2002-06-04	6.45	6.52	6.29	6.32	1241770
2002-06-05	6.34	6.61	6.30	6.59	876268
2002-06-06	6.60	6.62	6.49	6.49	765910
2002-06-07	6.54	6.58	6.41	6.52	677322
2002-06-10	6.51	6.56	6.48	6.52	354861
2002-06-11	6.50	6.70	6.50	6.66	1125834
2002-06-12	6.68	6.75	6.63	6.71	969413
2002-06-13	6.69	6.74	6.65	6.67	535070
2002-06-14	6.68	6.68	6.50	6.62	430798
2002-06-17	6.67	6.81	6.66	6.81	913219
2002-06-18	6.78	6.81	6.67	6.72	756297
2002-06-19	6.76	6.82	6.59	6.60	535070
2002-06-20	6.60	6.69	6.58	6.63	848930
2002-06-21	6.73	6.73	6.49	6.60	921825
2002-06-24	6.53	6.74	6.53	6.65	959288
2002-06-25	6.67	6.76	6.54	6.60	1382492
2002-06-26	6.53	6.63	6.33	6.41	951188
2002-06-27	6.41	6.48	6.31	6.41	644922
2002-06-28	6.44	6.56	6.04	6.17	2121582
2002-07-01	6.22	6.23	6.09	6.11	1719640
2002-07-02	6.09	6.09	5.86	5.91	2316984
2002-07-03	5.85	5.93	5.56	5.80	1893780
2002-07-05	5.80	6.09	5.77	6.07	360424
2002-07-08	6.08	6.11	5.98	5.98	639864
2002-07-09	5.98	5.98	5.82	5.88	600883
2002-07-10	5.91	5.94	5.68	5.76	757309
2002-07-11	5.68	5.80	5.51	5.73	3328927
2002-07-12	5.73	5.75	5.61	5.63	818059
2002-07-15	5.63	5.69	5.42	5.53	698584
2002-07-16	5.50	5.72	5.43	5.68	1335411
2002-07-17	5.57	5.69	5.46	5.60	1125333
2002-07-18	5.51	5.53	5.40	5.49	1227084
2002-07-19	5.50	5.68	5.48	5.48	2972543
2002-07-22	5.53	5.60	5.24	5.53	2266359
2002-07-23	5.57	5.57	5.09	5.30	3366385
2002-07-24	5.09	5.84	5.06	5.84	2852577
2002-07-25	5.85	6.02	5.64	5.96	1309597
2002-07-26	5.98	6.12	5.93	6.12	1640670
2002-07-29	6.09	6.52	6.09	6.51	2347354
2002-07-30	6.51	6.52	6.17	6.35	1333386
2002-07-31	6.30	6.56	6.30	6.38	1193671
2002-08-01	6.38	6.59	6.17	6.25	1700402
2002-08-02	6.20	6.42	6.07	6.07	845386
2002-08-05	6.07	6.12	5.95	5.96	858549
2002-08-06	5.97	6.35	5.97	6.22	1298966
2002-08-07	6.25	6.63	6.25	6.57	3040886
2002-08-08	6.53	6.74	6.50	6.74	913219
2002-08-09	6.64	6.79	6.55	6.78	1107614
2002-08-12	6.71	6.76	6.61	6.61	1269604
2002-08-13	6.60	6.82	6.60	6.69	1210383
2002-08-14	6.69	6.81	6.63	6.71	870699
2002-08-15	6.75	6.77	6.69	6.73	1407299
2002-08-16	6.73	6.78	6.68	6.75	635308
2002-08-19	6.76	6.99	6.71	6.97	1570306
2002-08-20	7.00	7.08	6.87	7.03	2303822
2002-08-21	7.05	7.14	7.01	7.10	1066608
2002-08-22	7.05	7.12	6.99	7.08	1276691
2002-08-23	7.05	7.11	7.02	7.03	798822
2002-08-26	7.02	7.16	6.91	7.12	1964143
2002-08-27	7.15	7.15	6.87	6.93	1878086
2002-08-28	6.94	6.94	6.68	6.79	897530
2002-08-29	6.78	6.93	6.65	6.83	607970
2002-08-30	6.83	7.08	6.80	6.84	584683
2002-09-03	6.84	6.86	6.62	6.66	717822
2002-09-04	6.62	6.96	6.59	6.85	1078758
2002-09-05	6.85	7.01	6.77	6.80	1396667
2002-09-06	6.90	7.09	6.89	6.94	980044
2002-09-09	6.93	7.00	6.69	6.96	1849741
2002-09-10	6.96	6.99	6.87	6.94	1529295
2002-09-11	6.91	7.03	6.84	6.88	307774
2002-09-12	6.88	7.00	6.81	6.82	921825
2002-09-13	6.85	6.89	6.76	6.85	829698
2002-09-16	6.84	7.04	6.82	6.90	1134445
2002-09-17	6.98	7.09	6.94	6.94	1422486
2002-09-18	6.94	7.05	6.82	6.91	882343
2002-09-19	6.90	7.04	6.84	6.86	1186584
2002-09-20	7.05	7.06	6.86	6.92	1944405
2002-09-23	6.90	6.91	6.78	6.81	908668
2002-09-24	6.82	6.89	6.62	6.70	1367811
2002-09-25	6.74	6.95	6.71	6.87	1030669
2002-09-26	6.89	6.91	6.52	6.73	1477156
2002-09-27	6.74	6.90	6.73	6.83	1018013
2002-09-30	6.83	6.92	6.71	6.87	892468
2002-10-01	6.88	7.01	6.78	6.97	1956043
2002-10-02	6.97	7.38	6.80	6.81	4355046
2002-10-03	6.78	6.91	6.46	6.52	3704545
2002-10-04	6.53	6.54	6.12	6.21	4064985
2002-10-07	6.25	6.25	5.88	5.99	2072476
2002-10-08	5.99	6.26	5.99	6.19	3382585
2002-10-09	6.17	6.26	5.88	5.90	1415905
2002-10-10	5.88	6.27	5.87	6.15	1059520
2002-10-11	6.14	6.39	6.14	6.29	1656358
2002-10-14	6.32	6.33	6.16	6.18	1271629
2002-10-15	6.21	6.59	6.21	6.57	1592070
2002-10-16	6.41	6.50	6.32	6.37	761359
2002-10-17	6.38	6.60	6.38	6.59	1194183
2002-10-18	6.55	6.75	6.51	6.63	1207846
2002-10-21	6.63	6.75	6.62	6.71	812485
2002-10-22	6.73	6.77	6.55	6.60	527983
2002-10-23	6.62	6.84	6.60	6.60	1581945
2002-10-24	6.61	6.73	6.61	6.62	4425409
2002-10-25	6.62	6.82	6.62	6.78	808435
2002-10-28	6.78	7.03	6.78	6.89	1073695
2002-10-29	6.89	6.98	6.86	6.95	1237209
2002-10-30	6.95	7.21	6.95	7.19	1182534
2002-10-31	7.22	7.38	7.19	7.23	1431599
2002-11-01	7.21	7.33	7.21	7.33	1117233
2002-11-04	7.33	7.41	7.29	7.37	946125
2002-11-05	7.38	7.38	7.17	7.25	817047
2002-11-06	7.28	7.41	7.20	7.35	1251379
2002-11-07	7.33	7.35	7.28	7.28	2510362
2002-11-08	7.28	7.34	7.17	7.21	872724
2002-11-11	7.19	7.27	7.15	7.27	557852
2002-11-12	7.29	7.30	7.14	7.19	602908
2002-11-13	7.20	7.27	7.15	7.25	442938
2002-11-14	7.25	7.26	6.99	7.15	890443
2002-11-15	7.13	7.31	7.12	7.24	772497
2002-11-18	7.27	7.34	7.18	7.18	1138996
2002-11-19	7.28	7.28	6.93	6.96	1056483
2002-11-20	6.96	7.05	6.82	7.02	1904411
2002-11-21	7.10	7.48	7.09	7.42	1084833
2002-11-22	7.39	7.42	7.26	7.42	675297
2002-11-25	7.41	7.47	7.26	7.35	755785
2002-11-26	7.36	7.36	7.18	7.23	1177983
2002-11-27	7.24	7.51	7.24	7.45	883355
2002-11-29	7.45	7.50	7.37	7.37	297654
2002-12-02	7.39	7.56	7.38	7.50	862093
2002-12-03	7.50	7.50	7.43	7.43	1072683
2002-12-04	7.46	7.62	7.46	7.62	1330349
2002-12-05	7.64	7.72	7.53	7.53	1607769
2002-12-06	7.43	7.62	7.43	7.45	988650
2002-12-09	7.41	7.61	7.38	7.46	1604220
2002-12-10	7.44	7.44	7.24	7.31	1351611
2002-12-11	7.31	7.31	7.24	7.29	456607
2002-12-12	7.30	7.42	7.23	7.26	1068633
2002-12-13	7.31	7.31	7.23	7.26	600377
2002-12-16	7.21	7.25	7.10	7.10	2356978
2002-12-17	7.11	7.36	7.09	7.26	1841641
2002-12-18	7.27	7.40	7.21	7.31	1002825
2002-12-19	7.31	7.35	7.18	7.21	994725
2002-12-20	7.22	7.51	7.18	7.51	2895091
2002-12-23	7.49	7.65	7.48	7.49	1692808
2002-12-24	7.49	7.55	7.44	7.46	593795
2002-12-26	7.47	7.63	7.47	7.53	742623
2002-12-27	7.53	7.53	7.45	7.45	629739
2002-12-30	7.45	7.60	7.42	7.55	895505
2002-12-31	7.55	7.81	7.55	7.63	1892767
2003-01-02	7.63	7.90	7.63	7.68	1533856
2003-01-03	7.69	7.74	7.64	7.64	1124320
2003-01-06	7.64	7.74	7.50	7.51	2260289
2003-01-07	7.50	7.50	7.27	7.35	1951492
2003-01-08	7.36	7.50	7.25	7.33	1534869
2003-01-09	7.36	7.58	7.36	7.58	1488800
2003-01-10	7.55	7.55	7.37	7.43	1443242
2003-01-13	7.48	7.48	7.26	7.30	1283779
2003-01-14	7.30	7.31	7.18	7.27	2011230
2003-01-15	7.27	7.27	6.95	7.03	3620011
2003-01-16	7.04	7.31	7.04	7.29	1630044
2003-01-17	7.28	7.28	7.06	7.13	1462981
2003-01-21	7.15	7.20	7.04	7.08	1210383
2003-01-22	7.06	7.15	7.01	7.01	1042313
2003-01-23	7.03	7.15	6.95	7.13	1496394
2003-01-24	7.12	7.12	6.92	7.00	1783422
2003-01-27	6.99	7.09	6.82	6.89	991181
2003-01-28	6.94	6.97	6.77	6.84	1425524
2003-01-29	6.84	6.85	6.72	6.79	1096983
2003-01-30	6.80	6.89	6.78	6.78	985613
2003-01-31	6.78	6.88	6.78	6.86	480400
2003-02-03	6.82	7.00	6.82	6.87	796797
2003-02-04	6.84	6.85	6.67	6.81	2233964
2003-02-05	6.83	6.87	6.73	6.77	1480700
2003-02-06	6.77	6.82	6.70	6.72	1571319
2003-02-07	6.74	6.77	6.63	6.65	1303522
2003-02-10	6.66	6.83	6.66	6.80	1233159
2003-02-11	6.79	6.79	6.63	6.63	1475637
2003-02-12	6.64	6.71	6.58	6.69	1121784
2003-02-13	6.71	6.81	6.66	6.72	1591569
2003-02-14	6.72	6.72	6.62	6.70	853486
2003-02-18	6.69	6.83	6.67	6.83	1273147
2003-02-19	6.82	6.82	6.72	6.75	1083820
2003-02-20	6.73	6.74	6.07	6.44	13310163
2003-02-21	6.44	6.64	6.39	6.62	2730064
2003-02-24	6.62	6.62	6.48	6.51	1921117
2003-02-25	6.46	6.50	6.34	6.50	1510062
2003-02-26	6.50	6.55	6.43	6.43	705672
2003-02-27	6.43	6.47	6.34	6.46	2019330
2003-02-28	6.47	6.57	6.44	6.57	526970
2003-03-03	6.60	6.66	6.42	6.43	1927192
2003-03-04	6.43	6.47	6.35	6.39	1228608
2003-03-05	6.40	6.51	6.40	6.48	924863
2003-03-06	6.46	6.55	6.42	6.51	1706983
2003-03-07	6.50	6.62	6.50	6.53	1065595
2003-03-10	6.53	6.57	6.41	6.49	1214433
2003-03-11	6.51	6.54	6.50	6.52	1334905
2003-03-12	6.51	6.53	6.42	6.48	1315166
2003-03-13	6.50	6.70	6.48	6.70	946125
2003-03-14	6.72	6.82	6.65	6.74	1315166
2003-03-17	6.74	6.83	6.64	6.82	1835566
2003-03-18	6.82	6.96	6.82	6.94	1045350
2003-03-19	6.95	6.95	6.86	6.89	938025
2003-03-20	6.89	6.89	6.77	6.85	1057495
2003-03-21	6.83	7.06	6.83	7.05	1240758
2003-03-24	7.02	7.02	6.81	6.84	628220
2003-03-25	6.84	6.85	6.75	6.85	1278716
2003-03-26	6.84	6.86	6.72	6.79	917775
2003-03-27	6.79	6.93	6.77	6.92	1264035
2003-03-28	6.92	7.01	6.92	6.96	682890
2003-03-31	6.90	6.91	6.82	6.82	634295
2003-04-01	6.82	6.89	6.78	6.89	834259
2003-04-02	6.98	6.98	6.82	6.89	1717615
2003-04-03	6.89	6.89	6.79	6.84	1322249
2003-04-04	6.86	6.91	6.84	6.87	747184
2003-04-07	6.91	7.14	6.91	6.96	1102045
2003-04-08	6.97	7.14	6.96	7.07	1589544
2003-04-09	7.07	7.11	7.04	7.05	1012950
2003-04-10	7.05	7.08	7.03	7.05	583164
2003-04-11	7.07	7.11	6.99	7.04	345748
2003-04-14	7.03	7.19	7.03	7.18	490525
2003-04-15	7.21	7.32	7.20	7.32	1008394
2003-04-16	7.32	7.35	7.12	7.16	1276185
2003-04-17	7.16	7.26	7.12	7.24	470782
2003-04-21	7.25	7.29	7.15	7.16	708709
2003-04-22	7.15	7.29	7.07	7.27	954225
2003-04-23	7.26	7.30	6.57	6.68	8891830
2003-04-24	6.68	6.68	6.37	6.38	6331851
2003-04-25	6.39	6.50	6.36	6.50	2321541
2003-04-28	6.50	6.59	6.44	6.51	3017599
2003-04-29	6.51	6.66	6.50	6.53	1518669
2003-04-30	6.53	6.67	6.45	6.65	2552882
2003-05-01	6.62	6.63	6.53	6.58	1288841
2003-05-02	6.59	6.68	6.54	6.56	1133934
2003-05-05	6.55	6.66	6.52	6.65	648465
2003-05-06	6.69	6.69	6.51	6.53	2580219
2003-05-07	6.53	6.56	6.45	6.52	1559670
2003-05-08	6.49	6.56	6.48	6.55	612020
2003-05-09	6.57	6.67	6.57	6.63	1326805
2003-05-12	6.64	6.64	6.59	6.62	1479181
2003-05-13	6.62	6.65	6.56	6.57	1092426
2003-05-14	6.55	6.56	6.51	6.52	1562206
2003-05-15	6.52	6.58	6.46	6.55	1375405
2003-05-16	6.55	6.58	6.44	6.44	1840122
2003-05-19	6.44	6.48	6.38	6.39	1396161
2003-05-20	6.40	6.41	6.28	6.34	972450
2003-05-21	6.35	6.36	6.29	6.32	982069
2003-05-22	6.33	6.38	6.32	6.37	837798
2003-05-23	6.37	6.74	6.37	6.69	3947535
2003-05-27	6.67	6.75	6.61	6.64	1685215
2003-05-28	6.64	6.68	6.58	6.58	1104576
2003-05-29	6.57	6.69	6.57	6.66	1330349
2003-05-30	6.64	6.73	6.64	6.73	994725
2003-06-02	6.73	6.78	6.63	6.63	791734
2003-06-03	6.63	6.64	6.42	6.49	1595107
2003-06-04	6.48	6.72	6.48	6.71	1575870
2003-06-05	6.69	6.69	6.55	6.57	1185571
2003-06-06	6.57	6.72	6.57	6.70	2564019
2003-06-09	6.69	6.69	6.60	6.60	1490319
2003-06-10	6.63	6.64	6.51	6.54	852980
2003-06-11	6.53	6.54	6.49	6.52	1737860
2003-06-12	6.54	6.68	6.54	6.67	1108120
2003-06-13	6.70	6.93	6.70	6.88	2412154
2003-06-16	6.91	7.10	6.91	7.08	1662433
2003-06-17	7.11	7.27	7.11	7.19	2788789
2003-06-18	7.19	7.32	7.18	7.27	4063461
2003-06-19	7.27	7.30	7.23	7.24	1536894
2003-06-20	7.23	7.24	7.07	7.12	930938
2003-06-23	7.12	7.12	6.97	7.02	680865
2003-06-24	7.03	7.08	6.98	7.07	671753
2003-06-25	7.08	7.09	6.99	7.02	2151952
2003-06-26	7.02	7.09	7.01	7.03	571014
2003-06-27	7.03	7.03	6.92	6.99	1055976
2003-06-30	6.99	7.08	6.92	6.92	988650
2003-07-01	6.92	6.92	6.70	6.88	2755377
2003-07-02	6.91	6.99	6.91	6.99	1010419
2003-07-03	6.90	6.92	6.89	6.90	572533
2003-07-07	6.91	6.98	6.91	6.94	2120569
2003-07-08	6.95	7.14	6.90	7.12	1014975
2003-07-09	7.13	7.17	7.03	7.12	990169
2003-07-10	7.14	7.15	7.01	7.04	1013963
2003-07-11	7.04	7.04	6.94	6.99	1797091
2003-07-14	6.99	7.05	6.95	7.02	644415
2003-07-15	7.03	7.03	6.90	6.91	1141021
2003-07-16	6.93	6.97	6.89	6.96	1731278
2003-07-17	6.94	7.00	6.86	6.88	1322755
2003-07-18	6.88	6.94	6.88	6.91	558864
2003-07-21	6.90	6.97	6.85	6.88	774522
2003-07-22	6.89	6.93	6.83	6.84	751234
2003-07-23	6.82	6.82	6.24	6.69	11883616
2003-07-24	6.68	6.69	6.60	6.65	2630338
2003-07-25	6.65	6.66	6.57	6.60	1515631
2003-07-28	6.59	6.70	6.59	6.64	1216959
2003-07-29	6.60	6.69	6.58	6.67	1291879
2003-07-30	6.67	6.67	6.62	6.67	1405780
2003-07-31	6.70	6.73	6.67	6.71	975994
2003-08-01	6.70	6.70	6.55	6.62	854499
2003-08-04	6.61	6.67	6.58	6.61	687447
2003-08-05	6.64	6.67	6.58	6.59	1056989
2003-08-06	6.60	6.64	6.53	6.60	735535
2003-08-07	6.59	6.59	6.49	6.52	1291372
2003-08-08	6.52	6.54	6.47	6.52	703140
2003-08-11	6.52	6.53	6.51	6.52	708709
2003-08-12	6.52	6.53	6.50	6.53	369537
2003-08-13	6.53	6.53	6.48	6.52	715285
2003-08-14	6.53	6.55	6.50	6.53	792235
2003-08-15	6.55	6.58	6.53	6.54	487994
2003-08-18	6.55	6.69	6.54	6.66	1005863
2003-08-19	6.68	6.78	6.67	6.74	817548
2003-08-20	6.74	6.78	6.72	6.74	521908
2003-08-21	6.74	6.81	6.70	6.79	1376417
2003-08-22	6.80	6.85	6.71	6.71	810972
2003-08-25	6.73	6.73	6.66	6.67	1509556
2003-08-26	6.67	6.68	6.64	6.67	2091207
2003-08-27	6.68	6.73	6.68	6.72	1556632
2003-08-28	6.74	6.91	6.70	6.91	2110444
2003-08-29	6.91	6.99	6.91	6.96	1093439
2003-09-02	6.95	7.05	6.90	7.05	2071969
2003-09-03	7.05	7.11	7.03	7.11	2151446
2003-09-04	7.11	7.17	7.10	7.14	891961
2003-09-05	7.14	7.16	7.07	7.11	1279222
2003-09-08	7.12	7.21	7.10	7.17	730473
2003-09-09	7.16	7.17	7.13	7.15	1287829
2003-09-10	7.14	7.16	7.10	7.12	2249658
2003-09-11	7.12	7.19	7.11	7.16	750723
2003-09-12	7.15	7.20	7.13	7.19	807423
2003-09-15	7.19	7.28	7.19	7.22	1620420
2003-09-16	7.23	7.23	7.14	7.22	1112676
2003-09-17	7.21	7.27	7.17	7.25	717822
2003-09-18	7.16	7.29	7.07	7.24	2479480
2003-09-19	7.22	7.26	7.17	7.20	1312129
2003-09-22	7.17	7.17	7.03	7.07	2025405
2003-09-23	7.07	7.10	6.95	7.00	1118245
2003-09-24	7.02	7.04	6.93	6.93	541652
2003-09-25	6.93	6.99	6.88	6.91	772998
2003-09-26	6.92	6.92	6.86	6.87	746673
2003-09-29	6.89	7.00	6.87	6.92	612527
2003-09-30	6.91	6.96	6.87	6.93	1180509
2003-10-01	6.95	7.13	6.93	7.12	1852272
2003-10-02	7.12	7.13	7.02	7.06	646947
2003-10-03	7.07	7.17	7.07	7.15	1527781
2003-10-06	7.15	7.19	7.13	7.16	828184
2003-10-07	7.16	7.21	7.10	7.14	635308
2003-10-08	7.16	7.19	7.12	7.16	714273
2003-10-09	7.20	7.22	7.09	7.14	774010
2003-10-10	7.14	7.14	6.98	6.98	1156209
2003-10-13	6.97	7.01	6.87	6.89	1409324
2003-10-14	6.89	6.89	6.80	6.82	2509855
2003-10-15	6.82	6.83	6.54	6.59	5649466
2003-10-16	6.59	6.66	6.58	6.64	2660713
2003-10-17	6.64	6.64	6.56	6.57	1451337
2003-10-20	6.58	6.62	6.55	6.57	999788
2003-10-21	6.57	6.58	6.47	6.51	1477156
2003-10-22	6.51	6.51	6.42	6.44	1096983
2003-10-23	6.40	6.81	6.30	6.78	5949652
2003-10-24	6.72	6.80	6.68	6.78	1814303
2003-10-27	6.79	6.87	6.70	6.74	1627006
2003-10-28	6.76	6.80	6.73	6.75	585695
2003-10-29	6.73	6.85	6.72	6.83	673778
2003-10-30	6.85	6.85	6.78	6.79	628727
2003-10-31	6.79	6.87	6.79	6.85	709722
2003-11-03	6.86	6.89	6.84	6.88	1637632
2003-11-04	6.89	6.91	6.86	6.86	1202283
2003-11-05	6.85	6.88	6.82	6.86	698584
2003-11-06	6.86	6.89	6.82	6.88	805398
2003-11-07	6.89	7.02	6.89	6.93	1159758
2003-11-10	6.94	6.96	6.91	6.92	600377
2003-11-11	6.92	6.93	6.86	6.89	849943
2003-11-12	6.89	6.90	6.84	6.85	520895
2003-11-13	6.85	6.89	6.84	6.85	797298
2003-11-14	6.87	6.95	6.85	6.89	512289
2003-11-17	6.86	6.86	6.78	6.84	591264
2003-11-18	6.81	6.85	6.81	6.81	690990
2003-11-19	6.82	6.85	6.81	6.83	497107
2003-11-20	6.83	6.86	6.81	6.84	1375405
2003-11-21	6.87	6.93	6.86	6.91	734523
2003-11-24	6.91	7.01	6.91	7.01	984094
2003-11-25	7.05	7.25	7.05	7.23	2633882
2003-11-26	7.25	7.30	7.25	7.30	1783928
2003-11-28	7.30	7.32	7.29	7.31	354349
2003-12-01	7.31	7.32	7.28	7.30	1329336
2003-12-02	7.27	7.36	7.24	7.28	1167858
2003-12-03	7.25	7.34	7.24	7.25	2548325
2003-12-04	7.25	7.27	7.21	7.24	1036238
2003-12-05	7.23	7.27	7.19	7.19	889936
2003-12-08	7.21	7.27	7.21	7.27	478375
2003-12-09	7.28	7.30	7.21	7.22	1280741
2003-12-10	7.23	7.24	7.13	7.16	1002825
2003-12-11	7.16	7.27	7.16	7.26	572027
2003-12-12	7.27	7.30	7.23	7.26	688965
2003-12-15	7.29	7.31	7.22	7.29	813498
2003-12-16	7.32	7.32	7.18	7.21	756798
2003-12-17	7.26	7.26	7.11	7.17	1060533
2003-12-18	7.16	7.18	7.03	7.18	1789497
2003-12-19	7.18	7.29	7.17	7.29	1658890
2003-12-22	7.29	7.32	7.25	7.32	700609
2003-12-23	7.33	7.45	7.32	7.45	825147
2003-12-24	7.46	7.51	7.42	7.48	595314
2003-12-26	7.47	7.50	7.45	7.48	268292
2003-12-29	7.46	7.52	7.46	7.49	621639
2003-12-30	7.49	7.52	7.45	7.51	613033
2003-12-31	7.50	7.51	7.41	7.46	819072
2004-01-02	7.46	7.49	7.36	7.41	473819
2004-01-05	7.45	7.52	7.45	7.49	1316680
2004-01-06	7.47	7.51	7.42	7.42	706178
2004-01-07	7.43	7.49	7.41	7.46	2000593
2004-01-08	7.48	7.50	7.42	7.46	578608
2004-01-09	7.47	7.47	7.29	7.29	474832
2004-01-12	7.31	7.40	7.29	7.40	545195
2004-01-13	7.41	7.46	7.36	7.45	656059
2004-01-14	7.46	7.52	7.46	7.52	997763
2004-01-15	7.52	7.52	7.35	7.38	806410
2004-01-16	7.40	7.40	7.33	7.34	604427
2004-01-20	7.36	7.37	7.19	7.36	1472094
2004-01-21	7.36	7.38	7.31	7.35	828685
2004-01-22	7.35	7.39	7.31	7.31	418648
2004-01-23	7.33	7.36	7.31	7.33	1915042
2004-01-26	7.32	7.44	7.29	7.44	842359
2004-01-27	7.45	7.45	7.35	7.41	626195
2004-01-28	7.42	7.46	7.36	7.37	929419
2004-01-29	7.39	7.40	7.33	7.34	717822
2004-01-30	7.34	7.35	7.33	7.35	640370
2004-02-02	7.34	7.40	7.29	7.40	518870
2004-02-03	7.37	7.40	7.32	7.39	529502
2004-02-04	7.39	7.45	7.37	7.39	863105
2004-02-05	7.43	7.55	7.43	7.51	1160259
2004-02-06	7.51	7.59	7.51	7.59	1136470
2004-02-09	7.61	7.94	7.59	7.89	4029036
2004-02-10	7.88	7.92	7.85	7.91	1777347
2004-02-11	7.85	7.91	7.79	7.90	1177983
2004-02-12	7.90	8.00	7.88	7.96	907149
2004-02-13	7.95	7.95	7.71	7.77	956756
2004-02-17	7.77	8.00	7.75	7.95	706178
2004-02-18	7.95	8.05	7.85	7.90	834259
2004-02-19	7.80	7.80	7.58	7.71	3031268
2004-02-20	7.71	7.71	7.53	7.59	1762160
2004-02-23	7.59	7.59	7.49	7.49	1795572
2004-02-24	7.50	7.51	7.39	7.49	1007381
2004-02-25	7.48	7.48	7.39	7.43	658590
2004-02-26	7.42	7.50	7.41	7.48	2275978
2004-02-27	7.46	7.53	7.44	7.44	2029455
2004-03-01	7.46	7.47	7.37	7.45	1085845
2004-03-02	7.47	7.54	7.44	7.54	1821897
2004-03-03	7.54	7.66	7.54	7.63	965363
2004-03-04	7.63	7.85	7.63	7.81	5018704
2004-03-05	7.78	7.85	7.74	7.78	1420461
2004-03-08	7.85	7.85	7.72	7.74	1940355
2004-03-09	7.74	7.80	7.72	7.75	2262816
2004-03-10	7.75	7.82	7.68	7.68	795273
2004-03-11	7.68	7.75	7.67	7.73	1822910
2004-03-12	7.72	7.74	7.69	7.72	1515631
2004-03-15	7.75	7.76	7.70	7.71	1343511
2004-03-16	7.71	7.73	7.65	7.69	515833
2004-03-17	7.71	7.77	7.71	7.74	688459
2004-03-18	7.75	7.77	7.64	7.72	1303016
2004-03-19	7.72	7.76	7.68	7.70	826660
2004-03-22	7.68	7.69	7.66	7.66	758823
2004-03-23	7.66	7.76	7.65	7.69	1468550
2004-03-24	7.70	7.70	7.61	7.61	1114696
2004-03-25	7.62	7.74	7.62	7.72	1101033
2004-03-26	7.73	7.78	7.69	7.75	1182534
2004-03-29	7.76	7.82	7.75	7.82	596833
2004-03-30	7.82	7.86	7.78	7.85	891455
2004-03-31	7.87	7.89	7.82	7.86	931444
2004-04-01	7.88	7.90	7.83	7.85	1269604
2004-04-02	7.90	7.90	7.87	7.87	702128
2004-04-05	7.90	7.90	7.86	7.88	771985
2004-04-06	7.88	7.88	7.79	7.82	1196709
2004-04-07	7.82	7.83	7.79	7.80	1361736
2004-04-08	7.82	7.85	7.79	7.80	670234
2004-04-12	7.79	7.83	7.79	7.82	1199746
2004-04-13	7.82	7.83	7.77	7.83	1753047
2004-04-14	7.81	7.81	7.67	7.70	1760641
2004-04-15	7.70	7.86	7.60	7.66	1484750
2004-04-16	7.66	7.68	7.63	7.66	1337942
2004-04-19	7.68	7.79	7.67	7.77	1284791
2004-04-20	7.77	7.77	7.63	7.63	699090
2004-04-21	7.64	7.66	7.57	7.64	892468
2004-04-22	7.75	8.07	7.74	7.98	2081082
2004-04-23	7.98	8.04	7.94	8.00	1421980
2004-04-26	8.02	8.15	8.00	8.03	1923648
2004-04-27	8.03	8.21	8.03	8.18	1376924
2004-04-28	8.17	8.21	8.09	8.11	1432105
2004-04-29	8.11	8.14	7.98	8.01	1462475
2004-04-30	8.03	8.06	7.90	7.95	944606
2004-05-03	7.95	8.09	7.95	8.07	1118245
2004-05-04	8.08	8.25	8.05	8.14	1716096
2004-05-05	8.15	8.17	8.10	8.11	1376924
2004-05-06	8.09	8.09	8.05	8.05	1372367
2004-05-07	8.05	8.13	8.02	8.02	1124821
2004-05-10	8.02	8.02	7.85	7.91	1099514
2004-05-11	7.91	8.00	7.91	7.96	1202283
2004-05-12	7.96	7.96	7.75	7.88	1492850
2004-05-13	7.85	7.95	7.83	7.88	1270616
2004-05-14	7.88	7.98	7.87	7.90	1200759
2004-05-17	7.89	7.96	7.85	7.91	1503987
2004-05-18	7.92	8.05	7.89	8.03	885886
2004-05-19	8.07	8.16	8.06	8.09	999281
2004-05-20	8.10	8.15	8.03	8.07	1026113
2004-05-21	8.06	8.10	8.01	8.10	638345
2004-05-24	8.11	8.19	8.10	8.14	644922
2004-05-25	8.13	8.30	8.09	8.30	1347561
2004-05-26	8.27	8.30	8.23	8.28	729460
2004-05-27	8.29	8.37	8.26	8.32	1655346
2004-05-28	8.36	8.40	8.36	8.40	1055976
2004-06-01	8.40	8.51	8.39	8.48	1032694
2004-06-02	8.51	8.69	8.51	8.60	2313947
2004-06-03	8.58	8.58	8.29	8.30	2496187
2004-06-04	8.30	8.42	8.30	8.35	1658890
2004-06-07	8.35	8.43	8.31	8.40	1518162
2004-06-08	8.39	8.41	8.34	8.37	879811
2004-06-09	8.36	8.39	8.32	8.33	1088376
2004-06-10	8.33	8.38	8.30	8.30	1269604
2004-06-14	8.30	8.40	8.24	8.38	1434130
2004-06-15	8.40	8.59	8.40	8.50	1681165
