WLK Historical Prices

Summary

Key Stock Metrics

104.74

(February 24, 2025)

52-Week Low

162.64

(April 9, 2024)

52-Week High

162.64

(April 9, 2024)

All-Time High

111.88

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-12	7.30	7.45	7.27	7.41	1109400
2004-08-13	7.39	7.53	7.38	7.46	274400
2004-08-16	7.38	7.45	7.27	7.45	895400
2004-08-17	7.43	7.60	7.43	7.60	466800
2004-08-18	7.55	7.60	7.53	7.56	248200
2004-08-19	7.60	7.70	7.58	7.62	352000
2004-08-20	7.65	7.75	7.55	7.75	606200
2004-08-23	7.83	7.92	7.83	7.88	497000
2004-08-24	7.93	8.13	7.90	8.04	531400
2004-08-25	8.05	8.18	8.00	8.15	151400
2004-08-26	8.18	8.40	8.15	8.38	184200
2004-08-27	8.38	8.78	8.35	8.77	262400
2004-08-30	8.77	9.03	8.75	8.80	465800
2004-08-31	8.75	8.75	8.47	8.75	287400
2004-09-01	8.84	9.15	8.84	8.95	313800
2004-09-02	8.98	8.98	8.90	8.95	98400
2004-09-03	8.95	9.00	8.93	8.93	77600
2004-09-07	8.88	9.08	8.85	9.08	338600
2004-09-08	9.05	9.23	9.00	9.22	252200
2004-09-09	9.20	9.58	9.20	9.45	429400
2004-09-10	9.45	9.65	9.45	9.65	288000
2004-09-13	9.65	9.84	9.62	9.67	435600
2004-09-14	9.64	9.65	9.43	9.50	206000
2004-09-15	9.43	9.57	9.30	9.32	117600
2004-09-16	9.35	9.56	9.34	9.50	281800
2004-09-17	9.48	9.56	9.40	9.40	236200
2004-09-20	9.54	9.69	9.53	9.64	250600
2004-09-21	9.66	9.83	9.65	9.75	159400
2004-09-22	9.75	9.75	9.67	9.71	210800
2004-09-23	9.75	9.87	9.68	9.85	358600
2004-09-24	9.90	10.28	9.85	10.28	555000
2004-09-27	10.35	10.67	10.31	10.59	546400
2004-09-28	10.60	10.89	10.39	10.86	688800
2004-09-29	11.00	11.43	10.97	11.38	1031800
2004-09-30	11.45	11.45	11.01	11.15	1190600
2004-10-01	11.23	11.25	10.95	11.03	371000
2004-10-04	11.05	11.13	11.00	11.00	341000
2004-10-05	11.00	11.20	10.96	11.05	650800
2004-10-06	11.20	11.30	11.00	11.30	206400
2004-10-07	11.45	11.63	11.36	11.37	255800
2004-10-08	11.40	11.45	11.36	11.36	311800
2004-10-11	11.28	11.39	11.25	11.37	178000
2004-10-12	11.30	11.36	11.13	11.21	185400
2004-10-13	11.28	11.31	10.74	10.90	257800
2004-10-14	10.86	11.30	10.80	11.16	157800
2004-10-15	11.19	11.24	10.98	11.01	266200
2004-10-18	10.99	11.18	10.89	11.13	210000
2004-10-19	11.20	11.30	10.95	10.99	131400
2004-10-20	10.98	11.00	10.92	10.98	387800
2004-10-21	10.93	11.00	10.67	10.95	542000
2004-10-22	11.00	11.05	10.83	10.88	328200
2004-10-25	10.88	11.05	10.87	11.05	166400
2004-10-26	11.00	11.60	11.00	11.45	164600
2004-10-27	11.58	11.90	11.58	11.75	89000
2004-10-28	11.80	11.83	11.30	11.30	519400
2004-10-29	11.28	11.54	11.28	11.54	199000
2004-11-01	11.61	11.68	11.50	11.53	191600
2004-11-02	11.95	12.08	11.83	11.84	576600
2004-11-03	12.13	12.27	11.89	11.95	503800
2004-11-04	11.95	12.05	11.95	12.03	265400
2004-11-05	12.10	13.20	12.10	12.49	570000
2004-11-08	12.58	12.65	12.45	12.46	365600
2004-11-09	12.46	12.50	12.41	12.44	257800
2004-11-10	12.44	12.45	12.38	12.42	333600
2004-11-11	12.45	12.50	12.43	12.45	432400
2004-11-12	12.53	13.00	12.53	13.00	278600
2004-11-15	13.05	13.13	13.00	13.13	293200
2004-11-16	13.24	14.14	13.24	13.88	1043600
2004-11-17	13.90	14.78	13.90	14.69	635600
2004-11-18	14.73	15.00	14.64	14.83	396600
2004-11-19	14.83	14.90	14.55	14.66	310400
2004-11-22	14.65	14.78	14.51	14.77	262800
2004-11-23	14.75	14.78	14.50	14.75	190600
2004-11-24	14.75	14.81	14.40	14.50	296600
2004-11-26	14.49	14.75	14.41	14.73	109800
2004-11-29	14.95	15.30	14.90	15.00	471600
2004-11-30	15.00	15.83	14.93	15.70	432200
2004-12-01	15.85	16.38	15.79	16.28	440000
2004-12-02	16.30	16.45	15.20	15.37	421000
2004-12-03	15.31	15.66	15.25	15.63	207600
2004-12-06	15.63	16.13	15.61	15.84	240200
2004-12-07	15.80	15.84	14.44	14.89	1535200
2004-12-08	14.89	15.18	14.79	15.01	331200
2004-12-09	15.01	15.18	14.88	14.96	335000
2004-12-10	14.73	14.78	14.19	14.51	662200
2004-12-13	14.70	15.84	14.70	15.75	787800
2004-12-14	15.73	16.18	15.62	15.86	281400
2004-12-15	15.92	16.00	15.86	15.98	347600
2004-12-16	15.98	16.10	15.65	15.78	113600
2004-12-17	15.81	15.87	15.25	15.26	356200
2004-12-20	15.23	15.50	15.15	15.20	309000
2004-12-21	15.15	16.14	15.13	15.95	429400
2004-12-22	16.08	17.03	16.08	16.80	597800
2004-12-23	16.85	17.61	16.55	16.90	300800
2004-12-27	17.10	17.20	16.95	17.00	188000
2004-12-28	16.98	17.05	16.76	17.01	260400
2004-12-29	16.99	17.13	16.74	17.01	95200
2004-12-30	17.05	17.05	16.53	16.65	146600
2004-12-31	16.65	16.73	16.60	16.70	110000
2005-01-03	16.67	16.89	16.60	16.68	144600
2005-01-04	16.68	16.68	15.87	16.48	458400
2005-01-05	16.45	16.58	15.83	15.83	284200
2005-01-06	15.83	15.96	15.55	15.62	153400
2005-01-07	15.60	15.94	15.25	15.32	221800
2005-01-10	15.25	15.80	15.25	15.61	343000
2005-01-11	15.61	15.65	15.23	15.40	240200
2005-01-12	15.48	15.58	15.35	15.58	227400
2005-01-13	15.60	15.95	15.55	15.85	470000
2005-01-14	15.88	16.69	15.88	16.69	283800
2005-01-18	16.69	17.18	16.38	16.98	379200
2005-01-19	17.19	17.30	16.90	17.10	375200
2005-01-20	17.05	17.05	16.63	16.75	148000
2005-01-21	16.80	17.15	16.70	16.99	209400
2005-01-24	16.97	17.05	16.05	16.13	207000
2005-01-25	16.23	16.68	15.83	16.00	223800
2005-01-26	16.05	16.15	15.69	16.07	379400
2005-01-27	16.03	16.18	15.89	15.95	207400
2005-01-28	15.90	16.00	15.74	15.83	73200
2005-01-31	15.93	16.13	15.65	15.70	492400
2005-02-01	15.65	16.00	15.45	15.95	497400
2005-02-02	15.98	16.72	15.98	16.71	226600
2005-02-03	16.73	16.81	16.47	16.53	262600
2005-02-04	16.53	16.65	16.42	16.53	163400
2005-02-07	16.55	16.84	16.43	16.65	251200
2005-02-08	16.52	16.68	16.50	16.63	148600
2005-02-09	16.66	16.71	16.30	16.50	235800
2005-02-10	16.50	16.80	16.38	16.70	317600
2005-02-11	16.86	17.88	16.86	17.33	983000
2005-02-14	17.33	17.95	17.33	17.55	732000
2005-02-15	17.53	17.82	16.88	17.37	493400
2005-02-16	17.38	17.70	17.34	17.57	238800
2005-02-17	17.61	18.15	17.04	17.09	439400
2005-02-18	17.68	18.29	15.10	16.00	2201400
2005-02-22	15.98	16.70	15.79	16.43	597800
2005-02-23	16.45	16.74	16.23	16.70	375200
2005-02-24	16.83	17.40	16.70	17.21	301800
2005-02-25	17.29	17.43	17.18	17.40	235800
2005-02-28	17.45	17.50	17.25	17.34	167600
2005-03-01	17.45	17.69	17.20	17.54	281000
2005-03-02	17.54	18.15	17.35	17.57	271400
2005-03-03	17.67	17.84	17.63	17.67	198200
2005-03-04	17.77	18.15	17.77	18.05	265800
2005-03-07	18.45	18.60	18.26	18.37	446600
2005-03-08	18.47	18.47	18.17	18.23	220600
2005-03-09	18.30	18.85	18.30	18.52	489000
2005-03-10	18.48	18.51	17.46	17.88	464400
2005-03-11	17.93	18.48	17.93	18.25	269800
2005-03-14	18.35	18.38	16.97	17.40	563000
2005-03-15	17.47	18.03	17.41	17.79	346000
2005-03-16	17.74	17.87	16.76	17.32	921800
2005-03-17	17.50	17.77	17.17	17.72	733400
2005-03-18	17.78	17.87	17.45	17.47	691400
2005-03-21	17.45	17.73	17.40	17.48	228400
2005-03-22	17.50	18.20	17.50	17.79	169400
2005-03-23	17.75	17.75	16.25	16.64	1137800
2005-03-24	16.25	16.75	15.70	16.31	754000
2005-03-28	16.31	16.37	15.97	16.20	470200
2005-03-29	16.20	16.93	16.06	16.20	1154000
2005-03-30	16.26	16.40	15.51	15.70	853800
2005-03-31	15.70	16.18	15.70	16.18	391200
2005-04-01	16.25	16.62	16.03	16.10	320400
2005-04-04	16.06	16.65	16.05	16.59	494200
2005-04-05	16.62	16.79	16.50	16.63	339200
2005-04-06	16.40	16.41	14.61	15.01	1628800
2005-04-07	14.95	15.23	14.67	15.20	484600
2005-04-08	15.13	15.32	14.55	14.66	591400
2005-04-11	14.58	14.70	14.35	14.39	609400
2005-04-12	14.39	14.87	14.20	14.75	634200
2005-04-13	14.72	14.82	14.55	14.65	635000
2005-04-14	14.65	14.65	13.70	13.77	482200
2005-04-15	13.75	13.83	13.50	13.51	504800
2005-04-18	13.45	13.85	13.43	13.85	486000
2005-04-19	13.93	14.27	13.92	14.24	438200
2005-04-20	14.29	14.29	13.47	13.55	476600
2005-04-21	13.70	14.08	13.60	13.71	311000
2005-04-22	13.71	13.98	13.62	13.70	564000
2005-04-25	13.72	14.04	13.68	14.02	127200
2005-04-26	13.90	14.31	13.77	13.78	510400
2005-04-27	13.78	13.79	13.29	13.50	485000
2005-04-28	13.55	13.64	12.95	12.95	413800
2005-04-29	13.08	13.32	12.88	13.13	545200
2005-05-02	13.08	13.35	13.08	13.27	572000
2005-05-03	13.21	13.48	13.15	13.48	467000
2005-05-04	13.50	14.14	13.00	14.05	760200
2005-05-05	14.16	14.34	14.06	14.07	520600
2005-05-06	14.11	14.13	13.90	13.95	482800
2005-05-09	13.98	13.98	13.20	13.30	296200
2005-05-10	13.28	13.35	13.11	13.12	260800
2005-05-11	13.02	13.12	12.83	12.98	299000
2005-05-12	12.95	12.95	12.42	12.45	540200
2005-05-13	12.53	12.60	11.36	11.55	784600
2005-05-16	11.60	11.67	11.03	11.15	1324200
2005-05-17	11.13	11.63	11.01	11.41	428000
2005-05-18	11.50	12.13	11.31	12.03	499000
2005-05-19	12.16	12.73	12.15	12.64	686800
2005-05-20	12.65	12.85	12.45	12.56	443400
2005-05-23	12.62	12.63	12.11	12.43	295000
2005-05-24	12.38	12.55	12.33	12.42	176600
2005-05-25	12.38	12.38	12.14	12.29	331000
2005-05-26	12.38	12.43	12.13	12.28	318600
2005-05-27	12.25	12.35	12.11	12.24	292600
2005-05-31	12.20	12.24	11.96	11.99	792000
2005-06-01	12.03	12.50	11.91	12.06	757600
2005-06-02	11.99	12.12	11.63	12.03	827400
2005-06-03	12.00	12.24	12.00	12.20	464600
2005-06-06	12.20	12.68	12.20	12.42	461400
2005-06-07	12.48	12.64	12.38	12.43	352800
2005-06-08	12.44	12.70	12.20	12.32	372400
2005-06-09	12.32	12.44	12.08	12.30	478200
2005-06-10	12.25	12.51	12.08	12.26	373000
2005-06-13	12.26	12.36	12.13	12.31	316400
2005-06-14	12.28	12.82	12.27	12.82	367000
2005-06-15	12.78	12.90	12.53	12.88	502800
2005-06-16	12.90	13.05	12.75	12.81	385400
2005-06-17	12.88	12.92	12.48	12.79	480600
2005-06-20	12.80	13.01	12.65	12.85	253600
2005-06-21	12.78	12.80	12.24	12.29	325600
2005-06-22	12.33	12.38	12.02	12.33	306600
2005-06-23	12.39	12.63	12.39	12.47	667600
2005-06-24	12.44	12.60	12.32	12.53	535200
2005-06-27	12.58	12.61	12.36	12.36	386200
2005-06-28	12.48	12.61	12.43	12.48	283600
2005-06-29	12.50	12.55	12.41	12.51	359800
2005-06-30	12.51	12.55	12.20	12.25	241800