2004-06-16	8.51	8.55	8.48	8.51	544183
2004-06-17	8.51	8.59	8.46	8.54	861080
2004-06-18	8.54	8.65	8.52	8.61	1548532
2004-06-21	8.61	8.69	8.56	8.59	1102045
2004-06-22	8.59	8.68	8.57	8.64	1242783
2004-06-23	8.63	8.67	8.60	8.64	963844
2004-06-24	8.64	8.68	8.59	8.63	864118
2004-06-25	8.60	8.64	8.45	8.52	875812
2004-06-28	8.59	8.70	8.56	8.67	1274393
2004-06-29	8.67	8.76	8.67	8.74	781650
2004-06-30	8.77	8.79	8.68	8.79	660818
2004-07-01	8.79	8.83	8.70	8.71	700305
2004-07-02	8.71	8.77	8.59	8.76	734730
2004-07-06	8.71	8.88	8.68	8.85	1244693
2004-07-07	8.85	8.87	8.68	8.70	1441800
2004-07-08	8.68	8.73	8.49	8.49	958155
2004-07-09	8.47	8.56	8.36	8.55	1158968
2004-07-12	8.52	8.61	8.52	8.59	839362
2004-07-13	8.60	8.72	8.59	8.69	627405
2004-07-14	8.65	8.81	8.64	8.72	1475212
2004-07-15	8.72	8.73	8.64	8.66	1017562
2004-07-16	8.68	8.70	8.51	8.52	716850
2004-07-19	8.53	8.64	8.52	8.56	559912
2004-07-20	8.56	8.77	8.51	8.77	1027687
2004-07-21	8.77	8.87	8.65	8.65	854205
2004-07-22	8.64	8.65	8.30	8.34	2238637
2004-07-23	8.30	8.41	8.26	8.37	1194068
2004-07-26	8.41	8.64	8.40	8.63	1632480
2004-07-27	8.63	8.64	8.49	8.55	1387125
2004-07-28	8.52	8.53	8.20	8.45	2056043
2004-07-29	8.49	8.59	8.49	8.59	1388137
2004-07-30	8.59	8.68	8.55	8.55	1094512
2004-08-02	8.54	8.64	8.40	8.60	893025
2004-08-03	8.59	8.59	8.48	8.49	796493
2004-08-04	8.49	8.60	8.35	8.54	647318
2004-08-05	8.56	8.56	8.25	8.33	1207230
2004-08-06	8.31	8.32	8.14	8.18	941955
2004-08-09	8.19	8.22	8.09	8.18	592980
2004-08-10	8.22	8.31	8.19	8.31	744187
2004-08-11	8.33	8.38	8.28	8.30	2494118
2004-08-12	8.30	8.30	8.24	8.27	693893
2004-08-13	8.28	8.36	8.28	8.35	1440443
2004-08-16	8.37	8.55	8.36	8.55	1153905
2004-08-17	8.58	8.58	8.44	8.51	699968
2004-08-18	8.50	8.56	8.47	8.52	525818
2004-08-19	8.51	8.53	8.46	8.48	798862
2004-08-20	8.53	8.56	8.48	8.53	802230
2004-08-23	8.56	8.57	8.45	8.52	716505
2004-08-24	8.49	8.56	8.49	8.55	772537
2004-08-25	8.56	8.56	8.50	8.55	733718
2004-08-26	8.54	8.59	8.44	8.59	1832280
2004-08-27	8.60	8.80	8.60	8.77	861293
2004-08-30	8.74	8.74	8.62	8.66	505905
2004-08-31	8.62	8.71	8.56	8.70	566655
2004-09-01	8.71	8.89	8.67	8.77	857587
2004-09-02	8.77	8.95	8.76	8.93	508943
2004-09-03	8.89	8.95	8.86	8.91	490050
2004-09-07	8.91	8.91	8.79	8.81	1238618
2004-09-08	8.81	8.82	8.68	8.69	1004400
2004-09-09	8.70	8.89	8.70	8.84	1237605
2004-09-10	8.84	9.05	8.80	8.99	1423230
2004-09-13	9.00	9.12	9.00	9.07	708750
2004-09-14	9.07	9.07	8.88	8.90	575768
2004-09-15	8.90	9.19	8.87	8.94	633143
2004-09-16	8.99	9.10	8.99	9.05	442118
2004-09-17	9.12	9.22	9.02	9.19	1063125
2004-09-20	9.19	9.33	9.17	9.31	2083725
2004-09-21	9.33	9.40	9.28	9.37	1234237
2004-09-22	9.36	9.36	9.18	9.18	714143
2004-09-23	9.20	9.23	9.12	9.16	462368
2004-09-24	9.16	9.24	9.14	9.15	319268
2004-09-27	9.13	9.24	9.05	9.16	1042875
2004-09-28	9.17	9.20	9.10	9.17	344918
2004-09-29	9.19	9.23	9.17	9.20	711443
2004-09-30	9.13	9.42	9.11	9.39	797505
2004-10-01	9.41	9.48	9.31	9.34	1319287
2004-10-04	9.33	9.35	9.20	9.20	1346280
2004-10-05	9.20	9.24	9.17	9.18	706380
2004-10-06	9.21	9.25	9.16	9.21	756668
2004-10-07	9.22	9.22	9.10	9.11	557205
2004-10-08	9.11	9.14	9.02	9.02	577793
2004-10-11	9.02	9.02	8.81	8.86	1154918
2004-10-12	8.86	8.91	8.80	8.87	840375
2004-10-13	8.90	8.93	8.77	8.78	532575
2004-10-14	8.75	8.81	8.73	8.75	564630
2004-10-15	8.73	8.90	8.71	8.78	437400
2004-10-18	8.76	8.99	8.64	8.80	644962
2004-10-19	8.79	8.89	8.62	8.68	510968
2004-10-20	8.68	8.86	8.61	8.80	892012
2004-10-21	8.92	9.05	8.70	8.98	735743
2004-10-22	8.98	8.98	8.83	8.89	707737
2004-10-25	8.90	9.08	8.89	8.96	750930
2004-10-26	8.95	9.02	8.93	8.98	724950
2004-10-27	8.99	9.10	8.94	9.09	798518
2004-10-28	9.07	9.60	9.07	9.37	1300718
2004-10-29	9.37	9.44	9.29	9.34	862650
2004-11-01	9.21	9.52	9.19	9.47	844425
2004-11-02	9.51	9.63	9.51	9.51	1352355
2004-11-03	9.63	9.70	9.62	9.69	653393
2004-11-04	9.64	9.88	9.61	9.86	1061100
2004-11-05	9.86	10.03	9.81	9.97	1237275
2004-11-08	9.90	9.98	9.88	9.94	1167743
2004-11-09	10.00	10.07	9.88	9.94	1107330
2004-11-10	9.93	10.14	9.81	9.88	515018
2004-11-11	9.87	10.01	9.87	10.01	544380
2004-11-12	10.01	10.02	9.81	9.99	370230
2004-11-15	9.97	10.00	9.90	9.94	567668
2004-11-16	9.94	9.96	9.87	9.87	580162
2004-11-17	9.86	9.93	9.86	9.90	920693
2004-11-18	9.90	9.93	9.88	9.92	621675
2004-11-19	9.90	9.94	9.90	9.92	657112
2004-11-22	9.91	10.04	9.91	10.04	942637
2004-11-23	10.01	10.04	9.82	9.86	912593
2004-11-24	9.84	9.92	9.79	9.87	1490055
2004-11-26	9.87	10.05	9.87	10.04	429300
2004-11-29	10.06	10.09	9.94	10.05	1103625
2004-11-30	10.04	10.10	10.02	10.09	839362
2004-12-01	10.09	10.34	10.09	10.33	738112
2004-12-02	10.30	10.35	10.25	10.31	2763112
2004-12-03	10.36	10.36	10.23	10.33	339518
2004-12-06	10.30	10.30	10.15	10.23	483630
2004-12-07	10.21	10.37	10.20	10.20	685793
2004-12-08	10.20	10.52	10.20	10.50	1130280
2004-12-09	10.51	10.52	10.34	10.40	731025
2004-12-10	10.41	10.62	10.37	10.62	554168
2004-12-13	10.60	10.62	10.39	10.48	421868
2004-12-14	10.50	10.56	10.47	10.55	601425
2004-12-15	10.52	10.59	10.47	10.59	450218
2004-12-16	10.48	10.55	10.09	10.12	1582868
2004-12-17	10.07	10.08	9.89	9.94	1800893
2004-12-20	9.94	9.94	9.72	9.78	1954793
2004-12-21	9.84	9.95	9.80	9.85	1292962
2004-12-22	9.88	9.90	9.75	9.79	1988880
2004-12-23	9.80	10.02	9.80	9.99	1251450
2004-12-27	10.00	10.06	9.95	9.96	877155
2004-12-28	9.93	10.19	9.91	10.13	601425
2004-12-29	10.14	10.19	10.08	10.13	457650
2004-12-30	10.12	10.16	10.00	10.06	631118
2004-12-31	10.07	10.18	10.07	10.15	696255
2005-01-03	10.13	10.18	9.99	9.99	756668
2005-01-04	9.94	10.03	9.87	9.90	753968
2005-01-05	9.85	9.91	9.71	9.76	797168
2005-01-06	9.79	9.86	9.77	9.77	1031055
2005-01-07	9.78	9.78	9.56	9.56	1609875
2005-01-10	9.51	9.69	9.48	9.62	1611900
2005-01-11	9.61	9.67	9.55	9.57	1094843
2005-01-12	9.61	9.61	9.45	9.56	837337
2005-01-13	9.57	9.61	9.43	9.43	645975
2005-01-14	9.48	9.53	9.37	9.41	978405
2005-01-18	9.44	9.57	9.29	9.54	1024650
2005-01-19	9.54	9.55	9.34	9.37	867368
2005-01-20	9.35	9.41	9.24	9.29	481950
2005-01-21	9.29	9.39	9.22	9.30	740805
2005-01-24	9.30	9.31	9.19	9.24	681412
2005-01-25	9.04	9.36	9.04	9.27	609180
2005-01-26	9.30	9.33	9.11	9.26	568343
2005-01-27	9.26	9.33	9.15	9.27	826200
2005-01-28	9.27	9.35	9.22	9.27	1234568
2005-01-31	9.33	9.35	9.26	9.32	912930
2005-02-01	9.33	9.51	9.30	9.51	1356750
2005-02-02	9.48	9.67	9.47	9.63	1072568
2005-02-03	9.60	9.73	9.49	9.69	1146818
2005-02-04	9.66	9.77	9.59	9.76	698625
2005-02-07	9.79	9.90	9.75	9.87	1187662
2005-02-08	9.85	9.93	9.76	9.93	1010805
2005-02-09	9.85	9.85	9.62	9.62	959168
2005-02-10	9.59	9.60	9.45	9.58	878168
2005-02-11	9.57	9.69	9.43	9.68	2071905
2005-02-14	9.68	9.77	9.67	9.72	1504905
2005-02-15	9.70	9.83	9.67	9.81	857243
2005-02-16	9.80	9.93	9.78	9.89	1264268
2005-02-17	9.89	10.04	9.80	9.90	883230
2005-02-18	10.22	10.49	10.07	10.11	9958950
2005-02-22	10.11	10.11	9.71	9.76	2115780
2005-02-23	9.60	9.87	9.60	9.78	1515712
2005-02-24	10.21	10.22	9.95	10.02	2358780
2005-02-25	10.06	10.32	9.98	10.25	1905180
2005-02-28	10.22	10.25	10.06	10.10	1967618
2005-03-01	10.07	10.29	10.07	10.24	1576462
2005-03-02	10.22	10.35	10.22	10.33	1017562
2005-03-03	10.35	10.41	10.31	10.35	1539000
2005-03-04	10.36	10.44	10.36	10.41	758362
2005-03-07	10.44	10.45	10.36	10.38	992250
2005-03-08	10.38	10.44	10.33	10.37	1616280
2005-03-09	10.36	10.39	10.31	10.33	1446180
2005-03-10	10.34	10.40	10.34	10.37	1105980
2005-03-11	10.36	10.42	10.35	10.40	1206555
2005-03-14	10.39	10.41	10.35	10.37	803580
2005-03-15	10.38	10.46	10.30	10.30	543368
2005-03-16	10.27	10.32	10.23	10.28	575100
2005-03-17	10.30	10.37	10.22	10.37	598718
2005-03-18	10.44	10.44	10.25	10.31	1337843
2005-03-21	10.32	10.32	10.23	10.30	393518
2005-03-22	10.30	10.34	10.01	10.10	1080668
2005-03-23	10.07	10.15	10.07	10.12	1116787
2005-03-24	10.15	10.19	10.08	10.14	976050
2005-03-28	10.19	10.35	10.19	10.33	1189005
2005-03-29	10.32	10.36	10.15	10.17	559912
2005-03-30	10.22	10.36	10.21	10.36	690180
2005-03-31	10.36	10.36	10.23	10.30	779280
2005-04-01	10.30	10.36	10.16	10.33	809318
2005-04-04	10.33	10.36	10.19	10.31	531218
2005-04-05	10.31	10.36	10.25	10.29	680400
2005-04-06	10.29	10.39	10.29	10.33	838680
2005-04-07	10.33	10.40	10.31	10.37	529193
2005-04-08	10.37	10.37	10.28	10.32	641243
2005-04-11	10.31	10.36	10.25	10.31	461018
2005-04-12	10.27	10.31	10.15	10.28	747893
2005-04-13	10.25	10.27	10.04	10.07	698955
2005-04-14	10.07	10.07	9.88	9.90	725618
2005-04-15	9.90	9.99	9.75	9.79	716850
2005-04-18	9.81	10.04	9.74	10.01	953430
2005-04-19	10.01	10.02	9.93	9.96	729668
2005-04-20	9.97	9.98	9.79	9.79	987187
2005-04-21	9.94	10.28	9.94	10.19	1870755
2005-04-22	10.15	10.30	10.09	10.18	1159980
2005-04-25	10.19	10.32	10.19	10.30	1047593
2005-04-26	10.31	10.36	10.25	10.28	886268
2005-04-27	10.28	10.44	10.25	10.35	1127925
2005-04-28	10.34	10.38	10.26	10.29	1023968
2005-04-29	10.36	10.52	10.34	10.44	1712805
2005-05-02	10.46	10.64	10.39	10.64	2237625
2005-05-03	10.64	10.66	10.56	10.61	1143780
2005-05-04	10.60	10.68	10.59	10.68	1357418
2005-05-05	10.68	10.77	10.64	10.72	2256180
2005-05-06	10.78	10.79	10.66	10.72	785700
2005-05-09	10.71	10.79	10.70	10.79	609180
2005-05-10	10.74	10.74	10.65	10.71	588262
2005-05-11	10.71	10.80	10.62	10.77	924743
2005-05-12	10.76	10.84	10.74	10.76	1405680
2005-05-13	10.78	10.87	10.74	10.77	1852193
2005-05-16	10.80	10.92	10.74	10.91	865343
2005-05-17	10.93	10.93	10.77	10.91	447180
2005-05-18	10.93	11.02	10.87	10.92	1145468
2005-05-19	10.91	11.00	10.89	10.97	967950
2005-05-20	10.94	11.03	10.85	10.95	761730
2005-05-23	10.94	11.00	10.87	10.91	437730
2005-05-24	10.86	10.93	10.75	10.90	553837
2005-05-25	10.86	10.86	10.70	10.71	930143
2005-05-26	10.71	10.95	10.71	10.95	495780
2005-05-27	10.95	11.10	10.94	11.08	839362
2005-05-31	11.04	11.08	10.96	10.99	887280
2005-06-01	10.96	11.25	10.96	11.24	1440105
2005-06-02	11.24	11.25	11.10	11.22	513337
2005-06-03	11.19	11.25	11.13	11.18	352350
2005-06-06	11.19	11.33	11.13	11.28	682080
2005-06-07	11.32	11.36	11.15	11.16	874118
2005-06-08	11.18	11.21	11.07	11.10	593325
2005-06-09	11.08	11.16	10.99	11.10	664868
2005-06-10	11.11	11.11	11.02	11.07	322305
2005-06-13	11.04	11.15	11.01	11.08	695243
2005-06-14	11.13	11.13	11.01	11.08	353018
2005-06-15	11.13	11.13	10.95	11.10	497137
2005-06-16	11.10	11.10	11.01	11.10	691868
2005-06-17	11.11	11.14	11.04	11.04	1668600
2005-06-20	11.04	11.04	10.82	10.89	432668
2005-06-21	10.89	10.96	10.82	10.90	249075
2005-06-22	10.93	11.02	10.91	10.96	435030
2005-06-23	10.95	10.95	10.72	10.73	517387
2005-06-24	10.73	10.74	10.54	10.74	1149187
2005-06-27	10.73	10.85	10.65	10.81	427605
2005-06-28	10.86	11.08	10.83	11.08	581505
2005-06-29	11.10	11.10	11.02	11.09	400605
2005-06-30	11.12	11.17	11.02	11.05	564975
2005-07-01	11.03	11.09	10.97	11.01	358080
2005-07-05	10.98	11.11	10.84	11.10	742493
2005-07-06	11.10	11.11	11.00	11.07	398243
2005-07-07	11.02	11.13	10.93	11.10	780293
2005-07-08	11.09	11.28	11.07	11.28	976380
2005-07-11	11.27	11.30	11.17	11.26	1047255
2005-07-12	11.26	11.26	11.02	11.04	996968
2005-07-13	11.03	11.03	10.66	10.73	2794500
2005-07-14	10.74	10.76	10.62	10.64	721230
2005-07-15	10.61	10.76	10.60	10.72	989880
2005-07-18	10.69	10.80	10.64	10.72	746543
2005-07-19	10.78	10.86	10.74	10.76	1230518
2005-07-20	10.72	10.88	10.70	10.85	1007768
2005-07-21	10.84	10.89	10.72	10.73	1018230
2005-07-22	10.73	10.98	10.66	10.93	720900
2005-07-25	10.83	10.93	10.70	10.70	534600
2005-07-26	10.68	10.70	10.51	10.59	1318943
2005-07-27	10.55	10.57	10.36	10.53	2952105
2005-07-28	10.55	10.63	10.52	10.63	749918
2005-07-29	10.61	10.74	10.61	10.67	1148505
2005-08-01	10.67	10.79	10.66	10.73	1084043
2005-08-02	10.76	10.86	10.74	10.80	813368
2005-08-03	10.78	10.83	10.72	10.79	993930
2005-08-04	10.76	10.77	10.64	10.66	671955
2005-08-05	10.67	10.69	10.54	10.60	578468
2005-08-08	10.58	10.70	10.57	10.60	433005
2005-08-09	10.59	10.64	10.56	10.60	352350
2005-08-10	10.64	10.72	10.47	10.56	598043
2005-08-11	10.56	10.71	10.50	10.69	900443
2005-08-12	10.66	10.67	10.44	10.52	628080
2005-08-15	10.48	10.56	10.41	10.54	627405
2005-08-16	10.53	10.53	10.40	10.42	928118
2005-08-17	10.38	10.55	10.37	10.51	841718
2005-08-18	10.46	10.52	10.38	10.42	877155
2005-08-19	10.40	10.42	10.22	10.36	1542705
2005-08-22	10.36	10.43	10.33	10.39	819443
2005-08-23	10.38	10.43	10.30	10.39	699293
2005-08-24	10.40	10.47	10.30	10.33	651368
2005-08-25	10.37	10.46	10.33	10.36	391493
2005-08-26	10.36	10.38	10.14	10.34	901455
2005-08-29	10.34	10.36	10.22	10.28	1320300
2005-08-30	10.28	10.31	10.17	10.23	656430
2005-08-31	10.23	10.47	10.15	10.47	831593
2005-09-01	10.48	10.59	10.43	10.55	428287
2005-09-02	10.55	10.59	10.46	10.47	332430
2005-09-06	10.51	10.67	10.47	10.67	620662
2005-09-07	10.68	10.73	10.63	10.71	432337
2005-09-08	10.66	10.71	10.61	10.64	403305
2005-09-09	10.67	10.68	10.60	10.68	463380
2005-09-12	10.68	10.70	10.60	10.65	452243
2005-09-13	10.61	10.68	10.54	10.61	391493
2005-09-14	10.65	10.65	10.43	10.47	554505
2005-09-15	10.49	10.51	10.35	10.44	465405
2005-09-16	10.51	10.60	10.39	10.58	1016205
2005-09-19	10.54	10.55	10.14	10.24	904493
2005-09-20	10.24	10.24	10.01	10.09	661830
2005-09-21	10.07	10.07	9.94	9.95	738112
2005-09-22	9.96	10.01	9.88	9.92	1765800
2005-09-23	9.92	9.98	9.88	9.97	1874805
2005-09-26	10.01	10.16	10.01	10.07	4544768
2005-09-27	10.08	10.30	10.08	10.24	1071893
2005-09-28	10.22	10.26	10.06	10.15	553493
2005-09-29	10.15	10.34	10.13	10.34	627405
2005-09-30	10.35	10.44	10.31	10.39	646987
2005-10-03	10.37	10.46	10.33	10.37	799875
2005-10-04	10.39	10.40	10.11	10.11	634837
2005-10-05	10.07	10.08	9.84	9.84	1083030
2005-10-06	9.87	9.92	9.80	9.85	2807662
2005-10-07	9.94	10.03	9.89	10.01	735405
2005-10-10	10.01	10.04	9.90	9.93	2559930
2005-10-11	9.96	9.96	9.79	9.84	964568
2005-10-12	9.83	9.87	9.69	9.76	754643
2005-10-13	9.76	9.80	9.71	9.75	759705
2005-10-14	9.78	9.82	9.67	9.80	803580
2005-10-17	9.82	9.83	9.67	9.77	369218
2005-10-18	9.78	9.82	9.70	9.80	1174500
2005-10-19	9.81	10.07	9.77	10.07	861968
2005-10-20	10.04	10.10	9.81	9.87	884925
2005-10-21	9.88	9.99	9.59	9.85	915630
2005-10-24	9.83	10.03	9.83	9.97	683768
2005-10-25	9.93	10.00	9.77	9.99	1265280
2005-10-26	10.01	10.03	9.67	9.73	683437
2005-10-27	9.63	9.63	9.33	9.45	2200493
2005-10-28	9.39	9.69	9.37	9.69	1941293
2005-10-31	9.69	9.93	9.65	9.89	1314893
2005-11-01	9.85	9.96	9.85	9.91	2306805
2005-11-02	9.88	10.04	9.88	10.03	927780
2005-11-03	10.03	10.07	9.99	10.05	1229175
2005-11-04	10.05	10.12	10.04	10.12	902468
2005-11-07	10.12	10.18	10.01	10.08	500175
2005-11-08	10.05	10.07	9.93	9.98	605805
2005-11-09	9.98	10.08	9.94	9.99	409718
2005-11-10	9.97	10.11	9.87	10.11	809655
2005-11-11	10.08	10.21	10.04	10.21	531893
2005-11-14	10.20	10.20	10.08	10.12	353693
2005-11-15	10.13	10.15	10.03	10.06	466762
2005-11-16	10.06	10.08	9.94	10.04	438412
2005-11-17	10.07	10.23	10.04	10.23	396218
2005-11-18	10.29	10.30	10.17	10.28	636180
2005-11-21	10.25	10.51	10.21	10.51	1041518
2005-11-22	10.51	10.57	10.44	10.56	689843
2005-11-23	10.56	10.57	10.44	10.44	408705
2005-11-25	10.44	10.47	10.40	10.45	137355
2005-11-28	10.44	10.44	10.33	10.37	623700
2005-11-29	10.41	10.51	10.37	10.39	677018
2005-11-30	10.37	10.41	10.30	10.32	686475
2005-12-01	10.36	10.42	10.29	10.39	812025
2005-12-02	10.36	10.37	10.26	10.37	537968
2005-12-05	10.34	10.35	10.23	10.31	391493
2005-12-06	10.34	10.34	10.23	10.24	801900
2005-12-07	10.25	10.26	10.14	10.20	955455
2005-12-08	10.17	10.23	10.13	10.18	886268
2005-12-09	10.21	10.26	10.15	10.21	742162
2005-12-12	10.22	10.22	10.09	10.13	2047943
2005-12-13	10.13	10.16	10.07	10.12	683768
2005-12-14	10.13	10.22	10.12	10.19	798862
2005-12-15	10.20	10.21	10.06	10.10	673643
2005-12-16	10.13	10.14	10.04	10.04	1346625
2005-12-19	10.06	10.06	9.95	9.96	649680
2005-12-20	9.96	10.23	9.96	10.17	822480
2005-12-21	10.18	10.23	10.15	10.19	619980
2005-12-22	10.19	10.22	10.15	10.18	606818
2005-12-23	10.20	10.29	10.18	10.24	355387
2005-12-27	10.28	10.31	10.20	10.23	888293
2005-12-28	10.25	10.26	10.19	10.23	226118
2005-12-29	10.23	10.23	10.11	10.18	560580
2005-12-30	10.18	10.28	10.16	10.21	777930
2006-01-03	10.25	10.37	10.13	10.33	761055
2006-01-04	10.34	10.36	10.29	10.32	437055
2006-01-05	10.32	10.36	10.28	10.33	518055
2006-01-06	10.36	10.39	10.29	10.37	688155
2006-01-09	10.39	10.44	10.36	10.41	736418
2006-01-10	10.40	10.45	10.38	10.45	400268
2006-01-11	10.45	10.46	10.29	10.37	382043
2006-01-12	10.41	10.46	10.36	10.39	974025
2006-01-13	10.39	10.42	10.35	10.38	444487
2006-01-17	10.31	10.37	10.30	10.34	613905
2006-01-18	10.30	10.37	10.25	10.28	706725
2006-01-19	10.29	10.29	10.19	10.22	1004730
2006-01-20	10.28	10.29	10.23	10.25	776587
2006-01-23	10.23	10.27	10.10	10.17	732705
2006-01-24	10.20	10.29	10.19	10.28	743843
2006-01-25	10.29	10.35	10.25	10.30	481950
2006-01-26	10.33	10.40	10.27	10.39	1039493
2006-01-27	10.37	10.46	10.37	10.41	474180
2006-01-30	10.40	10.41	10.31	10.35	615930
2006-01-31	10.32	10.37	10.28	10.35	1199812
2006-02-01	10.32	10.37	10.29	10.31	784005
2006-02-02	10.30	10.34	10.19	10.19	905505
2006-02-03	10.16	10.23	10.16	10.17	1038143
2006-02-06	10.14	10.28	10.14	10.23	1000005
2006-02-07	10.20	10.29	10.07	10.07	1438418
2006-02-08	10.08	10.31	10.04	10.29	1420193
2006-02-09	10.30	10.44	10.30	10.39	1341562
2006-02-10	10.40	10.61	10.35	10.55	2442150
2006-02-13	10.55	10.58	10.48	10.56	1664550
2006-02-14	10.37	10.37	10.00	10.30	5448593
2006-02-15	10.45	10.57	10.42	10.53	2608868
2006-02-16	10.55	10.74	10.54	10.74	3248430
2006-02-17	10.61	10.90	10.61	10.90	1944000
2006-02-21	10.90	10.93	10.76	10.79	2000018
2006-02-22	10.81	10.98	10.75	10.95	1376318
2006-02-23	10.95	10.99	10.94	10.94	3370268
2006-02-24	10.90	10.99	10.81	10.98	1485337
2006-02-27	10.97	11.01	10.96	10.98	654075
2006-02-28	10.96	10.96	10.79	10.86	697943
2006-03-01	10.86	10.89	10.81	10.86	1059743
2006-03-02	10.85	10.89	10.80	10.89	841043
2006-03-03	10.86	10.89	10.82	10.84	965243
2006-03-06	10.56	11.03	10.56	10.98	2122200
2006-03-07	10.93	11.04	10.87	10.99	1069200
2006-03-08	10.96	11.11	10.95	11.08	1957830
2006-03-09	11.08	11.14	11.06	11.12	3903518
2006-03-10	11.12	11.25	11.05	11.20	1555530
2006-03-13	11.23	11.24	11.13	11.19	1925775
2006-03-14	11.20	11.23	11.08	11.20	853868
2006-03-15	11.19	11.59	11.18	11.57	8837768
2006-03-16	11.57	11.79	11.57	11.65	2567700
2006-03-17	11.67	11.67	11.51	11.57	4168118
2006-03-20	11.58	11.58	11.50	11.52	1378680
2006-03-21	11.52	11.54	11.42	11.42	1589625
2006-03-22	11.42	11.47	11.39	11.46	2999693
2006-03-23	11.46	11.61	11.40	11.53	1422893
2006-03-24	11.53	11.58	11.45	11.57	597030
2006-03-27	11.57	11.60	11.53	11.55	1037468
2006-03-28	11.57	11.72	11.54	11.62	1232212
2006-03-29	11.63	11.80	11.63	11.71	1857255
2006-03-30	11.70	11.76	11.64	11.70	1045230
2006-03-31	11.70	11.85	11.70	11.80	1100587
2006-04-03	11.80	11.85	11.73	11.82	894368
2006-04-04	11.80	11.96	11.72	11.96	1731705
2006-04-05	11.97	12.04	11.90	11.96	742162
2006-04-06	11.96	11.99	11.82	11.91	3835680
2006-04-07	11.94	11.97	11.69	11.78	851843
2006-04-10	11.78	11.82	11.62	11.74	1150200
2006-04-11	11.73	11.78	11.51	11.58	872775
2006-04-12	11.59	11.66	11.53	11.61	873105
2006-04-13	11.60	11.63	11.49	11.53	1028700
2006-04-17	11.54	11.65	11.42	11.47	824505
2006-04-18	11.51	11.63	11.51	11.62	942293
2006-04-19	11.62	11.76	11.61	11.69	989212
2006-04-20	11.67	11.75	11.59	11.69	880530
2006-04-21	11.76	11.78	11.61	11.66	974693
2006-04-24	11.63	11.74	11.56	11.72	1805618
2006-04-25	11.64	11.66	11.50	11.51	2054018
2006-04-26	11.44	11.53	11.13	11.43	2773568
2006-04-27	11.36	11.57	11.27	11.48	1756005
2006-04-28	11.48	11.49	11.29	11.41	2371943
2006-05-01	11.45	11.49	11.39	11.48	2012850
2006-05-02	11.47	11.50	11.41	11.47	1079655
2006-05-03	11.44	11.44	11.19	11.40	1561943
2006-05-04	11.40	11.60	11.36	11.59	1059075
2006-05-05	11.66	11.81	11.66	11.75	1507268
2006-05-08	11.76	11.78	11.67	11.78	1432687
2006-05-09	11.78	11.88	11.76	11.88	1483312
2006-05-10	11.85	11.86	11.80	11.86	1430662
2006-05-11	11.85	11.85	11.64	11.77	1245375
2006-05-12	11.76	11.76	11.61	11.67	1449900
2006-05-15	11.61	11.85	11.44	11.85	2289593