2005-07-01	12.23	12.30	12.17	12.28	250200
2005-07-05	12.25	12.41	12.21	12.38	238400
2005-07-06	12.38	13.24	12.35	13.10	323800
2005-07-07	13.05	13.56	12.73	13.35	502000
2005-07-08	13.36	14.25	13.36	14.19	428000
2005-07-11	14.25	15.08	14.25	15.08	618000
2005-07-12	15.08	15.57	14.96	15.30	632800
2005-07-13	15.35	15.37	14.96	15.04	420400
2005-07-14	15.25	15.30	14.95	15.05	325400
2005-07-15	15.00	15.15	14.93	15.01	313000
2005-07-18	15.03	15.06	14.66	14.81	745400
2005-07-19	15.38	16.40	15.38	15.94	1138600
2005-07-20	15.94	16.48	15.94	16.42	570000
2005-07-21	16.35	16.46	16.01	16.18	243000
2005-07-22	16.15	16.43	16.06	16.40	149600
2005-07-25	16.38	16.38	16.10	16.24	203600
2005-07-26	16.22	16.60	15.70	16.49	530200
2005-07-27	16.49	16.60	16.22	16.34	159800
2005-07-28	16.28	16.52	16.23	16.38	201200
2005-07-29	16.35	16.44	15.72	15.81	245600
2005-08-01	15.86	16.00	15.79	15.79	574200
2005-08-02	15.80	16.16	15.72	15.88	665800
2005-08-03	15.88	16.25	15.50	16.00	758400
2005-08-04	15.95	16.15	15.53	15.75	913400
2005-08-05	15.75	15.93	15.73	15.88	512200
2005-08-08	15.85	15.91	15.80	15.83	268400
2005-08-09	15.88	15.93	15.81	15.89	268800
2005-08-10	15.93	16.05	15.53	15.56	246000
2005-08-11	15.60	16.49	15.58	16.43	565600
2005-08-12	16.43	16.43	16.10	16.29	240800
2005-08-15	16.35	16.42	16.02	16.24	249600
2005-08-16	15.95	15.96	15.40	15.50	464400
2005-08-17	15.15	15.46	15.06	15.24	319800
2005-08-18	15.20	15.35	15.00	15.17	239400
2005-08-19	15.16	15.18	14.94	15.01	238000
2005-08-22	15.00	15.08	14.85	14.99	271600
2005-08-23	15.00	15.00	14.58	14.79	701200
2005-08-24	14.79	14.81	14.34	14.38	521200
2005-08-25	14.37	14.38	13.32	13.43	964600
2005-08-26	13.41	13.64	13.11	13.47	526800
2005-08-29	12.78	13.69	12.78	13.60	574800
2005-08-30	13.55	13.78	13.36	13.48	487800
2005-08-31	13.48	13.78	13.44	13.75	191600
2005-09-01	13.70	14.52	13.67	14.20	502200
2005-09-02	14.20	14.25	13.85	13.96	338600
2005-09-06	13.93	14.17	13.88	14.03	145000
2005-09-07	13.98	14.25	13.88	14.15	257000
2005-09-08	14.14	14.98	14.13	14.77	638800
2005-09-09	14.78	14.85	14.48	14.66	182400
2005-09-12	14.55	14.55	14.27	14.32	155800
2005-09-13	14.24	14.48	14.07	14.22	287800
2005-09-14	14.25	14.28	13.82	13.85	237200
2005-09-15	13.78	13.79	13.45	13.73	418600
2005-09-16	13.80	14.00	13.76	13.88	263200
2005-09-19	13.85	14.00	13.78	13.93	339600
2005-09-20	13.91	13.93	13.25	13.42	306400
2005-09-21	13.40	13.40	13.13	13.28	726200
2005-09-22	13.28	13.29	12.92	13.14	432800
2005-09-23	13.08	13.90	13.00	13.60	625600
2005-09-26	13.75	14.23	13.71	13.97	518600
2005-09-27	14.00	14.01	13.45	13.63	306000
2005-09-28	13.68	13.70	13.26	13.30	279200
2005-09-29	13.30	13.32	12.68	13.14	643400
2005-09-30	13.10	13.60	13.10	13.54	603400
2005-10-03	13.59	13.81	13.50	13.55	239200
2005-10-04	13.55	13.90	13.55	13.62	156600
2005-10-05	13.55	13.65	13.11	13.14	618200
2005-10-06	13.15	13.49	12.97	13.08	353200
2005-10-07	13.38	14.23	13.38	13.88	519000
2005-10-10	13.90	13.92	13.15	13.50	963600
2005-10-11	13.51	13.67	13.43	13.50	470600
2005-10-12	13.50	13.54	13.30	13.42	385200
2005-10-13	13.49	13.53	13.40	13.42	381800
2005-10-14	13.50	13.50	12.98	13.43	203600
2005-10-17	13.40	13.49	13.13	13.25	431000
2005-10-18	13.29	13.39	13.20	13.33	210400
2005-10-19	13.33	13.48	13.17	13.29	259000
2005-10-20	13.28	13.95	13.28	13.77	291400
2005-10-21	13.79	14.02	13.65	13.74	365200
2005-10-24	13.74	14.10	13.74	14.00	390600
2005-10-25	13.93	14.02	13.58	13.86	135400
2005-10-26	13.81	14.35	13.76	13.84	195800
2005-10-27	13.80	14.08	13.75	13.92	162800
2005-10-28	14.01	14.17	13.97	14.14	252000
2005-10-31	14.16	14.76	14.15	14.55	298400
2005-11-01	14.55	14.83	14.45	14.71	276200
2005-11-02	14.78	15.26	14.76	15.25	465200
2005-11-03	15.63	15.80	14.58	14.69	536000
2005-11-04	14.70	15.15	14.63	14.73	374400
2005-11-07	14.83	15.23	14.83	15.06	248000
2005-11-08	14.68	14.84	14.50	14.50	309000
2005-11-09	14.52	14.52	14.34	14.43	289400
2005-11-10	14.40	14.89	14.22	14.77	181600
2005-11-11	14.82	15.19	14.82	15.13	133600
2005-11-14	15.13	15.23	14.77	14.83	128800
2005-11-15	14.84	15.10	14.74	14.78	135200
2005-11-16	14.81	14.95	14.35	14.52	254600
2005-11-17	14.56	15.13	14.56	15.07	341200
2005-11-18	15.15	15.15	14.89	15.00	134400
2005-11-21	14.95	15.12	14.76	14.90	241400
2005-11-22	14.87	15.19	14.80	15.09	169200
2005-11-23	15.07	15.07	14.24	14.34	450400
2005-11-25	14.44	14.57	14.40	14.43	144400
2005-11-28	14.45	14.50	14.22	14.25	198800
2005-11-29	14.30	14.53	14.18	14.26	282000
2005-11-30	14.27	14.38	14.01	14.01	214600
2005-12-01	14.08	14.25	13.93	13.98	425600
2005-12-02	13.93	13.96	13.68	13.89	196800
2005-12-05	13.99	14.61	13.53	14.49	461800
2005-12-06	14.59	15.32	14.43	15.10	414600
2005-12-07	15.19	15.24	14.95	15.24	274600
2005-12-08	15.21	15.40	14.95	15.03	239600
2005-12-09	15.05	15.14	14.89	14.97	314800
2005-12-12	14.96	15.12	14.82	15.00	301400
2005-12-13	15.00	15.45	14.88	15.03	425600
2005-12-14	15.03	15.35	14.90	15.20	96000
2005-12-15	15.22	15.33	14.98	15.06	150200
2005-12-16	15.11	15.38	15.08	15.17	842400
2005-12-19	15.17	15.38	15.06	15.07	168400
2005-12-20	15.06	15.07	14.58	14.59	220800
2005-12-21	14.63	14.80	14.47	14.53	363600
2005-12-22	14.58	14.73	14.50	14.65	246800
2005-12-23	14.66	14.91	14.65	14.80	123800
2005-12-27	14.86	14.98	14.58	14.58	174200
2005-12-28	14.55	14.59	14.41	14.58	248000
2005-12-29	14.55	14.86	14.53	14.58	209600
2005-12-30	14.58	14.58	14.41	14.41	184400
2006-01-03	14.45	14.56	13.87	14.52	280400
2006-01-04	14.52	14.74	14.30	14.66	165200
2006-01-05	14.68	15.03	14.59	15.03	143800
2006-01-06	15.13	15.36	14.70	15.30	195600
2006-01-09	15.25	15.50	15.16	15.25	235800
2006-01-10	15.25	15.49	15.01	15.40	157000
2006-01-11	15.40	15.48	15.11	15.48	268400
2006-01-12	15.45	15.50	15.23	15.23	264200
2006-01-13	15.28	15.41	15.04	15.35	106200
2006-01-17	15.30	15.30	14.80	15.04	195200
2006-01-18	14.98	15.14	14.76	14.90	116600
2006-01-19	14.90	15.56	14.80	15.45	248200
2006-01-20	15.48	15.57	15.30	15.38	219400
2006-01-23	15.43	15.58	15.18	15.25	177800
2006-01-24	15.25	15.62	15.24	15.62	165200
2006-01-25	15.62	15.75	15.31	15.40	398200
2006-01-26	15.40	15.40	15.26	15.26	165600
2006-01-27	15.28	15.68	15.24	15.63	325800
2006-01-30	15.63	16.50	15.58	15.83	435200
2006-01-31	16.05	16.05	15.68	15.70	185200
2006-02-01	15.71	16.15	15.65	16.05	173200
2006-02-02	16.03	16.07	15.66	15.91	218800
2006-02-03	15.89	15.89	15.25	15.48	241800
2006-02-06	15.48	15.70	15.40	15.68	279000
2006-02-07	15.75	15.84	15.34	15.53	158200
2006-02-08	15.55	16.09	15.43	15.94	325400
2006-02-09	15.95	16.45	15.95	16.24	288000
2006-02-10	16.19	16.19	15.79	16.00	253200
2006-02-13	16.04	16.11	15.58	15.63	207000
2006-02-14	15.63	16.38	15.54	16.25	278600
2006-02-15	16.25	16.64	16.16	16.52	591400
2006-02-16	16.53	16.69	16.46	16.59	579800
2006-02-17	16.58	16.96	16.48	16.65	511400
2006-02-21	16.95	17.50	16.81	16.93	492800
2006-02-22	17.10	17.74	17.09	17.74	817600
2006-02-23	17.74	17.74	17.30	17.38	293600
2006-02-24	17.37	17.55	17.22	17.30	344200
2006-02-27	17.30	17.49	17.18	17.46	346200
2006-02-28	17.48	17.53	17.07	17.16	254800
2006-03-01	17.20	17.50	17.16	17.42	438000
2006-03-02	17.38	17.55	17.28	17.49	308200
2006-03-03	17.46	17.78	17.39	17.55	203600
2006-03-06	17.07	17.75	17.07	17.73	356400
2006-03-07	17.70	18.60	17.70	18.00	953200
2006-03-08	18.00	18.16	17.18	17.33	804400
2006-03-09	17.33	17.49	17.25	17.34	256600
2006-03-10	17.31	17.70	17.28	17.51	201000
2006-03-13	17.50	17.53	16.96	17.01	466200
2006-03-14	16.95	17.60	16.89	17.51	559000
2006-03-15	17.58	18.52	17.58	18.38	369800
2006-03-16	18.37	18.53	18.03	18.20	354400
2006-03-17	18.25	18.28	18.15	18.25	239000
2006-03-20	18.28	18.67	18.07	18.07	407400
2006-03-21	18.03	18.25	17.87	17.90	377800
2006-03-22	16.83	17.42	16.31	16.86	1086800
2006-03-23	16.86	17.15	16.70	16.89	525000
2006-03-24	16.86	17.52	16.75	17.03	476400
2006-03-27	16.99	17.06	16.25	16.53	655600
2006-03-28	16.54	16.78	16.43	16.54	476000
2006-03-29	16.52	17.27	16.52	17.14	463000
2006-03-30	17.23	17.75	17.21	17.61	584400
2006-03-31	17.63	17.63	17.04	17.28	689800
2006-04-03	17.28	17.45	17.04	17.11	402000
2006-04-04	17.11	17.49	17.11	17.39	656600
2006-04-05	17.39	17.39	16.43	16.80	940000
2006-04-06	16.72	16.85	16.02	16.13	1412200
2006-04-07	16.19	16.43	16.13	16.20	493400
2006-04-10	16.20	16.44	16.20	16.42	688200
2006-04-11	16.47	16.48	15.99	16.10	425000
2006-04-12	16.06	16.39	15.99	16.25	456200
2006-04-13	16.26	16.33	16.01	16.12	375000
2006-04-17	16.14	16.43	15.88	16.11	578800
2006-04-18	16.15	16.53	16.15	16.49	486800
2006-04-19	16.70	17.36	16.64	17.28	916800
2006-04-20	16.55	16.56	15.51	15.80	1770800
2006-04-21	15.80	15.86	15.46	15.68	727400
2006-04-24	15.65	16.07	15.37	15.96	631200
2006-04-25	15.96	16.74	15.96	16.43	1103200
2006-04-26	16.38	16.48	15.56	15.63	1860800
2006-04-27	15.40	15.50	15.08	15.13	7490000
2006-04-28	15.13	15.23	14.91	15.18	1071600
2006-05-01	15.33	15.83	15.30	15.62	2514600
2006-05-02	15.88	15.95	15.66	15.80	1100200
2006-05-03	15.78	16.20	15.69	16.15	1743000
2006-05-04	16.16	16.38	16.07	16.30	587600
2006-05-05	16.20	16.20	15.70	15.88	1702000
2006-05-08	15.92	16.57	15.92	16.33	889600
2006-05-09	17.08	17.36	16.86	17.10	1452600
2006-05-10	17.02	17.03	16.02	16.41	1009200
2006-05-11	16.38	16.58	16.00	16.44	775600
2006-05-12	16.36	16.44	15.92	16.30	666200
2006-05-15	16.20	16.35	15.95	16.01	1056400
2006-05-16	15.98	16.28	15.86	16.09	773800
2006-05-17	16.09	16.09	15.66	15.77	908400
2006-05-18	15.82	16.20	15.51	15.56	640200
2006-05-19	15.54	16.00	15.53	15.69	676400
2006-05-22	15.59	15.69	15.13	15.41	475000
2006-05-23	15.49	15.77	15.16	15.18	543400
2006-05-24	15.17	15.47	14.83	15.22	596000
2006-05-25	15.35	16.01	15.35	15.92	491800
2006-05-26	15.93	16.17	15.70	15.73	443600
2006-05-30	15.73	15.73	15.13	15.18	524400
2006-05-31	15.23	15.75	15.23	15.61	652200
2006-06-01	15.68	15.95	15.42	15.63	565000
2006-06-02	15.63	15.98	15.38	15.45	532600
2006-06-05	15.45	15.63	14.93	14.94	438000
2006-06-06	15.00	15.06	14.63	14.79	1293800
2006-06-07	14.50	14.51	13.79	13.87	1153000
2006-06-08	13.85	13.92	13.19	13.88	793000
2006-06-09	14.33	14.33	13.55	13.58	1450800
2006-06-12	13.65	14.04	13.58	13.60	695800
2006-06-13	13.55	13.82	13.33	13.42	937000
2006-06-14	13.35	13.71	13.33	13.59	628800
2006-06-15	13.65	13.97	13.56	13.79	394400
2006-06-16	13.79	13.88	13.41	13.48	636000
2006-06-19	13.25	13.53	13.22	13.29	568200
2006-06-20	13.28	13.55	13.27	13.45	689000
2006-06-21	13.48	13.73	13.46	13.54	593000
2006-06-22	13.54	13.90	13.45	13.69	415800
2006-06-23	13.60	13.89	13.48	13.72	267200
2006-06-26	13.78	14.13	13.76	14.00	315600
2006-06-27	14.03	14.29	13.90	14.11	921600
2006-06-28	14.07	14.10	13.68	13.85	591400
2006-06-29	13.90	14.71	13.81	14.60	1190800
2006-06-30	14.72	14.90	14.33	14.90	1955800
2006-07-03	14.95	15.31	14.76	15.29	423800
2006-07-05	15.22	15.22	14.86	15.19	587600
2006-07-06	15.15	15.49	14.79	14.80	681400
2006-07-07	14.80	14.83	14.43	14.58	940600
2006-07-10	14.59	14.86	14.40	14.50	745000
2006-07-11	14.50	14.55	14.27	14.47	412000
2006-07-12	14.49	14.69	14.25	14.30	363400
2006-07-13	14.27	14.30	13.73	13.83	500600
2006-07-14	13.84	13.96	13.57	13.80	573400
2006-07-17	13.80	13.83	13.38	13.68	453200
2006-07-18	13.72	13.72	13.33	13.58	399000
2006-07-19	13.58	14.12	13.53	13.88	566800
2006-07-20	13.88	13.96	13.41	13.42	299800
2006-07-21	13.40	13.48	13.14	13.47	321200
2006-07-24	13.48	13.75	13.38	13.72	244800
2006-07-25	13.70	14.05	13.59	13.90	534800
2006-07-26	13.91	14.00	13.65	13.88	231600
2006-07-27	13.88	13.90	13.13	13.19	601800
2006-07-28	13.22	13.75	13.22	13.60	482800
2006-07-31	13.57	13.73	13.50	13.70	225800
2006-08-01	13.68	13.76	13.51	13.73	342000
2006-08-02	13.73	14.07	13.63	14.00	982800
2006-08-03	14.28	15.04	14.21	14.57	1787000
2006-08-04	14.69	15.24	14.69	15.01	1519400
2006-08-07	14.98	15.20	14.88	15.13	405800
2006-08-08	15.20	15.52	15.16	15.21	909800
2006-08-09	15.25	15.45	14.81	14.81	832400
2006-08-10	14.81	15.03	14.55	15.03	932600
2006-08-11	14.99	15.12	14.91	15.02	316000
2006-08-14	15.06	15.41	14.99	15.15	429000
2006-08-15	15.27	15.36	14.89	14.99	688000
2006-08-16	15.00	15.44	15.00	15.34	690600
2006-08-17	15.26	15.35	15.09	15.24	471200
2006-08-18	15.25	15.50	14.96	15.33	481200
2006-08-21	15.25	15.26	14.82	15.07	286200
2006-08-22	14.70	15.00	14.70	14.87	437600
2006-08-23	14.86	14.94	14.63	14.66	178800
2006-08-24	14.28	14.32	13.88	14.15	996200
2006-08-25	14.16	14.34	14.01	14.32	362600
2006-08-28	14.25	14.40	14.14	14.26	336800
2006-08-29	14.28	14.58	14.18	14.58	422200
2006-08-30	14.53	14.70	14.38	14.68	313800
2006-08-31	14.70	14.98	14.67	14.98	292200
2006-09-01	14.92	15.17	14.88	15.14	404200
2006-09-05	15.11	15.22	14.89	15.07	248800
2006-09-06	15.04	15.04	14.73	14.80	259000
2006-09-07	14.78	14.88	14.55	14.75	444000
2006-09-08	14.74	15.12	14.60	15.09	521600
2006-09-11	15.05	15.06	14.60	14.73	754200
2006-09-12	14.73	15.11	14.56	14.89	676200
2006-09-13	14.89	15.22	14.89	15.16	703200
2006-09-14	15.16	16.00	15.12	15.70	1168400
2006-09-15	15.80	15.91	15.73	15.82	420400
2006-09-18	15.83	16.10	15.68	15.98	641800
2006-09-19	15.98	16.16	15.81	16.14	601200
2006-09-20	16.40	16.80	16.33	16.65	869800
2006-09-21	16.64	16.64	16.18	16.28	630200
2006-09-22	16.25	16.28	16.03	16.07	428600
2006-09-25	16.10	16.19	15.80	15.82	1082400
2006-09-26	15.80	16.30	15.63	16.21	944400
2006-09-27	16.10	16.50	16.08	16.30	503800
2006-09-28	16.23	16.26	15.95	16.06	320800
2006-09-29	16.04	16.15	15.96	16.01	569400
2006-10-02	15.94	15.95	15.53	15.63	973800
2006-10-03	15.55	15.79	15.38	15.57	369600
2006-10-04	15.61	16.04	15.61	16.02	373200
2006-10-05	16.02	16.37	15.90	16.36	250400
2006-10-06	16.36	16.38	16.14	16.19	505600
2006-10-09	16.15	16.23	16.00	16.15	753200
2006-10-10	16.25	17.23	16.25	16.95	1037400
2006-10-11	16.96	17.07	16.70	16.79	377600
2006-10-12	16.84	16.95	16.69	16.88	447600
2006-10-13	16.89	17.14	16.76	16.94	672400
2006-10-16	16.96	17.30	16.96	17.28	288000
2006-10-17	17.28	17.31	17.01	17.21	410000
2006-10-18	17.06	17.21	16.01	16.32	1437000
2006-10-19	16.14	16.60	16.05	16.57	925600
2006-10-20	16.55	16.58	16.19	16.33	346400
2006-10-23	16.15	16.46	16.15	16.30	986000
2006-10-24	16.21	16.45	16.09	16.22	329600
2006-10-25	16.22	16.49	16.22	16.43	327800
2006-10-26	16.51	17.00	16.49	16.99	440600
2006-10-27	16.95	16.95	15.78	15.80	1202600
2006-10-30	15.65	16.04	15.32	15.98	586000
2006-10-31	16.00	16.08	15.78	15.78	495400
2006-11-01	15.88	16.38	15.88	16.12	905600
2006-11-02	16.12	16.37	15.91	16.16	781800
2006-11-03	16.13	16.16	15.65	15.80	627800
2006-11-06	15.89	16.30	15.87	16.18	327800
2006-11-07	16.03	16.19	15.81	15.93	767600
2006-11-08	15.85	16.05	15.59	16.02	1000800
2006-11-09	16.01	16.56	15.91	16.33	1017400
2006-11-10	16.35	17.74	16.35	16.94	1259800
2006-11-13	16.94	17.25	16.83	17.25	964400
2006-11-14	17.21	17.24	16.78	17.00	885600
2006-11-15	17.01	17.28	16.94	17.25	728800
2006-11-16	17.28	17.67	17.25	17.65	1051000
2006-11-17	17.58	17.58	16.54	16.62	2203200
2006-11-20	16.62	17.03	16.58	16.72	957000
2006-11-21	16.72	16.72	16.23	16.65	1357000
2006-11-22	16.70	17.03	16.61	16.94	543800
2006-11-24	16.88	16.93	16.70	16.76	129000
2006-11-27	16.76	16.76	16.42	16.62	858200
2006-11-28	16.62	16.89	16.53	16.78	1208200
2006-11-29	16.80	16.95	16.64	16.87	1070800
2006-11-30	16.82	16.96	16.38	16.38	1009200
2006-12-01	16.38	16.59	16.21	16.47	1518400
2006-12-04	16.50	16.61	16.42	16.51	777600
2006-12-05	16.63	17.45	16.60	17.20	1461000
2006-12-06	17.20	17.20	16.63	16.80	1595000
2006-12-07	16.80	17.02	16.61	17.00	769600
2006-12-08	16.93	17.11	16.81	16.85	1014400
2006-12-11	16.79	16.89	16.64	16.68	522400
2006-12-12	16.45	16.48	16.25	16.43	946400
2006-12-13	16.48	16.73	16.43	16.61	1091400
2006-12-14	16.61	16.62	16.16	16.16	1612600
2006-12-15	16.26	16.51	16.23	16.50	1191800
2006-12-18	16.45	16.47	15.83	15.84	891800
2006-12-19	15.81	16.03	15.57	15.98	1698000
2006-12-20	15.90	16.28	15.73	16.13	1566800
2006-12-21	16.10	16.27	16.01	16.06	1353800
2006-12-22	16.08	16.08	15.51	15.61	906400
2006-12-26	15.61	15.74	15.56	15.67	564400
2006-12-27	15.70	16.06	15.70	16.05	534400
2006-12-28	15.98	16.09	15.79	15.93	334200
2006-12-29	15.87	16.00	15.69	15.69	316400
2007-01-03	15.71	16.04	15.63	16.04	1220600
2007-01-04	15.99	15.99	15.38	15.41	1201000
2007-01-05	15.41	15.56	15.25	15.30	1682800
2007-01-08	15.31	15.70	15.14	15.57	1437200
2007-01-09	15.63	15.66	15.20	15.33	1293400
2007-01-10	15.36	15.48	15.25	15.42	817000
2007-01-11	15.42	15.81	15.40	15.81	1018800
2007-01-12	15.84	16.38	15.81	16.14	2085800
2007-01-16	16.10	16.13	15.73	15.85	1298800
2007-01-17	15.88	16.31	15.88	16.22	955200
2007-01-18	16.17	16.22	15.89	15.92	979200
2007-01-19	15.52	15.63	15.19	15.26	2251800
2007-01-22	15.27	15.38	15.23	15.34	1409000
2007-01-23	15.28	15.61	15.24	15.58	823400
2007-01-24	15.70	15.90	15.70	15.87	560000
2007-01-25	15.82	15.90	15.54	15.66	1096400
2007-01-26	15.63	16.02	15.48	15.94	1027800
2007-01-29	15.88	16.24	15.77	15.99	1115000
2007-01-30	15.96	15.99	15.63	15.78	773400
2007-01-31	15.80	16.59	15.74	16.59	1205400
2007-02-01	16.75	17.19	16.67	17.09	1912800
2007-02-02	17.11	17.22	16.80	17.13	1143400
2007-02-05	17.13	17.15	16.79	16.94	1113400
2007-02-06	16.99	17.15	16.94	17.09	939000
2007-02-07	17.09	17.35	17.08	17.27	287800
2007-02-08	17.22	17.39	17.09	17.34	373800
2007-02-09	17.46	17.61	17.27	17.32	741600
2007-02-12	17.45	17.57	17.27	17.47	948000
2007-02-13	17.47	17.93	17.47	17.83	630000
2007-02-14	17.81	18.49	17.81	18.47	800600
2007-02-15	18.41	18.50	18.23	18.26	715400
2007-02-16	18.26	18.57	18.22	18.56	944400
2007-02-20	17.60	17.61	16.25	16.50	5489000
2007-02-21	16.50	16.50	16.13	16.31	1976800
2007-02-22	16.36	16.46	15.72	15.80	1827200
2007-02-23	15.95	16.00	15.61	15.77	1616000
2007-02-26	16.08	16.24	15.57	15.87	2915038
2007-02-27	15.50	15.59	14.70	14.83	2039600
2007-02-28	15.13	15.13	14.81	14.87	2572400
2007-03-01	14.73	14.77	14.18	14.71	1865754
2007-03-02	14.45	14.77	14.40	14.43	2028600
2007-03-05	14.40	14.50	14.04	14.05	1377000
2007-03-06	14.21	14.43	14.08	14.17	1654800
2007-03-07	14.18	14.25	13.78	13.80	1382600
2007-03-08	13.93	14.10	13.82	13.95	1316800
2007-03-09	13.51	14.10	13.51	13.94	1127800
2007-03-12	13.88	14.13	13.88	14.03	1176200
2007-03-13	13.85	14.02	13.63	13.63	1850400
2007-03-14	13.63	13.68	13.30	13.62	2021400
2007-03-15	13.63	13.95	13.55	13.78	1322600
2007-03-16	13.78	13.78	13.48	13.59	1053400
2007-03-19	13.68	13.85	13.60	13.63	818400
2007-03-20	13.69	13.78	13.58	13.69	678600
2007-03-21	13.69	13.88	13.59	13.72	1541800
2007-03-22	13.78	13.83	13.59	13.72	1127200
2007-03-23	13.74	13.91	13.70	13.85	875000
2007-03-26	13.92	14.04	13.71	14.01	1063000
2007-03-27	13.95	14.02	13.63	13.68	769600
2007-03-28	13.56	13.63	13.37	13.38	912400
2007-03-29	13.38	13.41	13.24	13.38	824000
2007-03-30	13.42	13.60	13.38	13.58	1196800
2007-04-02	13.80	14.16	13.80	14.08	1719000
2007-04-03	14.08	14.34	14.08	14.19	767000
2007-04-04	14.11	14.33	13.63	13.72	1544200
2007-04-05	13.59	13.71	13.53	13.57	976800
2007-04-09	13.71	13.77	13.61	13.72	513400
2007-04-10	13.83	13.83	13.60	13.64	615600
2007-04-11	13.65	13.70	13.32	13.35	959600
2007-04-12	13.35	13.60	13.34	13.54	792800
2007-04-13	13.54	13.85	13.54	13.85	897200
2007-04-16	14.33	14.60	14.28	14.37	1226500
2007-04-17	14.39	14.54	14.35	14.54	1009000
2007-04-18	14.54	14.58	14.38	14.50	578200
2007-04-19	14.50	14.56	14.33	14.39	670600