2006-05-16	11.85	11.87	11.75	11.84	2020605
2006-05-17	11.76	11.85	11.73	11.84	1740818
2006-05-18	11.82	11.84	11.68	11.69	2087430
2006-05-19	11.70	11.70	11.52	11.54	2222093
2006-05-22	11.54	11.61	11.39	11.56	2557575
2006-05-23	11.62	11.64	11.37	11.40	916312
2006-05-24	11.37	11.38	10.92	11.24	2929493
2006-05-25	11.30	11.34	11.07	11.21	1719225
2006-05-26	11.25	11.50	11.24	11.50	1410068
2006-05-30	11.47	11.49	11.30	11.30	990225
2006-05-31	11.34	11.45	11.23	11.39	897075
2006-06-01	11.37	11.49	11.34	11.47	857918
2006-06-02	11.48	11.56	11.35	11.50	1040505
2006-06-05	11.47	11.49	11.23	11.29	1012500
2006-06-06	11.30	11.36	11.17	11.34	1368218
2006-06-07	11.34	11.42	11.24	11.32	1600762
2006-06-08	11.29	11.35	11.02	11.29	1846455
2006-06-09	11.29	11.32	11.06	11.19	1040850
2006-06-12	11.18	11.27	11.05	11.18	1162005
2006-06-13	11.16	11.27	10.95	11.11	1630455
2006-06-14	11.11	11.14	10.94	11.06	1290593
2006-06-15	11.05	11.11	11.00	11.05	2155943
2006-06-16	11.05	11.08	10.95	10.99	2985518
2006-06-19	10.97	11.00	10.79	10.94	1224780
2006-06-20	10.93	11.00	10.90	10.96	1027343
2006-06-21	10.96	11.05	10.87	10.89	1123193
2006-06-22	10.89	10.89	10.69	10.76	1950405
2006-06-23	10.73	10.76	10.59	10.73	855562
2006-06-26	10.75	10.78	10.71	10.76	910568
2006-06-27	10.74	10.74	10.46	10.49	1078980
2006-06-28	10.52	10.64	10.44	10.59	629775
2006-06-29	10.65	10.77	10.54	10.74	897405
2006-06-30	10.77	10.79	10.65	10.79	1856580
2006-07-03	10.81	10.81	10.71	10.76	414112
2006-07-05	10.70	10.73	10.55	10.66	618637
2006-07-06	10.64	10.72	10.54	10.63	643268
2006-07-07	10.60	10.60	10.29	10.29	1448887
2006-07-10	10.32	10.46	10.24	10.40	1125555
2006-07-11	10.37	10.54	10.29	10.54	1274055
2006-07-12	10.51	10.57	10.42	10.43	801900
2006-07-13	10.39	10.52	10.33	10.38	1081005
2006-07-14	10.38	10.40	10.28	10.37	1427280
2006-07-17	10.37	10.49	10.32	10.47	723255
2006-07-18	10.51	10.63	10.41	10.55	604462
2006-07-19	10.56	10.81	10.56	10.72	680400
2006-07-20	10.72	10.75	10.43	10.44	550800
2006-07-21	10.44	10.44	10.30	10.42	983137
2006-07-24	10.48	10.72	10.48	10.70	864330
2006-07-25	10.67	10.84	10.56	10.75	600068
2006-07-26	10.69	10.77	10.58	10.64	550455
2006-07-27	10.81	11.24	10.69	11.16	1932518
2006-07-28	11.17	11.30	11.06	11.08	1751955
2006-07-31	11.04	11.10	10.85	11.08	1098893
2006-08-01	11.04	11.07	10.91	11.02	709080
2006-08-02	11.03	11.10	10.98	11.01	1014525
2006-08-03	10.97	11.12	10.93	11.08	918668
2006-08-04	11.11	11.19	10.96	11.13	1037130
2006-08-07	11.08	11.11	10.87	11.03	782662
2006-08-08	11.04	11.19	10.92	10.96	1193393
2006-08-09	11.01	11.06	10.77	10.81	813705
2006-08-10	10.76	10.90	10.69	10.84	1789755
2006-08-11	10.83	10.83	10.67	10.76	1043543
2006-08-14	10.83	10.98	10.80	10.84	317243
2006-08-15	10.92	11.03	10.90	11.01	639218
2006-08-16	11.05	11.12	11.01	11.12	667237
2006-08-17	11.10	11.18	11.04	11.08	638543
2006-08-18	11.10	11.11	10.90	11.03	524475
2006-08-21	11.00	11.00	10.84	10.87	373268
2006-08-22	10.84	10.92	10.80	10.81	378675
2006-08-23	10.81	10.87	10.67	10.76	622005
2006-08-24	10.77	10.78	10.61	10.69	795143
2006-08-25	10.67	10.72	10.57	10.68	450562
2006-08-28	10.68	10.82	10.64	10.79	742830
2006-08-29	10.80	10.91	10.75	10.90	614243
2006-08-30	10.95	11.03	10.85	10.87	534600
2006-08-31	10.89	10.94	10.86	10.89	824175
2006-09-01	10.92	10.97	10.82	10.89	409718
2006-09-05	10.89	10.94	10.55	10.87	1127925
2006-09-06	10.87	10.87	10.66	10.68	696600
2006-09-07	10.65	10.74	10.55	10.58	811343
2006-09-08	10.58	10.62	10.49	10.50	1502880
2006-09-11	10.47	10.64	10.46	10.56	1290937
2006-09-12	10.59	10.81	10.56	10.69	1415130
2006-09-13	10.69	10.71	10.58	10.61	1762762
2006-09-14	10.58	10.68	10.57	10.65	965580
2006-09-15	10.68	10.83	10.68	10.73	1228162
2006-09-18	10.73	10.84	10.72	10.76	431325
2006-09-19	10.75	10.84	10.65	10.81	572062
2006-09-20	10.87	11.13	10.86	11.04	929475
2006-09-21	11.08	11.20	10.98	11.06	855893
2006-09-22	11.05	11.11	10.92	11.03	593325
2006-09-25	11.03	11.19	10.88	11.14	642593
2006-09-26	11.14	11.27	11.08	11.24	1016880
2006-09-27	11.16	11.40	11.16	11.36	467093
2006-09-28	11.39	11.56	11.35	11.51	739793
2006-09-29	11.49	11.55	11.22	11.23	765450
2006-10-02	11.20	11.32	11.11	11.22	1019243
2006-10-03	11.21	11.41	11.14	11.32	1146818
2006-10-04	11.29	11.54	11.27	11.50	1182255
2006-10-05	11.47	11.75	11.44	11.74	1412768
2006-10-06	11.71	11.90	11.68	11.82	1007768
2006-10-09	11.79	11.88	11.73	11.86	1065818
2006-10-10	11.86	11.95	11.75	11.87	1220393
2006-10-11	11.88	12.00	11.85	11.92	966593
2006-10-12	11.94	12.10	11.91	12.09	993930
2006-10-13	12.05	12.22	12.03	12.18	903480
2006-10-16	12.21	12.31	12.16	12.25	616268
2006-10-17	12.18	12.21	12.10	12.18	533587
2006-10-18	12.24	12.30	12.10	12.14	446512
2006-10-19	12.11	12.22	12.07	12.15	507262
2006-10-20	12.19	12.19	12.02	12.06	554168
2006-10-23	12.00	12.14	11.99	12.13	506250
2006-10-24	12.13	12.30	12.12	12.25	1525493
2006-10-25	12.25	12.29	12.15	12.28	1020600
2006-10-26	12.35	12.37	12.22	12.37	822150
2006-10-27	12.36	12.42	12.17	12.17	538305
2006-10-30	12.12	12.15	12.09	12.12	876825
2006-10-31	12.12	12.12	12.02	12.06	794812
2006-11-01	12.10	12.15	11.93	11.94	708750
2006-11-02	11.87	11.93	11.76	11.84	816743
2006-11-03	11.85	11.90	11.77	11.85	536625
2006-11-06	11.91	11.98	11.88	11.94	670275
2006-11-07	11.92	12.08	11.87	11.88	1409055
2006-11-08	11.78	11.96	11.78	11.89	1402643
2006-11-09	11.86	11.90	11.75	11.77	1016880
2006-11-10	11.79	11.99	11.73	11.98	543368
2006-11-13	11.98	12.09	11.92	11.96	480255
2006-11-14	11.96	12.15	11.90	12.11	792787
2006-11-15	12.13	12.25	12.13	12.19	518400
2006-11-16	12.24	12.29	12.13	12.21	490050
2006-11-17	12.20	12.26	12.10	12.22	525143
2006-11-20	12.21	12.26	12.16	12.18	397912
2006-11-21	12.19	12.25	12.10	12.11	327368
2006-11-22	12.11	12.15	11.98	11.98	521093
2006-11-24	11.91	12.03	11.90	11.94	298687
2006-11-27	11.90	11.92	11.66	11.66	1145468
2006-11-28	11.60	11.78	11.51	11.72	833618
2006-11-29	11.78	11.95	11.76	11.94	492405
2006-11-30	11.91	12.00	11.81	11.96	975037
2006-12-01	11.93	11.99	11.77	11.88	617280
2006-12-04	11.88	12.07	11.88	12.04	533918
2006-12-05	12.09	12.13	12.00	12.09	455625
2006-12-06	12.05	12.17	12.03	12.14	608512
2006-12-07	12.10	12.17	11.96	12.01	648000
2006-12-08	12.00	12.11	11.91	11.93	683437
2006-12-11	11.91	12.03	11.85	12.01	994943
2006-12-12	12.03	12.10	11.96	12.05	570368
2006-12-13	12.12	12.17	12.00	12.07	749918
2006-12-14	12.11	12.20	12.09	12.11	657112
2006-12-15	12.16	12.17	12.01	12.13	1653743
2006-12-18	12.16	12.25	12.11	12.13	810000
2006-12-19	12.10	12.21	12.10	12.18	559230
2006-12-20	12.18	12.34	12.18	12.25	479243
2006-12-21	12.25	12.31	12.14	12.20	618968
2006-12-22	12.20	12.26	12.15	12.16	403987
2006-12-26	12.15	12.36	12.15	12.30	490050
2006-12-27	12.36	12.44	12.33	12.41	587580
2006-12-28	12.40	12.42	12.29	12.34	322305
2006-12-29	12.33	12.35	12.28	12.31	599400
2007-01-03	12.36	12.44	12.23	12.41	693893
2007-01-04	12.41	12.48	12.23	12.42	1055693
2007-01-05	12.37	12.39	12.21	12.25	613575
2007-01-08	12.25	12.27	12.16	12.22	607500
2007-01-09	12.21	12.23	12.08	12.23	915630
2007-01-10	12.18	12.24	12.14	12.21	362805
2007-01-11	12.22	12.41	12.21	12.40	657443
2007-01-12	12.39	12.49	12.38	12.46	255480
2007-01-16	12.52	12.57	12.39	12.45	537637
2007-01-17	12.43	12.59	12.43	12.51	687818
2007-01-18	12.50	12.51	12.33	12.42	487012
2007-01-19	12.46	12.48	12.35	12.47	735743
2007-01-22	12.46	12.52	12.35	12.48	500175
2007-01-23	12.48	12.65	12.48	12.60	535943
2007-01-24	12.60	12.68	12.56	12.61	752955
2007-01-25	12.61	12.64	12.44	12.51	581175
2007-01-26	12.53	12.55	12.39	12.52	642593
2007-01-29	12.50	12.73	12.45	12.69	985493
2007-01-30	12.71	12.87	12.67	12.83	1452593
2007-01-31	12.85	13.09	12.84	12.91	1624718
2007-02-01	12.95	13.00	12.76	12.85	1088437
2007-02-02	12.86	12.98	12.84	12.90	757350
2007-02-05	12.89	12.92	12.78	12.86	647655
2007-02-06	12.89	12.99	12.89	12.97	479580
2007-02-07	12.99	12.99	12.94	12.99	674655
2007-02-08	12.99	12.99	12.89	12.91	711443
2007-02-09	12.81	12.90	12.73	12.75	552825
2007-02-12	12.75	12.78	12.67	12.70	418041
2007-02-13	13.33	14.10	13.17	13.53	4818251
2007-02-14	13.23	13.35	12.97	13.05	1976619
2007-02-15	13.05	13.13	13.01	13.08	1290255
2007-02-16	13.08	13.21	12.97	13.14	847793
2007-02-20	13.13	13.33	13.04	13.17	1023968
2007-02-21	13.17	13.29	13.14	13.26	893693
2007-02-22	13.29	13.35	13.15	13.23	933525
2007-02-23	13.23	13.29	13.14	13.26	679387
2007-02-26	13.32	13.34	13.13	13.20	482979
2007-02-27	13.04	13.20	12.81	12.87	874118
2007-02-28	12.86	13.16	12.74	13.10	1380037
2007-03-01	12.89	13.28	12.84	13.03	1440193
2007-03-02	12.98	13.00	12.74	12.78	914287
2007-03-05	12.74	12.89	12.66	12.66	1166400
2007-03-06	12.74	12.92	12.70	12.84	1157955
2007-03-07	12.80	12.83	12.73	12.76	687143
2007-03-08	12.83	12.97	12.79	12.83	681412
2007-03-09	12.93	12.98	12.74	12.78	952762
2007-03-12	12.83	12.93	12.75	12.88	370230
2007-03-13	12.81	12.87	12.72	12.79	1219718
2007-03-14	12.77	12.80	12.56	12.77	790200
2007-03-15	12.74	13.21	12.68	13.11	1039950
2007-03-16	13.11	13.16	12.88	12.95	1492200
2007-03-19	13.02	13.23	12.93	13.23	1044000
2007-03-20	13.20	13.32	13.11	13.19	852975
2007-03-21	13.21	13.44	13.14	13.39	627750
2007-03-22	13.45	13.45	13.08	13.37	732825
2007-03-23	13.40	13.45	13.34	13.44	702000
2007-03-26	13.42	13.57	13.27	13.57	901350
2007-03-27	13.53	13.57	13.43	13.44	538425
2007-03-28	13.40	13.44	13.22	13.27	1491300
2007-03-29	13.33	13.40	13.23	13.34	670275
2007-03-30	13.33	13.42	13.21	13.31	678375
2007-04-02	13.33	13.42	13.27	13.40	716850
2007-04-03	13.43	13.60	13.39	13.60	1120500
2007-04-04	13.60	13.69	13.56	13.68	992250
2007-04-05	13.68	13.75	13.67	13.73	708075
2007-04-09	13.73	13.79	13.69	13.75	757800
2007-04-10	13.72	13.82	13.69	13.80	876150
2007-04-11	13.80	13.80	13.51	13.56	998100
2007-04-12	13.56	13.69	13.42	13.69	743400
2007-04-13	13.72	13.83	13.65	13.81	1921275
2007-04-16	13.98	13.98	13.86	13.88	737325
2007-04-17	13.88	13.93	13.78	13.82	534600
2007-04-18	13.78	13.80	13.65	13.70	731925
2007-04-19	13.62	13.64	13.43	13.44	1221975
2007-04-20	13.58	13.58	13.37	13.47	1219950
2007-04-23	13.44	13.61	13.43	13.52	1169775
2007-04-24	14.27	14.33	13.60	13.71	2204325
2007-04-25	14.20	14.22	13.78	13.92	2213325
2007-04-26	13.96	14.20	13.87	14.14	2117700
2007-04-27	14.13	14.27	14.08	14.24	1098787
2007-04-30	14.27	14.30	13.85	13.85	1267425
2007-05-01	13.84	13.89	13.71	13.76	1327950
2007-05-02	13.73	13.96	13.73	13.89	1916100
2007-05-03	13.92	14.01	13.80	13.84	768150
2007-05-04	13.89	13.89	13.69	13.79	846450
2007-05-07	13.98	14.05	13.86	13.93	1050975
2007-05-08	13.93	13.93	13.73	13.82	814050
2007-05-09	13.43	14.01	13.43	13.94	1067625
2007-05-10	13.85	13.95	13.74	13.77	986625
2007-05-11	13.83	14.02	13.83	13.99	983250
2007-05-14	13.96	14.04	13.85	13.91	1257750
2007-05-15	13.91	14.04	13.80	13.82	957150
2007-05-16	13.88	14.02	13.87	13.98	1047375
2007-05-17	13.93	13.97	13.89	13.91	644625
2007-05-18	13.92	14.00	13.91	13.95	715725
2007-05-21	13.95	14.10	13.92	14.00	1053450
2007-05-22	13.96	14.12	13.89	14.05	852750
2007-05-23	14.09	14.13	13.87	13.89	501300
2007-05-24	13.91	14.01	13.53	13.55	666225
2007-05-25	13.61	13.77	13.53	13.68	585900
2007-05-29	13.71	13.80	13.60	13.69	590625
2007-05-30	13.65	13.71	13.56	13.60	958950
2007-05-31	13.61	13.73	13.56	13.70	849375
2007-06-01	13.78	13.91	13.74	13.90	1464975
2007-06-04	13.89	13.99	13.87	13.95	1037475
2007-06-05	13.88	13.88	13.60	13.72	817425
2007-06-06	13.64	13.70	13.51	13.53	516825
2007-06-07	13.38	13.41	13.22	13.25	1364625
2007-06-08	13.20	13.38	13.11	13.37	944550
2007-06-11	13.33	13.45	13.16	13.33	521325
2007-06-12	13.26	13.31	13.13	13.15	897525
2007-06-13	13.20	13.38	13.18	13.31	769725
2007-06-14	13.35	13.43	13.26	13.32	408150
2007-06-15	13.53	13.60	13.36	13.55	1101825
2007-06-18	13.56	13.56	13.20	13.48	420525
2007-06-19	13.47	13.61	13.19	13.58	515250
2007-06-20	13.64	13.69	13.51	13.61	1117125
2007-06-21	13.56	13.69	13.38	13.63	769050
2007-06-22	13.57	13.59	13.41	13.45	1920375
2007-06-25	13.42	13.48	13.16	13.20	971325
2007-06-26	13.28	13.50	13.26	13.47	1102275
2007-06-27	13.38	13.51	13.38	13.48	672075
2007-06-28	13.52	13.67	13.50	13.52	652050
2007-06-29	13.58	13.67	13.44	13.44	625725
2007-07-02	13.50	13.60	13.44	13.57	485550
2007-07-03	13.58	13.64	13.55	13.55	184500
2007-07-05	13.59	13.68	13.43	13.53	310725
2007-07-06	13.50	13.50	13.29	13.45	488925
2007-07-09	13.45	13.45	13.24	13.34	531225
2007-07-10	13.25	13.28	13.12	13.14	762750
2007-07-11	13.14	13.26	13.07	13.23	520200
2007-07-12	13.31	13.46	13.22	13.40	637425
2007-07-13	13.41	13.71	13.41	13.60	500625
2007-07-16	13.58	13.58	13.43	13.44	557550
2007-07-17	13.50	13.73	13.48	13.60	559350
2007-07-18	13.54	13.54	13.23	13.37	791550
2007-07-19	13.44	13.72	13.44	13.64	1134450
2007-07-20	13.61	13.63	13.33	13.48	993825
2007-07-23	13.46	14.54	13.46	14.09	2206575
2007-07-24	14.23	14.31	13.58	13.98	1451700
2007-07-25	14.10	14.39	14.06	14.35	2162475
2007-07-26	14.22	14.81	13.84	14.08	2367225
2007-07-27	14.16	14.40	13.92	13.94	1586700
2007-07-30	13.94	13.96	13.40	13.74	1358550
2007-07-31	13.85	14.15	13.77	13.78	1858500
2007-08-01	13.74	14.03	13.54	13.78	1388250
2007-08-02	13.88	13.96	13.51	13.85	1630575
2007-08-03	13.84	13.96	13.43	13.53	1584225
2007-08-06	13.58	13.88	13.44	13.84	1343025
2007-08-07	13.73	14.06	13.51	13.91	1433475
2007-08-08	14.04	14.35	13.73	14.17	1998225
2007-08-09	13.90	14.50	13.66	13.73	2927475
2007-08-10	13.56	14.33	13.36	13.76	1891350
2007-08-13	13.96	14.20	13.71	14.04	2371050
2007-08-14	14.12	14.18	13.56	13.62	1846800
2007-08-15	13.58	13.78	13.13	13.16	900900
2007-08-16	13.14	13.69	13.02	13.61	1413000
2007-08-17	14.24	14.41	13.19	13.36	1997325
2007-08-20	13.40	13.53	13.13	13.33	1099575
2007-08-21	13.23	13.38	13.11	13.30	794475
2007-08-22	13.43	13.66	13.37	13.53	1894950
2007-08-23	13.57	13.70	13.29	13.35	1278450
2007-08-24	13.32	13.44	13.17	13.44	859500
2007-08-27	13.37	13.37	13.19	13.28	667350
2007-08-28	13.19	13.28	13.04	13.04	660825
2007-08-29	13.09	13.34	13.09	13.31	636300
2007-08-30	13.13	13.36	13.10	13.20	539550
2007-08-31	13.37	13.56	13.27	13.52	915525
2007-09-04	13.47	13.61	13.42	13.55	872550
2007-09-05	13.46	13.59	13.37	13.55	980100
2007-09-06	13.57	13.60	13.32	13.39	661050
2007-09-07	13.16	13.37	13.06	13.11	606375
2007-09-10	13.17	13.24	12.91	13.10	769725
2007-09-11	13.17	13.28	13.09	13.22	896175
2007-09-12	13.15	13.32	13.08	13.13	1073700
2007-09-13	13.16	13.32	13.10	13.21	493200
2007-09-14	13.08	13.28	13.02	13.27	477225
2007-09-17	13.21	13.35	13.13	13.29	985725
2007-09-18	13.32	13.49	13.22	13.49	925650
2007-09-19	13.60	14.13	13.60	14.09	1302075
2007-09-20	14.05	14.11	13.94	13.98	557775
2007-09-21	14.11	14.19	13.95	14.11	1158750
2007-09-24	14.09	14.12	13.81	13.92	854550
2007-09-25	13.82	13.95	13.72	13.81	662400
2007-09-26	13.88	14.10	13.84	14.03	498375
2007-09-27	14.07	14.17	13.94	14.13	380925
2007-09-28	14.14	14.39	13.99	14.12	672975
2007-10-01	14.09	14.59	14.02	14.52	881775
2007-10-02	14.56	14.58	14.43	14.53	508050
2007-10-03	14.43	14.64	14.41	14.62	704925
2007-10-04	14.66	14.71	14.50	14.71	492750
2007-10-05	14.75	14.80	14.53	14.64	855450
2007-10-08	14.65	14.71	14.43	14.53	643050
2007-10-09	14.59	14.67	14.47	14.57	782775
2007-10-10	14.60	14.72	14.44	14.44	602775
2007-10-11	14.57	14.71	14.44	14.51	1323000
2007-10-12	14.56	14.86	14.49	14.85	557100
2007-10-15	14.82	14.92	14.65	14.78	848700
2007-10-16	14.76	14.92	14.72	14.88	1401750
2007-10-17	15.01	15.08	14.32	14.53	1231425
2007-10-18	14.50	14.63	14.37	14.44	605250
2007-10-19	14.40	14.47	13.94	13.94	1372950
2007-10-22	13.93	14.09	13.81	13.99	2306250
2007-10-23	14.09	15.13	14.04	14.80	2093625
2007-10-24	14.79	15.00	14.40	14.88	2390850
2007-10-25	14.96	15.01	14.66	14.83	1356525
2007-10-26	15.07	15.11	14.67	14.84	1387800
2007-10-29	14.87	15.12	14.83	15.12	1545525
2007-10-30	15.09	15.14	14.87	14.97	1238625
2007-10-31	15.09	15.09	14.72	15.03	1563075
2007-11-01	14.97	15.01	14.51	14.52	1484100
2007-11-02	14.64	14.83	14.44	14.75	1296450
2007-11-05	14.57	14.80	14.52	14.68	985500
2007-11-06	14.70	14.96	14.58	14.94	1213650
2007-11-07	14.82	14.88	14.41	14.44	787050
2007-11-08	14.54	14.86	14.48	14.80	1130386
2007-11-09	14.63	14.73	14.44	14.47	1089337
2007-11-12	14.44	14.80	14.41	14.56	1549575
2007-11-13	14.67	15.13	14.60	15.12	1682550
2007-11-14	15.19	15.19	14.87	14.95	932949
2007-11-15	14.91	15.07	14.74	14.91	935550
2007-11-16	14.94	15.03	14.67	14.89	1147275
2007-11-19	14.79	14.79	14.44	14.48	1662277
2007-11-20	14.45	14.58	14.20	14.52	1262025
2007-11-21	14.43	14.62	14.32	14.39	958500
2007-11-23	14.52	14.56	14.27	14.28	454950
2007-11-26	14.27	14.37	13.99	14.01	881316
2007-11-27	14.09	14.27	13.94	14.12	1903027
2007-11-28	14.16	14.24	14.05	14.20	2936025
2007-11-29	14.16	14.22	14.05	14.11	1184292
2007-11-30	14.28	14.28	13.92	14.15	1718100
2007-12-03	14.13	14.22	13.99	14.03	708525
2007-12-04	13.96	14.08	13.82	13.84	1264725
2007-12-05	13.91	13.92	13.69	13.80	1197900
2007-12-06	13.80	14.12	13.80	14.11	999675
2007-12-07	14.18	14.22	13.76	13.82	1678950
2007-12-10	13.84	14.17	13.81	14.14	971775
2007-12-11	14.23	14.31	13.82	13.85	1154182
2007-12-12	14.20	14.25	13.76	13.94	1436625
2007-12-13	13.76	13.87	13.58	13.68	1170225
2007-12-14	13.57	13.67	13.24	13.27	1724400
2007-12-17	13.32	13.33	12.93	13.22	1454548
2007-12-18	13.40	13.60	13.31	13.57	1218811
2007-12-19	13.54	13.59	13.27	13.37	985950
2007-12-20	13.53	13.89	13.48	13.69	1305000
2007-12-21	13.98	14.00	13.64	13.76	1974240
2007-12-24	13.83	13.92	13.72	13.79	373050
2007-12-26	13.71	13.88	13.66	13.84	495481
2007-12-27	13.82	13.90	13.66	13.68	767025
2007-12-28	13.68	13.87	13.65	13.78	859203
2007-12-31	13.68	13.85	13.62	13.73	852975
2008-01-02	13.69	13.81	13.59	13.78	1695150
2008-01-03	13.80	13.88	13.73	13.83	1343025
2008-01-04	13.67	13.77	13.42	13.58	2089800
2008-01-07	13.61	13.65	13.40	13.50	1620000
2008-01-08	13.53	13.58	13.07	13.09	2244150
2008-01-09	13.09	13.28	13.07	13.24	2499075
2008-01-10	13.31	13.97	13.20	13.83	2224800
2008-01-11	13.75	13.79	13.56	13.71	2310300
2008-01-14	13.83	13.83	13.27	13.45	1219725
2008-01-15	13.26	13.43	13.19	13.41	901341
2008-01-16	13.40	13.64	13.19	13.48	1458063
2008-01-17	13.51	13.71	13.24	13.28	1087650
2008-01-18	13.35	13.56	13.22	13.24	1785334
2008-01-22	13.17	13.33	12.97	13.00	1745734
2008-01-23	12.84	13.09	12.47	13.09	3687570
2008-01-24	13.12	13.18	12.84	12.92	1769625
2008-01-25	13.05	13.08	12.81	13.03	2180700
2008-01-28	13.06	13.11	12.77	13.01	1064025
2008-01-29	13.06	13.15	12.89	13.03	992250
2008-01-30	12.95	13.10	12.74	12.76	1451925
2008-01-31	12.58	13.02	12.53	12.96	1763896
2008-02-01	12.96	13.18	12.86	13.17	1357200
2008-02-04	13.07	13.20	12.99	13.14	748125
2008-02-05	12.91	13.18	12.81	12.83	940950
2008-02-06	12.91	12.97	12.73	12.78	993712
2008-02-07	12.73	12.90	12.64	12.84	806850
2008-02-08	12.84	13.08	12.82	13.04	1047838
2008-02-11	12.99	13.10	12.88	13.01	833625
2008-02-12	13.46	13.46	12.85	13.12	1611225
2008-02-13	13.20	13.62	13.16	13.52	1592640
2008-02-14	13.53	13.60	13.46	13.52	1187325
2008-02-15	13.47	13.60	13.39	13.56	1154700
2008-02-19	13.69	13.69	13.49	13.56	919300
2008-02-20	13.44	13.73	13.40	13.68	758511
2008-02-21	13.76	13.76	13.48	13.54	1354500
2008-02-22	13.53	13.64	13.41	13.61	1089900
2008-02-25	13.64	13.66	13.49	13.60	1656900
2008-02-26	13.55	13.80	13.51	13.75	1779075
2008-02-27	13.64	13.78	13.64	13.72	1130400
2008-02-28	13.64	13.84	13.54	13.70	791770
2008-02-29	13.58	13.61	13.41	13.49	1095300
2008-03-03	13.48	13.52	13.24	13.37	1114533
2008-03-04	13.29	13.56	13.29	13.47	871425
2008-03-05	13.60	13.77	13.47	13.66	770400
2008-03-06	13.60	13.61	13.20	13.26	1015816
2008-03-07	13.20	13.46	13.13	13.32	1076400
2008-03-10	13.39	13.39	13.18	13.21	1370830
2008-03-11	13.56	13.56	13.12	13.37	1884150
2008-03-12	13.41	13.55	13.27	13.30	807070
2008-03-13	13.12	13.35	13.04	13.31	1084275
2008-03-14	13.40	13.40	12.93	13.16	1119375
2008-03-17	12.82	13.42	12.81	13.19	1090575
2008-03-18	13.40	13.80	13.36	13.79	1408216
2008-03-19	13.83	14.08	13.56	13.56	1431004
2008-03-20	13.87	14.09	13.52	14.01	3436560
2008-03-24	14.04	14.12	13.86	13.88	1104975
2008-03-25	13.85	14.05	13.81	13.93	709875
2008-03-26	13.84	14.00	13.82	13.93	701244
2008-03-27	14.00	14.00	13.56	13.65	1280250
2008-03-28	13.65	13.65	13.31	13.36	1319184
2008-03-31	13.39	13.78	13.27	13.66	1696950
2008-04-01	13.58	13.89	13.54	13.88	754740
2008-04-02	13.93	14.00	13.86	13.89	639918
2008-04-03	13.80	13.92	13.71	13.87	717975
2008-04-04	13.83	13.88	13.66	13.86	684634
2008-04-07	13.89	13.90	13.66	13.80	615600
2008-04-08	13.68	14.00	13.68	13.90	747225
2008-04-09	13.95	13.95	13.66	13.80	691200
2008-04-10	13.82	13.87	13.56	13.64	1282275
2008-04-11	13.50	13.54	13.34	13.37	1293975
2008-04-14	13.33	13.56	13.33	13.47	600471
2008-04-15	13.55	13.60	13.40	13.48	698625
2008-04-16	13.58	13.78	13.53	13.77	725751
2008-04-17	13.69	13.80	13.64	13.78	683604
2008-04-18	13.94	14.12	13.82	14.03	765670
2008-04-21	13.92	14.00	13.75	13.83	903307
2008-04-22	14.36	14.36	13.75	13.89	1359643
2008-04-23	13.95	13.96	13.69	13.84	1252111
2008-04-24	13.87	14.11	13.75	14.06	886765
2008-04-25	14.15	14.32	13.99	14.28	605209
2008-04-28	14.20	14.30	14.12	14.28	709159
2008-04-29	14.30	14.53	14.27	14.34	939861
2008-04-30	14.41	14.60	14.16	14.25	603436
2008-05-01	14.27	14.80	14.18	14.72	826128
2008-05-02	14.81	14.81	14.33	14.35	689472
2008-05-05	14.36	14.38	13.98	14.15	1512886
2008-05-06	14.04	14.13	13.89	13.98	1639350
2008-05-07	14.02	14.07	13.60	13.61	1827814
2008-05-08	13.65	13.75	13.54	13.67	846652
2008-05-09	13.52	13.72	13.47	13.56	574267
2008-05-12	13.63	13.92	13.59	13.90	567814
2008-05-13	13.90	13.96	13.80	13.96	419067
2008-05-14	13.96	13.99	13.79	13.85	577561
2008-05-15	13.80	13.96	13.78	13.88	583785
2008-05-16	13.95	14.11	13.84	14.07	853204
2008-05-19	14.04	14.09	13.89	14.00	652522
2008-05-20	13.92	14.20	13.92	14.12	790627
2008-05-21	14.04	14.29	13.75	13.80	887679
2008-05-22	13.83	14.11	13.76	14.02	692194
2008-05-23	13.94	14.05	13.88	13.99	542353
2008-05-27	14.03	14.27	13.96	14.16	461596
2008-05-28	14.24	14.31	14.14	14.28	534037
2008-05-29	14.21	14.61	14.19	14.47	602302
2008-05-30	14.45	14.63	14.44	14.59	912424
2008-06-02	14.50	14.59	14.15	14.32	1218937
2008-06-03	14.39	14.39	14.18	14.22	755923
2008-06-04	14.16	14.45	14.16	14.36	612238
2008-06-05	14.37	14.79	14.30	14.79	734116
2008-06-06	14.75	14.81	14.63	14.63	1094548
2008-06-09	14.67	14.87	14.56	14.84	1171503
2008-06-10	14.68	14.88	14.63	14.64	1175485
2008-06-11	14.60	14.70	14.08	14.11	1079181
2008-06-12	14.16	14.44	14.16	14.21	960952
2008-06-13	14.34	14.55	14.24	14.53	1355395
2008-06-16	14.68	15.52	14.68	14.81	3415680
2008-06-17	14.85	15.13	14.74	15.05	1081030
2008-06-18	14.97	15.08	14.76	14.82	1158012
2008-06-19	14.92	15.24	14.76	15.24	818230
2008-06-20	15.09	15.21	14.71	14.88	1856893
2008-06-23	15.04	15.04	14.64	14.86	1107067
2008-06-24	14.74	14.92	14.67	14.67	1006362
2008-06-25	14.73	15.11	14.70	15.01	1694808
2008-06-26	14.80	14.91	14.48	14.55	1167399
2008-06-27	14.54	14.66	14.28	14.38	2504358
2008-06-30	14.40	14.40	14.19	14.19	1209987
2008-07-01	14.13	14.14	13.85	14.12	990544
2008-07-02	14.11	14.15	13.77	13.82	770175
2008-07-03	13.85	14.03	13.71	13.83	428157
2008-07-07	13.94	13.94	13.47	13.68	1215486
2008-07-08	13.64	14.20	13.60	14.19	1370965
2008-07-09	14.22	14.27	13.93	14.00	694327
2008-07-10	14.10	14.44	14.05	14.29	1189894
2008-07-11	14.10	14.54	14.09	14.45	833445
2008-07-14	14.58	14.96	14.37	14.89	1731172
2008-07-15	14.78	14.98	14.57	14.72	1076283
2008-07-16	14.72	15.32	14.57	15.28	1163371
2008-07-17	15.28	15.30	15.06	15.26	1920334
2008-07-18	15.28	15.33	14.19	15.05	1139386
2008-07-21	15.11	15.11	14.86	15.05	862546
2008-07-22	15.03	15.35	14.92	15.16	1489374
2008-07-23	14.88	15.02	14.29	15.02	2750193
2008-07-24	14.64	15.04	14.64	14.94	1348393
2008-07-25	15.10	15.44	14.99	15.31	1519348
2008-07-28	15.29	15.32	15.03	15.26	1136173
2008-07-29	15.29	15.48	15.24	15.45	1019574
2008-07-30	15.50	15.88	15.46	15.79	1313226
2008-07-31	15.55	16.30	15.55	16.17	2552143
2008-08-01	16.12	16.16	15.46	15.57	1319247
2008-08-04	15.56	15.73	15.37	15.61	1253079
2008-08-05	15.67	15.87	15.58	15.81	926698
2008-08-06	15.83	16.49	15.74	16.44	2132959
2008-08-07	16.32	16.45	16.13	16.20	904081
2008-08-08	16.37	16.57	16.25	16.46	945139
2008-08-11	16.42	16.96	16.42	16.95	1269859
2008-08-12	16.89	16.90	16.44	16.65	1346116
2008-08-13	16.15	16.36	15.63	16.13	1597891
2008-08-14	16.14	16.16	15.98	16.15	1154988
2008-08-15	16.25	16.51	15.96	16.21	1045017
2008-08-18	16.32	16.36	15.80	15.94	1042776
2008-08-19	15.91	15.94	15.65	15.75	1328863
2008-08-20	15.80	16.05	15.76	15.99	971064
2008-08-21	15.85	16.01	15.72	15.84	698521
2008-08-22	16.04	16.15	15.88	16.10	804298
2008-08-25	15.94	16.01	15.71	15.84	679837
2008-08-26	15.81	15.95	15.68	15.86	525955
2008-08-27	15.84	16.09	15.82	15.95	996313
2008-08-28	16.02	16.15	15.88	16.00	1099521
2008-08-29	16.01	16.16	15.96	16.14	619749
2008-09-02	16.32	16.71	15.97	16.14	1129576
2008-09-03	16.09	16.37	15.99	16.23	1784200
2008-09-04	16.08	16.08	15.24	15.39	2672500
2008-09-05	15.31	15.34	14.98	15.22	1553346
2008-09-08	15.57	15.90	15.47	15.84	1363797
2008-09-09	15.92	16.21	15.62	15.62	1429987
2008-09-10	15.72	16.00	15.61	15.81	1237311
2008-09-11	15.80	15.97	15.45	15.96	1782373
2008-09-12	15.96	16.10	15.78	16.08	903519
2008-09-15	15.68	16.17	15.56	15.89	1493946
2008-09-16	15.66	16.44	15.29	16.44	2126448
2008-09-17	16.18	16.22	15.62	15.90	1896232
2008-09-18	16.09	17.05	16.09	16.67	2726919
2008-09-19	17.08	18.11	17.01	17.15	3553218
2008-09-22	16.98	17.05	16.45	16.47	1142478
2008-09-23	15.67	15.67	14.69	15.18	4931878
2008-09-24	15.16	15.16	14.44	14.84	4548213
2008-09-25	15.19	15.35	14.70	15.26	11759211
2008-09-26	14.97	15.65	14.78	15.62	2562889
2008-09-29	15.55	15.55	14.37	14.77	2699514
2008-09-30	14.88	15.33	14.51	15.24	2464015
2008-10-01	14.95	15.18	14.81	15.13	1414876
2008-10-02	15.09	15.11	14.68	14.80	1376082
2008-10-03	15.10	15.56	15.00	15.48	2813760
2008-10-06	15.16	15.33	14.49	15.15	2884729
2008-10-07	15.43	15.43	14.71	14.75	2954835
2008-10-08	14.36	14.92	13.93	13.93	4124403
2008-10-09	14.08	14.44	13.04	13.05	2862229
2008-10-10	12.48	14.83	12.40	13.57	4450324
2008-10-13	13.63	14.67	13.63	14.57	3740472
2008-10-14	15.00	15.04	14.08	14.32	2565495
2008-10-15	14.09	14.24	13.54	13.54	1870236
2008-10-16	13.60	14.48	13.23	14.23	3211974
2008-10-17	13.75	15.07	13.75	14.44	2362986
2008-10-20	14.56	15.07	14.41	15.06	1738917
2008-10-21	14.66	14.96	14.40	14.56	2205832
2008-10-22	14.53	14.53	13.79	14.46	2167789
2008-10-23	14.60	14.84	13.79	14.65	2188323
2008-10-24	14.26	14.39	13.56	13.92	1737585
2008-10-27	13.76	14.09	13.25	13.27	1712475
2008-10-28	13.50	13.60	12.69	13.31	3384180
2008-10-29	13.29	14.26	12.96	13.71	2482236
2008-10-30	14.08	14.41	13.85	14.27	1543909
2008-10-31	14.22	15.04	14.16	15.04	5676124
2008-11-03	15.04	15.49	14.99	15.42	1713069
2008-11-04	15.49	15.77	15.27	15.59	1253047
2008-11-05	15.43	15.58	15.04	15.07	1144197
2008-11-06	14.91	15.30	14.78	14.88	1225174
2008-11-07	15.04	15.30	14.83	15.24	955062
2008-11-10	15.56	16.04	15.16	15.40	977674
2008-11-11	15.26	15.65	14.96	15.42	1056136
2008-11-12	15.17	15.29	14.62	14.69	1312650
2008-11-13	14.62	15.96	14.04	15.92	2300827
2008-11-14	15.66	16.28	15.36	15.50	1469061
2008-11-17	15.39	15.74	15.12	15.29	1741414
2008-11-18	15.31	15.57	14.88	15.40	2371302
2008-11-19	15.35	15.64	14.56	14.59	1839303
2008-11-20	14.51	15.09	13.99	14.08	2688138
2008-11-21	14.23	15.03	14.02	14.99	3242911
2008-11-24	15.26	15.28	13.74	14.07	4200840
2008-11-25	14.08	14.14	12.25	12.90	8187196
2008-11-26	13.00	13.14	12.32	13.04	4451166
2008-11-28	12.96	13.15	11.98	12.55	2021697
2008-12-01	12.32	12.56	11.80	11.87	21056247
2008-12-02	12.03	12.34	11.90	12.26	3911197
2008-12-03	12.04	12.84	11.93	12.65	4062582
2008-12-04	12.49	12.99	12.14	12.44	2380315
2008-12-05	12.23	13.04	11.96	13.01	2040178
2008-12-08	13.17	13.48	13.04	13.27	1830442
2008-12-09	13.09	13.67	12.84	12.99	1470676
2008-12-10	13.14	13.36	13.01	13.20	1247796
2008-12-11	13.13	13.33	12.53	12.69	1772482
2008-12-12	12.44	13.11	12.30	13.08	1418382
2008-12-15	13.12	13.25	12.44	12.68	1708672
2008-12-16	12.85	13.33	12.72	13.33	1641474
2008-12-17	13.14	13.33	12.79	12.97	2280253
2008-12-18	12.98	13.15	12.76	13.04	2869002
2008-12-19	13.20	13.52	13.16	13.31	3653505
2008-12-22	13.16	13.31	12.68	12.72	1521040
2008-12-23	13.13	13.36	12.95	13.09	1545682
2008-12-24	13.04	13.04	12.73	12.80	574456
2008-12-26	12.87	13.00	12.70	12.90	730836
2008-12-29	12.93	12.96	12.51	12.69	1433151
2008-12-30	12.80	13.38	12.78	13.37	1662421
2008-12-31	13.44	14.12	13.44	14.03	2038576
2009-01-02	14.01	14.08	13.68	13.78	1441062
2009-01-05	13.72	14.12	13.66	13.80	1341274
2009-01-06	13.83	14.07	13.53	13.62	1416654
2009-01-07	13.41	13.52	13.14	13.37	1230507
2009-01-08	13.33	13.83	13.33	13.77	1232419
2009-01-09	13.79	13.93	13.31	13.37	1136214
2009-01-12	13.39	13.39	12.99	13.12	1445274
2009-01-13	13.12	13.24	12.76	12.85	1569024
2009-01-14	12.71	12.85	11.76	11.87	3343248
2009-01-15	11.69	12.30	11.54	12.23	1561437
2009-01-16	12.37	12.54	11.86	12.49	2433505
2009-01-20	12.48	12.52	11.87	12.00	2034054
2009-01-21	12.15	12.44	11.90	12.40	1542199
2009-01-22	12.13	12.76	12.12	12.60	3774042
2009-01-23	12.26	12.61	12.22	12.33	3692052
2009-01-26	12.36	12.93	12.32	12.77	3230856
2009-01-27	12.80	13.27	12.77	12.93	3402225
2009-01-28	13.06	13.56	13.02	13.37	3991963
2009-01-29	13.21	13.41	12.99	13.10	1266655
2009-01-30	13.17	13.32	12.82	12.90	2095312
2009-02-02	12.64	12.82	12.16	12.49	3835129
2009-02-03	12.41	12.56	12.12	12.51	2389653
2009-02-04	12.51	12.81	12.33	12.46	1796710
2009-02-05	12.40	12.56	12.16	12.37	2027214
2009-02-06	12.36	12.49	12.15	12.28	2324902
2009-02-09	12.24	12.28	11.61	11.96	3356401
2009-02-10	11.88	12.76	11.88	12.06	5929060
2009-02-11	12.22	12.50	11.64	11.69	2738619
2009-02-12	11.56	11.78	11.23	11.69	3512556
2009-02-13	11.73	11.89	11.62	11.79	1967184
2009-02-17	11.34	11.80	11.28	11.60	2059114
2009-02-18	11.64	11.67	11.27	11.32	1959187
2009-02-19	11.28	11.55	11.27	11.30	2050839
2009-02-20	11.22	11.45	11.02	11.31	2363220
2009-02-23	11.35	11.39	11.03	11.06	2080656
2009-02-24	11.17	11.24	10.88	11.14	1758843
2009-02-25	11.06	11.17	10.69	10.85	1474227
2009-02-26	10.94	11.03	10.55	10.59	1551897
2009-02-27	10.48	10.81	10.32	10.60	2365411
2009-03-02	10.42	10.58	10.20	10.42	2188084
2009-03-03	10.41	10.52	9.87	9.88	2519280
2009-03-04	9.97	10.11	9.70	9.78	2119293
2009-03-05	9.60	9.78	9.36	9.57	2225322
2009-03-06	9.67	9.95	9.50	9.72	2576781
2009-03-09	9.65	9.79	9.23	9.30	2085718
2009-03-10	9.44	9.56	9.12	9.55	2740311
2009-03-11	9.56	9.76	9.39	9.54	1630017
2009-03-12	9.56	10.12	9.47	10.06	1949548
2009-03-13	10.09	10.12	9.90	10.06	1501663
2009-03-16	10.18	10.24	9.95	9.99	1642887
2009-03-17	10.00	10.35	9.92	10.35	1019443
2009-03-18	10.33	10.70	10.13	10.53	1277550
2009-03-19	10.58	10.67	10.38	10.64	1767042
2009-03-20	10.68	10.97	10.56	10.56	2266011
2009-03-23	10.66	11.22	10.54	11.22	2062921
2009-03-24	11.13	11.28	10.87	10.89	1801228
2009-03-25	11.00	11.30	10.69	11.00	1585300
2009-03-26	11.13	11.59	10.97	11.59	2555500
2009-03-27	11.44	11.54	11.22	11.25	994666
2009-03-30	11.05	11.07	10.85	11.04	1090264
2009-03-31	11.14	11.58	11.06	11.42	1893618
2009-04-01	11.28	11.38	10.88	11.35	1633068
2009-04-02	11.57	12.13	11.46	11.91	1682766
2009-04-03	11.94	12.28	11.87	12.28	1679697
2009-04-06	12.15	12.35	12.09	12.20	1801714
2009-04-07	12.09	12.23	11.91	12.02	1160775
2009-04-08	12.09	12.22	11.93	11.98	1407582
2009-04-09	12.15	12.15	11.96	12.03	2072979
2009-04-13	11.95	12.00	11.67	11.95	1370043
2009-04-14	11.83	11.92	11.67	11.85	1849536
2009-04-15	11.85	12.20	11.85	12.08	812079
2009-04-16	12.16	12.25	11.96	12.17	1608349
2009-04-17	12.19	12.33	11.90	11.97	2223229
2009-04-20	11.83	11.88	11.62	11.80	1365651
2009-04-21	11.65	11.88	11.46	11.67	1928299
2009-04-22	12.22	12.22	11.56	11.59	3874900
2009-04-23	11.65	11.65	11.24	11.37	1895697
2009-04-24	11.45	11.56	11.32	11.41	2212830
2009-04-27	11.28	11.58	11.17	11.39	2287237
2009-04-28	11.29	11.63	11.20	11.44	1470969
2009-04-29	11.52	11.97	11.45	11.52	3477919
2009-04-30	11.59	11.76	11.42	11.46	3072096
2009-05-01	11.44	11.52	11.20	11.36	1499139
2009-05-04	11.47	11.47	11.16	11.42	2017845
2009-05-05	11.42	11.43	11.13	11.20	1845540
2009-05-06	11.30	11.37	10.97	11.09	1857681
2009-05-07	11.12	11.12	10.84	10.91	1571328
2009-05-08	11.02	11.40	10.96	11.36	1940067
2009-05-11	11.22	11.34	11.12	11.19	1188333
2009-05-12	11.20	11.31	10.88	11.01	1079487
2009-05-13	10.86	10.87	10.66	10.69	1278171
2009-05-14	10.69	11.04	10.67	11.01	1432597
2009-05-15	10.98	11.03	10.75	10.85	1129527
2009-05-18	10.93	11.19	10.83	11.19	1345248
2009-05-19	11.12	11.37	10.96	11.34	1791396
2009-05-20	11.42	11.56	11.22	11.23	1648566
2009-05-21	11.12	11.23	11.01	11.13	1322199
2009-05-22	11.15	11.27	11.07	11.14	1499629
2009-05-26	11.04	11.62	11.00	11.53	1605474
2009-05-27	11.46	11.50	11.18	11.26	1343479
2009-05-28	11.36	11.45	11.09	11.37	1074100
2009-05-29	11.36	11.37	11.17	11.29	1446466
2009-06-01	11.44	11.84	11.34	11.84	1296913
2009-06-02	11.76	11.89	11.56	11.61	1889397
2009-06-03	11.56	11.66	11.43	11.62	1397947
2009-06-04	11.67	11.76	11.53	11.70	1113259
2009-06-05	11.86	11.92	11.69	11.83	1314589
2009-06-08	11.80	11.92	11.64	11.88	1330938
2009-06-09	11.92	11.93	11.73	11.84	935595
2009-06-10	11.87	11.90	11.53	11.71	1535634
2009-06-11	11.78	12.00	11.75	11.79	1204294
2009-06-12	11.76	11.83	11.63	11.82	951718
2009-06-15	11.69	11.70	11.40	11.56	1101109
2009-06-16	11.66	11.68	11.40	11.44	976135
2009-06-17	11.39	11.56	11.34	11.46	1187707
2009-06-18	11.42	11.69	11.38	11.62	777667
2009-06-19	11.74	11.78	11.45	11.48	1698664
2009-06-22	11.41	11.49	11.04	11.04	1925721
2009-06-23	11.09	11.13	10.97	11.06	1675219
2009-06-24	11.14	11.19	11.01	11.13	1637388
2009-06-25	11.09	11.55	11.03	11.54	2360718
2009-06-26	11.52	11.68	10.81	10.84	18488367
2009-06-29	10.91	11.41	10.91	11.40	3402342
2009-06-30	11.38	11.52	11.38	11.52	2071566
2009-07-01	11.51	11.64	11.44	11.56	1217713
2009-07-02	11.46	11.56	11.34	11.40	1012509
2009-07-06	11.32	11.43	11.25	11.34	767133
2009-07-07	11.36	11.48	11.25	11.30	1444855
2009-07-08	11.32	11.40	11.04	11.21	1788628
2009-07-09	11.22	11.22	10.89	11.00	1997694
2009-07-10	11.04	11.25	10.86	11.23	1846210
2009-07-13	11.30	11.49	11.23	11.44	1564839
2009-07-14	11.42	11.48	11.36	11.47	739579
2009-07-15	11.57	11.68	11.48	11.67	1136488
2009-07-16	11.60	11.86	11.53	11.83	1103161
2009-07-17	11.83	12.15	11.72	11.80	1266403
2009-07-20	11.83	12.04	11.79	11.92	1115527
2009-07-21	11.91	12.07	11.81	12.05	1361835
2009-07-22	12.06	12.80	12.03	12.66	4003816
2009-07-23	12.64	12.79	12.58	12.77	1468458
2009-07-24	12.74	12.92	12.58	12.75	1619163
2009-07-27	12.72	12.79	12.63	12.71	537291
2009-07-28	12.65	12.84	12.58	12.79	940419
2009-07-29	12.72	12.84	12.66	12.80	813595
2009-07-30	12.93	12.93	12.63	12.64	1443627
2009-07-31	12.60	12.77	12.52	12.54	876073
2009-08-03	12.57	12.62	12.36	12.43	978588
2009-08-04	12.41	12.53	12.39	12.48	1076958
2009-08-05	12.45	12.48	12.32	12.37	962950
2009-08-06	12.39	12.40	12.17	12.23	552222
2009-08-07	12.39	12.42	12.27	12.35	456286
2009-08-10	12.25	12.40	12.19	12.38	529056
2009-08-11	12.33	12.36	12.16	12.30	615753
2009-08-12	12.24	12.67	12.18	12.54	888979
2009-08-13	12.62	12.71	12.37	12.49	594445
2009-08-14	12.44	12.50	12.20	12.27	640170
2009-08-17	12.17	12.22	11.98	12.09	1410736
2009-08-18	12.19	12.88	11.92	12.04	1122633
2009-08-19	11.96	12.21	11.92	12.16	688459
2009-08-20	12.20	12.30	12.12	12.29	333211
2009-08-21	12.33	12.63	12.30	12.50	781083
2009-08-24	12.50	12.60	12.44	12.57	836599
2009-08-25	12.62	12.66	12.37	12.43	698229
2009-08-26	12.44	12.44	12.23	12.33	715702
2009-08-27	12.27	12.28	12.06	12.20	1421847
2009-08-28	12.31	12.31	12.09	12.24	1114542
2009-08-31	12.19	12.22	12.06	12.16	599229
2009-09-01	12.08	12.36	12.00	12.08	716521
2009-09-02	12.03	12.12	11.92	12.01	712323
2009-09-03	12.04	12.17	11.87	12.17	752625
2009-09-04	12.15	12.19	12.04	12.18	365940
2009-09-08	12.29	12.29	12.08	12.20	966006
2009-09-09	12.20	12.52	12.18	12.40	1030027
2009-09-10	12.34	12.48	12.33	12.47	890532
2009-09-11	12.50	12.58	12.46	12.53	691708
2009-09-14	12.50	12.91	12.49	12.87	1146730
2009-09-15	12.84	12.97	12.81	12.92	1137060
2009-09-16	12.99	13.34	12.93	13.33	1577047
2009-09-17	13.33	13.45	13.18	13.20	696393
2009-09-18	13.23	13.31	13.15	13.19	881127
2009-09-21	13.13	13.20	13.00	13.12	699493
2009-09-22	13.25	13.25	12.92	13.02	846000
2009-09-23	13.04	13.09	12.93	12.93	683595
2009-09-24	12.97	13.00	12.53	12.68	1102603
2009-09-25	12.63	12.65	12.42	12.48	545647
2009-09-28	12.49	12.73	12.48	12.73	605439
2009-09-29	12.72	12.92	12.68	12.75	821925
2009-09-30	12.76	12.83	12.49	12.83	1068403
2009-10-01	12.77	12.90	12.67	12.80	1630404
2009-10-02	12.71	12.98	12.67	12.86	1367532
2009-10-05	12.86	12.86	12.60	12.70	1197063
2009-10-06	12.74	12.83	12.62	12.75	1200784
2009-10-07	12.67	12.83	12.67	12.69	615973
2009-10-08	12.75	12.93	12.72	12.84	699475
2009-10-09	12.88	13.11	12.84	13.07	540553
2009-10-12	13.12	13.13	12.99	13.06	557635
2009-10-13	12.99	13.03	12.90	12.92	1325898
2009-10-14	12.96	13.33	12.83	13.31	1242634
2009-10-15	13.29	13.76	13.22	13.73	1147900
2009-10-16	13.70	13.89	13.56	13.87	1312407
2009-10-19	13.87	14.01	13.74	13.92	781384
2009-10-20	13.90	13.93	13.72	13.89	520105
2009-10-21	13.91	14.12	13.78	13.78	1182348
2009-10-22	13.81	14.06	13.72	14.02	852871
2009-10-23	14.09	14.09	13.68	13.72	1379119
2009-10-26	13.65	13.92	13.61	13.90	1709244
2009-10-27	14.14	14.44	13.89	14.31	2852329
2009-10-28	14.22	14.43	14.05	14.17	2736144
2009-10-29	14.25	14.31	14.06	14.21	1750680
2009-10-30	14.19	14.31	13.93	13.97	946413
2009-11-02	13.94	14.13	13.75	13.93	1165959
2009-11-03	13.91	14.04	13.84	14.02	1510398
2009-11-04	14.10	14.16	13.96	14.00	1134963
2009-11-05	14.10	14.20	14.00	14.12	1470357
2009-11-06	14.08	14.11	13.86	14.04	1146924
2009-11-09	14.14	14.21	14.04	14.18	892966
2009-11-10	14.12	14.27	14.12	14.25	2044372
2009-11-11	14.30	14.41	14.11	14.19	1040170
2009-11-12	14.20	14.23	14.02	14.03	958936
2009-11-13	13.99	14.33	13.98	14.29	1153417
2009-11-16	14.29	14.44	14.29	14.44	729414
2009-11-17	14.44	14.61	14.34	14.51	614178
2009-11-18	14.38	14.59	14.27	14.35	413320
2009-11-19	14.05	14.27	13.92	14.09	691470
2009-11-20	14.00	14.16	13.99	14.13	434515
2009-11-23	14.27	14.70	14.27	14.44	718434
2009-11-24	14.48	14.48	14.27	14.36	706018
2009-11-25	14.40	14.50	14.30	14.48	593086
2009-11-27	14.26	14.44	14.17	14.29	333013
2009-11-30	14.32	14.49	14.16	14.42	798480
2009-12-01	14.51	14.66	14.48	14.51	1530868
2009-12-02	14.54	14.69	14.49	14.64	872955
2009-12-03	14.65	14.94	14.60	14.67	621270
2009-12-04	14.77	15.06	14.71	14.89	577044
2009-12-07	14.91	15.00	14.74	14.82	718006
2009-12-08	14.70	14.79	14.53	14.68	569412
2009-12-09	14.63	14.74	14.56	14.64	389952
2009-12-10	14.75	14.87	14.66	14.83	585445
2009-12-11	14.81	14.93	14.80	14.82	502443
2009-12-14	14.86	15.11	14.85	15.05	594598
2009-12-15	14.96	15.08	14.85	15.01	847143
2009-12-16	15.09	15.11	14.80	14.84	591979
2009-12-17	14.78	14.84	14.48	14.56	506097
2009-12-18	14.54	14.59	14.45	14.51	1454485
2009-12-21	14.55	14.80	14.55	14.66	641979
2009-12-22	14.68	14.82	14.58	14.81	484425
2009-12-23	14.88	14.95	14.75	14.95	485347
2009-12-24	14.93	15.00	14.88	14.91	83893
2009-12-28	14.96	14.97	14.80	14.88	236268
2009-12-29	14.91	14.95	14.81	14.82	689958
2009-12-30	14.82	14.92	14.78	14.84	861291
2009-12-31	14.88	14.89	14.75	14.82	682834
2010-01-04	14.82	15.01	14.73	14.96	730773
2010-01-05	14.98	15.11	14.66	14.73	1225885
2010-01-06	14.75	14.76	14.63	14.65	1095669
2010-01-07	14.67	14.68	14.47	14.53	873036
2010-01-08	14.49	14.52	14.36	14.48	794844
2010-01-11	14.51	14.68	14.48	14.66	715378
2010-01-12	14.60	14.69	14.55	14.68	663300
2010-01-13	14.67	14.83	14.67	14.81	481122
2010-01-14	14.77	14.96	14.69	14.94	719563
2010-01-15	14.93	14.99	14.70	14.83	1330974
2010-01-19	14.80	15.00	14.72	14.98	1367248
2010-01-20	14.88	14.88	14.68	14.76	1159686
2010-01-21	14.83	15.00	14.68	14.72	819360
2010-01-22	14.72	14.89	14.45	14.59	1456101