2007-04-20	14.59	14.63	14.48	14.55	462800
2007-04-23	14.55	14.62	14.34	14.39	428200
2007-04-24	14.51	14.53	14.18	14.21	624542
2007-04-25	14.40	15.49	14.40	15.33	1680400
2007-04-26	15.32	15.33	14.88	15.09	587000
2007-04-27	15.65	15.65	14.93	15.03	600200
2007-04-30	14.97	15.01	14.59	14.60	696800
2007-05-01	14.65	14.65	14.32	14.53	751400
2007-05-02	14.53	15.07	14.53	14.70	1307400
2007-05-03	15.17	16.54	15.17	15.53	2843200
2007-05-04	15.53	15.53	15.13	15.37	1034000
2007-05-07	15.25	15.37	14.91	14.93	1497200
2007-05-08	14.80	14.82	14.46	14.56	1438600
2007-05-09	14.53	14.53	14.26	14.50	939000
2007-05-10	14.54	14.85	14.54	14.69	1673600
2007-05-11	14.69	14.96	14.27	14.55	1564800
2007-05-14	14.55	14.59	14.36	14.51	774000
2007-05-15	14.51	14.55	14.28	14.31	963200
2007-05-16	14.35	14.52	14.11	14.50	1045800
2007-05-17	14.54	14.57	14.31	14.39	614600
2007-05-18	14.40	14.55	14.21	14.49	1034600
2007-05-21	14.04	14.95	14.04	14.77	913600
2007-05-22	14.77	14.85	14.50	14.75	702200
2007-05-23	14.72	14.72	14.26	14.33	1375400
2007-05-24	14.34	14.43	13.76	13.83	1331200
2007-05-25	13.83	14.00	13.73	13.83	595280
2007-05-29	13.83	13.83	13.68	13.82	616400
2007-05-30	13.70	14.15	13.67	14.08	1297200
2007-05-31	14.18	14.34	13.93	14.03	929800
2007-06-01	14.15	14.29	14.11	14.27	641000
2007-06-04	14.23	14.55	14.23	14.50	744600
2007-06-05	14.50	14.55	14.32	14.38	567600
2007-06-06	14.38	14.38	14.06	14.26	900200
2007-06-07	14.39	14.39	13.94	14.02	883800
2007-06-08	14.15	14.32	14.11	14.29	840800
2007-06-11	14.30	14.38	14.09	14.16	601200
2007-06-12	14.03	14.12	13.73	13.76	1121200
2007-06-13	13.78	14.02	13.70	13.89	1340600
2007-06-14	13.99	14.01	13.78	13.85	1214400
2007-06-15	14.07	14.33	14.00	14.10	655000
2007-06-18	14.08	14.34	14.07	14.25	677400
2007-06-19	14.25	14.30	13.86	14.02	873400
2007-06-20	13.98	14.32	13.97	13.97	595600
2007-06-21	13.95	14.19	13.85	14.16	609000
2007-06-22	14.13	14.31	13.98	13.99	829000
2007-06-25	13.99	14.17	13.87	13.92	477400
2007-06-26	14.06	15.08	14.06	14.27	1717600
2007-06-27	14.27	14.30	13.85	14.20	706000
2007-06-28	14.21	14.31	14.08	14.14	399200
2007-06-29	14.16	14.26	14.02	14.06	521000
2007-07-02	14.09	14.24	13.93	14.16	746200
2007-07-03	14.21	14.28	14.14	14.23	201200
2007-07-05	14.31	14.47	14.05	14.24	783600
2007-07-06	14.13	14.18	13.87	13.98	1192600
2007-07-09	13.98	14.03	13.70	13.81	704600
2007-07-10	13.70	13.83	13.61	13.70	652800
2007-07-11	13.70	13.75	13.56	13.65	959000
2007-07-12	13.65	13.95	13.65	13.85	701800
2007-07-13	13.76	13.90	13.74	13.79	705800
2007-07-16	13.79	13.92	13.64	13.65	741200
2007-07-17	14.08	15.00	14.01	14.76	2435200
2007-07-18	14.73	14.81	14.42	14.62	1138600
2007-07-19	14.66	14.75	14.15	14.30	708400
2007-07-20	14.19	14.35	13.75	13.88	549200
2007-07-23	13.98	14.08	13.64	13.67	788400
2007-07-24	13.60	13.60	13.01	13.18	982000
2007-07-25	13.30	13.30	12.94	13.11	812400
2007-07-26	12.89	12.97	12.55	12.85	1311800
2007-07-27	12.82	12.96	12.32	12.40	1390600
2007-07-30	12.45	12.82	12.26	12.77	1056200
2007-07-31	12.92	13.00	12.44	12.49	1428600
2007-08-01	12.80	13.34	12.73	13.30	1753000
2007-08-02	14.00	14.28	12.91	12.93	1776000
2007-08-03	13.25	14.12	13.13	13.51	1641000
2007-08-06	13.51	13.71	13.34	13.57	1451200
2007-08-07	13.54	14.43	13.30	14.26	1839000
2007-08-08	14.26	15.99	14.26	15.74	2703200
2007-08-09	15.50	16.34	15.12	15.65	3507000
2007-08-10	15.75	16.43	14.21	14.87	3033200
2007-08-13	14.49	15.20	14.00	14.09	1580400
2007-08-14	14.09	14.22	13.46	13.51	1023800
2007-08-15	13.43	13.71	13.02	13.09	1260600
2007-08-16	13.00	13.60	12.90	13.55	2060200
2007-08-17	13.69	14.07	13.06	13.46	1007800
2007-08-20	13.54	14.00	13.33	13.52	1089000
2007-08-21	13.57	13.77	13.19	13.48	782000
2007-08-22	13.64	13.97	13.60	13.78	1272200
2007-08-23	13.88	14.05	13.49	13.61	670800
2007-08-24	13.56	13.97	13.56	13.88	886800
2007-08-27	13.92	14.07	13.52	13.57	483200
2007-08-28	13.50	13.63	13.07	13.24	1374800
2007-08-29	13.23	13.50	13.13	13.37	702200
2007-08-30	13.37	13.57	12.84	12.96	1300800
2007-08-31	13.17	13.54	13.08	13.53	797000
2007-09-04	13.65	14.63	13.39	13.46	805000
2007-09-05	13.39	13.57	13.19	13.33	676600
2007-09-06	13.32	13.46	13.16	13.37	696200
2007-09-07	13.16	13.26	12.91	12.99	1242200
2007-09-10	13.00	13.19	12.79	12.84	689400
2007-09-11	12.88	13.15	12.65	12.80	872600
2007-09-12	12.80	13.03	12.80	12.89	585200
2007-09-13	12.74	12.80	12.42	12.63	1090800
2007-09-14	12.52	12.88	12.52	12.58	1519000
2007-09-17	12.55	12.76	12.46	12.55	1039400
2007-09-18	12.57	12.64	12.43	12.63	1143800
2007-09-19	12.78	13.07	12.63	12.67	1155400
2007-09-20	12.60	12.75	12.35	12.50	1197000
2007-09-21	12.53	12.55	12.35	12.42	1097400
2007-09-24	12.36	12.55	12.32	12.40	861800
2007-09-25	12.39	12.40	12.19	12.27	541600
2007-09-26	12.27	12.51	12.25	12.48	1023000
2007-09-27	12.56	12.77	12.56	12.74	848000
2007-09-28	12.69	12.95	12.50	12.67	831200
2007-10-01	12.62	12.75	12.50	12.55	676400
2007-10-02	12.55	13.23	12.55	13.10	707400
2007-10-03	12.95	12.98	12.60	12.90	990200
2007-10-04	12.84	13.15	12.84	13.05	628800
2007-10-05	13.04	13.33	12.97	13.19	448200
2007-10-08	13.18	13.24	12.69	12.80	679000
2007-10-09	12.77	12.83	12.49	12.79	481400
2007-10-10	12.64	12.70	12.47	12.50	929800
2007-10-11	12.50	12.80	12.43	12.53	1041400
2007-10-12	12.60	12.70	12.43	12.46	479600
2007-10-15	12.52	12.54	12.31	12.53	329600
2007-10-16	12.51	12.60	12.39	12.44	540600
2007-10-17	12.62	12.69	11.92	12.05	404400
2007-10-18	12.00	12.16	11.87	12.07	618000
2007-10-19	12.05	12.10	11.63	11.66	646800
2007-10-22	11.65	11.83	11.50	11.67	367400
2007-10-23	11.73	11.73	11.50	11.61	258600
2007-10-24	11.50	11.81	11.45	11.80	496800
2007-10-25	11.80	11.82	11.53	11.60	751400
2007-10-26	11.63	11.76	11.39	11.53	558800
2007-10-29	11.50	11.67	11.41	11.51	300600
2007-10-30	11.41	11.87	11.40	11.53	926800
2007-10-31	11.67	12.33	11.56	12.27	3651600
2007-11-01	11.88	11.93	11.13	11.41	1482000
2007-11-02	11.85	12.18	11.38	11.44	1096000
2007-11-05	11.26	11.37	11.10	11.23	843600
2007-11-06	11.25	11.26	10.86	11.07	686600
2007-11-07	10.94	10.94	10.37	10.52	837000
2007-11-08	10.48	10.92	10.34	10.86	1083800
2007-11-09	10.70	11.04	10.69	10.81	759000
2007-11-12	10.61	10.89	10.60	10.60	667900
2007-11-13	10.70	10.89	10.38	10.81	945200
2007-11-14	10.85	10.85	10.44	10.48	835800
2007-11-15	10.26	10.53	10.14	10.22	524200
2007-11-16	10.13	10.33	9.61	9.81	766626
2007-11-19	9.61	9.89	9.55	9.62	843038
2007-11-20	9.65	9.70	9.31	9.52	1139000
2007-11-21	9.30	9.60	9.30	9.36	660444
2007-11-23	9.48	9.60	9.44	9.58	145200
2007-11-26	9.70	9.83	9.46	9.51	839728
2007-11-27	9.48	9.66	9.36	9.53	705200
2007-11-28	9.59	9.79	9.48	9.72	883200
2007-11-29	9.64	9.89	9.60	9.80	669600
2007-11-30	9.83	9.97	9.66	9.89	653800
2007-12-03	9.81	9.91	9.66	9.72	290800
2007-12-04	9.55	9.76	9.44	9.49	322600
2007-12-05	9.58	9.60	9.35	9.57	589800
2007-12-06	9.63	10.20	9.54	10.12	611400
2007-12-07	10.16	10.56	10.01	10.34	737800
2007-12-10	10.43	10.67	10.33	10.65	356200
2007-12-11	10.74	10.74	9.82	9.83	490600
2007-12-12	10.10	10.12	9.65	9.86	507200
2007-12-13	9.85	9.99	9.56	9.71	973200
2007-12-14	9.63	9.63	9.33	9.49	2226400
2007-12-17	9.38	9.48	9.34	9.35	560802
2007-12-18	9.39	9.46	9.17	9.30	498600
2007-12-19	9.23	9.41	9.21	9.25	387600
2007-12-20	9.23	9.61	9.23	9.53	363600
2007-12-21	9.65	10.12	9.65	10.07	380600
2007-12-24	10.13	10.26	10.06	10.10	182784
2007-12-26	10.16	10.16	9.90	9.98	312000
2007-12-27	9.98	10.28	9.97	10.02	478696
2007-12-28	10.10	10.10	9.71	9.73	496000
2007-12-31	9.72	9.79	9.44	9.50	387000
2008-01-02	9.52	9.62	9.33	9.50	486000
2008-01-03	9.52	9.64	9.34	9.35	507600
2008-01-04	8.79	8.91	7.94	8.03	2563000
2008-01-07	8.01	8.31	8.01	8.28	943600
2008-01-08	8.28	8.67	8.28	8.46	1583268
2008-01-09	8.56	8.56	7.82	8.10	1539200
2008-01-10	8.02	8.61	7.95	8.46	836862
2008-01-11	8.43	8.89	8.42	8.55	877000
2008-01-14	8.55	8.60	8.35	8.44	540800
2008-01-15	8.35	8.48	8.22	8.23	639800
2008-01-16	8.16	8.32	8.04	8.13	671520
2008-01-17	8.13	8.23	7.70	7.73	612000
2008-01-18	7.74	7.91	7.59	7.81	1066000
2008-01-22	7.50	8.02	7.41	7.90	682800
2008-01-23	7.70	9.04	7.52	8.96	1671600
2008-01-24	9.01	9.08	8.36	8.51	1345400
2008-01-25	8.67	8.82	8.44	8.51	739600
2008-01-28	8.56	8.95	8.48	8.93	539000
2008-01-29	9.06	9.18	9.03	9.07	370800
2008-01-30	8.97	9.58	8.97	9.22	354200
2008-01-31	9.04	10.12	9.00	10.08	862800
2008-02-01	10.00	11.11	9.88	10.97	1433400
2008-02-04	10.90	10.95	10.01	10.21	876600
2008-02-05	10.05	10.27	9.55	9.55	745472
2008-02-06	9.68	10.10	9.60	9.71	890400
2008-02-07	9.60	10.46	9.60	10.00	989600
2008-02-08	9.90	10.18	9.84	10.10	714400
2008-02-11	10.10	10.24	9.85	10.11	334400
2008-02-12	10.23	10.35	9.89	9.99	412600
2008-02-13	10.05	10.33	9.90	10.20	338320
2008-02-14	10.13	10.21	9.75	9.83	343600
2008-02-15	9.71	9.84	9.46	9.81	277200
2008-02-19	9.90	9.90	8.28	8.65	1310476
2008-02-20	8.58	8.66	8.17	8.49	979480
2008-02-21	8.47	8.64	8.34	8.56	884050
2008-02-22	8.51	8.51	7.79	7.98	1531000
2008-02-25	8.05	8.51	7.90	8.51	879380
2008-02-26	8.52	8.56	8.12	8.40	504000
2008-02-27	8.34	9.01	8.31	8.89	970700
2008-02-28	8.79	8.80	8.26	8.35	643800
2008-02-29	8.25	8.32	8.01	8.07	547000
2008-03-03	7.96	8.03	7.79	7.97	443000
2008-03-04	7.92	8.46	7.68	8.37	1101184
2008-03-05	8.40	8.63	8.15	8.28	723800
2008-03-06	8.27	8.27	7.70	7.77	955800
2008-03-07	7.64	7.93	7.33	7.43	1277400
2008-03-10	7.37	7.40	6.93	7.00	778030
2008-03-11	7.18	7.48	7.12	7.44	836914
2008-03-12	7.54	7.70	7.28	7.41	552000
2008-03-13	7.26	7.59	6.94	7.48	957346
2008-03-14	7.53	7.55	6.81	6.95	891860
2008-03-17	7.12	7.12	6.26	6.66	1463500
2008-03-18	6.66	6.85	6.56	6.79	1257200
2008-03-19	6.82	7.04	6.61	6.62	763200
2008-03-20	6.47	6.73	6.47	6.66	906200