2010-01-25	14.72	14.74	14.53	14.59	841423
2010-01-26	14.57	14.62	14.51	14.54	610020
2010-01-27	14.47	14.60	14.27	14.33	1074060
2010-01-28	14.33	14.44	14.18	14.34	743832
2010-01-29	14.36	14.48	14.30	14.30	757395
2010-02-01	14.34	14.42	14.23	14.40	426339
2010-02-02	14.38	14.44	14.31	14.33	1028011
2010-02-03	14.31	14.37	14.17	14.36	596425
2010-02-04	14.30	14.34	14.00	14.05	826488
2010-02-05	14.00	14.12	13.80	13.94	650659
2010-02-08	13.92	14.00	13.75	13.76	914800
2010-02-09	13.83	14.21	13.64	14.14	1929528
2010-02-10	14.08	14.18	13.94	14.08	920916
2010-02-11	14.08	14.26	13.94	14.18	802404
2010-02-12	14.07	14.30	14.04	14.30	1140876
2010-02-16	14.35	14.66	14.32	14.64	800707
2010-02-17	14.65	14.75	14.56	14.60	529060
2010-02-18	14.64	14.81	14.63	14.79	548865
2010-02-19	14.73	15.01	14.67	14.96	391995
2010-02-22	14.94	15.04	14.79	14.95	599701
2010-02-23	14.91	14.95	14.44	14.74	822559
2010-02-24	14.80	14.84	14.67	14.81	372825
2010-02-25	14.64	14.93	14.61	14.93	440230
2010-02-26	14.92	14.98	14.81	14.94	552105
2010-03-01	14.92	15.09	14.92	15.06	641322
2010-03-02	15.04	15.18	15.01	15.13	858856
2010-03-03	15.13	15.24	15.08	15.17	636250
2010-03-04	15.15	15.28	15.12	15.17	603126
2010-03-05	15.26	15.39	15.26	15.35	566334
2010-03-08	15.32	15.48	15.16	15.35	651910
2010-03-09	15.35	15.44	15.25	15.30	515632
2010-03-10	15.28	15.29	15.18	15.28	605457
2010-03-11	15.18	15.31	15.14	15.27	482449
2010-03-12	15.28	15.36	15.17	15.35	500256
2010-03-15	15.30	15.43	15.28	15.40	744444
2010-03-16	15.44	15.47	15.33	15.41	632119
2010-03-17	15.41	15.72	15.41	15.65	1343754
2010-03-18	15.58	15.70	15.41	15.47	781614
2010-03-19	15.47	15.56	15.26	15.27	1103265
2010-03-22	15.16	15.38	15.16	15.35	699214
2010-03-23	15.33	15.41	15.24	15.30	800824
2010-03-24	15.27	15.27	15.10	15.24	531828
2010-03-25	15.31	15.33	15.12	15.14	647550
2010-03-26	15.18	15.18	15.01	15.16	662229
2010-03-29	15.20	15.20	15.11	15.16	550710
2010-03-30	15.16	15.21	15.11	15.18	976905
2010-03-31	15.17	15.22	15.04	15.09	624897
2010-04-01	15.11	15.24	15.07	15.12	686547
2010-04-05	15.15	15.33	15.06	15.32	654615
2010-04-06	15.22	15.66	15.22	15.53	868963
2010-04-07	15.48	15.62	15.40	15.61	798763
2010-04-08	15.59	15.64	15.51	15.59	571972
2010-04-09	15.63	15.67	15.47	15.66	523872
2010-04-12	15.69	15.71	15.54	15.68	1005921
2010-04-13	15.66	15.84	15.55	15.76	696775
2010-04-14	15.85	15.88	15.66	15.78	420628
2010-04-15	15.68	15.88	15.26	15.50	1979532
2010-04-16	15.43	15.51	15.21	15.42	1242013
2010-04-19	15.34	15.46	15.26	15.44	1175940
2010-04-20	15.52	15.67	15.39	15.63	711477
2010-04-21	15.71	15.71	15.40	15.53	2150239
2010-04-22	15.50	15.64	15.33	15.58	1179441
2010-04-23	15.64	15.96	15.49	15.95	2442600
2010-04-26	15.87	16.03	15.80	15.98	604876
2010-04-27	15.91	15.99	15.65	15.70	996898
2010-04-28	15.73	15.88	15.67	15.78	833895
2010-04-29	15.87	15.88	15.73	15.87	733396
2010-04-30	15.88	16.04	15.88	15.91	931284
2010-05-03	15.98	15.98	15.69	15.83	1189962
2010-05-04	15.59	15.64	15.37	15.55	1027584
2010-05-05	15.50	15.55	15.40	15.47	688428
2010-05-06	15.42	15.51	14.84	15.24	1487047
2010-05-07	15.27	15.32	14.96	14.98	1396939
2010-05-10	15.40	15.54	15.19	15.40	1374579
2010-05-11	15.33	15.67	15.29	15.61	952672
2010-05-12	15.66	15.82	15.66	15.67	954319
2010-05-13	15.65	16.03	15.65	15.99	1462923
2010-05-14	15.92	15.97	15.62	15.71	985923
2010-05-17	15.77	15.89	15.44	15.76	676638
2010-05-18	15.85	15.95	15.73	15.78	1054579
2010-05-19	15.71	15.76	15.58	15.64	718771
2010-05-20	15.49	15.49	15.20	15.20	1062855
2010-05-21	15.03	15.18	14.88	15.13	1386427
2010-05-24	15.08	15.18	15.01	15.03	624541
2010-05-25	14.89	15.21	14.67	15.17	1322842
2010-05-26	15.20	15.54	15.16	15.47	2197080
2010-05-27	15.66	15.71	15.56	15.63	1122547
2010-05-28	15.60	15.80	15.54	15.65	1456173
2010-06-01	15.56	15.84	15.55	15.74	1400305
2010-06-02	15.80	16.00	15.72	16.00	1024200
2010-06-03	15.92	16.20	15.92	16.16	861714
2010-06-04	16.01	16.01	15.56	15.63	891369
2010-06-07	15.64	15.69	15.40	15.43	739624
2010-06-08	15.46	15.61	15.36	15.59	744957
2010-06-09	15.64	15.86	15.60	15.75	631899
2010-06-10	15.94	16.08	15.88	16.05	1031166
2010-06-11	15.94	16.15	15.89	16.12	815265
2010-06-14	16.22	16.29	16.03	16.05	833377
2010-06-15	16.14	16.34	16.00	16.31	564390
2010-06-16	16.27	16.39	16.21	16.23	984163
2010-06-17	16.32	16.37	16.21	16.30	615613
2010-06-18	16.31	16.41	16.18	16.24	812731
2010-06-21	16.42	16.48	16.12	16.19	522936
2010-06-22	16.20	16.35	15.87	15.87	637974
2010-06-23	15.85	15.88	15.69	15.80	353736
2010-06-24	15.71	15.78	15.51	15.53	775300
2010-06-25	15.56	15.79	15.45	15.78	1410354
2010-06-28	15.83	16.09	15.73	15.88	747823
2010-06-29	15.77	15.78	15.39	15.45	655218
2010-06-30	15.41	15.66	15.37	15.51	995895
2010-07-01	15.44	15.49	15.32	15.41	1539778
2010-07-02	15.50	15.59	15.39	15.40	777672
2010-07-06	15.59	15.59	15.33	15.41	930253
2010-07-07	15.46	15.73	15.35	15.71	965794
2010-07-08	15.78	15.91	15.68	15.77	709618
2010-07-09	15.80	15.81	15.66	15.77	611586
2010-07-12	15.68	15.78	15.59	15.69	670054
2010-07-13	15.81	16.04	15.77	16.00	607954
2010-07-14	16.00	16.10	15.88	16.04	903024
2010-07-15	16.08	16.16	15.90	16.03	587448
2010-07-16	16.00	16.00	15.52	15.62	732424
2010-07-19	15.64	15.70	15.51	15.70	952317
2010-07-20	15.56	15.95	15.47	15.95	931081
2010-07-21	15.97	16.74	15.72	16.57	5419008
2010-07-22	16.63	17.02	16.63	16.97	2321437
2010-07-23	16.96	17.11	16.82	17.06	947376
2010-07-26	17.13	17.28	17.06	17.16	1390842
2010-07-27	17.24	17.27	17.03	17.08	849577
2010-07-28	17.09	17.12	16.85	16.93	737842
2010-07-29	17.02	17.10	16.80	16.98	855441
2010-07-30	16.81	17.07	16.80	16.96	844857
2010-08-02	17.18	17.26	16.91	17.17	723429
2010-08-03	17.11	17.29	17.04	17.19	790645
2010-08-04	17.22	17.35	17.19	17.31	631179
2010-08-05	17.23	17.28	17.16	17.25	657819
2010-08-06	17.13	17.33	17.06	17.32	656469
2010-08-09	17.34	17.44	17.31	17.34	600277
2010-08-10	17.19	17.40	17.06	17.32	781861
2010-08-11	17.04	17.04	16.88	16.91	964048
2010-08-12	16.68	17.00	16.58	16.94	1069969
2010-08-13	16.95	16.96	16.84	16.84	520654
2010-08-16	16.74	16.86	16.63	16.83	982417
2010-08-17	16.95	17.32	16.95	17.12	703903
2010-08-18	17.13	17.16	16.99	17.05	1132884
2010-08-19	16.97	17.14	16.96	17.06	1183774
2010-08-20	17.03	17.18	16.88	17.17	617926
2010-08-23	17.24	17.31	16.95	17.07	621117
2010-08-24	16.90	17.19	16.84	17.07	938061
2010-08-25	17.03	17.13	16.95	17.02	1075000
2010-08-26	17.04	17.08	16.80	16.82	646353
2010-08-27	16.88	17.11	16.67	17.08	897012
2010-08-30	17.02	17.11	16.96	16.98	630945
2010-08-31	16.92	17.00	16.75	16.78	1108570
2010-09-01	16.98	17.36	16.94	17.29	1314616
2010-09-02	17.24	17.33	17.13	17.21	853249
2010-09-03	17.36	17.36	17.27	17.28	579874
2010-09-07	17.28	17.35	17.18	17.22	448339
2010-09-08	17.22	17.49	17.21	17.44	765850
2010-09-09	17.58	17.67	17.37	17.48	483016
2010-09-10	17.48	17.55	17.42	17.48	496894
2010-09-13	17.61	17.66	17.52	17.54	359811
2010-09-14	17.48	17.61	17.48	17.50	583231
2010-09-15	17.48	17.69	17.48	17.60	646353
2010-09-16	17.55	17.64	17.47	17.58	193194
2010-09-17	17.67	17.71	17.52	17.65	744975
2010-09-20	17.72	17.97	17.64	17.84	502123
2010-09-21	17.87	17.94	17.80	17.85	688882
2010-09-22	17.79	17.97	17.65	17.69	774639
2010-09-23	17.56	17.67	17.35	17.36	567747
2010-09-24	17.53	17.66	17.52	17.61	366273
2010-09-27	17.57	17.59	17.41	17.46	357084
2010-09-28	17.45	17.52	17.26	17.48	729850
2010-09-29	17.51	17.77	17.44	17.64	601290
2010-09-30	17.68	17.97	17.62	17.63	1554651
2010-10-01	17.68	17.81	17.49	17.54	1065762
2010-10-04	17.53	17.56	17.33	17.44	748579
2010-10-05	17.58	17.85	17.51	17.74	573444
2010-10-06	17.76	17.80	17.72	17.75	530977
2010-10-07	17.79	17.84	17.69	17.79	903969
2010-10-08	17.78	18.06	17.73	17.97	1217236
2010-10-11	17.96	18.11	17.91	17.99	846544
2010-10-12	17.98	18.15	17.84	18.09	821421
2010-10-13	18.22	18.49	18.13	18.39	762250
2010-10-14	18.41	18.52	18.24	18.26	959373
2010-10-15	18.38	18.46	18.11	18.22	1084779
2010-10-18	18.29	18.32	18.18	18.23	1004962
2010-10-19	18.06	18.06	17.64	17.80	1835095
2010-10-20	17.84	18.18	17.77	17.86	1793812
2010-10-21	17.96	18.16	17.92	18.00	1329052
2010-10-22	18.07	18.19	18.03	18.13	750303
2010-10-25	18.23	18.36	18.10	18.10	901944
2010-10-26	18.04	18.11	17.99	18.00	638082
2010-10-27	17.86	17.87	17.63	17.76	808713
2010-10-28	17.85	18.37	17.83	18.13	2124576
2010-10-29	18.12	18.16	18.00	18.11	659587
2010-11-01	18.20	18.36	17.87	17.99	727582
2010-11-02	18.11	18.29	18.08	18.14	815116
2010-11-03	18.14	18.21	17.97	18.15	943506
2010-11-04	18.32	18.38	18.09	18.13	831307
2010-11-05	18.13	18.16	17.68	17.80	1382233
2010-11-08	17.76	17.78	17.46	17.52	1587177
2010-11-09	17.59	17.61	17.43	17.46	626094
2010-11-10	17.47	17.60	17.42	17.54	833634
2010-11-11	17.41	17.61	17.29	17.54	819738
2010-11-12	17.46	17.58	17.38	17.45	916807
2010-11-15	17.50	17.99	17.32	17.32	950326
2010-11-16	17.19	17.31	17.15	17.23	1130455
2010-11-17	17.28	17.36	17.18	17.27	944574
2010-11-18	17.45	17.53	17.38	17.43	638431
2010-11-19	17.41	17.49	17.33	17.44	511353
2010-11-22	17.32	17.45	17.21	17.39	783297
2010-11-23	17.26	17.35	17.17	17.27	823170
2010-11-24	17.37	17.49	17.33	17.40	651955
2010-11-26	17.27	17.41	17.27	17.36	333567
2010-11-29	17.24	17.43	17.07	17.35	884271
2010-11-30	17.22	17.39	17.17	17.33	957705
2010-12-01	17.57	17.65	17.45	17.49	670173
2010-12-02	17.53	17.73	17.51	17.61	763879
2010-12-03	17.59	17.63	17.43	17.49	868030
2010-12-06	17.49	17.49	17.33	17.46	840210
2010-12-07	17.58	17.64	17.31	17.43	718023
2010-12-08	17.47	17.59	17.43	17.49	541969
2010-12-09	17.57	17.67	17.43	17.63	781506
2010-12-10	17.64	17.92	17.60	17.86	569503
2010-12-13	17.93	18.09	17.85	18.08	954250
2010-12-14	18.12	18.26	18.07	18.12	568218
2010-12-15	18.10	18.30	18.06	18.07	830605
2010-12-16	18.09	18.28	17.97	18.23	610494
2010-12-17	18.27	18.33	18.12	18.27	794566
2010-12-20	18.33	18.33	18.14	18.15	521001
2010-12-21	18.19	18.39	18.06	18.10	434928
2010-12-22	18.09	18.29	18.09	18.14	489124
2010-12-23	18.11	18.15	18.04	18.07	961503
2010-12-27	18.01	18.25	18.00	18.23	267141
2010-12-28	18.30	18.37	18.23	18.33	462646
2010-12-29	18.35	18.45	18.33	18.39	242565
2010-12-30	18.37	18.50	18.37	18.45	355123
2010-12-31	18.43	18.51	18.33	18.35	544852
2011-01-03	18.51	18.61	18.43	18.61	697878
2011-01-04	18.63	18.65	18.45	18.49	1160866
2011-01-05	18.45	18.53	18.44	18.45	776259
2011-01-06	18.44	18.53	18.40	18.45	555826
2011-01-07	18.44	18.51	18.17	18.21	658645
2011-01-10	18.15	18.21	18.04	18.11	851037
2011-01-11	18.17	18.27	18.05	18.07	662104
2011-01-12	18.21	18.25	17.99	18.19	667954
2011-01-13	18.21	18.27	18.11	18.21	580807
2011-01-14	18.16	18.37	18.07	18.37	877530
2011-01-18	18.34	18.67	18.27	18.67	1134388
2011-01-19	18.63	18.73	18.59	18.67	782058
2011-01-20	18.66	18.77	18.61	18.67	671451
2011-01-21	18.75	18.85	18.71	18.80	738942
2011-01-24	18.73	19.01	18.71	18.88	805462
2011-01-25	18.91	19.25	18.89	19.25	930361
2011-01-26	19.33	19.57	19.31	19.53	852466
2011-01-27	19.51	19.57	19.42	19.50	440191
2011-01-28	19.54	19.64	19.21	19.23	645301
2011-01-31	19.32	19.45	19.21	19.31	535257
2011-02-01	19.44	19.48	19.33	19.45	409584
2011-02-02	19.39	19.59	19.37	19.45	558334
2011-02-03	19.39	19.47	19.24	19.38	387076
2011-02-04	19.42	19.59	19.33	19.49	434941
2011-02-07	19.53	19.79	19.50	19.69	791320
2011-02-08	19.71	19.75	19.45	19.45	1054585
2011-02-09	19.43	19.65	19.37	19.52	1440286
2011-02-10	19.45	19.47	19.29	19.40	957385
2011-02-11	19.35	19.53	19.28	19.49	932106
2011-02-14	19.55	19.77	19.49	19.74	516775
2011-02-15	19.73	19.91	19.72	19.77	597117
2011-02-16	19.87	19.91	19.77	19.79	626352
2011-02-17	19.73	19.89	19.70	19.88	316188
2011-02-18	19.89	19.90	19.76	19.82	565032
2011-02-22	19.67	19.81	19.41	19.41	901513
2011-02-23	19.43	19.43	19.15	19.25	755173
2011-02-24	19.31	19.35	19.08	19.13	735903
2011-02-25	19.23	19.35	19.17	19.33	603154
2011-02-28	19.45	19.45	19.31	19.33	648031
2011-03-01	19.42	19.42	19.07	19.12	556743
2011-03-02	19.07	19.31	19.03	19.13	611403
2011-03-03	19.27	19.37	19.23	19.33	838837
2011-03-04	19.31	19.38	19.11	19.21	629415
2011-03-07	19.22	19.31	18.89	19.02	1313272
2011-03-08	19.05	19.27	18.99	19.20	1354923
2011-03-09	19.19	19.25	19.14	19.23	837976
2011-03-10	19.01	19.11	18.84	18.85	881932
2011-03-11	18.83	19.03	18.76	18.91	1176766
2011-03-14	18.77	19.05	18.73	19.03	609717
2011-03-15	18.68	19.25	18.52	19.09	1348309
2011-03-16	19.05	19.05	18.76	18.89	799357
2011-03-17	19.09	19.19	18.89	18.92	405031
2011-03-18	19.09	19.23	18.61	18.93	987771
2011-03-21	19.09	19.09	18.83	18.89	1628254
2011-03-22	18.93	18.97	18.84	18.91	677361
2011-03-23	18.91	19.01	18.79	18.83	1540828
2011-03-24	18.90	19.00	18.70	18.91	2986663
2011-03-25	18.92	19.23	18.92	19.14	1159354
2011-03-28	19.19	19.25	18.94	18.98	1080594
2011-03-29	18.98	19.05	18.91	19.05	773883
2011-03-30	19.12	19.19	19.07	19.09	632151
2011-03-31	19.11	19.20	19.04	19.19	934726
2011-04-01	19.23	19.45	19.18	19.45	856995
2011-04-04	19.45	19.55	19.43	19.52	747400
2011-04-05	19.54	19.76	19.51	19.70	891159
2011-04-06	19.83	20.53	19.80	20.39	1503592
2011-04-07	20.36	20.43	20.21	20.23	798981
2011-04-08	20.29	20.34	20.03	20.13	516501
2011-04-11	20.10	20.18	19.91	19.95	726963
2011-04-12	19.88	19.99	19.77	19.77	629869
2011-04-13	19.87	19.99	19.65	19.67	745791
2011-04-14	19.56	19.65	19.47	19.61	788458
2011-04-15	19.67	19.90	19.55	19.87	915172
2011-04-18	19.69	19.73	19.41	19.57	720799
2011-04-19	19.59	19.70	19.43	19.61	407877
2011-04-20	19.81	19.93	19.76	19.88	483280
2011-04-21	19.90	19.97	19.80	19.85	443191
2011-04-25	19.80	20.07	19.76	19.90	629911
2011-04-26	20.13	20.63	20.12	20.23	1008681
2011-04-27	20.22	20.49	20.22	20.39	924876
2011-04-28	20.34	20.38	20.21	20.27	765445
2011-04-29	20.32	20.55	20.18	20.51	1696143
2011-05-02	20.52	20.65	20.47	20.49	727290
2011-05-03	20.42	20.51	20.33	20.43	482676
2011-05-04	20.38	20.47	20.19	20.34	1067109
2011-05-05	20.21	20.32	20.12	20.25	714084
2011-05-06	20.35	20.63	20.33	20.45	1034046
2011-05-09	20.41	20.55	20.33	20.51	607708
2011-05-10	20.53	20.61	20.51	20.57	455967
2011-05-11	20.52	20.53	20.33	20.39	693009
2011-05-12	20.32	20.61	20.25	20.59	366879
2011-05-13	20.62	20.68	20.37	20.43	445294
2011-05-16	20.39	20.44	20.25	20.33	525895
2011-05-17	20.30	20.77	20.24	20.71	1607613
2011-05-18	20.71	21.38	20.65	21.37	1737919
2011-05-19	21.46	21.79	21.41	21.66	1985361
2011-05-20	21.64	21.63	21.17	21.23	920442
2011-05-23	21.02	21.07	20.78	20.81	916437
2011-05-24	20.90	20.90	20.70	20.81	1187308
2011-05-25	20.75	20.77	20.49	20.62	721647
2011-05-26	20.53	20.73	20.38	20.71	694512
2011-05-27	20.79	20.82	20.67	20.75	554802
2011-05-31	20.75	20.97	20.72	20.96	1218913
2011-06-01	20.95	21.01	20.59	20.65	705321
2011-06-02	20.62	20.69	20.49	20.67	396913
2011-06-03	20.45	20.59	20.40	20.48	661345
2011-06-06	20.49	20.51	20.33	20.33	781200
2011-06-07	20.38	20.45	20.27	20.36	641893
2011-06-08	20.27	20.50	20.25	20.48	1259848
2011-06-09	20.52	20.74	20.45	20.60	802276
2011-06-10	20.48	20.55	20.40	20.45	907704
2011-06-13	20.50	20.57	20.38	20.44	753103
2011-06-14	20.62	20.66	20.51	20.65	515289
2011-06-15	20.53	20.65	20.37	20.43	736696
2011-06-16	20.41	20.57	20.40	20.52	688044
2011-06-17	20.64	20.80	20.64	20.78	1230265
2011-06-20	20.71	21.13	20.64	21.01	663250
2011-06-21	21.13	21.23	20.98	21.19	457767
2011-06-22	21.15	21.33	21.04	21.13	661108
2011-06-23	20.95	21.00	20.63	21.00	795358
2011-06-24	20.98	21.09	20.67	20.83	1014991
2011-06-27	20.80	21.00	20.65	20.88	675672
2011-06-28	20.95	21.14	20.87	21.13	406278
2011-06-29	21.19	21.24	21.11	21.13	500278
2011-06-30	21.21	21.31	21.15	21.15	659646
2011-07-01	21.21	21.51	21.16	21.46	423448
2011-07-05	21.55	21.65	21.50	21.59	520750
2011-07-06	21.61	21.83	21.57	21.83	606918
2011-07-07	21.99	22.03	21.86	21.89	514659
2011-07-08	21.69	21.91	21.67	21.90	404424
2011-07-11	21.71	21.83	21.53	21.58	669633
2011-07-12	21.53	21.68	21.41	21.65	883228
2011-07-13	21.73	21.96	21.67	21.89	952729
2011-07-14	21.94	22.05	21.55	21.67	1417722
2011-07-15	21.75	21.81	21.55	21.80	575673
2011-07-18	21.69	21.73	21.43	21.67	1200093
2011-07-19	21.82	22.33	21.67	22.30	1831530
2011-07-20	22.33	22.58	22.12	22.48	1066177
2011-07-21	22.60	23.11	22.57	22.68	1127578
2011-07-22	22.69	22.69	22.47	22.58	511114
2011-07-25	22.39	22.51	22.23	22.31	870388
2011-07-26	22.34	22.39	22.10	22.17	777792
2011-07-27	22.08	22.08	21.81	21.91	1023859
2011-07-28	21.87	22.00	21.38	21.63	1244956
2011-07-29	21.48	21.81	21.25	21.49	1358527
2011-08-01	21.67	21.87	21.33	21.45	696750
2011-08-02	21.32	21.60	21.05	21.08	1510425
2011-08-03	21.12	21.49	20.85	21.45	2031688
2011-08-04	21.19	21.41	20.69	20.69	1593102
2011-08-05	20.91	20.96	20.27	20.33	2958747
2011-08-08	19.92	20.11	19.67	19.67	3102996
2011-08-09	20.03	20.51	19.37	20.51	3092104
2011-08-10	20.10	20.44	19.81	19.81	1937167
2011-08-11	19.90	20.95	19.87	20.69	2432595
2011-08-12	20.77	20.85	20.37	20.72	1421110
2011-08-15	20.91	21.18	20.87	21.13	1148214
2011-08-16	20.95	21.11	20.74	20.93	1417297
2011-08-17	20.98	21.26	20.93	21.18	1081113
2011-08-18	20.74	20.83	20.51	20.61	1796724
2011-08-19	20.37	20.91	20.29	20.66	1205164
2011-08-22	21.08	21.16	20.81	20.98	1038532
2011-08-23	21.05	21.77	20.83	21.77	1388302
2011-08-24	21.80	22.80	21.68	22.74	2401740
2011-08-25	22.94	23.13	22.59	22.99	2599374
2011-08-26	22.93	23.36	22.64	23.11	2384128
2011-08-29	23.33	23.56	23.28	23.52	1375974
2011-08-30	23.38	23.57	23.28	23.31	1825209
2011-08-31	23.39	23.53	22.89	23.06	2090751
2011-09-01	23.05	23.17	22.72	22.76	1767850
2011-09-02	22.43	22.65	22.19	22.42	1918606
2011-09-06	21.89	22.47	21.79	22.43	1193964
2011-09-07	22.77	23.03	22.53	22.89	1281073
2011-09-08	22.77	22.95	22.69	22.72	1402801
2011-09-09	22.59	22.64	22.15	22.31	1203891
2011-09-12	22.02	22.31	21.85	22.18	2038173
2011-09-13	22.29	22.65	22.09	22.57	1095582
2011-09-14	22.66	22.95	22.15	22.72	1240165
2011-09-15	22.81	22.91	22.32	22.41	2361838
2011-09-16	22.41	22.55	22.31	22.39	1736629
2011-09-19	22.10	22.47	21.90	22.37	1325041
2011-09-20	22.45	22.85	22.37	22.37	1116060
2011-09-21	22.28	22.35	21.62	21.63	916818
2011-09-22	21.07	21.35	20.87	21.08	1500816
2011-09-23	21.05	21.89	20.98	21.86	1215603
2011-09-26	21.94	22.39	21.70	22.35	899175
2011-09-27	22.77	22.95	22.46	22.58	985653
2011-09-28	22.67	22.82	21.94	21.95	842428
2011-09-29	22.33	22.33	21.82	22.31	1138924
2011-09-30	22.04	22.76	22.00	22.55	1624819
2011-10-03	22.54	22.88	21.85	21.94	1841667
2011-10-04	21.77	22.62	21.48	22.59	1895919
2011-10-05	22.61	22.81	22.41	22.67	1379784
2011-10-06	22.66	22.75	22.50	22.63	1666930
2011-10-07	22.76	22.85	22.37	22.45	1614649
2011-10-10	22.76	23.03	22.57	23.01	1139823
2011-10-11	22.87	23.09	22.68	22.81	959691
2011-10-12	22.93	23.21	22.86	22.87	766456
2011-10-13	22.71	23.00	22.59	22.76	1414239
2011-10-14	22.93	22.93	22.67	22.83	1078063
2011-10-17	22.78	22.86	22.61	22.70	1180500
2011-10-18	22.68	22.99	22.31	22.89	974653
2011-10-19	22.05	23.79	22.04	22.67	1505878
2011-10-20	22.73	22.79	22.30	22.53	862989
2011-10-21	22.70	22.88	22.48	22.71	761448
2011-10-24	22.71	23.35	22.69	23.30	1142332
2011-10-25	23.17	23.39	23.03	23.23	816996
2011-10-26	23.45	23.49	23.05	23.31	1513858
2011-10-27	23.83	23.97	23.40	23.66	975967
2011-10-28	23.55	23.65	23.07	23.14	1047613
2011-10-31	22.81	23.19	22.70	22.70	967605
2011-11-01	22.27	22.67	21.89	21.99	1784496
2011-11-02	22.25	22.37	21.90	22.13	1361167
2011-11-03	22.36	22.56	22.10	22.53	1134564
2011-11-04	22.37	22.44	22.02	22.09	1229158
2011-11-07	22.12	22.18	21.80	21.99	1025404
2011-11-08	22.14	22.14	21.79	22.04	1612902
2011-11-09	21.72	21.97	21.71	21.81	1469893
2011-11-10	22.03	22.13	21.69	21.79	1316806
2011-11-11	21.91	22.00	21.81	21.89	1393468
2011-11-14	21.77	21.82	21.53	21.57	980085
2011-11-15	21.47	21.74	21.33	21.59	761956
2011-11-16	21.41	21.72	21.35	21.49	1038486
2011-11-17	21.50	21.50	21.25	21.31	717342
2011-11-18	21.39	21.45	21.21	21.23	903181
2011-11-21	21.01	21.17	20.89	21.01	1406488
2011-11-22	20.95	21.34	20.90	21.20	1027020
2011-11-23	21.08	21.15	20.84	21.08	1198167
2011-11-25	20.99	21.23	20.94	21.07	321348