2008-03-24	6.75	7.17	6.75	6.89	888370
2008-03-25	6.91	7.18	6.61	6.76	1619396
2008-03-26	6.68	6.74	6.49	6.73	652552
2008-03-27	6.80	6.84	6.54	6.61	412600
2008-03-28	6.63	6.72	6.46	6.51	923600
2008-03-31	6.53	6.65	6.49	6.53	1417800
2008-04-01	6.48	6.84	6.48	6.82	1184948
2008-04-02	6.90	7.17	6.74	6.81	663950
2008-04-03	6.83	7.48	6.83	7.17	1070600
2008-04-04	7.21	7.94	7.13	7.92	1666600
2008-04-07	8.39	9.64	8.25	8.84	3218754
2008-04-08	8.71	8.76	8.31	8.59	1088626
2008-04-09	8.47	8.56	7.94	7.97	1207320
2008-04-10	8.40	9.08	8.40	8.50	2245426
2008-04-11	8.54	8.58	8.21	8.31	798500
2008-04-14	8.22	8.37	7.96	8.08	868628
2008-04-15	8.11	8.11	7.46	7.66	1008154
2008-04-16	7.67	8.21	7.67	8.18	792300
2008-04-17	8.13	8.13	7.84	8.01	589914
2008-04-18	8.01	8.16	7.95	8.02	421808
2008-04-21	7.94	8.00	7.82	7.84	482362
2008-04-22	7.87	8.28	7.77	7.94	750326
2008-04-23	7.94	7.95	7.70	7.90	739204
2008-04-24	7.91	8.63	7.91	8.37	1173020
2008-04-25	8.52	8.72	8.30	8.52	565958
2008-04-28	8.60	8.70	8.45	8.62	479118
2008-04-29	8.56	8.63	8.36	8.40	874812
2008-04-30	8.43	8.60	8.28	8.36	818550
2008-05-01	7.38	8.00	6.85	7.60	4270268
2008-05-02	7.64	8.00	7.54	7.79	1035660
2008-05-05	7.75	8.34	7.67	8.30	1050394
2008-05-06	8.14	8.41	7.99	8.21	1150234
2008-05-07	8.21	8.47	8.11	8.22	796872
2008-05-08	8.24	8.25	7.99	8.10	451112
2008-05-09	8.07	8.24	8.03	8.21	521680
2008-05-12	8.17	8.30	8.14	8.24	542914
2008-05-13	8.20	8.49	8.20	8.31	842322
2008-05-14	8.40	8.54	8.31	8.49	456396
2008-05-15	8.46	8.67	8.36	8.64	491258
2008-05-16	8.59	8.62	8.44	8.57	478498
2008-05-19	8.61	8.88	8.46	8.76	563488
2008-05-20	8.76	8.76	8.52	8.59	575522
2008-05-21	8.58	8.58	8.44	8.49	503004
2008-05-22	8.52	8.64	8.44	8.49	648554
2008-05-23	8.50	8.54	8.37	8.48	518280
2008-05-27	8.48	8.54	8.30	8.42	1170218
2008-05-28	8.44	8.57	8.44	8.46	618094
2008-05-29	8.41	8.80	8.41	8.72	498264
2008-05-30	8.72	8.90	8.48	8.68	520540
2008-06-02	8.68	8.71	8.47	8.69	367044
2008-06-03	8.64	8.68	8.46	8.59	442552
2008-06-04	8.60	8.71	8.53	8.65	600096
2008-06-05	8.64	8.87	8.48	8.87	427638
2008-06-06	8.74	8.76	8.49	8.56	806768
2008-06-09	8.68	8.68	8.33	8.48	594850
2008-06-10	8.34	8.41	8.27	8.39	424636
2008-06-11	8.40	8.46	8.28	8.35	561434
2008-06-12	8.43	8.49	8.36	8.41	444352
2008-06-13	8.44	8.63	8.34	8.61	709706
2008-06-16	8.09	8.50	8.09	8.47	868882
2008-06-17	8.59	8.59	8.45	8.48	712596
2008-06-18	8.39	8.49	8.38	8.39	472718
2008-06-19	8.41	8.52	8.35	8.52	412554
2008-06-20	8.47	8.72	8.44	8.44	638846
2008-06-23	8.54	8.57	8.32	8.44	407936
2008-06-24	8.37	8.60	8.22	8.26	837030
2008-06-25	8.25	8.61	8.20	8.36	415078
2008-06-26	8.23	8.24	7.66	7.70	814006
2008-06-27	7.70	7.95	7.54	7.69	3309474
2008-06-30	7.65	7.70	7.43	7.43	828680
2008-07-01	7.32	7.36	7.01	7.25	715000
2008-07-02	7.24	7.31	6.58	6.74	896896
2008-07-03	6.71	6.81	6.47	6.75	643596
2008-07-07	6.79	6.91	6.48	6.60	669756
2008-07-08	6.62	6.83	6.39	6.80	560210
2008-07-09	6.79	6.97	6.71	6.71	514114
2008-07-10	6.78	7.05	6.73	6.82	511440
2008-07-11	6.73	7.13	6.63	7.03	663618
2008-07-14	7.10	7.10	6.56	6.64	827598
2008-07-15	6.61	6.85	6.36	6.63	1229742
2008-07-16	6.68	6.97	6.54	6.84	814144
2008-07-17	6.88	7.44	6.88	7.39	671930
2008-07-18	7.39	7.53	7.15	7.40	557080
2008-07-21	7.43	7.63	7.39	7.50	480188
2008-07-22	7.43	8.55	7.43	8.46	1066508
2008-07-23	8.41	8.68	8.36	8.57	1054868
2008-07-24	8.62	8.65	8.14	8.28	653162
2008-07-25	8.29	8.58	8.27	8.38	508894
2008-07-28	8.30	8.46	7.97	8.01	539314
2008-07-29	8.00	8.16	7.98	8.15	671314
2008-07-30	8.21	8.48	8.21	8.45	590118
2008-07-31	8.34	8.94	8.15	8.76	558302
2008-08-01	8.70	8.96	8.48	8.63	686376
2008-08-04	8.56	8.58	7.96	8.39	696590
2008-08-05	9.78	10.17	9.11	9.54	2411856
2008-08-06	9.60	9.72	9.30	9.58	1037908
2008-08-07	9.52	10.07	9.40	9.84	882866
2008-08-08	9.74	10.30	9.73	10.02	704036
2008-08-11	10.00	10.15	9.83	10.12	1355090
2008-08-12	10.14	10.50	9.99	10.22	1470926
2008-08-13	10.31	10.46	9.97	10.13	1102554
2008-08-14	10.11	10.57	10.00	10.45	855480
2008-08-15	10.51	10.72	10.11	10.30	802406
2008-08-18	9.85	10.44	9.55	10.15	1058938
2008-08-19	10.14	10.15	9.85	9.96	699986
2008-08-20	9.93	10.08	9.75	9.91	517400
2008-08-21	9.87	9.90	9.62	9.67	775754
2008-08-22	9.72	9.80	9.61	9.76	622092
2008-08-25	9.70	9.70	9.43	9.55	474114
2008-08-26	9.52	9.71	9.26	9.48	616754
2008-08-27	9.45	9.65	9.37	9.51	669260
2008-08-28	9.58	9.65	9.47	9.62	953952
2008-08-29	9.61	9.68	9.42	9.49	443734
2008-09-02	9.65	9.65	9.32	9.48	805316
2008-09-03	9.41	9.69	9.39	9.59	1162892
2008-09-04	9.48	9.50	9.08	9.15	693826
2008-09-05	9.10	9.18	8.83	9.14	966956
2008-09-08	9.45	9.49	9.30	9.45	661228
2008-09-09	9.39	9.75	8.75	9.28	1181978
2008-09-10	9.44	9.68	9.36	9.48	629540
2008-09-11	9.25	9.94	9.18	9.93	867700
2008-09-12	9.85	10.09	9.52	9.96	953342
2008-09-15	9.58	9.65	9.05	9.35	822586
2008-09-16	9.08	10.22	9.08	10.00	1197146
2008-09-17	9.63	9.69	8.88	9.21	1171740
2008-09-18	9.34	10.17	8.91	9.96	1335490
2008-09-19	10.38	11.11	10.38	10.82	2314152
2008-09-22	10.75	10.88	10.48	10.83	1760460
2008-09-23	10.84	11.09	10.61	10.68	982810
2008-09-24	10.85	10.85	10.39	10.55	1079166
2008-09-25	10.55	11.33	10.50	10.97	1876226
2008-09-26	10.76	11.11	10.30	10.87	1049798
2008-09-29	10.62	10.62	9.28	9.73	796748
2008-09-30	10.01	10.63	9.79	10.52	1343250
2008-10-01	10.40	11.11	10.20	10.92	1082794
2008-10-02	10.72	11.00	10.34	10.50	1129074
2008-10-03	10.55	11.07	10.13	10.16	1062774
2008-10-06	9.88	9.96	8.89	9.88	929100
2008-10-07	10.04	10.13	9.14	9.18	685898
2008-10-08	9.00	9.85	8.75	9.31	763534
2008-10-09	9.33	9.62	8.83	8.83	1146790
2008-10-10	8.40	9.40	8.02	8.58	1659962
2008-10-13	9.07	10.02	9.00	10.02	571092
2008-10-14	10.22	10.42	9.38	9.70	809006
2008-10-15	9.48	9.68	8.65	8.71	464018
2008-10-16	8.67	9.21	8.25	9.15	907750
2008-10-17	8.87	9.22	8.64	8.76	702092
2008-10-20	8.84	9.14	8.64	9.00	876644
2008-10-21	8.83	8.89	8.57	8.62	850550
2008-10-22	8.58	8.59	8.13	8.42	905028
2008-10-23	8.37	8.76	7.59	8.17	593292
2008-10-24	7.40	8.12	7.30	7.88	534976
2008-10-27	7.71	8.08	7.24	7.24	440652
2008-10-28	7.40	7.98	7.01	7.96	753800
2008-10-29	8.01	8.58	7.94	8.29	817218
2008-10-30	8.32	8.62	8.20	8.53	600238
2008-10-31	8.46	9.27	8.43	9.12	917566
2008-11-03	9.08	9.23	8.78	8.98	543454
2008-11-04	9.19	9.27	8.79	9.00	679932
2008-11-05	8.92	9.19	8.56	8.64	677324
2008-11-06	7.83	8.07	7.04	7.09	1266218
2008-11-07	7.16	7.92	7.04	7.77	1012624
2008-11-10	7.98	8.15	7.77	7.88	475758
2008-11-11	7.75	8.15	7.48	8.00	911638
2008-11-12	7.89	8.05	7.30	7.32	615838
2008-11-13	7.37	7.83	6.75	7.82	744692
2008-11-14	7.72	7.97	7.26	7.27	492474
2008-11-17	7.22	7.75	7.06	7.42	514210
2008-11-18	7.43	7.70	7.26	7.58	605258
2008-11-19	7.53	7.72	6.70	6.77	374972
2008-11-20	6.81	6.96	6.15	6.23	766694
2008-11-21	6.41	6.86	5.80	6.69	609138
2008-11-24	6.71	7.50	6.60	7.46	717286
2008-11-25	7.60	8.25	7.51	8.23	790324
2008-11-26	8.00	8.74	7.83	8.50	536832
2008-11-28	8.40	8.55	8.32	8.44	335866
2008-12-01	8.25	8.39	7.83	8.08	633552
2008-12-02	8.21	8.35	7.35	7.64	870620
2008-12-03	7.43	8.30	7.43	7.80	729354
2008-12-04	7.70	8.18	7.34	7.60	585792
2008-12-05	7.50	7.90	7.19	7.87	645166
2008-12-08	8.31	8.31	7.70	8.09	966024
2008-12-09	7.92	8.16	7.45	7.58	762324
2008-12-10	7.58	7.69	7.40	7.61	893730
2008-12-11	7.57	7.79	7.15	7.28	712852
2008-12-12	7.13	7.68	7.00	7.63	822232
2008-12-15	7.63	7.83	7.31	7.52	472936
2008-12-16	7.56	8.05	7.56	8.01	516756
2008-12-17	7.99	8.43	7.98	8.22	508266
2008-12-18	8.26	8.34	7.94	8.01	631894
2008-12-19	8.05	8.18	7.71	7.77	659004
2008-12-22	7.80	7.81	7.26	7.31	565348
2008-12-23	7.62	7.69	7.29	7.40	331294
2008-12-24	7.52	7.70	7.41	7.58	154356
2008-12-26	7.63	7.83	7.55	7.75	144984
2008-12-29	7.71	7.74	7.33	7.40	626556
2008-12-30	7.53	7.99	7.31	7.95	594610
2008-12-31	7.93	8.26	7.62	8.15	447486
2009-01-02	8.16	8.42	8.07	8.34	345732
2009-01-05	8.32	8.45	8.03	8.29	432472
2009-01-06	8.40	8.50	8.13	8.32	487362
2009-01-07	8.12	8.18	7.84	7.92	353686
2009-01-08	7.87	8.12	7.66	8.07	391072
2009-01-09	8.11	8.11	7.50	7.51	491282
2009-01-12	7.48	7.57	7.32	7.40	257030
2009-01-13	7.34	7.72	7.32	7.65	235298
2009-01-14	7.52	7.67	7.14	7.33	553746
2009-01-15	7.31	7.49	6.89	7.41	459126
2009-01-16	7.50	7.57	7.22	7.55	523912
2009-01-20	7.50	7.50	6.76	6.85	612006
2009-01-21	6.85	7.27	6.67	7.25	525426
2009-01-22	7.10	7.14	6.57	6.82	814822
2009-01-23	6.59	7.07	6.55	6.85	538774
2009-01-26	6.81	7.26	6.81	7.00	515868
2009-01-27	7.01	7.29	6.99	7.15	476004
2009-01-28	7.33	7.59	7.27	7.51	528278
2009-01-29	7.40	7.56	7.32	7.33	554804
2009-01-30	7.36	7.40	6.76	6.84	554072
2009-02-02	6.79	6.88	6.58	6.71	753860
2009-02-03	6.74	6.74	6.48	6.61	640896
2009-02-04	6.63	7.02	6.61	6.92	614272
2009-02-05	6.84	7.29	6.79	7.11	365964
2009-02-06	7.12	7.35	7.12	7.32	370124
2009-02-09	7.31	7.57	7.24	7.37	207796
2009-02-10	7.30	7.40	6.91	6.97	427750
2009-02-11	7.00	7.20	6.92	7.02	287304
2009-02-12	6.91	7.10	6.78	7.06	285152
2009-02-13	7.05	7.25	6.99	7.06	251934
2009-02-17	6.86	6.99	6.74	6.85	652970
2009-02-18	6.82	7.74	6.67	7.13	1199436
2009-02-19	7.17	7.17	6.99	7.04	673658
2009-02-20	6.93	7.20	6.92	7.01	604178
2009-02-23	7.00	7.13	6.71	6.71	684824
2009-02-24	6.80	6.96	6.59	6.85	533522
2009-02-25	6.76	6.90	6.52	6.66	461116
2009-02-26	6.72	6.85	6.46	6.49	319294
2009-02-27	6.36	6.55	6.23	6.25	536816
2009-03-02	6.11	6.23	5.86	5.89	381294
2009-03-03	6.02	6.18	5.85	5.85	651298
2009-03-04	6.05	6.27	5.93	6.09	652310
2009-03-05	5.86	5.91	5.23	5.27	782522
2009-03-06	5.35	5.54	5.25	5.37	698836
2009-03-09	5.29	5.43	5.15	5.20	669692
2009-03-10	5.40	5.83	5.33	5.79	604858
2009-03-11	5.86	6.07	5.75	5.98	420688
2009-03-12	5.93	6.09	5.67	6.03	753260
2009-03-13	6.08	6.47	6.08	6.43	443122
2009-03-16	6.51	6.72	6.43	6.53	646458
2009-03-17	6.50	6.91	6.50	6.91	412950
2009-03-18	6.86	7.05	6.69	6.97	668252
2009-03-19	7.06	7.20	6.85	6.96	482474
2009-03-20	7.01	7.08	6.82	6.89	706142
2009-03-23	6.94	7.55	6.86	7.54	619430
2009-03-24	7.43	7.77	7.38	7.51	552978
2009-03-25	7.57	8.23	7.48	8.05	692042
2009-03-26	8.13	8.20	7.90	8.14	614306
2009-03-27	8.06	8.06	7.38	7.40	888724
2009-03-30	7.23	7.45	7.09	7.31	742804
2009-03-31	7.43	7.52	7.20	7.32	382638
2009-04-01	7.18	7.58	7.10	7.52	356918
2009-04-02	7.75	8.29	7.75	8.21	786594
2009-04-03	8.21	8.58	8.12	8.57	638370
2009-04-06	8.47	8.55	8.28	8.45	480002
2009-04-07	8.29	8.35	8.05	8.09	272514
2009-04-08	8.10	8.35	8.10	8.29	254024
2009-04-09	8.50	9.00	8.42	8.98	402796
2009-04-13	8.78	8.87	8.60	8.63	418740
2009-04-14	8.47	8.70	8.35	8.43	480764
2009-04-15	8.34	8.55	8.32	8.39	482204
2009-04-16	8.45	8.81	8.30	8.69	755158
2009-04-17	8.72	9.11	8.62	9.02	384506
2009-04-20	8.88	8.99	8.35	8.35	344610
2009-04-21	8.25	8.45	8.04	8.39	540146
2009-04-22	8.26	8.67	8.25	8.34	371130
2009-04-23	8.35	8.67	8.33	8.49	499912
2009-04-24	8.63	9.25	8.50	9.13	539632
2009-04-27	8.98	9.00	8.51	8.59	453832
2009-04-28	8.50	8.75	8.41	8.47	493820
2009-04-29	8.58	9.31	8.50	9.25	525350
2009-04-30	9.42	9.84	9.29	9.35	466092
2009-05-01	9.30	9.44	9.14	9.30	696854
2009-05-04	9.42	9.81	9.32	9.78	649266
2009-05-05	10.09	10.73	9.77	10.00	1427350
2009-05-06	10.28	10.32	9.73	10.03	617804
2009-05-07	10.30	10.33	9.98	10.08	542804
2009-05-08	10.26	10.28	10.07	10.28	608846
2009-05-11	10.12	10.62	10.06	10.42	489126
2009-05-12	10.52	10.58	10.33	10.46	492338
2009-05-13	10.24	10.33	9.93	9.99	789148
2009-05-14	10.06	10.17	9.81	10.06	663866
2009-05-15	10.03	10.35	9.94	10.04	413764
2009-05-18	10.08	10.66	9.66	10.66	411762
2009-05-19	10.64	10.86	10.55	10.66	245046
2009-05-20	10.70	11.08	10.58	10.65	475834
2009-05-21	10.40	10.40	10.02	10.15	286384
2009-05-22	10.13	10.39	10.07	10.16	283818
2009-05-26	10.17	10.34	10.05	10.26	509390
2009-05-27	10.23	10.38	10.09	10.12	450188
2009-05-28	10.15	10.28	9.83	10.12	325474
2009-05-29	10.18	10.31	10.10	10.23	388984
2009-06-01	10.40	10.72	10.27	10.56	578328
2009-06-02	10.54	10.69	10.39	10.54	686632
2009-06-03	10.40	10.51	10.20	10.50	353788
2009-06-04	10.53	10.65	10.34	10.63	433330
2009-06-05	10.77	10.88	10.38	10.48	564986
2009-06-08	10.39	10.63	10.16	10.51	288838
2009-06-09	10.50	11.06	10.45	10.91	676060
2009-06-10	11.04	11.05	10.58	10.93	335932
2009-06-11	10.90	11.29	10.88	11.04	287876
2009-06-12	10.91	11.03	10.80	11.00	242086
2009-06-15	10.72	10.72	10.19	10.39	265802
2009-06-16	10.44	10.49	10.04	10.10	210266
2009-06-17	10.02	10.21	9.90	10.12	313600
2009-06-18	10.00	10.18	9.91	10.08	323788
2009-06-19	10.21	10.28	10.11	10.23	396734
2009-06-22	10.11	10.19	9.68	9.68	286086
2009-06-23	9.83	9.85	9.57	9.68	290490
2009-06-24	9.67	10.03	9.64	9.82	270262
2009-06-25	9.84	10.23	9.82	10.20	311790
2009-06-26	10.17	10.44	10.17	10.44	465612
2009-06-29	10.52	10.65	10.25	10.53	175384
2009-06-30	10.53	10.55	10.16	10.20	258610
2009-07-01	10.25	10.73	10.18	10.60	449686
2009-07-02	10.49	10.52	10.07	10.07	203718
2009-07-06	10.03	10.03	9.70	10.00	180868
2009-07-07	9.97	9.98	9.53	9.54	216104
2009-07-08	9.61	9.67	9.45	9.60	398824
2009-07-09	9.72	9.72	9.40	9.49	318286
2009-07-10	9.45	9.77	9.40	9.75	212822
2009-07-13	9.78	10.03	9.66	10.00	154842
2009-07-14	9.96	10.12	9.71	10.05	225084
2009-07-15	10.25	10.33	10.12	10.29	339804
2009-07-16	10.22	10.52	10.18	10.46	180958
2009-07-17	10.48	10.76	10.35	10.71	408474
2009-07-20	10.80	11.00	10.65	10.69	410282
2009-07-21	10.83	11.11	10.77	11.08	629316
2009-07-22	11.09	11.49	10.92	11.45	681940
2009-07-23	11.45	12.31	11.41	12.13	827166
2009-07-24	11.99	12.59	11.89	12.58	678306
2009-07-27	12.58	12.73	12.25	12.40	631516
2009-07-28	12.36	12.74	12.36	12.54	652992
2009-07-29	12.38	12.53	12.22	12.45	445870
2009-07-30	12.50	12.90	12.49	12.60	503774
2009-07-31	12.59	12.75	12.49	12.50	385862
2009-08-03	12.65	13.05	12.49	13.05	503702
2009-08-04	13.20	13.28	11.88	12.37	873998
2009-08-05	12.32	12.37	11.98	12.25	483620
2009-08-06	12.15	12.39	12.03	12.20	377938
2009-08-07	12.34	12.39	12.09	12.32	346558
2009-08-10	12.15	12.45	12.11	12.31	234366
2009-08-11	12.28	12.39	12.07	12.35	216534
2009-08-12	12.32	12.56	12.24	12.40	211680
2009-08-13	12.42	12.47	12.20	12.41	143550
2009-08-14	12.41	12.41	11.82	12.08	180912
2009-08-17	11.84	11.94	11.67	11.73	154894
2009-08-18	11.82	12.12	11.64	12.07	211430
2009-08-19	11.88	12.34	11.88	12.32	158260
2009-08-20	12.33	12.38	12.13	12.19	219790
2009-08-21	12.35	12.55	12.29	12.52	302046
2009-08-24	12.59	12.85	12.34	12.43	230136
2009-08-25	12.46	12.62	12.23	12.36	308516
2009-08-26	12.36	12.39	12.11	12.23	300960
2009-08-27	12.23	12.33	11.75	12.21	167770
2009-08-28	12.35	12.42	12.02	12.15	120340
2009-08-31	12.02	12.12	11.83	12.02	281230
2009-09-01	11.98	12.21	11.66	11.71	234200
2009-09-02	11.71	12.03	11.56	11.93	393776
2009-09-03	11.97	12.10	11.69	12.06	167766
2009-09-04	12.06	12.15	11.74	12.13	163308
2009-09-08	12.18	12.40	12.13	12.29	150626
2009-09-09	12.29	12.69	12.12	12.60	220870
2009-09-10	12.60	12.91	12.50	12.89	358780
2009-09-11	13.00	13.91	12.92	13.18	492860
2009-09-14	13.12	13.47	13.06	13.38	298272
2009-09-15	13.38	13.80	13.32	13.72	187076
2009-09-16	13.75	14.10	13.71	14.09	159596
2009-09-17	14.00	14.11	13.74	13.80	332454
2009-09-18	13.85	13.99	13.58	13.60	228200
2009-09-21	13.46	13.47	13.22	13.34	343376
2009-09-22	13.48	13.53	13.30	13.46	114076
2009-09-23	13.53	13.88	13.50	13.52	230100
2009-09-24	13.52	13.67	13.10	13.16	124808
2009-09-25	13.08	13.20	12.84	13.11	234218
2009-09-28	13.14	13.50	13.08	13.46	209380
2009-09-29	13.46	13.49	13.17	13.18	190808
2009-09-30	13.26	13.26	12.67	12.85	353300
2009-10-01	12.82	12.82	12.37	12.38	283874
2009-10-02	12.28	12.59	12.28	12.40	170838
2009-10-05	12.42	12.79	12.38	12.75	198428
2009-10-06	12.88	13.12	12.83	13.04	168198
2009-10-07	12.95	13.13	12.86	13.00	174436
2009-10-08	13.13	13.29	12.95	13.23	238166
2009-10-09	13.22	13.38	13.17	13.25	98662
2009-10-12	13.41	13.46	13.10	13.20	95840
2009-10-13	13.20	13.28	12.92	13.27	294772
2009-10-14	13.47	13.54	13.36	13.54	124394
2009-10-15	13.48	13.64	13.32	13.58	125188
2009-10-16	13.51	13.62	12.97	13.51	223046
2009-10-19	13.62	13.77	13.51	13.72	173124
2009-10-20	13.69	13.78	13.36	13.48	258396
2009-10-21	13.47	13.48	12.70	12.74	381568
2009-10-22	12.74	12.89	12.32	12.72	219648
2009-10-23	12.74	12.78	12.45	12.64	276112
2009-10-26	12.63	12.92	12.35	12.36	220594
2009-10-27	12.44	12.62	12.21	12.27	244480
2009-10-28	12.21	12.35	11.97	12.17	357434
2009-10-29	12.34	12.66	12.28	12.55	216916
2009-10-30	12.48	12.59	12.10	12.15	498538
2009-11-02	12.29	12.56	12.00	12.54	564264
2009-11-03	13.01	13.13	12.09	12.52	546192
2009-11-04	12.55	12.57	12.09	12.14	364714
2009-11-05	12.28	13.00	12.13	12.82	341360
2009-11-06	12.74	13.06	12.73	12.89	237844
2009-11-09	12.98	13.31	12.96	13.18	342262
2009-11-10	13.16	13.36	13.07	13.26	255400
2009-11-11	13.31	13.62	13.24	13.40	116174
2009-11-12	13.39	13.68	13.19	13.22	135658
2009-11-13	13.16	13.38	13.15	13.27	218896
2009-11-16	13.42	13.88	13.42	13.87	504950
2009-11-17	13.75	13.97	13.66	13.88	419424
2009-11-18	13.93	13.93	13.55	13.66	177650
2009-11-19	13.60	13.65	13.11	13.50	343618
2009-11-20	13.37	13.50	13.24	13.39	239216
2009-11-23	13.94	13.95	13.57	13.67	148300
2009-11-24	13.70	13.70	13.30	13.50	172424
2009-11-25	13.60	13.66	13.45	13.50	253992
2009-11-27	13.17	13.28	13.03	13.13	81692
2009-11-30	13.13	13.13	12.74	13.08	325132
2009-12-01	13.19	13.26	12.72	12.91	305898
2009-12-02	12.88	13.30	12.88	13.26	215754
2009-12-03	13.26	13.37	12.83	12.84	216120
2009-12-04	13.04	13.12	12.67	13.01	194340
2009-12-07	13.01	13.13	12.84	13.03	119798
2009-12-08	12.98	13.04	12.63	12.77	168110
2009-12-09	12.80	13.14	12.53	13.11	255264
2009-12-10	13.12	13.22	12.71	12.86	246502
2009-12-11	12.89	13.01	12.61	12.81	250336
2009-12-14	12.88	13.09	12.65	13.05	234032
2009-12-15	13.06	13.15	12.88	12.93	245730
2009-12-16	13.04	13.25	12.99	13.16	206434
2009-12-17	13.12	13.14	12.63	12.78	226696
2009-12-18	12.90	12.91	12.53	12.55	371532
2009-12-21	12.65	12.75	12.10	12.15	453944
2009-12-22	12.14	12.71	12.14	12.70	352322
2009-12-23	12.78	12.94	12.74	12.75	177380
2009-12-24	12.75	12.78	12.71	12.74	55478
2009-12-28	12.81	12.82	12.51	12.68	154084
2009-12-29	12.68	12.68	12.49	12.53	201268
2009-12-30	12.51	12.57	12.47	12.52	204466
2009-12-31	12.50	12.74	12.46	12.47	171916
2010-01-04	12.59	12.76	12.59	12.73	163168
2010-01-05	12.67	12.82	12.53	12.63	126842
2010-01-06	12.65	12.75	12.51	12.63	191048
2010-01-07	12.62	12.68	12.45	12.59	253348
2010-01-08	12.56	12.57	12.43	12.52	74936
2010-01-11	12.59	12.59	12.16	12.50	142206
2010-01-12	12.36	12.48	12.22	12.29	111364
2010-01-13	12.38	12.60	12.23	12.57	159092
2010-01-14	12.49	12.55	12.24	12.25	137530
2010-01-15	12.31	12.33	12.01	12.22	831798
2010-01-19	12.21	12.31	12.14	12.24	396118
2010-01-20	12.15	12.20	11.79	11.91	189186
2010-01-21	11.69	11.86	11.13	11.14	494260
2010-01-22	11.16	11.20	10.79	10.83	341792
2010-01-25	10.95	10.95	10.73	10.82	317210
2010-01-26	10.72	10.86	10.57	10.71	377900
2010-01-27	10.66	10.82	10.51	10.73	184704
2010-01-28	10.78	10.78	10.22	10.46	210234
2010-01-29	10.50	10.73	10.26	10.27	241582
2010-02-01	10.30	10.81	10.09	10.76	456534
2010-02-02	10.74	10.84	10.54	10.81	264010
2010-02-03	10.78	11.05	10.55	10.63	219042
2010-02-04	10.56	10.56	10.23	10.25	329992
2010-02-05	10.28	10.40	9.95	10.25	368532
2010-02-08	10.21	10.22	9.83	9.83	579600
2010-02-09	9.98	10.10	9.90	10.03	616598
2010-02-10	9.96	10.02	9.78	9.86	480994
2010-02-11	9.80	9.95	9.60	9.85	455912
2010-02-12	9.75	9.90	9.68	9.88	357446