2011-11-28	21.43	21.67	21.27	21.67	1432909
2011-11-29	21.63	21.69	21.51	21.54	769096
2011-11-30	22.07	22.12	21.58	21.85	6012280
2011-12-01	21.80	22.29	21.71	22.08	885840
2011-12-02	22.27	22.28	21.73	21.77	823615
2011-12-05	22.00	22.05	21.75	21.79	772396
2011-12-06	21.89	22.09	21.69	21.89	722914
2011-12-07	21.75	21.79	21.43	21.70	810918
2011-12-08	21.54	21.61	21.26	21.31	988749
2011-12-09	21.39	21.83	21.39	21.72	537052
2011-12-12	21.58	21.66	21.40	21.52	734535
2011-12-13	21.55	21.66	21.11	21.17	820582
2011-12-14	21.14	21.15	20.96	21.13	667516
2011-12-15	21.30	21.37	20.95	20.98	1149798
2011-12-16	21.03	21.37	20.96	21.35	1293817
2011-12-19	21.38	21.55	20.98	21.04	758470
2011-12-20	21.26	21.49	21.16	21.43	655596
2011-12-21	21.38	21.59	21.29	21.54	493237
2011-12-22	21.60	21.74	21.47	21.54	513078
2011-12-23	21.61	21.76	21.52	21.67	485829
2011-12-27	21.66	22.17	21.57	22.11	551827
2011-12-28	22.07	22.24	21.82	22.02	697668
2011-12-29	22.02	22.24	22.02	22.22	659577
2011-12-30	22.27	22.29	22.05	22.09	694348
2012-01-03	22.41	22.63	21.87	21.99	731959
2012-01-04	21.94	21.99	21.69	21.82	679633
2012-01-05	21.79	22.10	21.33	22.02	756058
2012-01-06	22.03	22.11	21.75	21.92	400449
2012-01-09	22.01	22.19	21.81	22.10	590248
2012-01-10	22.25	22.38	22.19	22.30	550933
2012-01-11	22.21	22.24	21.99	22.21	358720
2012-01-12	22.30	22.61	22.19	22.59	489357
2012-01-13	22.48	22.55	22.32	22.43	372006
2012-01-17	22.52	22.58	21.92	21.95	796971
2012-01-18	21.95	21.95	21.21	21.51	1914067
2012-01-19	21.59	21.77	21.48	21.64	1059316
2012-01-20	21.59	21.77	21.46	21.51	1124088
2012-01-23	21.47	21.60	21.25	21.57	872361
2012-01-24	21.52	21.87	21.39	21.84	525438
2012-01-25	21.81	22.21	21.67	22.05	771862
2012-01-26	22.15	22.33	21.72	21.84	798591
2012-01-27	21.76	21.91	21.43	21.47	1200900
2012-01-30	21.41	21.64	21.30	21.59	1345182
2012-01-31	21.69	21.80	21.38	21.54	980952
2012-02-01	21.56	22.02	21.52	22.02	968710
2012-02-02	22.01	22.05	21.85	21.91	676341
2012-02-03	22.05	22.15	21.91	21.95	566229
2012-02-06	21.89	21.90	21.45	21.51	1486921
2012-02-07	21.52	21.75	21.38	21.69	966273
2012-02-08	21.72	21.96	21.19	21.23	1885519
2012-02-09	21.23	21.37	20.97	21.06	1573722
2012-02-10	20.91	21.04	20.73	20.99	3256383
2012-02-13	21.13	21.18	20.93	21.11	1118901
2012-02-14	21.03	21.51	21.03	21.51	928098
2012-02-15	21.55	21.67	21.06	21.11	1024633
2012-02-16	21.06	21.29	20.94	21.27	1303152
2012-02-17	21.22	21.42	21.21	21.25	1163554
2012-02-21	21.25	21.44	21.20	21.27	1324771
2012-02-22	21.29	21.43	21.17	21.20	585652
2012-02-23	21.23	21.37	21.21	21.30	793590
2012-02-24	21.33	21.35	21.23	21.29	552826
2012-02-27	21.13	21.39	21.13	21.21	688542
2012-02-28	20.67	20.73	20.51	20.65	9239433
2012-02-29	20.67	21.68	20.63	21.68	8213071
2012-03-01	21.65	21.67	21.18	21.27	2313124
2012-03-02	21.15	21.28	20.90	21.05	1673679
2012-03-05	20.95	21.47	20.85	21.41	1705872
2012-03-06	21.21	21.42	21.15	21.31	1853517
2012-03-07	21.31	21.44	21.12	21.18	1179042
2012-03-08	21.27	21.53	21.18	21.48	989446
2012-03-09	21.47	21.92	21.39	21.81	1372143
2012-03-12	21.79	21.93	21.64	21.87	908019
2012-03-13	21.88	21.92	21.63	21.87	908113
2012-03-14	21.82	21.87	21.61	21.65	1055584
2012-03-15	21.69	21.85	21.53	21.65	1113087
2012-03-16	21.72	21.85	21.56	21.82	1586628
2012-03-19	21.77	21.79	21.39	21.48	1324632
2012-03-20	21.38	21.57	21.29	21.47	1232866
2012-03-21	21.49	21.64	21.25	21.57	1023732
2012-03-22	21.47	21.57	21.29	21.51	1262524
2012-03-23	21.56	21.63	21.32	21.59	1031019
2012-03-26	21.71	22.02	21.65	21.97	1171995
2012-03-27	21.95	22.00	21.56	21.61	898494
2012-03-28	21.57	21.67	21.43	21.51	1221675
2012-03-29	21.39	21.61	21.23	21.55	1136637
2012-03-30	21.69	21.81	21.41	21.69	2572492
2012-04-02	21.61	21.71	21.33	21.37	1250316
2012-04-03	21.31	21.39	20.81	21.01	2866140
2012-04-04	20.87	21.51	20.74	21.51	1943937
2012-04-05	21.49	21.82	21.38	21.80	1109559
2012-04-09	21.63	21.68	21.47	21.57	897964
2012-04-10	21.56	21.60	21.47	21.51	1804978
2012-04-11	21.63	21.67	21.53	21.56	1040860
2012-04-12	21.57	21.76	21.54	21.66	1374835
2012-04-13	21.63	21.67	21.49	21.53	908200
2012-04-16	21.51	21.74	21.50	21.55	1266099
2012-04-17	21.67	21.69	21.59	21.63	1299781
2012-04-18	21.59	21.76	21.59	21.62	947680
2012-04-19	21.65	21.91	21.46	21.68	995376
2012-04-20	21.73	22.15	21.71	22.06	796332
2012-04-23	21.87	21.95	21.71	21.83	671563
2012-04-24	21.73	21.94	21.71	21.81	641616
2012-04-25	21.92	22.13	21.79	21.97	1172239
2012-04-26	21.93	21.93	21.41	21.70	1082692
2012-04-27	21.71	21.88	21.34	21.64	1194129
2012-04-30	21.55	21.71	21.45	21.49	1272163
2012-05-01	21.47	21.69	21.41	21.48	1465644
2012-05-02	21.41	21.51	21.18	21.25	1416097
2012-05-03	21.27	21.39	21.13	21.17	2007880
2012-05-04	21.11	21.21	20.94	20.99	1398009
2012-05-07	20.93	21.13	20.82	21.12	1079320
2012-05-08	21.06	21.16	20.92	21.15	946032
2012-05-09	20.99	21.18	20.96	21.10	1256065
2012-05-10	21.19	21.37	21.17	21.29	984441
2012-05-11	21.23	21.57	21.23	21.32	945525
2012-05-14	21.15	21.17	20.85	21.08	1248243
2012-05-15	21.01	21.29	20.87	20.97	1114381
2012-05-16	21.03	21.12	20.97	21.02	920727
2012-05-17	21.02	21.05	20.77	20.87	854068
2012-05-18	20.98	20.99	20.65	20.67	815640
2012-05-21	20.73	20.90	20.63	20.86	693369
2012-05-22	20.92	21.05	20.77	20.86	885387
2012-05-23	20.71	20.89	20.59	20.82	1453671
2012-05-24	20.92	20.93	20.71	20.89	1104700
2012-05-25	20.92	21.08	20.85	20.87	565533
2012-05-29	21.00	21.14	20.77	20.87	614377
2012-05-30	20.79	20.90	20.69	20.78	684328
2012-05-31	20.77	20.77	20.49	20.63	807492
2012-06-01	20.37	20.57	20.23	20.35	781126
2012-06-04	20.36	20.43	20.21	20.33	638482
2012-06-05	20.23	20.46	20.14	20.39	618606
2012-06-06	20.47	20.52	20.29	20.46	914679
2012-06-07	20.59	20.73	20.29	20.33	850903
2012-06-08	20.33	20.61	20.27	20.51	566961
2012-06-11	20.62	20.62	20.24	20.24	696739
2012-06-12	20.32	20.49	20.28	20.41	479089
2012-06-13	20.39	20.43	20.14	20.17	857037
2012-06-14	20.22	20.24	19.95	20.11	1096797
2012-06-15	20.16	20.16	19.85	19.87	1171359
2012-06-18	19.83	20.01	19.69	19.98	738594
2012-06-19	20.03	20.03	19.40	19.59	2459836
2012-06-20	19.61	19.62	19.45	19.47	1951179
2012-06-21	19.49	19.53	19.13	19.27	2112895
2012-06-22	19.37	19.52	19.28	19.42	3272997
2012-06-25	19.28	19.43	19.25	19.37	1130433
2012-06-26	19.34	19.51	19.30	19.43	842037
2012-06-27	19.35	19.59	19.35	19.47	648400
2012-06-28	19.39	19.63	19.30	19.63	869169
2012-06-29	19.86	19.95	19.71	19.95	1553431
2012-07-02	19.95	19.96	19.83	19.91	952158
2012-07-03	19.91	20.13	19.89	20.03	464862
2012-07-05	20.01	20.15	19.97	20.03	528079
2012-07-06	19.95	20.01	19.85	19.99	452412
2012-07-09	20.01	20.13	19.92	20.11	432334
2012-07-10	20.13	20.40	20.07	20.39	976950
2012-07-11	20.37	20.45	20.02	20.30	1435347
2012-07-12	20.26	20.68	20.23	20.49	1161615
2012-07-13	20.50	20.61	20.47	20.54	831960
2012-07-16	20.52	20.52	20.19	20.47	800649
2012-07-17	20.51	20.73	20.35	20.69	1103070
2012-07-18	20.63	20.75	20.59	20.70	885966
2012-07-19	20.65	20.73	20.27	20.55	913414
2012-07-20	20.49	20.49	20.25	20.27	572131
2012-07-23	20.09	20.19	19.82	20.12	928357
2012-07-24	20.09	20.14	19.51	20.01	2338831
2012-07-25	19.93	20.03	19.72	19.87	989475
2012-07-26	19.88	20.04	19.58	19.95	1434213
2012-07-27	20.05	20.52	19.99	20.47	814810
2012-07-30	20.46	20.55	20.40	20.43	605028
2012-07-31	20.42	20.53	20.31	20.51	999958
2012-08-01	20.61	20.67	20.47	20.59	1311268
2012-08-02	20.37	20.51	20.02	20.14	816351
2012-08-03	20.37	20.55	20.21	20.30	572731
2012-08-06	20.37	20.46	20.04	20.12	1012296
2012-08-07	20.26	20.36	20.15	20.19	455460
2012-08-08	20.13	20.21	20.01	20.06	335097
2012-08-09	20.06	20.10	19.97	20.08	356263
2012-08-10	20.07	20.25	19.92	20.12	797950
2012-08-13	20.05	20.13	19.89	20.03	706146
2012-08-14	20.03	20.07	19.89	20.05	708282
2012-08-15	20.06	20.33	20.03	20.29	504624
2012-08-16	20.23	20.33	20.18	20.27	471124
2012-08-17	20.31	20.48	20.21	20.48	483840
2012-08-20	20.49	20.50	20.13	20.36	595807
2012-08-21	20.36	20.45	20.29	20.36	683473
2012-08-22	20.37	20.43	20.25	20.28	575737
2012-08-23	20.25	20.35	20.19	20.27	1101468
2012-08-24	20.29	20.37	20.18	20.25	1563622
2012-08-27	20.31	20.31	19.74	19.81	986805
2012-08-28	19.75	19.86	19.49	19.57	1175839
2012-08-29	19.54	19.62	19.51	19.52	1054837
2012-08-30	19.41	19.44	19.28	19.33	531411
2012-08-31	19.40	19.51	19.23	19.30	579147
2012-09-04	19.37	19.51	19.15	19.39	904744
2012-09-05	19.47	19.53	19.33	19.43	1148539
2012-09-06	19.49	19.64	19.37	19.61	705054
2012-09-07	19.61	19.74	19.56	19.74	510754
2012-09-10	19.76	19.95	19.72	19.82	576924
2012-09-11	19.85	19.89	19.69	19.77	798573
2012-09-12	19.77	19.87	19.61	19.63	517528
2012-09-13	19.62	19.73	19.44	19.60	601770
2012-09-14	19.70	19.78	19.49	19.78	1298265
2012-09-17	19.93	21.99	19.93	21.87	5106601
2012-09-18	21.90	22.20	21.63	21.72	2320030
2012-09-19	21.68	21.68	21.23	21.26	1408365
2012-09-20	21.19	21.33	20.96	21.31	1248340
2012-09-21	21.43	21.55	21.10	21.13	1316982
2012-09-24	21.00	21.01	20.82	20.84	1538806
2012-09-25	20.90	20.90	20.14	20.15	1452585
2012-09-26	20.39	20.46	19.94	19.99	2273976
2012-09-27	19.97	20.14	19.77	19.99	2211021
2012-09-28	19.94	20.17	19.89	20.17	1369302
2012-10-01	20.11	20.11	19.79	19.92	1419624
2012-10-02	19.93	20.01	19.69	19.76	751338
2012-10-03	19.75	19.80	19.50	19.66	902868
2012-10-04	19.67	19.77	19.59	19.72	1232910
2012-10-05	19.72	19.81	19.57	19.79	1113748
2012-10-08	19.72	19.91	19.69	19.81	898449
2012-10-09	19.81	19.82	19.68	19.71	540093
2012-10-10	19.65	19.77	19.63	19.73	579999
2012-10-11	19.81	20.07	19.75	20.01	1175634
2012-10-12	19.95	20.03	19.89	19.93	662833
2012-10-15	19.97	20.41	19.93	20.41	1019659
2012-10-16	20.51	20.73	20.41	20.69	1050703
2012-10-17	20.62	21.15	20.53	21.07	1067100
2012-10-18	21.01	21.28	20.93	21.15	841812
2012-10-19	21.11	21.23	20.92	20.99	813964
2012-10-22	21.01	21.34	20.87	21.29	1873390
2012-10-23	21.09	21.59	20.37	21.50	2207623
2012-10-24	21.59	21.81	21.30	21.69	1549302
2012-10-25	21.78	22.04	21.77	21.81	1534294
2012-10-26	21.79	21.83	21.69	21.75	945066
2012-10-31	21.90	21.99	21.67	21.89	1092711
2012-11-01	21.85	22.09	21.85	22.01	1130329
2012-11-02	22.14	22.14	21.61	21.61	866142
2012-11-05	21.59	21.71	21.49	21.67	573084
2012-11-06	21.82	21.82	21.44	21.56	692055
2012-11-07	21.44	21.52	21.14	21.30	628779
2012-11-08	21.32	21.32	20.85	20.86	787755
2012-11-09	20.83	21.03	20.71	20.97	530263
2012-11-12	20.98	21.10	20.77	20.90	474730
2012-11-13	20.90	21.03	20.74	20.75	427138
2012-11-14	20.81	20.81	20.39	20.40	489762
2012-11-15	20.33	20.51	20.27	20.51	1999693
2012-11-16	20.53	21.13	20.41	20.74	1274077
2012-11-19	20.89	20.96	20.67	20.82	528211
2012-11-20	20.82	21.00	20.75	20.92	423007
2012-11-21	20.99	21.21	20.80	21.16	507640
2012-11-23	21.29	21.44	21.17	21.44	256996
2012-11-26	21.43	21.77	21.34	21.60	817275
2012-11-27	21.55	21.63	21.32	21.54	550272
2012-11-28	21.46	21.74	21.32	21.74	466789
2012-11-29	21.79	21.85	21.57	21.69	503199
2012-11-30	21.75	21.95	21.61	21.95	918550
2012-12-03	21.97	22.12	21.69	21.87	1403263
2012-12-04	21.84	22.09	21.83	22.03	518314
2012-12-05	22.00	22.25	21.75	22.23	677340
2012-12-06	22.23	22.30	22.19	22.29	453616
2012-12-07	22.33	22.34	22.16	22.16	556101
2012-12-10	22.12	22.42	22.09	22.29	876183
2012-12-11	22.33	22.33	22.09	22.15	660655
2012-12-12	22.23	22.49	21.89	21.91	544959
2012-12-13	21.95	21.96	21.71	21.78	430873
2012-12-14	21.83	21.87	21.65	21.71	418518
2012-12-17	21.77	21.87	21.64	21.71	354520
2012-12-18	21.77	22.00	21.59	22.00	818808
2012-12-19	22.00	22.33	21.86	22.21	666442
2012-12-20	22.17	22.45	22.10	22.29	772101
2012-12-21	22.09	22.31	22.04	22.18	1229481
2012-12-24	22.09	22.23	21.99	22.23	180391
2012-12-26	22.20	22.21	22.09	22.17	598143
2012-12-27	22.19	22.35	22.10	22.31	765375
2012-12-28	22.19	22.29	22.09	22.12	457861
2012-12-31	22.11	22.55	22.00	22.53	525597
2013-01-02	22.81	22.91	22.55	22.78	576472
2013-01-03	22.79	22.95	22.68	22.83	359094
2013-01-04	22.84	23.14	22.55	23.04	554457
2013-01-07	23.01	23.09	22.77	22.79	511255
2013-01-08	22.76	22.86	22.65	22.73	371484
2013-01-09	22.71	23.06	22.69	22.90	725878
2013-01-10	23.00	23.00	22.73	22.80	696498
2013-01-11	22.84	22.98	22.67	22.93	1098274
2013-01-14	22.91	23.12	22.80	22.91	628059
2013-01-15	22.83	22.99	22.76	22.95	705183
2013-01-16	22.90	22.91	22.67	22.90	1126075
2013-01-17	22.91	23.10	22.85	22.96	528760
2013-01-18	23.02	23.05	22.91	22.96	333472
2013-01-22	22.97	23.27	22.93	23.27	452782
2013-01-23	23.29	23.29	23.01	23.17	481392
2013-01-24	23.13	23.29	22.93	23.26	591627
2013-01-25	23.33	23.51	23.19	23.51	766684
2013-01-28	23.49	24.03	23.43	23.65	1038292
2013-01-29	23.65	23.87	23.64	23.75	1041126
2013-01-30	23.79	23.93	23.69	23.81	679486
2013-01-31	23.81	24.09	23.77	24.01	707644
2013-02-01	23.95	24.17	23.87	23.93	762346
2013-02-04	23.83	23.98	23.73	23.75	561064
2013-02-05	23.85	24.08	23.65	23.87	864330
2013-02-06	23.79	23.85	23.66	23.82	1114090
2013-02-07	23.83	23.99	23.79	23.87	937584
2013-02-08	23.78	23.89	23.64	23.83	540129
2013-02-11	23.82	23.86	23.63	23.71	551832
2013-02-12	23.72	23.83	23.67	23.71	1170706
2013-02-13	23.77	23.84	23.73	23.79	654510
2013-02-14	23.67	24.14	23.67	24.05	667498
2013-02-15	24.06	24.10	23.92	23.95	361728
2013-02-19	24.00	24.00	23.21	23.29	2126538
2013-02-20	23.19	23.54	22.97	23.39	2024017
2013-02-21	23.29	24.10	22.63	22.73	1259233
2013-02-22	22.73	22.85	22.67	22.76	899887
2013-02-25	22.85	22.85	22.63	22.67	931974
2013-02-26	22.75	22.83	22.58	22.70	1179727
2013-02-27	22.64	23.04	22.64	22.89	875215
2013-02-28	22.87	23.00	22.70	22.81	1314652
2013-03-01	22.73	22.74	22.17	22.33	1719799
2013-03-04	22.31	22.71	22.23	22.71	1552255
2013-03-05	22.80	23.00	22.73	22.88	527698
2013-03-06	22.96	23.01	22.85	22.90	428020
2013-03-07	22.91	22.98	22.73	22.96	586863
2013-03-08	23.06	23.35	22.98	23.35	1208134
2013-03-11	23.28	23.49	23.23	23.45	731901
2013-03-12	23.43	23.49	23.25	23.30	466066
2013-03-13	23.33	23.52	23.31	23.40	483582
2013-03-14	23.46	23.72	23.32	23.71	636738
2013-03-15	23.69	23.94	23.64	23.89	1107243
2013-03-18	23.75	24.01	23.69	24.01	757005
2013-03-19	24.07	24.07	23.89	23.99	633852
2013-03-20	24.07	24.11	23.88	23.91	951774
2013-03-21	23.80	24.03	23.78	24.01	448278
2013-03-22	24.10	24.29	24.00	24.27	454210
2013-03-25	24.33	24.37	24.07	24.13	415453
2013-03-26	24.23	24.25	23.89	24.01	902355
2013-03-27	23.96	24.12	23.91	24.00	621388
2013-03-28	24.03	24.03	23.81	23.99	1088904
2013-04-01	24.00	24.05	23.71	23.77	461904
2013-04-02	24.15	24.26	23.72	23.77	680509
2013-04-03	23.76	23.86	23.51	23.69	824173
2013-04-04	23.73	23.81	23.45	23.48	434713
2013-04-05	23.33	23.34	23.09	23.25	349603
2013-04-08	23.25	23.43	23.07	23.43	279027
2013-04-09	23.49	23.68	23.35	23.59	632356
2013-04-10	23.65	24.02	23.57	24.00	972463
2013-04-11	24.00	24.29	23.92	24.27	796324
2013-04-12	24.60	24.89	24.42	24.57	1110681
2013-04-15	24.44	24.67	23.91	24.09	1194187
2013-04-16	24.25	24.40	23.99	24.39	694093
2013-04-17	24.29	24.29	23.66	23.73	527050
2013-04-18	23.70	23.83	23.50	23.81	500139
2013-04-19	23.83	24.10	23.69	23.76	669709
2013-04-22	23.80	23.89	23.61	23.71	560397
2013-04-23	23.82	24.00	23.71	23.89	500089
2013-04-24	23.95	24.27	23.83	24.11	984154
2013-04-25	24.25	25.81	24.25	25.09	2888718
2013-04-26	25.17	25.17	24.67	24.87	1105867
2013-04-29	24.97	25.29	24.81	25.20	994971
2013-04-30	25.21	25.30	25.16	25.30	921420
2013-05-01	25.20	25.35	24.89	24.91	714628
2013-05-02	24.97	25.14	24.75	25.05	441196
2013-05-03	25.24	25.39	25.16	25.34	552844
2013-05-06	25.29	25.32	25.00	25.31	340074
2013-05-07	25.39	25.70	25.29	25.67	558570
2013-05-08	25.60	25.80	25.42	25.78	563455
2013-05-09	25.78	25.78	25.55	25.66	575179
2013-05-10	25.64	25.81	25.59	25.63	732082
2013-05-13	25.51	25.67	25.38	25.44	688390
2013-05-14	25.49	25.95	25.43	25.95	696898
2013-05-15	25.97	26.37	25.85	26.34	607440
2013-05-16	26.38	26.85	26.31	26.63	1395372
2013-05-17	26.68	26.77	26.55	26.73	531817
2013-05-20	26.75	26.75	26.61	26.68	674638
2013-05-21	26.75	27.15	26.71	27.02	488110
2013-05-22	27.08	27.35	26.85	26.90	662851
2013-05-23	26.81	27.23	26.72	27.13	876367
2013-05-24	27.03	27.11	26.69	26.73	413155
2013-05-28	26.91	26.93	26.58	26.66	897549
2013-05-29	26.58	26.59	26.31	26.53	457915
2013-05-30	26.60	27.31	26.59	27.08	728227
2013-05-31	26.97	27.30	26.81	26.83	614980
2013-06-03	26.79	26.98	26.64	26.87	434758
2013-06-04	26.92	26.97	26.53	26.55	772452
2013-06-05	26.48	26.51	26.18	26.29	369712
2013-06-06	26.29	26.39	25.99	26.23	562966
2013-06-07	25.97	26.41	25.43	26.37	974665
2013-06-10	26.45	26.67	26.26	26.66	680053
2013-06-11	26.45	26.95	26.28	26.80	709120
2013-06-12	26.96	26.96	26.59	26.65	553948
2013-06-13	26.51	27.07	26.48	27.02	585292
2013-06-14	26.96	27.20	26.83	27.19	668928
2013-06-17	27.43	27.43	27.04	27.27	683334
2013-06-18	27.33	27.81	27.27	27.76	345463
2013-06-19	27.80	27.80	27.17	27.20	654895
2013-06-20	27.00	27.01	26.65	26.70	1219590
2013-06-21	26.83	27.08	26.68	26.89	1591617
2013-06-24	26.68	26.85	26.48	26.59	868312
2013-06-25	26.80	26.82	26.41	26.77	761463
2013-06-26	26.89	26.91	26.49	26.75	729420
2013-06-27	26.91	27.13	26.87	27.06	542965
2013-06-28	27.04	27.45	26.92	27.43	1883200
2013-07-01	27.45	27.79	27.43	27.75	583393
2013-07-02	27.77	28.05	27.64	27.80	667807
2013-07-03	27.67	27.75	27.51	27.67	712287
2013-07-05	27.75	27.92	27.61	27.91	648934
2013-07-08	28.15	28.50	28.12	28.45	694242
2013-07-09	28.60	28.65	28.43	28.59	786207
2013-07-10	28.53	29.06	28.53	28.92	805263
2013-07-11	29.24	29.35	28.95	29.03	702702
2013-07-12	29.02	29.33	28.92	29.17	610729
2013-07-15	29.16	29.41	29.13	29.19	776698
2013-07-16	29.35	29.43	28.82	28.96	602629
2013-07-17	29.02	29.17	28.80	28.84	559719
2013-07-18	28.92	29.07	28.89	28.99	461326
2013-07-19	28.97	29.07	28.72	28.76	735538
2013-07-22	29.01	29.16	28.83	28.88	666417
2013-07-23	28.93	28.94	28.65	28.66	527353
2013-07-24	28.82	29.33	28.29	28.66	1114687
2013-07-25	28.70	28.85	28.33	28.38	599142
2013-07-26	28.17	28.45	27.75	27.83	806743
2013-07-29	27.79	27.79	27.44	27.57	863851
2013-07-30	27.64	28.19	27.64	28.18	1388053
2013-07-31	28.17	29.10	28.07	28.84	1146349
2013-08-01	28.98	29.45	28.98	29.25	1202221
2013-08-02	29.10	29.48	28.90	29.13	450676
2013-08-05	29.05	29.37	28.90	29.22	321196
2013-08-06	29.11	29.21	28.95	28.97	537153
2013-08-07	28.87	28.95	28.67	28.90	376041
2013-08-08	29.06	29.33	28.67	29.19	277830
2013-08-09	29.15	29.31	28.99	29.27	398148
2013-08-12	29.13	29.47	29.13	29.24	383725
2013-08-13	29.18	29.36	29.07	29.36	320962
2013-08-14	29.32	29.44	29.07	29.17	268558
2013-08-15	28.86	28.86	28.27	28.39	459070
2013-08-16	28.41	28.61	28.37	28.55	238107
2013-08-19	28.53	28.76	28.53	28.65	220227
2013-08-20	28.71	28.96	28.51	28.90	290278
2013-08-21	28.88	28.93	28.59	28.69	464068
2013-08-22	28.75	29.36	28.75	29.18	214164
2013-08-23	29.28	29.28	28.89	29.16	265515
2013-08-26	29.13	29.35	28.96	29.28	188746
2013-08-27	29.03	29.32	28.84	28.85	459831
2013-08-28	28.84	29.04	28.63	28.89	523771
2013-08-29	28.89	29.00	28.65	28.65	360622
2013-08-30	28.64	28.65	28.19	28.24	592254
2013-09-03	28.57	28.73	27.57	27.93	1477789
2013-09-04	27.89	28.35	27.69	28.29	748150
2013-09-05	28.28	28.57	28.23	28.40	495840
2013-09-06	28.38	28.54	28.06	28.19	561165
2013-09-09	28.27	28.75	28.24	28.75	492822
2013-09-10	28.85	29.19	28.79	29.17	281821
2013-09-11	29.09	29.27	28.97	28.99	461916
2013-09-12	29.00	29.18	28.95	29.17	435453
2013-09-13	29.29	29.33	28.93	29.11	358723
2013-09-16	29.39	30.30	29.29	30.25	970974
2013-09-17	30.21	30.29	29.77	29.85	437526
2013-09-18	29.81	30.14	29.53	30.09	453861
2013-09-19	30.08	30.26	29.97	30.04	235545
2013-09-20	30.15	30.23	29.91	30.03	1592656
2013-09-23	30.03	30.25	29.79	30.18	433519
2013-09-24	30.13	30.16	29.77	29.79	299176
2013-09-25	29.74	29.77	29.49	29.61	582913
2013-09-26	29.73	29.93	29.49	29.91	354063
2013-09-27	29.75	29.77	29.58	29.70	446692
2013-09-30	29.70	30.67	29.57	30.27	1649925
2013-10-01	30.46	30.87	30.32	30.69	1547995
2013-10-02	30.68	30.99	30.28	30.79	681010
2013-10-03	30.80	30.80	30.15	30.56	708514
2013-10-04	30.62	30.69	30.27	30.35	592885
2013-10-07	30.06	30.37	29.67	30.18	475969