2010-02-16	9.99	10.05	9.84	9.97	256706
2010-02-17	10.03	10.09	9.90	10.06	200116
2010-02-18	10.02	10.23	9.97	10.23	189974
2010-02-19	10.23	10.45	10.17	10.40	576106
2010-02-22	10.40	10.59	10.36	10.58	625534
2010-02-23	10.53	10.53	10.13	10.26	417894
2010-02-24	10.20	10.37	10.01	10.21	688566
2010-02-25	10.02	10.33	10.01	10.32	580508
2010-02-26	10.30	10.42	10.11	10.13	530390
2010-03-01	10.32	11.20	10.32	11.20	869878
2010-03-02	11.21	11.62	11.19	11.43	558510
2010-03-03	11.48	11.78	11.32	11.67	591530
2010-03-04	11.64	11.71	11.45	11.52	280262
2010-03-05	11.57	11.70	11.34	11.38	621282
2010-03-08	11.34	11.43	11.15	11.16	478784
2010-03-09	11.16	11.34	11.05	11.29	289790
2010-03-10	11.26	11.49	11.21	11.34	180082
2010-03-11	11.25	11.29	11.08	11.26	187680
2010-03-12	11.33	11.40	11.22	11.38	174712
2010-03-15	11.32	11.44	11.26	11.42	210992
2010-03-16	11.49	11.73	11.43	11.73	322564
2010-03-17	11.78	12.38	11.78	12.19	637984
2010-03-18	12.21	12.39	12.21	12.36	377942
2010-03-19	12.44	12.44	11.63	11.68	518318
2010-03-22	11.57	11.99	11.48	11.91	225328
2010-03-23	11.90	11.91	11.74	11.87	299668
2010-03-24	11.77	11.90	11.73	11.75	348912
2010-03-25	11.81	11.81	11.41	11.43	249300
2010-03-26	11.44	11.52	11.39	11.49	393764
2010-03-29	11.56	11.68	11.53	11.64	219716
2010-03-30	12.27	13.05	12.10	12.87	2178204
2010-03-31	12.76	12.99	12.76	12.90	496518
2010-04-01	13.01	13.26	12.95	13.26	495748
2010-04-05	13.27	14.05	13.19	13.80	794422
2010-04-06	13.76	13.94	13.72	13.87	271500
2010-04-07	13.78	13.97	13.73	13.88	495040
2010-04-08	13.76	13.81	13.52	13.68	450982
2010-04-09	13.66	14.04	13.63	13.93	322982
2010-04-12	14.00	14.03	13.91	14.00	257876
2010-04-13	14.00	14.09	13.87	14.06	423562
2010-04-14	14.11	14.17	13.91	14.01	343398
2010-04-15	13.95	14.22	13.91	13.98	296302
2010-04-16	13.97	14.07	13.62	13.90	292360
2010-04-19	13.82	13.93	13.44	13.82	391204
2010-04-20	13.85	14.17	13.85	14.12	367332
2010-04-21	14.09	14.26	13.94	14.25	323502
2010-04-22	14.06	14.29	14.02	14.28	369530
2010-04-23	14.30	14.94	14.22	14.89	493188
2010-04-26	14.91	15.05	14.76	14.81	542484
2010-04-27	14.69	14.96	14.22	14.28	712116
2010-04-28	14.45	14.71	14.44	14.59	736020
2010-04-29	14.66	14.78	14.50	14.70	375836
2010-04-30	14.74	14.74	14.02	14.04	469748
2010-05-03	14.07	14.59	14.00	14.55	463990
2010-05-04	13.30	13.30	11.93	12.07	2150688
2010-05-05	12.00	12.01	11.28	11.81	976190
2010-05-06	11.80	12.49	10.69	11.27	735810
2010-05-07	11.23	11.45	10.91	11.15	928102
2010-05-10	11.95	11.98	11.56	11.94	509026
2010-05-11	11.77	12.14	11.68	11.70	530532
2010-05-12	11.71	12.05	11.71	11.91	325124
2010-05-13	11.88	12.07	11.68	11.76	221488
2010-05-14	11.58	11.58	11.26	11.44	250472
2010-05-17	11.55	11.82	11.01	11.36	444566
2010-05-18	11.54	11.66	11.01	11.03	192360
2010-05-19	11.00	11.00	10.70	10.89	303464
2010-05-20	10.53	10.68	10.20	10.26	608632
2010-05-21	10.02	10.46	9.82	10.32	573286
2010-05-24	10.34	10.54	10.17	10.28	310090
2010-05-25	10.04	10.39	9.84	10.35	384048
2010-05-26	10.47	10.74	10.25	10.35	308474
2010-05-27	10.63	10.91	10.45	10.91	325210
2010-05-28	10.85	10.92	10.50	10.61	195920
2010-06-01	10.38	10.51	10.02	10.03	495166
2010-06-02	10.07	10.27	9.72	10.27	511522
2010-06-03	10.34	10.42	10.00	10.19	335026
2010-06-04	10.00	10.00	9.50	9.54	714688
2010-06-07	9.63	9.88	9.31	9.34	391204
2010-06-08	9.36	9.58	9.18	9.52	500218
2010-06-09	9.58	9.82	9.33	9.42	436486
2010-06-10	9.57	9.61	9.44	9.56	653120
2010-06-11	9.43	9.61	9.39	9.61	729792
2010-06-14	9.77	10.00	9.64	9.68	362098
2010-06-15	9.82	10.22	9.75	10.17	281428
2010-06-16	10.09	10.15	9.81	9.85	276638
2010-06-17	9.93	9.97	9.68	9.74	242248
2010-06-18	9.81	10.24	9.75	10.20	452280
2010-06-21	10.38	10.56	9.83	9.92	255350
2010-06-22	9.93	10.14	9.75	9.79	407926
2010-06-23	9.72	9.86	9.65	9.73	356244
2010-06-24	9.62	9.67	9.27	9.28	260722
2010-06-25	9.37	9.76	9.20	9.75	648902
2010-06-28	9.76	9.95	9.55	9.79	363622
2010-06-29	9.59	9.60	9.30	9.53	640982
2010-06-30	9.54	9.67	9.22	9.29	484204
2010-07-01	9.22	9.35	8.89	9.04	434288
2010-07-02	9.09	9.16	8.94	9.06	331606
2010-07-06	9.37	9.37	8.71	8.78	294402
2010-07-07	8.85	9.13	8.67	9.13	686652
2010-07-08	9.31	10.90	9.31	10.76	1682076
2010-07-09	10.76	11.28	10.61	11.27	759844
2010-07-12	11.25	11.41	11.00	11.16	540854
2010-07-13	11.34	12.00	11.29	11.86	684370
2010-07-14	11.68	11.81	11.35	11.72	458986
2010-07-15	11.75	11.95	11.37	11.77	419970
2010-07-16	11.64	11.64	11.10	11.32	628526
2010-07-19	11.37	11.37	10.98	11.17	241502
2010-07-20	10.98	11.37	10.87	11.34	260368
2010-07-21	11.51	11.82	11.31	11.57	461978
2010-07-22	11.79	11.94	11.66	11.82	559220
2010-07-23	11.79	12.35	11.76	12.26	315556
2010-07-26	12.24	12.42	12.11	12.37	318164
2010-07-27	12.50	12.61	12.37	12.46	323048
2010-07-28	12.39	12.55	12.24	12.31	246200
2010-07-29	12.35	12.75	12.22	12.40	270382
2010-07-30	12.15	12.65	12.08	12.37	241932
2010-08-02	12.75	13.28	12.68	13.23	721566
2010-08-03	13.36	13.44	12.42	12.69	1141754
2010-08-04	12.85	14.34	12.85	14.18	1160688
2010-08-05	13.99	14.46	13.84	14.10	541952
2010-08-06	13.85	14.17	13.66	13.95	369774
2010-08-09	14.09	14.53	13.87	14.34	472864
2010-08-10	14.18	14.27	13.84	13.97	459166
2010-08-11	13.60	13.78	13.34	13.67	392964
2010-08-12	13.39	13.96	13.37	13.80	413080
2010-08-13	13.79	13.96	13.59	13.86	329576
2010-08-16	13.82	14.39	13.74	14.19	651440
2010-08-17	14.31	14.31	13.86	13.98	563830
2010-08-18	13.87	13.99	13.40	13.74	498250
2010-08-19	13.71	13.74	13.02	13.18	520410
2010-08-20	13.01	13.08	12.70	13.03	419932
2010-08-23	13.17	13.30	12.87	12.87	269802
2010-08-24	12.69	12.69	12.45	12.48	346422
2010-08-25	12.41	12.81	12.34	12.69	389506
2010-08-26	12.73	13.11	12.67	12.69	450088
2010-08-27	12.93	13.36	12.73	13.30	346108
2010-08-30	13.19	13.20	12.75	12.76	159124
2010-08-31	12.72	13.14	12.60	12.96	428860
2010-09-01	13.18	13.87	13.15	13.81	341132
2010-09-02	13.66	13.92	13.41	13.63	314558
2010-09-03	13.87	13.97	13.63	13.68	251880
2010-09-07	13.62	13.64	13.29	13.30	211482
2010-09-08	13.32	13.77	13.32	13.59	329226
2010-09-09	13.83	13.86	13.38	13.42	156556
2010-09-10	13.43	13.75	13.43	13.59	175476
2010-09-13	13.77	14.45	13.67	14.33	539658
2010-09-14	14.31	14.45	14.14	14.15	268860
2010-09-15	14.10	14.27	13.83	14.22	277090
2010-09-16	14.25	14.66	14.25	14.47	705090
2010-09-17	14.60	14.86	14.40	14.74	650352
2010-09-20	14.75	15.20	14.63	15.05	866122
2010-09-21	14.97	15.07	14.77	14.90	192886
2010-09-22	14.88	15.03	14.63	14.72	251250
2010-09-23	14.55	14.91	14.24	14.30	355184
2010-09-24	14.56	15.07	14.56	15.01	515782
2010-09-27	15.06	15.08	14.83	14.87	171470
2010-09-28	14.96	15.11	14.55	15.01	973960
2010-09-29	15.06	15.10	14.95	15.07	808918
2010-09-30	15.17	15.37	14.72	14.97	326000
2010-10-01	15.18	15.48	14.96	15.46	300300
2010-10-04	15.45	15.93	15.05	15.23	539928
2010-10-05	15.46	15.93	15.32	15.84	582640
2010-10-06	15.74	15.74	14.62	14.76	1152606
2010-10-07	14.96	15.33	14.70	15.31	607164
2010-10-08	15.39	16.02	15.39	15.88	728572
2010-10-11	15.91	16.49	15.91	16.19	767152
2010-10-12	16.18	16.18	15.67	15.81	271706
2010-10-13	15.91	16.30	15.81	16.22	497656
2010-10-14	16.24	16.25	15.77	15.88	426632
2010-10-15	16.07	16.14	15.70	15.91	333568
2010-10-18	15.99	16.19	15.95	16.07	282200
2010-10-19	15.78	16.20	15.67	16.09	635902
2010-10-20	16.26	16.32	16.09	16.15	435248
2010-10-21	16.20	16.32	15.79	16.12	445604
2010-10-22	16.23	16.24	15.80	15.86	247006
2010-10-25	15.97	16.25	15.87	16.14	684932
2010-10-26	15.98	16.21	15.84	16.15	353298
2010-10-27	15.99	16.12	15.69	16.06	202542
2010-10-28	16.17	16.26	15.89	15.99	413158
2010-10-29	15.91	16.10	15.84	15.98	261482
2010-11-01	16.07	16.37	15.79	16.00	303508
2010-11-02	16.22	16.43	16.04	16.41	368670
2010-11-03	16.35	17.58	16.35	16.89	821194
2010-11-04	17.40	18.31	17.36	18.04	1619402
2010-11-05	18.08	18.16	17.95	18.09	461282
2010-11-08	18.18	19.15	18.08	18.91	947554
2010-11-09	18.93	19.00	18.30	18.47	382546
2010-11-10	18.47	18.91	18.13	18.78	345512
2010-11-11	18.55	18.75	18.47	18.55	169058
2010-11-12	18.37	18.51	18.18	18.29	245468
2010-11-15	18.42	18.65	18.13	18.27	208666
2010-11-16	18.10	18.32	17.34	17.55	580002
2010-11-17	17.52	18.12	17.41	17.93	232670
2010-11-18	18.18	18.83	18.08	18.61	1078106
2010-11-19	18.60	19.31	18.35	19.25	812004
2010-11-22	19.19	19.34	18.73	19.23	576178
2010-11-23	18.98	18.98	18.34	18.48	345010
2010-11-24	18.57	19.18	18.57	19.15	222274
2010-11-26	19.00	19.27	18.86	19.06	118588
2010-11-29	18.87	18.97	18.42	18.88	302538
2010-11-30	18.60	19.01	18.56	18.88	322398
2010-12-01	19.27	19.34	19.04	19.24	533656
2010-12-02	19.29	19.41	19.13	19.36	454860
2010-12-03	19.24	19.37	19.06	19.32	383580
2010-12-06	19.32	20.05	19.26	19.94	435874
2010-12-07	20.22	20.25	20.02	20.13	476508
2010-12-08	20.15	20.40	20.07	20.12	304152
2010-12-09	20.31	20.37	20.03	20.20	258996
2010-12-10	20.29	20.60	20.07	20.31	650640
2010-12-13	20.37	20.53	20.23	20.26	257004
2010-12-14	20.37	20.70	20.35	20.47	142720
2010-12-15	20.46	20.70	20.32	20.41	250972
2010-12-16	20.48	21.25	20.41	21.24	456042
2010-12-17	21.21	21.35	21.01	21.24	654106
2010-12-20	21.24	21.42	21.19	21.33	739518
2010-12-21	21.47	21.67	21.47	21.65	319672
2010-12-22	21.68	21.83	21.60	21.78	454568
2010-12-23	21.80	21.89	21.66	21.76	167302
2010-12-27	21.71	21.77	21.51	21.68	123302
2010-12-28	21.71	21.81	21.63	21.69	145914
2010-12-29	21.78	21.88	21.75	21.80	91574
2010-12-30	21.79	21.88	21.71	21.75	165366
2010-12-31	21.75	21.97	21.67	21.74	214226
2011-01-03	21.96	22.06	21.72	21.92	292132
2011-01-04	22.08	22.08	21.41	21.97	535838
2011-01-05	21.90	21.90	21.47	21.54	543518
2011-01-06	21.48	21.48	21.17	21.35	601306
2011-01-07	21.42	21.47	20.80	21.25	331810
2011-01-10	21.17	21.66	21.02	21.47	584342