2013-10-08	30.11	30.32	29.79	30.05	428514
2013-10-09	30.05	30.07	29.76	29.85	500424
2013-10-10	30.00	30.17	29.91	30.17	835540
2013-10-11	30.13	30.47	30.01	30.46	401965
2013-10-14	30.26	30.37	30.16	30.19	653331
2013-10-15	30.19	30.47	29.85	30.12	720738
2013-10-16	30.27	30.59	30.21	30.33	688470
2013-10-17	30.19	30.38	30.00	30.06	947635
2013-10-18	30.22	30.22	29.92	29.96	1195041
2013-10-21	29.92	30.03	29.74	29.89	939105
2013-10-22	30.03	30.17	29.87	29.93	1158847
2013-10-23	29.79	29.87	29.19	29.57	1277983
2013-10-24	29.49	29.66	29.13	29.41	2162422
2013-10-25	29.50	29.55	29.11	29.49	1229760
2013-10-28	29.43	29.55	29.31	29.35	934237
2013-10-29	29.35	29.57	29.25	29.36	818322
2013-10-30	29.40	29.48	28.55	28.65	879117
2013-10-31	28.70	28.73	28.48	28.49	1135566
2013-11-01	28.51	28.66	28.29	28.43	962878
2013-11-04	28.55	28.65	28.46	28.49	639589
2013-11-05	28.29	28.43	28.18	28.32	1226266
2013-11-06	28.47	28.47	27.91	27.94	995280
2013-11-07	28.00	28.11	27.51	27.51	848308
2013-11-08	27.48	27.63	27.48	27.54	855553
2013-11-11	27.59	27.65	27.46	27.54	1642975
2013-11-12	27.53	27.83	27.38	27.78	1057602
2013-11-13	27.63	28.21	27.63	28.18	628618
2013-11-14	28.18	28.53	28.16	28.45	737421
2013-11-15	28.53	28.74	28.39	28.74	555349
2013-11-18	28.75	29.28	28.73	29.05	1234095
2013-11-19	28.99	29.13	28.91	29.03	1247997
2013-11-20	29.11	29.23	28.93	29.06	1401099
2013-11-21	29.07	29.25	28.92	29.15	887047
2013-11-22	29.19	29.51	29.03	29.49	1045362
2013-11-25	29.59	29.71	29.37	29.51	919062
2013-11-26	29.50	29.52	29.33	29.37	766642
2013-11-27	29.34	29.41	29.25	29.33	567246
2013-11-29	29.32	29.41	29.19	29.29	239715
2013-12-02	29.27	29.70	29.26	29.60	841168
2013-12-03	29.50	29.66	29.45	29.59	760680
2013-12-04	29.46	29.57	29.19	29.37	907149
2013-12-05	29.29	29.45	29.19	29.35	722190
2013-12-06	29.49	29.67	29.49	29.53	420708
2013-12-09	29.52	29.66	29.35	29.36	399390
2013-12-10	29.27	29.38	29.09	29.09	549283
2013-12-11	29.07	29.17	28.55	28.59	795019
2013-12-12	28.55	28.76	28.49	28.68	737634
2013-12-13	28.71	28.75	28.51	28.69	446356
2013-12-16	28.73	28.90	28.72	28.80	723031
2013-12-17	28.79	28.87	28.64	28.67	916309
2013-12-18	28.67	28.70	28.19	28.59	657051
2013-12-19	28.51	28.72	28.39	28.55	1544848
2013-12-20	28.51	28.84	28.51	28.61	1586172
2013-12-23	28.67	28.81	28.62	28.66	905826
2013-12-24	28.76	29.25	28.76	28.99	421162
2013-12-26	28.99	29.21	28.86	28.97	379161
2013-12-27	29.05	29.33	29.03	29.04	409264
2013-12-30	29.02	29.06	28.89	28.94	345315
2013-12-31	29.05	29.16	28.99	29.09	670912
2014-01-02	29.08	29.14	28.69	28.73	990178
2014-01-03	28.59	28.84	28.56	28.79	661237
2014-01-06	28.91	28.99	28.40	28.41	1599664
2014-01-07	28.70	28.87	28.42	28.79	1485661
2014-01-08	28.87	28.87	28.49	28.61	1998507
2014-01-09	28.61	28.75	28.40	28.55	549112
2014-01-10	28.51	28.69	28.33	28.35	1174557
2014-01-13	28.03	28.32	27.78	27.85	723055
2014-01-14	27.87	27.97	27.73	27.90	1006630
2014-01-15	28.01	28.11	27.85	27.97	490465
2014-01-16	27.97	28.04	27.59	27.67	695121
2014-01-17	27.69	27.81	27.58	27.67	867001
2014-01-21	27.85	27.98	27.58	27.63	541624
2014-01-22	27.50	27.61	27.15	27.37	924471
2014-01-23	27.32	27.55	27.14	27.53	693058
2014-01-24	27.39	27.41	27.16	27.20	978085
2014-01-27	27.20	27.41	26.96	27.03	873279
2014-01-28	27.07	27.20	26.92	27.02	752992
2014-01-29	26.87	27.15	26.86	26.93	529435
2014-01-30	27.05	27.22	26.93	27.11	623221
2014-01-31	26.88	27.35	26.88	27.25	682554
2014-02-03	27.32	27.43	26.46	26.49	1648746
2014-02-04	26.66	27.07	26.57	26.98	1519857
2014-02-05	26.93	27.20	26.87	27.13	870555
2014-02-06	27.21	27.75	27.07	27.67	1046289
2014-02-07	27.79	27.97	27.62	27.93	797017
2014-02-10	27.85	28.17	27.69	28.10	10862148
2014-02-11	28.19	28.55	27.87	28.45	1405504
2014-02-12	29.00	29.09	28.75	29.07	1177680
2014-02-13	28.87	29.21	28.72	29.13	701373
2014-02-14	29.14	29.51	29.11	29.51	603243
2014-02-18	29.47	29.50	28.99	29.11	1607304
2014-02-19	29.09	29.14	28.68	28.77	1945767
2014-02-20	28.81	28.99	28.63	28.63	1120540
2014-02-21	28.64	28.74	28.13	28.14	2191317
2014-02-24	28.16	28.49	28.11	28.23	891232
2014-02-25	28.31	28.36	28.13	28.25	500466
2014-02-26	28.27	28.35	27.99	28.04	470583
2014-02-27	27.99	28.23	27.99	28.07	178665
2014-02-28	28.11	28.88	28.11	28.85	907252
2014-03-03	28.69	28.85	28.59	28.73	707022
2014-03-04	28.95	29.27	28.94	29.26	660939
2014-03-05	29.25	29.25	29.01	29.15	502359
2014-03-06	29.17	29.37	29.08	29.37	441132
2014-03-07	29.41	29.71	29.35	29.71	818928
2014-03-10	29.70	29.75	29.44	29.57	866692
2014-03-11	29.63	29.63	29.31	29.47	393045
2014-03-12	29.33	29.48	29.19	29.45	908031
2014-03-13	29.47	29.52	28.82	28.85	803052
2014-03-14	28.82	29.07	28.69	28.86	717838
2014-03-17	28.99	29.18	28.96	29.17	565764
2014-03-18	29.20	29.35	28.98	29.27	795756
2014-03-19	29.21	29.59	29.09	29.40	1054114
2014-03-20	29.33	29.51	29.21	29.43	1138993
2014-03-21	29.52	29.60	29.38	29.43	1647747
2014-03-24	29.46	29.61	28.99	29.11	789118
2014-03-25	29.33	29.41	29.00	29.26	978124
2014-03-26	29.29	29.29	28.94	29.03	1083010
2014-03-27	29.00	29.25	28.99	29.13	625812
2014-03-28	29.18	29.36	28.81	28.83	974866
2014-03-31	28.97	29.24	28.66	29.24	1397409
2014-04-01	29.33	29.47	29.05	29.25	801495
2014-04-02	29.28	29.34	28.97	29.00	808062
2014-04-03	28.95	29.03	28.91	28.97	728316
2014-04-04	29.03	29.17	28.86	28.97	1191352
2014-04-07	28.95	29.08	28.44	28.47	1217874
2014-04-08	28.48	29.10	28.41	29.03	982261
2014-04-09	29.09	29.13	28.77	28.85	577051
2014-04-10	28.81	28.95	28.27	28.29	956389
2014-04-11	28.19	28.32	27.97	28.07	842361
2014-04-14	28.26	28.49	28.09	28.27	985315
2014-04-15	28.27	28.37	27.84	28.11	892363
2014-04-16	28.24	28.63	28.17	28.57	563511
2014-04-17	28.43	28.63	28.38	28.46	623160
2014-04-21	28.43	28.58	28.33	28.45	952065
2014-04-22	29.51	30.22	29.19	29.65	2956951
2014-04-23	29.73	30.09	29.65	29.72	1157449
2014-04-24	29.80	30.06	29.70	29.83	979897
2014-04-25	29.72	30.03	29.45	29.49	629538
2014-04-28	29.64	29.83	29.40	29.68	1187215
2014-04-29	29.67	30.20	29.63	29.70	1026457
2014-04-30	29.71	29.97	29.55	29.77	729151
2014-05-01	29.88	29.96	29.63	29.77	812190
2014-05-02	29.77	30.00	29.61	29.93	1333681
2014-05-05	29.75	29.89	29.55	29.85	422226
2014-05-06	29.79	29.95	29.72	29.79	379672
2014-05-07	29.77	30.01	29.47	29.82	702166
2014-05-08	29.82	30.19	29.43	29.61	727887
2014-05-09	29.57	29.66	29.41	29.61	447444
2014-05-12	29.77	30.12	29.77	29.87	1130880
2014-05-13	29.94	29.95	29.77	29.82	372885
2014-05-14	29.83	29.91	29.61	29.64	427266
2014-05-15	29.57	29.70	29.16	29.55	971238
2014-05-16	29.51	29.61	29.29	29.55	422935
2014-05-19	29.51	29.94	29.51	29.93	1106089
2014-05-20	29.86	29.95	29.40	29.56	1138878
2014-05-21	29.65	29.75	29.43	29.67	613026
2014-05-22	29.67	29.98	29.55	29.61	1089162
2014-05-23	29.65	29.70	29.41	29.68	586528
2014-05-27	29.83	29.89	29.65	29.84	318022
2014-05-28	29.84	30.19	29.78	30.09	805059
2014-05-29	30.15	30.15	29.93	30.10	795694
2014-05-30	30.11	30.41	29.95	30.38	924286
2014-06-02	30.43	30.71	30.24	30.67	969285
2014-06-03	30.64	30.81	30.56	30.58	1106736
2014-06-04	30.49	30.77	30.49	30.77	668163
2014-06-05	30.97	31.29	30.72	31.28	1191148
2014-06-06	31.30	31.33	30.97	31.17	732615
2014-06-09	31.12	31.52	31.12	31.49	823903
2014-06-10	31.45	31.57	31.23	31.44	808666
2014-06-11	31.35	31.35	31.09	31.27	619701
2014-06-12	31.22	31.29	31.07	31.26	532663
2014-06-13	31.29	31.35	31.11	31.21	353824
2014-06-16	31.23	31.41	31.04	31.13	454881
2014-06-17	31.11	31.61	31.02	31.28	735883
2014-06-18	31.30	31.40	31.14	31.31	404724
2014-06-19	31.35	31.53	31.26	31.52	389856
2014-06-20	31.57	31.69	31.52	31.66	656119
2014-06-23	31.67	31.76	31.49	31.63	333532
2014-06-24	31.65	31.79	31.46	31.53	463036
2014-06-25	31.44	31.86	31.44	31.81	479419
2014-06-26	31.80	31.95	31.58	31.87	583203
2014-06-27	31.81	32.14	31.67	32.09	2459658
2014-06-30	32.09	32.53	31.91	32.37	2018088
2014-07-01	32.49	32.71	32.21	32.59	1083712
2014-07-02	32.59	32.70	32.28	32.35	536143
2014-07-03	32.39	32.59	32.31	32.59	386014
2014-07-07	32.50	32.50	32.13	32.29	503382
2014-07-08	32.19	32.31	32.10	32.29	593902
2014-07-09	32.27	32.29	31.98	32.19	521769
2014-07-10	31.77	31.93	31.71	31.75	603964
2014-07-11	31.73	31.96	31.68	31.96	424425
2014-07-14	32.25	32.25	31.89	32.05	489513
2014-07-15	32.01	32.12	31.85	31.97	382414
2014-07-16	32.04	32.21	31.74	31.94	785047
2014-07-17	31.80	31.97	31.56	31.59	374508
2014-07-18	31.60	31.89	31.50	31.77	652581
2014-07-21	31.74	32.02	31.57	31.89	945108
2014-07-22	32.06	32.69	31.82	32.59	1310116
2014-07-23	32.77	32.95	32.51	32.56	926454
2014-07-24	32.55	32.66	32.41	32.56	493851
2014-07-25	32.47	32.57	32.32	32.39	687783
2014-07-28	32.36	32.45	32.03	32.33	618819
2014-07-29	32.49	32.60	32.16	32.20	826165
2014-07-30	32.10	32.50	32.10	32.41	586810
2014-07-31	32.17	32.32	31.56	31.56	869332
2014-08-01	31.58	31.61	31.06	31.41	1114297
2014-08-04	31.53	31.80	31.23	31.75	620353
2014-08-05	31.67	31.85	31.51	31.61	331624
2014-08-06	31.53	31.67	31.40	31.41	353452
2014-08-07	31.53	31.59	31.29	31.38	365136
2014-08-08	31.38	31.97	31.30	31.91	339621
2014-08-11	32.00	32.13	31.79	31.82	346384
2014-08-12	31.75	31.92	31.69	31.82	297781
2014-08-13	31.95	32.18	31.90	31.94	253849
2014-08-14	32.03	32.25	31.92	32.21	249604
2014-08-15	32.27	32.36	31.91	32.18	243772
2014-08-18	32.41	32.77	32.24	32.69	656496
2014-08-19	32.67	32.79	32.57	32.71	330403
2014-08-20	32.65	32.87	32.57	32.77	329901
2014-08-21	32.68	32.77	32.46	32.49	517305
2014-08-22	32.42	32.51	32.17	32.38	388041
2014-08-25	32.52	32.53	32.35	32.45	278628
2014-08-26	32.59	32.63	32.44	32.50	517512
2014-08-27	32.58	32.79	32.56	32.63	346912
2014-08-28	32.59	32.67	32.47	32.58	321222
2014-08-29	32.58	32.75	32.48	32.71	715905
2014-09-02	32.83	33.45	32.83	33.37	1191247
2014-09-03	33.41	33.42	33.03	33.13	489321
2014-09-04	33.10	33.56	33.10	33.33	514614
2014-09-05	33.19	33.41	33.08	33.30	281856
2014-09-08	33.25	33.35	33.04	33.21	299800
2014-09-09	33.11	33.13	32.91	33.03	375310
2014-09-10	33.05	33.20	32.91	33.15	234057
2014-09-11	33.00	33.32	32.95	33.29	293410
2014-09-12	33.33	33.39	32.99	33.23	436297
2014-09-15	33.25	33.33	33.14	33.27	560316
2014-09-16	33.17	33.27	32.87	33.13	1126278
2014-09-17	33.07	33.30	33.00	33.15	586534
2014-09-18	33.26	33.95	33.01	33.63	810445
2014-09-19	33.67	33.74	33.26	33.33	956863
2014-09-22	33.33	33.33	32.77	32.85	653307
2014-09-23	32.66	32.90	32.59	32.63	441324
2014-09-24	32.54	32.82	32.41	32.69	600214
2014-09-25	32.59	32.65	32.33	32.47	583740
2014-09-26	32.49	32.59	32.28	32.37	544894
2014-09-29	32.07	32.41	31.95	32.35	930795
2014-09-30	32.35	32.52	32.24	32.35	1471377
2014-10-01	32.33	32.49	31.53	31.75	1472674
2014-10-02	31.77	32.16	31.75	31.99	754860
2014-10-03	32.18	32.27	32.01	32.17	497491
2014-10-06	32.26	32.44	31.83	32.09	796138
2014-10-07	31.91	32.00	31.61	31.71	721516
2014-10-08	31.73	32.09	31.63	32.04	636310
2014-10-09	31.99	32.11	31.41	31.53	799557
2014-10-10	31.60	31.71	31.15	31.16	988768
2014-10-13	31.12	31.31	30.64	30.67	1115367
2014-10-14	30.89	31.00	30.55	30.79	1086247
2014-10-15	30.41	30.81	30.02	30.59	993072
2014-10-16	30.29	30.95	30.19	30.85	924637
2014-10-17	31.13	31.46	30.97	31.37	473325
2014-10-20	31.27	31.69	31.09	31.69	712374
2014-10-21	31.76	32.25	31.76	32.25	1087066
2014-10-22	32.73	32.76	32.03	32.47	830844
2014-10-23	32.89	33.11	32.85	32.92	861330
2014-10-24	32.97	32.97	32.62	32.66	392362
2014-10-27	32.65	32.79	32.41	32.77	825510
2014-10-28	32.93	33.17	32.87	33.14	565053
2014-10-29	33.10	33.22	32.73	32.92	557950
2014-10-30	32.87	33.41	32.85	33.28	374100
2014-10-31	33.51	33.65	33.11	33.27	581799
2014-11-03	33.20	33.23	32.95	33.06	830344
2014-11-04	33.03	33.14	32.70	32.80	1017696
2014-11-05	32.99	33.13	32.72	32.80	810069
2014-11-06	32.90	33.23	32.80	33.05	596317
2014-11-07	33.09	33.43	32.97	33.14	722823
2014-11-10	33.11	33.58	33.09	33.56	738507
2014-11-11	33.55	33.67	33.41	33.48	718365
2014-11-12	33.33	33.82	33.33	33.64	633325
2014-11-13	33.71	33.79	33.49	33.63	124044
2014-11-14	33.51	33.67	33.33	33.36	472299
2014-11-17	33.26	33.35	33.09	33.17	696319
2014-11-18	33.21	33.41	32.76	32.84	964149
2014-11-19	32.75	32.78	32.49	32.73	863347
2014-11-20	32.64	32.78	32.51	32.75	761013
2014-11-21	32.91	32.98	32.36	32.43	756573
2014-11-24	32.49	32.72	32.41	32.55	475680
2014-11-25	32.75	32.79	32.39	32.61	504828
2014-11-26	32.67	32.83	32.66	32.70	405594
2014-11-28	32.65	32.68	31.45	31.47	1044034
2014-12-01	31.46	31.48	30.22	30.41	1797784
2014-12-02	30.39	30.57	30.17	30.17	2239921
2014-12-03	30.21	30.45	30.14	30.29	1302550
2014-12-04	30.33	30.40	29.64	29.76	2342128
2014-12-05	29.71	30.00	29.59	29.85	1737190
2014-12-08	29.93	30.12	29.47	29.63	1497039
2014-12-09	29.31	29.71	29.14	29.67	1131348
2014-12-10	29.59	29.66	28.92	28.97	1917006
2014-12-11	29.15	29.46	29.05	29.29	1022928
2014-12-12	29.09	29.19	28.66	28.69	1848420
2014-12-15	28.97	29.05	28.79	28.93	2269891
2014-12-16	28.89	29.11	28.79	28.90	1836783
2014-12-17	28.96	29.18	28.57	29.10	2077948
2014-12-18	29.47	29.67	29.44	29.60	1190025
2014-12-19	29.55	29.67	29.27	29.29	1431688
2014-12-22	29.37	29.60	29.30	29.56	1110637
2014-12-23	29.72	29.95	29.60	29.85	1421623
2014-12-24	29.75	30.00	29.65	29.88	713424
2014-12-26	30.01	30.13	29.85	29.95	793672
2014-12-29	29.93	30.17	29.82	30.01	654295
2014-12-30	29.98	30.00	29.74	29.93	803356
2014-12-31	29.94	30.07	29.33	29.33	2585553
2015-01-02	29.51	29.73	29.33	29.65	1174872
2015-01-05	29.29	29.45	29.13	29.33	1241350
2015-01-06	29.31	29.43	28.86	28.88	1021227
2015-01-07	28.93	29.19	28.56	28.69	1493076
2015-01-08	28.92	29.09	28.83	28.89	1369458
2015-01-09	28.91	28.96	28.57	28.64	750633
2015-01-12	28.63	28.63	28.16	28.31	797796
2015-01-13	28.52	28.75	28.13	28.40	1195197
2015-01-14	28.09	28.39	28.03	28.19	990120
2015-01-15	28.20	28.47	28.15	28.30	892692
2015-01-16	28.28	28.92	28.23	28.90	1010356
2015-01-20	29.04	29.17	28.67	28.81	923599
2015-01-21	28.69	29.14	28.69	29.14	791311
2015-01-22	29.27	29.45	29.11	29.23	1105669
2015-01-23	29.13	29.46	29.07	29.31	1285861
2015-01-26	29.23	29.59	29.09	29.59	705462
2015-01-27	29.18	29.71	29.18	29.47	1063663
2015-01-28	29.57	29.61	29.00	29.06	697827
2015-01-29	29.10	29.14	28.81	29.10	553293
2015-01-30	28.82	29.17	28.65	28.81	1901485
2015-02-02	28.99	29.10	28.81	28.99	2088819
2015-02-03	29.07	29.57	29.00	29.49	1050616
2015-02-04	29.47	29.61	29.25	29.30	1026019
2015-02-05	29.43	29.69	29.31	29.59	718468
2015-02-06	29.79	29.90	29.53	29.64	4109518
2015-02-09	29.47	30.08	29.44	30.02	3006321
2015-02-10	30.23	31.43	30.02	30.77	4175356
2015-02-11	30.58	30.93	30.11	30.75	2297097
2015-02-12	30.77	31.17	30.77	30.98	2098107
2015-02-13	30.99	31.08	30.55	30.70	1342185
2015-02-17	30.81	31.21	30.73	31.11	1482091
2015-02-18	31.07	31.50	31.04	31.48	1209736
2015-02-19	31.42	31.55	30.86	30.97	1377202
2015-02-20	30.87	31.19	30.59	31.19	1127511
2015-02-23	31.11	31.44	30.89	31.43	1615036
2015-02-24	31.40	31.55	31.25	31.35	2585113
2015-02-25	31.32	31.59	31.21	31.55	943801
2015-02-26	31.52	31.57	31.25	31.40	562450
2015-02-27	31.41	31.53	31.23	31.31	1589715
2015-03-02	31.28	31.51	31.11	31.32	2532858
2015-03-03	31.23	31.79	31.21	31.69	1467553
2015-03-04	31.56	31.56	31.20	31.31	1561317
2015-03-05	31.39	31.50	31.27	31.31	926772
2015-03-06	31.23	31.35	30.97	31.05	935620
2015-03-09	31.11	31.60	30.99	31.55	1475365
2015-03-10	31.35	31.95	31.31	31.57	3128260
2015-03-11	31.56	31.64	31.32	31.57	1364022
2015-03-12	31.76	31.99	31.61	31.94	1633797
2015-03-13	31.87	31.99	31.62	31.90	901536
2015-03-16	31.97	32.25	31.95	32.19	1211467
2015-03-17	32.15	32.43	32.04	32.42	1110094
2015-03-18	32.41	32.57	32.02	32.53	1062202
2015-03-19	32.47	32.47	32.21	32.21	500691
2015-03-20	32.21	32.57	32.05	32.53	1397337
2015-03-23	32.55	32.64	32.26	32.45	966835
2015-03-24	32.38	32.48	32.28	32.42	717247
2015-03-25	32.43	32.45	31.90	31.93	677862
2015-03-26	31.90	32.05	31.73	31.84	1227420
2015-03-27	31.82	32.03	31.79	31.97	739575
2015-03-30	32.05	32.21	31.93	32.06	715633
2015-03-31	31.87	32.09	31.81	32.09	1097497
2015-04-01	32.11	32.23	31.90	32.17	848307
2015-04-02	32.10	32.23	31.95	32.19	635668
2015-04-06	32.08	32.51	31.94	32.45	926641
2015-04-07	32.46	32.55	32.01	32.05	1457242
2015-04-08	32.02	32.22	31.91	32.00	2743396
2015-04-09	32.03	32.21	31.97	32.02	1331329
2015-04-10	32.07	32.15	31.93	32.00	2045989
2015-04-13	31.95	32.21	31.87	31.97	1153434
2015-04-14	31.53	31.59	31.21	31.49	1067991
2015-04-15	31.62	31.71	31.45	31.61	1458448
2015-04-16	31.61	31.74	31.33	31.52	545626
2015-04-17	31.44	31.45	31.05	31.11	2827912
2015-04-20	31.21	31.36	31.19	31.19	1706835
2015-04-21	31.28	31.43	30.75	30.78	889815
2015-04-22	30.87	30.99	30.61	30.72	1083814
2015-04-23	30.67	30.88	30.63	30.80	684976
2015-04-24	30.77	31.05	30.69	31.01	869656
2015-04-27	31.02	31.03	30.67	30.76	1114390
2015-04-28	30.19	31.84	29.87	31.35	2660419
2015-04-29	31.25	31.97	31.01	31.96	3585193
2015-04-30	31.93	32.12	31.44	31.61	2226388
2015-05-01	31.60	31.76	31.41	31.63	1678636
2015-05-04	31.63	31.85	31.60	31.70	922113
2015-05-05	31.63	31.75	31.19	31.29	1152780
2015-05-06	31.30	31.47	31.05	31.45	1046407
2015-05-07	31.35	31.55	31.21	31.52	1206435
2015-05-08	31.72	31.88	31.61	31.64	999631
2015-05-11	31.60	31.91	31.56	31.71	665952
2015-05-12	31.59	31.71	31.30	31.67	572824
2015-05-13	31.76	32.00	31.58	31.63	767355
2015-05-14	31.76	31.90	31.63	31.75	605908
2015-05-15	31.73	31.90	31.57	31.64	604020
2015-05-18	31.67	31.94	31.67	31.93	666093
2015-05-19	31.88	32.11	31.75	32.01	727576
2015-05-20	31.99	32.03	31.78	31.79	681541
2015-05-21	31.73	32.06	31.69	32.01	590605
2015-05-22	32.00	32.13	31.97	32.00	391986
2015-05-26	31.88	32.03	31.59	31.73	1195338
2015-05-27	31.71	32.13	31.69	32.11	733264
2015-05-28	32.11	32.31	31.67	32.24	891775
2015-05-29	32.19	32.39	32.13	32.35	1283871
2015-06-01	32.39	32.52	32.17	32.30	958734
2015-06-02	32.24	32.62	32.17	32.41	1203922
2015-06-03	32.50	32.93	32.42	32.69	1547925
2015-06-04	32.55	32.72	32.36	32.52	849966
2015-06-05	32.52	32.59	32.29	32.56	863398
2015-06-08	32.52	32.61	32.34	32.39	733471
2015-06-09	32.37	32.63	32.19	32.37	894049
2015-06-10	32.48	32.79	32.35	32.54	803086
2015-06-11	32.60	32.73	32.45	32.59	533994
2015-06-12	32.50	32.59	32.33	32.41	281776
2015-06-15	32.09	32.22	31.90	32.03	607698
2015-06-16	32.03	32.25	32.01	32.11	614347
2015-06-17	32.21	32.39	32.06	32.32	603729
2015-06-18	32.35	32.52	32.33	32.41	748798
2015-06-19	32.47	32.50	32.25	32.25	1322308
2015-06-22	32.46	32.46	32.24	32.39	510865
2015-06-23	32.38	32.43	32.23	32.33	579255
2015-06-24	32.24	32.33	31.79	31.87	760255
2015-06-25	31.96	31.97	31.65	31.83	647538
2015-06-26	31.85	32.17	31.75	32.10	2165601
2015-06-29	31.83	31.99	31.38	31.40	629716
2015-06-30	31.61	31.73	31.31	31.41	761566
2015-07-01	31.60	31.69	31.33	31.45	824470
2015-07-02	31.50	31.57	31.35	31.51	631018
2015-07-06	31.34	31.52	31.31	31.45	683016
2015-07-07	31.48	31.65	31.31	31.61	950451
2015-07-08	31.41	31.60	31.37	31.51	795474
2015-07-09	31.73	31.75	31.31	31.32	597348
2015-07-10	31.51	31.61	31.39	31.49	651529
2015-07-13	31.65	31.87	31.47	31.79	897444
2015-07-14	31.80	31.93	31.77	31.81	451852
2015-07-15	31.85	32.01	31.68	31.79	610516
2015-07-16	31.99	32.15	31.99	32.06	795703
2015-07-17	32.31	32.79	32.27	32.77	1085959
2015-07-20	32.82	32.82	32.59	32.61	1116069
2015-07-21	32.62	32.65	31.88	31.89	779296
2015-07-22	31.87	32.06	31.69	31.93	596334
2015-07-23	31.93	32.07	31.78	31.91	641119
2015-07-24	31.90	32.08	31.67	31.72	613714
2015-07-27	31.54	31.69	31.35	31.37	966330
2015-07-28	31.65	33.66	31.40	33.17	2453428
2015-07-29	33.16	34.07	32.96	33.99	1895200
2015-07-30	33.84	33.95	33.69	33.71	927352
2015-07-31	33.85	33.88	33.37	33.42	1039699
2015-08-03	33.38	33.39	32.85	33.15	858040
2015-08-04	33.07	33.39	33.04	33.29	477996
2015-08-05	33.43	33.63	33.29	33.35	563640
2015-08-06	33.35	33.35	33.01	33.13	539901
2015-08-07	33.10	33.25	32.99	33.10	484197
2015-08-10	33.25	33.78	33.22	33.67	694858
2015-08-11	33.47	33.71	33.33	33.70	525360
2015-08-12	33.45	33.59	32.93	33.06	1061328
2015-08-13	32.94	33.17	32.87	33.07	568888
2015-08-14	33.11	33.49	33.09	33.42	327709
2015-08-17	33.31	33.91	32.99	33.89	817906
2015-08-18	33.76	33.90	33.52	33.57	800856
2015-08-19	33.33	33.37	32.81	32.99	756681
2015-08-20	32.83	33.23	32.53	32.54	582625
2015-08-21	32.23	32.39	31.85	31.86	900570
2015-08-24	30.66	31.69	30.56	30.72	1126782
2015-08-25	31.24	31.34	30.57	30.59	972858
2015-08-26	31.19	31.19	30.47	31.05	1178085
2015-08-27	31.35	31.72	31.14	31.71	698062
2015-08-28	31.65	31.80	31.50	31.64	722710
2015-08-31	31.51	32.03	31.34	31.71	866745
2015-09-01	31.24	31.45	31.02	31.05	831651
2015-09-02	31.35	31.50	30.92	31.31	868795
2015-09-03	31.45	31.87	31.41	31.77	612543
2015-09-04	31.48	31.84	31.34	31.75	868375
2015-09-08	32.19	32.45	32.05	32.39	577090
2015-09-09	32.59	32.66	31.99	32.04	1109017
2015-09-10	31.99	32.39	31.86	32.17	1074282
2015-09-11	32.07	32.39	32.03	32.31	740671
2015-09-14	32.33	32.39	32.15	32.37	495723
2015-09-15	32.37	32.68	32.24	32.63	444975
2015-09-16	32.68	32.89	32.59	32.81	813228
2015-09-17	32.85	33.00	32.61	32.68	839400
2015-09-18	32.36	32.69	32.28	32.41	1266418
2015-09-21	32.53	32.89	32.42	32.67	381465
2015-09-22	32.31	32.51	32.20	32.40	513567
2015-09-23	32.44	32.58	32.34	32.51	638205
2015-09-24	32.33	32.48	32.09	32.20	840837
2015-09-25	32.35	32.57	32.24	32.39	558096
2015-09-28	32.27	32.29	31.93	32.03	782653
2015-09-29	32.00	32.18	31.66	31.77	956866
2015-09-30	31.95	32.45	31.93	32.39	851229
2015-10-01	32.39	32.57	32.11	32.51	746277
2015-10-02	32.11	32.84	32.11	32.84	684021
2015-10-05	33.05	33.53	33.05	33.49	723397
2015-10-06	33.44	33.61	33.21	33.29	423961
2015-10-07	33.41	33.77	33.31	33.60	866401
2015-10-08	33.61	34.32	33.60	34.28	677397
2015-10-09	34.29	34.47	34.08	34.33	546106
2015-10-12	34.27	34.60	34.16	34.47	362962
2015-10-13	34.34	34.67	34.17	34.19	442000
2015-10-14	34.16	34.16	33.85	33.89	368424
2015-10-15	33.96	34.17	33.82	34.15	324916
2015-10-16	34.25	34.35	34.02	34.12	630420
2015-10-19	34.01	34.37	33.79	34.35	297645
2015-10-20	34.15	34.60	34.07	34.35	533545
2015-10-21	34.54	34.73	34.28	34.33	772801
2015-10-22	34.67	34.87	34.55	34.63	577609
2015-10-23	34.75	34.82	34.08	34.35	518499
2015-10-26	34.35	34.51	34.15	34.29	962101
2015-10-27	34.70	35.87	34.67	35.43	1868211
2015-10-28	35.63	36.33	35.45	36.30	897652
2015-10-29	36.16	36.49	36.03	36.49	911278
2015-10-30	36.44	36.63	36.25	36.32	909151
2015-11-02	36.30	36.55	36.13	36.38	695776
2015-11-03	36.33	36.49	36.10	36.29	558262
2015-11-04	36.30	36.70	36.17	36.67	1105957
2015-11-05	36.73	36.95	36.57	36.76	1035376
2015-11-06	36.77	37.31	36.52	37.15	821418
2015-11-09	37.06	37.25	36.75	36.90	1106302
2015-11-10	36.76	36.91	36.57	36.80	691689
2015-11-11	36.92	37.13	36.84	36.87	489141
2015-11-12	36.81	36.81	36.09	36.11	664524
2015-11-13	36.05	36.27	35.67	35.72	1257094
2015-11-16	35.67	35.89	35.57	35.89	1662619
2015-11-17	35.89	35.91	35.65	35.79	767134
2015-11-18	35.87	36.17	35.77	36.16	1054014
2015-11-19	36.24	36.55	36.02	36.53	684730
2015-11-20	36.53	37.11	36.44	36.81	611793
2015-11-23	36.81	36.98	36.49	36.63	497397
2015-11-24	36.56	36.87	36.26	36.69	596521
2015-11-25	36.73	36.85	36.48	36.50	394255
2015-11-27	36.67	36.82	36.49	36.65	330622
2015-11-30	36.69	36.83	36.32	36.33	709993
2015-12-01	36.49	36.83	36.28	36.73	762414
2015-12-02	36.69	36.97	36.67	36.72	585516
2015-12-03	36.82	36.90	35.77	35.92	620740
2015-12-04	36.00	36.81	35.91	36.65	849366
2015-12-07	36.55	36.83	36.24	36.82	1179595
2015-12-08	36.57	36.73	36.27	36.61	1417665
2015-12-09	36.44	36.75	35.87	35.99	698857
2015-12-10	36.02	36.57	35.88	36.35	717127
2015-12-11	36.16	36.27	35.46	35.59	724066
2015-12-14	35.63	35.81	35.27	35.60	1695892
2015-12-15	35.83	36.55	35.73	36.47	1157097
2015-12-16	36.71	37.29	36.60	37.19	1477015
2015-12-17	37.47	37.61	36.79	36.82	1517854
2015-12-18	36.61	37.04	36.61	36.86	2545353
2015-12-21	37.01	37.19	36.56	36.83	875394
2015-12-22	36.92	36.92	36.56	36.75	632601
2015-12-23	36.81	37.03	36.65	36.82	927198
2015-12-24	36.93	37.64	36.85	37.57	968592
2015-12-28	37.50	37.77	37.31	37.77	749196
2015-12-29	37.94	38.31	37.90	38.23	535260
2015-12-30	38.09	38.43	37.83	37.83	755619
2015-12-31	37.76	38.06	37.53	37.55	2415781
2016-01-04	37.15	37.15	36.26	36.55	1254739
2016-01-05	36.53	36.84	36.43	36.67	1521076
2016-01-06	36.19	36.67	36.12	36.59	1153516
2016-01-07	36.03	37.80	35.95	37.09	2169216
2016-01-08	37.23	37.27	35.97	36.01	2229445
2016-01-11	36.15	36.32	35.86	36.07	1666146
2016-01-12	36.27	36.27	35.62	35.93	1983967
2016-01-13	35.98	36.13	34.79	34.93	1238631
2016-01-14	35.01	35.15	34.61	34.85	2370133
2016-01-15	34.25	34.54	33.76	33.99	2272899
2016-01-19	34.41	36.65	34.41	36.50	12849198
2016-01-20	36.35	38.97	36.02	38.63	8475169
2016-01-21	38.64	39.90	38.47	38.61	4983225
2016-01-22	39.07	39.67	38.89	39.38	4070325
2016-01-25	39.36	39.47	38.76	39.02	3141370
2016-01-26	39.08	39.77	38.72	39.73	3039276
2016-01-27	39.73	40.16	39.17	39.30	2207544
2016-01-28	39.54	39.76	38.96	39.33	1261831
2016-01-29	39.43	39.98	39.12	39.98	2474484
2016-02-01	39.69	39.95	39.28	39.67	1349128
2016-02-02	39.41	39.55	38.74	39.15	1258855
2016-02-03	39.45	39.72	38.77	39.64	1391212
2016-02-04	39.47	40.21	39.47	39.91	1737220
2016-02-05	39.90	39.90	38.68	38.80	1474354
2016-02-08	38.39	38.47	37.76	38.06	1748068
2016-02-09	37.81	38.41	37.29	38.32	2700325
2016-02-10	38.54	38.89	38.27	38.60	1607716
2016-02-11	37.95	38.88	37.95	38.61	2750253
2016-02-12	39.16	40.21	39.01	40.01	3374500
2016-02-16	40.50	41.07	40.49	40.78	3223222
2016-02-17	41.00	41.69	40.80	41.13	1444323
2016-02-18	41.25	42.01	41.04	41.83	1841095
2016-02-19	41.63	41.82	41.02	41.41	1412098
2016-02-22	41.67	41.67	40.22	40.87	3048780
2016-02-23	40.77	40.91	40.26	40.48	1785555
2016-02-24	40.29	41.45	40.29	41.34	2351065
2016-02-25	41.49	42.03	41.39	41.65	1209966
2016-02-26	41.81	42.76	41.66	41.86	2108928
2016-02-29	42.01	42.12	41.00	41.11	9801801
2016-03-01	41.34	42.24	41.29	42.22	2033286
2016-03-02	42.03	42.44	41.76	42.18	1457203
2016-03-03	42.15	42.55	41.57	42.54	1117827
2016-03-04	42.59	42.67	42.15	42.27	1026058
2016-03-07	42.10	42.60	41.96	42.60	2206764
2016-03-08	42.45	42.92	42.19	42.57	1174761
2016-03-09	42.86	43.06	42.67	42.86	1216837
2016-03-10	43.10	43.33	42.72	43.10	907849
2016-03-11	43.33	43.50	43.02	43.19	1094526
2016-03-14	43.19	43.19	43.19	43.19	93
2016-03-15	42.45	43.23	42.45	43.09	752011
2016-03-16	43.05	43.33	42.80	43.29	1067490
2016-03-17	43.33	44.17	43.24	43.93	1666831
2016-03-18	43.81	44.08	43.55	43.55	1836544
2016-03-21	43.51	43.74	43.38	43.46	805441
2016-03-22	43.49	43.53	43.16	43.39	854872
2016-03-23	43.39	43.46	43.01	43.01	735478
2016-03-24	42.97	43.13	42.63	43.13	945843
2016-03-28	43.00	43.05	42.55	42.63	857250
2016-03-29	42.72	43.51	42.61	43.48	1157032
2016-03-30	43.55	43.65	42.77	43.04	1156239
2016-03-31	42.99	43.49	42.87	43.06	2442444
2016-04-01	43.00	43.27	42.79	43.24	2086389
2016-04-04	43.15	43.34	42.91	43.03	1315420
2016-04-05	41.66	42.00	39.95	41.96	7009152
2016-04-06	42.48	42.53	41.79	42.25	1648603
2016-04-07	42.16	42.69	41.93	42.67	3064005
2016-04-08	42.85	43.22	42.60	42.63	928069
2016-04-11	42.68	43.03	42.44	42.44	650677
2016-04-12	42.48	42.80	42.31	42.60	906186
2016-04-13	42.68	43.33	42.68	43.16	1037226
2016-04-14	43.18	43.30	42.89	42.93	893071
2016-04-15	42.49	43.15	42.25	42.85	750945
2016-04-18	42.73	43.07	42.63	43.00	905514
2016-04-19	43.17	43.33	42.94	43.07	1590790
2016-04-20	43.15	43.48	42.88	43.20	899571
2016-04-21	43.19	43.36	42.73	42.91	923686
2016-04-22	42.88	43.33	42.87	43.30	787476
2016-04-25	43.15	43.27	42.93	43.03	835507
2016-04-26	43.21	43.37	43.01	43.30	1028617
2016-04-27	43.37	43.56	43.00	43.43	1343514
2016-04-28	43.13	44.85	42.88	44.81	2497402
2016-04-29	44.60	45.00	44.04	44.85	1435536
2016-05-02	44.80	45.29	44.69	45.28	1487577
2016-05-03	45.20	45.33	44.91	45.21	1056186
2016-05-04	45.04	45.39	44.84	45.15	1054893
2016-05-05	45.39	45.78	45.25	45.27	1008216
2016-05-06	45.27	45.77	45.13	45.73	880191
2016-05-09	45.86	46.29	45.57	46.07	978591
2016-05-10	46.11	46.44	46.11	46.39	694920
2016-05-11	46.39	46.58	46.21	46.28	628579
2016-05-12	46.55	46.90	46.23	46.46	1071502
2016-05-13	46.16	46.51	46.05	46.49	691171
2016-05-16	46.47	46.78	46.27	46.31	611827
2016-05-17	46.25	46.29	45.82	45.97	1311256
2016-05-18	45.97	46.07	45.33	45.47	1277980
2016-05-19	45.34	46.19	45.04	46.02	1096180
2016-05-20	46.29	47.43	46.21	46.82	1538266
2016-05-23	46.73	46.77	45.88	46.21	990673
2016-05-24	46.14	46.69	46.14	46.65	1257700
2016-05-25	46.65	46.76	45.05	45.07	2600569
2016-05-26	45.31	45.36	44.35	44.60	3834909
2016-05-27	44.90	45.79	44.57	45.43	2065653
2016-05-31	45.21	45.30	43.34	43.65	46882172
2016-06-01	43.67	44.87	43.67	44.79	5386849
2016-06-02	44.79	46.36	44.79	46.12	5578296
2016-06-03	46.42	47.71	46.08	46.90	6020236
2016-06-06	46.91	48.39	46.91	48.33	10735477
2016-06-07	48.29	49.05	48.12	48.77	2773177
2016-06-08	48.93	49.49	48.79	49.15	3392391
2016-06-09	48.74	48.99	48.06	48.53	2187319
2016-06-10	48.67	49.25	48.13	49.00	1616272
2016-06-13	48.43	48.63	47.86	48.21	2309568
2016-06-14	47.91	49.15	47.88	48.60	2306644
2016-06-15	48.55	48.79	48.35	48.49	2165016
2016-06-16	48.13	48.48	47.76	48.29	1541707
2016-06-17	48.15	48.33	47.00	47.33	2774935
2016-06-20	47.70	47.91	47.19	47.37	1828336
2016-06-21	47.37	47.55	46.76	46.96	2117865
2016-06-22	47.15	47.15	46.65	46.87	1505196
2016-06-23	47.11	47.47	46.87	46.91	1676178
2016-06-24	45.83	47.23	45.83	46.22	2883978
2016-06-27	46.10	46.54	45.51	46.31	1557969
2016-06-28	46.64	47.49	46.64	47.37	1765449
2016-06-29	47.73	48.49	47.61	48.12	2374773
2016-06-30	48.06	48.23	47.59	48.03	1793473
2016-07-01	48.17	48.34	47.54	47.94	927807
2016-07-05	48.13	48.81	48.11	48.58	1605133
2016-07-06	48.47	48.71	48.12	48.66	974964
2016-07-07	48.77	49.23	48.43	48.59	889669
2016-07-08	48.68	49.12	48.47	48.84	791254
2016-07-11	48.83	49.17	48.79	48.86	639895
2016-07-12	49.05	49.16	48.44	48.45	941014
2016-07-13	48.45	49.15	48.30	48.79	1163053
2016-07-14	49.17	49.57	48.75	48.99	1228926
2016-07-15	49.14	49.14	48.65	48.81	1297554
2016-07-18	49.03	49.24	48.57	48.70	628438
2016-07-19	48.44	48.95	48.41	48.95	719031
2016-07-20	48.87	49.51	48.82	49.47	979467
2016-07-21	49.45	49.49	48.93	49.47	925374
2016-07-22	49.28	49.45	48.91	49.35	798343
2016-07-25	49.11	49.36	48.97	49.33	1025347
2016-07-26	49.28	49.69	49.28	49.63	1263126
2016-07-27	49.88	49.94	48.67	49.27	889617
2016-07-28	49.14	49.63	49.14	49.44	786735
2016-07-29	49.43	49.71	49.14	49.65	1341099
2016-08-01	49.86	49.86	49.31	49.47	539889
2016-08-02	49.53	49.64	48.83	48.99	778281
2016-08-03	48.85	48.87	48.38	48.59	1035438
2016-08-04	49.06	51.04	49.06	50.57	3776976
2016-08-05	50.75	51.94	50.47	51.71	2161342
2016-08-08	51.71	51.73	51.25	51.43	1252428
2016-08-09	51.51	52.25	51.22	52.06	1240603
2016-08-10	52.33	52.77	51.85	52.69	889312
2016-08-11	53.03	53.14	52.45	52.69	786586
2016-08-12	52.51	52.88	52.13	52.27	581278
2016-08-15	52.28	52.63	51.89	51.99	854422
2016-08-16	51.97	52.39	51.52	51.55	869361
2016-08-17	51.54	52.05	51.51	52.02	856581
2016-08-18	51.92	52.23	51.53	52.13	749769
2016-08-19	51.93	52.70	51.93	52.40	867621
2016-08-22	52.29	52.41	51.99	52.20	791130
2016-08-23	52.19	52.41	51.75	51.92	1179466
2016-08-24	51.71	51.77	51.41	51.67	792471
2016-08-25	51.71	51.93	51.40	51.63	751980
2016-08-26	51.77	52.31	50.97	51.09	2476849
2016-08-29	51.13	51.54	50.85	51.39	787405
2016-08-30	51.21	51.54	50.94	51.14	974667
2016-08-31	50.93	51.19	50.75	50.95	1403380
2016-09-01	50.74	51.98	50.71	51.87	1339297
2016-09-02	52.19	53.14	51.96	52.33	1733181
2016-09-06	52.67	52.76	52.10	52.45	1397352
2016-09-07	52.50	52.50	51.51	51.75	970515
2016-09-08	51.67	52.13	51.65	52.10	880914
2016-09-09	51.63	51.91	51.09	51.16	1571472
2016-09-12	51.08	51.33	50.53	51.26	1521997
2016-09-13	50.97	51.21	50.30	50.75	1175412
2016-09-14	50.70	51.07	50.49	50.87	918019
2016-09-15	50.90	51.46	50.71	51.15	900030
2016-09-16	51.07	51.07	50.01	50.33	6423984
2016-09-19	49.79	50.55	49.63	50.30	886927
2016-09-20	50.37	50.71	48.95	49.18	2015161
2016-09-21	49.56	50.23	49.06	50.08	1843915
2016-09-22	50.33	50.44	50.07	50.22	1441861
2016-09-23	49.99	50.00	49.38	49.57	977791
2016-09-26	49.37	49.58	48.99	49.52	1129060
2016-09-27	49.58	49.75	49.23	49.55	941616
2016-09-28	49.48	50.21	49.35	50.17	1249498
2016-09-29	50.12	50.37	49.71	49.94	884974
2016-09-30	50.43	50.43	49.59	49.80	895218
2016-10-03	50.03	50.03	49.12	49.55	1090927
2016-10-04	49.54	49.61	48.25	48.57	1788741
2016-10-05	48.81	49.15	47.93	48.11	1718308
2016-10-06	48.05	48.75	47.81	48.47	1774777
2016-10-07	48.34	48.38	47.91	48.07	1454190
2016-10-10	48.04	48.44	47.94	48.22	970095
2016-10-11	48.01	48.54	47.93	48.44	1269852
2016-10-12	48.41	49.17	48.25	49.03	1823787
2016-10-13	49.01	49.19	48.63	48.99	1372405
2016-10-14	49.35	50.09	49.35	49.47	1378272
2016-10-17	49.43	50.10	49.38	49.75	1086354
2016-10-18	50.09	50.42	49.40	49.70	811609
2016-10-19	49.71	49.88	49.37	49.55	850786
2016-10-20	49.35	49.57	49.11	49.35	748398
2016-10-21	49.11	49.63	48.97	49.57	617674
2016-10-24	49.75	49.99	49.51	49.93	555094
2016-10-25	49.78	50.33	49.71	50.19	1125643
2016-10-26	50.25	50.63	49.97	50.20	1790359
2016-10-27	50.46	52.12	49.12	49.33	3923707
2016-10-28	49.39	50.33	49.22	50.13	1165957
2016-10-31	50.26	50.38	49.97	50.14	1170241
2016-11-01	50.33	50.76	49.75	49.82	1188495
2016-11-02	49.81	50.25	49.61	49.53	1222561
2016-11-03	49.60	49.72	49.29	49.39	657046
2016-11-04	49.49	49.72	49.25	49.38	626839
2016-11-07	49.63	50.43	49.43	50.41	744627
2016-11-08	50.32	51.15	50.26	51.00	1208130
2016-11-09	50.67	51.35	49.65	51.24	1297140
2016-11-10	51.23	51.23	50.37	50.58	1146165
2016-11-11	50.42	50.42	49.04	49.28	1238017
2016-11-14	49.34	49.40	48.78	49.29	1229110
2016-11-15	49.43	50.03	49.28	49.56	1077928
2016-11-16	49.62	49.95	49.44	49.85	1576849
2016-11-17	49.89	50.09	49.66	49.92	876970
2016-11-18	49.89	50.42	49.79	50.37	1189993
2016-11-21	50.62	51.35	50.36	51.29	1303515
2016-11-22	51.28	51.93	51.24	51.84	881742
2016-11-23	51.63	51.79	51.57	51.67	1469605
2016-11-25	51.66	51.74	51.55	51.69	455559
2016-11-28	51.85	52.01	51.04	51.35	897226
2016-11-29	51.23	51.39	50.99	51.30	1411339
2016-11-30	51.34	51.43	50.92	50.96	1619178
2016-12-01	51.09	51.14	50.05	50.64	1270893
2016-12-02	50.61	50.87	50.45	50.66	749772
2016-12-05	50.68	51.08	50.58	51.00	678804
2016-12-06	51.12	51.27	50.84	51.09	557364
2016-12-07	50.95	51.27	50.75	51.06	1398619
2016-12-08	50.86	51.53	50.86	51.09	1394200
2016-12-09	51.87	52.98	51.47	52.74	1550532
2016-12-12	52.71	52.71	51.74	51.99	874374
2016-12-13	52.27	52.51	51.74	51.79	1093158
2016-12-14	51.95	52.03	51.16	51.30	1214761
2016-12-15	51.39	51.65	51.07	51.59	592873
2016-12-16	51.60	52.00	51.42	51.68	1182403
2016-12-19	51.57	52.21	51.50	51.95	986536
2016-12-20	52.04	52.04	51.36	51.84	906723
2016-12-21	51.94	52.96	51.83	52.70	859579
2016-12-22	52.47	52.70	52.18	52.52	550846
2016-12-23	52.41	52.84	52.25	52.71	428847
2016-12-27	52.89	53.27	52.53	52.69	285744
2016-12-28	52.54	52.82	52.31	52.37	459766
2016-12-29	52.52	52.58	52.26	52.52	365926
2016-12-30	52.66	52.93	52.27	52.39	416029
2017-01-03	52.29	52.75	52.24	52.55	580567
2017-01-04	53.33	54.07	53.22	53.59	891067
2017-01-05	53.80	54.27	53.45	54.05	774820
2017-01-06	54.23	54.65	54.05	54.45	967947
2017-01-09	54.19	54.51	53.72	54.03	726751
2017-01-10	54.61	54.61	53.89	54.13	937788
2017-01-11	54.15	54.38	53.73	53.98	974253
2017-01-12	53.91	54.15	52.94	53.30	1147453
2017-01-13	53.33	53.98	53.21	53.65	770502
2017-01-17	53.72	53.95	53.23	53.35	697917
2017-01-18	53.23	53.36	52.93	53.11	1078827
2017-01-19	53.11	53.38	52.88	53.15	453547
2017-01-20	53.22	53.39	53.07	53.11	712101
2017-01-23	53.07	53.41	52.89	53.31	461764
2017-01-24	53.31	53.57	52.48	52.54	1232866
2017-01-25	52.87	52.89	52.29	52.60	1031227
2017-01-26	52.80	53.48	52.79	53.46	566890
2017-01-27	53.47	53.80	53.28	53.33	282343
2017-01-30	53.20	53.43	53.04	53.41	370626
2017-01-31	53.42	53.85	53.37	53.53	783453
2017-02-01	53.47	53.67	52.95	53.27	921058
2017-02-02	53.47	53.77	53.16	53.70	645513
2017-02-03	53.83	54.15	53.71	53.75	713248
2017-02-06	53.74	53.74	53.37	53.53	650038
2017-02-07	53.47	53.73	53.40	53.67	555883
2017-02-08	53.67	53.68	53.07	53.25	663792
2017-02-09	53.40	53.59	53.27	53.43	695403
2017-02-10	53.49	53.60	53.25	53.35	734043
2017-02-13	53.42	53.91	53.42	53.74	651922
2017-02-14	53.73	54.09	53.67	53.87	806058
2017-02-15	54.18	55.13	54.16	55.08	1612191
2017-02-16	54.99	55.31	54.47	55.18	894775
2017-02-17	55.25	55.80	54.62	55.73	879297
2017-02-21	55.61	56.30	55.56	56.23	909343
2017-02-22	57.47	58.47	56.83	57.81	2704144
2017-02-23	58.23	58.46	57.58	58.13	1382259
2017-02-24	58.09	58.33	57.89	58.22	934695
2017-02-27	58.33	58.38	57.61	58.17	963126
2017-02-28	58.04	58.48	57.84	58.26	936009
2017-03-01	58.35	58.86	58.11	58.73	1707697
2017-03-02	58.48	59.06	58.45	58.62	752517
2017-03-03	58.47	58.87	58.34	58.52	1205592
2017-03-06	58.39	58.67	58.07	58.15	824506
2017-03-07	58.22	58.29	57.99	58.05	977298
2017-03-08	57.95	57.98	57.54	57.59	1033276
2017-03-09	57.45	57.74	57.24	57.55	1305010
2017-03-10	57.85	58.13	57.57	58.03	773601
2017-03-13	58.01	58.38	57.82	58.23	1181494
2017-03-14	58.23	58.23	57.76	57.85	406344
2017-03-15	57.85	58.39	57.85	58.26	831679
2017-03-16	58.55	58.59	57.74	57.89	528727
2017-03-17	58.21	58.56	58.21	58.40	693912
2017-03-20	58.45	58.67	58.29	58.32	414507
2017-03-21	58.61	58.77	57.36	57.61	620680
2017-03-22	57.59	57.83	57.41	57.79	754041
2017-03-23	57.75	58.11	57.66	57.91	714690
2017-03-24	58.09	58.09	57.31	57.34	531846
2017-03-27	57.27	57.55	56.81	57.36	733138
2017-03-28	57.13	58.00	57.09	57.98	647563
2017-03-29	57.83	58.46	57.82	58.42	817590
2017-03-30	58.39	58.60	58.38	58.57	446130
2017-03-31	58.51	59.00	58.48	58.81	771936
2017-04-03	58.83	59.05	58.44	58.47	602376
2017-04-04	58.30	58.73	58.30	58.57	415521
2017-04-05	58.57	59.11	58.28	58.83	1082005
2017-04-06	58.92	58.92	58.39	58.72	510403
2017-04-07	58.87	58.99	58.42	58.43	610114
2017-04-10	58.61	59.12	58.42	59.04	546123
2017-04-11	59.15	59.49	59.02	59.33	658273
2017-04-12	59.49	59.49	58.59	58.66	525154
2017-04-13	58.61	58.90	58.33	58.33	727876
2017-04-17	58.58	58.82	58.41	58.81	333619
2017-04-18	58.53	59.15	58.35	59.14	548089
2017-04-19	59.22	59.34	58.90	59.07	447268
2017-04-20	59.23	59.95	58.99	59.85	989224
2017-04-21	59.67	60.07	59.61	59.99	709936
2017-04-24	60.43	60.63	60.08	60.34	633547
2017-04-25	60.13	60.33	60.00	60.17	426220
2017-04-26	60.15	60.27	59.14	59.67	1017948
2017-04-27	59.69	62.54	59.69	61.87	1545951
2017-04-28	62.03	62.03	61.27	61.35	850353
2017-05-01	61.66	61.69	61.35	61.36	480817
2017-05-02	61.71	61.82	61.25	61.81	884197
2017-05-03	61.73	61.75	61.25	61.51	359277
2017-05-04	61.62	61.72	61.26	61.63	433939
2017-05-05	61.77	62.03	61.67	61.93	392179
2017-05-08	61.53	61.81	61.25	61.71	507979
2017-05-09	61.65	61.68	61.11	61.29	414154
2017-05-10	61.32	61.57	61.01	61.39	813601
2017-05-11	61.11	61.46	60.78	61.13	401677
2017-05-12	61.35	61.38	60.67	60.74	582748
2017-05-15	60.81	61.81	60.77	61.81	504069
2017-05-16	61.64	61.89	61.03	61.36	498664
2017-05-17	61.07	61.37	60.66	60.71	435225
2017-05-18	60.69	61.55	60.35	61.15	495285
2017-05-19	61.34	61.60	60.90	61.27	704910
2017-05-22	61.47	61.75	61.35	61.65	340812
2017-05-23	61.72	61.97	61.49	61.61	415402
2017-05-24	61.93	62.10	61.78	62.09	797649
2017-05-25	62.20	62.77	62.20	62.53	585442
2017-05-26	62.41	63.29	62.30	62.93	487764
2017-05-30	62.59	63.15	62.43	63.07	468301
2017-05-31	63.17	63.49	62.71	63.43	1549497
2017-06-01	63.68	64.79	63.52	64.75	964524
2017-06-02	64.97	64.97	64.37	64.61	987946
2017-06-05	64.69	64.73	63.99	64.19	707173
2017-06-06	64.13	64.32	63.88	64.01	1111971
2017-06-07	64.20	64.20	63.86	64.05	833892
2017-06-08	64.03	64.26	63.29	63.69	627051
2017-06-09	63.73	63.93	63.31	63.69	638229
2017-06-12	65.87	65.90	64.26	65.09	2705907
2017-06-13	65.57	66.31	65.14	66.03	1934676
2017-06-14	66.25	66.56	65.85	66.10	2082840
2017-06-15	65.72	66.28	65.59	66.02	1757488
2017-06-16	66.26	67.06	65.25	66.78	4634926
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

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