2011-01-11	21.50	21.57	21.24	21.40	331998
2011-01-12	21.70	21.70	21.39	21.61	294694
2011-01-13	21.57	21.93	21.54	21.65	445440
2011-01-14	21.65	21.70	21.44	21.65	223904
2011-01-18	21.59	21.84	21.44	21.80	259548
2011-01-19	21.62	21.79	21.25	21.30	443886
2011-01-20	21.14	21.19	20.43	20.44	451538
2011-01-21	20.56	20.60	20.23	20.29	674104
2011-01-24	20.25	20.38	20.03	20.10	774462
2011-01-25	19.66	19.92	19.10	19.87	1024560
2011-01-26	19.96	20.25	19.73	20.01	436764
2011-01-27	20.04	20.34	19.89	20.10	310068
2011-01-28	20.08	20.13	19.26	19.28	558634
2011-01-31	19.37	19.69	19.28	19.36	375590
2011-02-01	19.52	20.48	19.42	20.43	548454
2011-02-02	20.34	20.34	19.91	19.96	577336
2011-02-03	19.93	20.24	19.85	20.03	678890
2011-02-04	20.07	21.06	20.07	21.01	698962
2011-02-07	21.06	22.06	21.02	21.87	1232904
2011-02-08	21.90	21.90	21.40	21.68	686110
2011-02-09	21.65	21.65	21.03	21.25	732436
2011-02-10	21.03	21.73	21.00	21.66	366906
2011-02-11	21.66	21.91	21.58	21.87	359626
2011-02-14	21.81	22.00	21.62	22.00	354048
2011-02-15	21.92	21.98	21.73	21.82	726082
2011-02-16	22.00	22.25	21.97	22.20	561688
2011-02-17	21.77	23.06	21.63	23.03	856956
2011-02-18	23.03	23.20	22.64	22.98	865710
2011-02-22	22.77	24.96	22.77	24.15	2593504
2011-02-23	24.07	24.49	23.25	23.56	776234
2011-02-24	23.32	23.72	22.30	22.85	1219548
2011-02-25	23.01	23.48	22.98	23.40	405006
2011-02-28	23.89	24.20	23.61	23.91	471998
2011-03-01	23.95	24.24	23.26	23.37	471788
2011-03-02	23.40	24.18	23.27	24.00	496358
2011-03-03	24.12	24.85	24.11	24.46	729324
2011-03-04	24.53	24.89	24.33	24.69	316516
2011-03-07	24.84	25.13	24.23	24.50	519674
2011-03-08	24.51	25.24	24.25	25.08	901218
2011-03-09	25.11	25.16	24.70	24.72	547004
2011-03-10	24.50	24.62	23.65	23.79	489736
2011-03-11	23.62	24.33	23.41	24.27	450320
2011-03-14	24.76	25.32	24.58	25.03	1046508
2011-03-15	24.47	25.24	23.89	24.99	1102916
2011-03-16	25.08	25.15	24.23	24.63	912264
2011-03-17	25.10	25.22	24.58	25.02	832364
2011-03-18	25.35	25.76	24.81	24.90	1022240
2011-03-21	25.36	26.15	25.09	26.15	972052
2011-03-22	26.24	26.28	25.89	26.03	510360
2011-03-23	25.93	26.65	25.75	26.49	542254
2011-03-24	26.60	26.73	26.42	26.58	531918
2011-03-25	26.69	27.46	26.65	27.39	654692
2011-03-28	27.41	27.97	27.01	27.03	417094
2011-03-29	27.05	27.73	27.05	27.54	550480
2011-03-30	27.74	28.14	27.55	27.90	374258
2011-03-31	27.92	28.24	27.77	28.10	285318
2011-04-01	28.44	28.68	28.13	28.27	390636
2011-04-04	28.36	28.65	28.28	28.53	363950
2011-04-05	28.25	28.50	27.83	28.45	664358
2011-04-06	28.72	28.84	28.07	28.80	814066
2011-04-07	28.83	29.63	28.79	29.56	756426
2011-04-08	29.79	30.04	29.63	30.02	999452
2011-04-11	30.13	30.22	28.73	28.98	1560176
2011-04-12	28.71	29.25	28.46	28.78	1009028
2011-04-13	29.15	29.59	28.52	29.55	822720
2011-04-14	29.35	29.70	29.04	29.66	529380
2011-04-15	29.65	30.46	29.65	30.33	995084
2011-04-18	29.86	30.10	29.33	29.91	732112
2011-04-19	30.01	30.02	29.76	30.01	498792
2011-04-20	30.53	31.47	30.24	31.37	554504
2011-04-21	31.62	32.36	31.44	32.23	458516
2011-04-25	32.24	32.63	32.00	32.43	677906
2011-04-26	32.67	33.75	32.67	33.09	1093206
2011-04-27	33.26	33.45	32.53	32.89	616338
2011-04-28	32.93	32.95	32.03	32.54	808192
2011-04-29	32.70	33.19	32.62	32.83	583082
2011-05-02	33.09	33.89	32.84	32.99	1210862
2011-05-03	32.92	32.92	29.43	29.77	3312108
2011-05-04	29.78	30.17	29.29	29.46	1367758
2011-05-05	29.36	29.97	28.70	29.22	1357212
2011-05-06	29.67	30.59	29.52	29.83	1121580
2011-05-09	30.03	30.28	29.57	29.92	1072938
2011-05-10	30.09	30.64	30.00	30.36	766842
2011-05-11	30.31	30.31	28.61	29.10	919876
2011-05-12	28.99	29.22	28.21	28.55	1222442
2011-05-13	28.88	29.65	28.71	29.01	1600588
2011-05-16	28.83	28.99	27.17	27.19	1733706
2011-05-17	27.01	27.07	26.24	26.79	2038780
2011-05-18	26.91	27.62	26.78	27.55	846214
2011-05-19	27.91	28.20	27.50	27.73	1056362
2011-05-20	27.77	27.66	26.85	26.90	1020622
2011-05-23	26.23	26.23	25.61	25.87	1999642
2011-05-24	26.05	26.45	25.46	25.60	1184332
2011-05-25	25.51	27.71	25.50	27.50	1685458
2011-05-26	27.38	28.58	27.16	28.04	1230086
2011-05-27	28.17	28.60	27.70	27.88	796714
2011-05-31	28.46	28.77	27.83	28.05	1159432
2011-06-01	28.07	28.18	27.31	27.36	892772
2011-06-02	27.31	27.90	26.92	27.73	756490
2011-06-03	27.15	27.15	26.49	26.54	1034716
2011-06-06	26.57	27.05	26.40	26.58	765830
2011-06-07	26.79	27.10	26.29	26.67	986734
2011-06-08	26.56	26.56	25.65	25.71	867304
2011-06-09	25.79	26.35	25.64	26.02	751278
2011-06-10	25.80	26.00	25.53	25.66	1057180
2011-06-13	25.76	25.89	25.19	25.26	1039678
2011-06-14	25.68	26.86	25.68	26.41	1060802
2011-06-15	25.95	26.25	25.28	25.36	845968
2011-06-16	25.39	25.56	24.02	24.43	1120664
2011-06-17	24.68	25.22	24.35	24.38	1311850
2011-06-20	24.30	24.71	23.94	24.58	804648
2011-06-21	24.83	26.16	24.83	25.98	1667394
2011-06-22	25.83	26.51	25.72	26.20	1320898
2011-06-23	25.65	26.05	24.30	26.00	2052426
2011-06-24	26.10	26.19	25.32	25.59	4269102
2011-06-27	25.50	26.11	25.25	25.81	795918
2011-06-28	26.04	26.04	25.29	25.78	1490048
2011-06-29	25.99	26.56	25.52	26.24	706294
2011-06-30	26.26	26.40	25.81	25.95	928556
2011-07-01	26.07	26.47	26.06	26.40	1128788
2011-07-05	26.35	26.90	26.24	26.64	1572520
2011-07-06	26.49	27.09	26.25	27.04	1371006
2011-07-07	27.32	27.72	27.32	27.46	830286
2011-07-08	26.85	27.34	26.61	27.26	599904
2011-07-11	26.66	26.86	26.02	26.08	735974
2011-07-12	25.89	25.97	25.37	25.43	839668
2011-07-13	25.68	26.15	25.58	25.76	889408
2011-07-14	25.95	26.04	25.21	25.32	596144
2011-07-15	25.51	25.70	25.12	25.69	576364
2011-07-18	25.60	25.70	25.36	25.55	1148236
2011-07-19	25.77	26.07	25.63	25.89	1003864
2011-07-20	25.88	26.18	25.64	26.17	693478
2011-07-21	26.28	27.26	26.20	27.00	1754054
2011-07-22	26.87	26.90	26.51	26.68	505468
2011-07-25	26.17	26.56	26.00	26.15	499270
2011-07-26	26.14	26.37	25.54	25.77	693682
2011-07-27	25.59	25.70	24.90	25.12	834886
2011-07-28	25.07	25.61	24.98	25.00	746762
2011-07-29	24.88	25.94	24.51	25.88	1515462
2011-08-01	26.34	26.42	25.93	26.34	1934264
2011-08-02	25.89	26.84	23.62	23.76	2776576
2011-08-03	23.75	23.80	22.78	23.68	1770450
2011-08-04	23.14	23.18	21.50	21.53	1328338
2011-08-05	22.06	22.24	20.62	21.80	1398870
2011-08-08	19.91	20.16	17.77	18.60	3344010
2011-08-09	19.09	20.32	18.95	20.32	1178274
2011-08-10	19.73	20.64	19.58	19.59	1818846
2011-08-11	19.80	20.82	19.45	20.38	1987256
2011-08-12	20.58	21.81	20.28	21.38	1528046
2011-08-15	21.57	21.73	21.28	21.71	711692
2011-08-16	21.35	21.49	20.86	20.99	600216
2011-08-17	21.23	21.61	20.71	20.85	592226
2011-08-18	20.03	20.10	19.28	19.65	1548408
2011-08-19	19.23	19.94	18.86	18.91	743122
2011-08-22	19.57	19.68	19.00	19.10	962056
2011-08-23	19.22	20.49	19.08	20.49	773942
2011-08-24	20.38	20.86	19.89	20.59	1002204
2011-08-25	20.80	20.98	20.10	20.38	526778
2011-08-26	20.18	21.23	19.73	21.14	561646
2011-08-29	21.56	22.32	21.56	22.32	780468
2011-08-30	22.18	22.49	21.88	22.32	549210
2011-08-31	22.45	23.19	22.31	22.98	1051276
2011-09-01	22.91	23.20	21.85	21.86	638230
2011-09-02	21.17	21.40	20.71	20.81	602636
2011-09-06	19.82	20.61	19.82	20.58	661440
2011-09-07	21.06	21.69	21.03	21.68	890406
2011-09-08	21.48	22.20	21.19	21.35	916560
2011-09-09	21.04	21.21	20.02	20.14	641400
2011-09-12	19.89	20.38	19.44	19.86	898166
2011-09-13	19.88	21.15	19.85	20.99	806438
2011-09-14	21.19	21.49	20.39	21.10	645026
2011-09-15	21.45	21.92	21.42	21.76	479688
2011-09-16	21.78	21.78	21.11	21.38	516574
2011-09-19	20.89	21.25	20.35	21.10	505336
2011-09-20	21.17	21.47	20.80	20.90	616656
2011-09-21	20.87	20.87	19.67	19.75	1436982
2011-09-22	18.88	19.35	17.99	18.25	920758
2011-09-23	18.20	18.69	18.05	18.21	616398
2011-09-26	18.44	18.82	17.80	18.77	770722
2011-09-27	19.53	19.98	19.08	19.27	545968
2011-09-28	19.35	19.60	18.29	18.33	554814
2011-09-29	18.87	18.87	17.64	18.15	945616
2011-09-30	17.81	17.81	17.10	17.14	798838
2011-10-03	16.94	17.50	16.16	16.16	1051314
2011-10-04	15.96	17.18	15.63	17.18	1632470
2011-10-05	17.24	17.97	17.03	17.82	1119726
2011-10-06	17.80	18.55	17.58	18.55	912708
2011-10-07	18.71	18.78	17.61	17.93	429446
2011-10-10	18.40	19.23	18.40	19.14	791588
2011-10-11	18.88	19.56	18.88	19.12	459984
2011-10-12	19.25	19.43	18.94	19.12	828298
2011-10-13	18.92	19.01	18.15	18.41	790466
2011-10-14	18.82	19.63	18.70	19.51	707170
2011-10-17	19.32	19.52	18.94	19.20	1120736
2011-10-18	19.09	19.70	18.71	19.25	1379636
2011-10-19	19.27	19.33	18.14	18.20	588360
2011-10-20	18.26	18.35	17.46	17.97	679442
2011-10-21	18.39	18.93	18.08	18.82	923984
2011-10-24	18.87	19.50	18.80	19.21	896120
2011-10-25	19.11	19.36	18.90	18.92	1122470
2011-10-26	19.37	19.87	18.90	19.78	765856
2011-10-27	20.73	21.70	20.69	21.37	643900
2011-10-28	21.23	21.64	21.10	21.57	381692
2011-10-31	21.09	21.45	20.60	20.61	646704
2011-11-01	19.03	20.10	17.58	19.14	865970
2011-11-02	19.71	19.83	19.10	19.39	393284
2011-11-03	19.72	20.34	19.19	20.05	855690
2011-11-04	19.73	20.11	19.44	19.90	434846
2011-11-07	19.83	19.91	19.13	19.67	362104
2011-11-08	19.90	20.18	19.30	20.08	832678
2011-11-09	19.75	20.32	19.53	20.08	1222638
2011-11-10	20.50	20.86	20.28	20.72	1508172
2011-11-11	21.16	22.00	21.06	21.82	1491224
2011-11-14	21.62	22.11	21.61	21.82	999780
2011-11-15	21.63	22.07	21.50	21.80	968542
2011-11-16	21.46	21.92	21.32	21.68	1609426
2011-11-17	21.59	21.83	21.02	21.33	1438858
2011-11-18	21.48	21.48	20.68	20.69	580620
2011-11-21	20.26	20.39	19.81	20.19	657186
2011-11-22	20.16	20.48	19.82	19.93	447142
2011-11-23	19.71	19.84	19.08	19.10	623562
2011-11-25	18.98	19.40	18.98	19.03	321738
2011-11-28	19.97	20.28	19.75	19.92	797022
2011-11-29	20.00	20.00	19.54	19.68	1184582
2011-11-30	20.51	21.15	20.19	21.00	765590
2011-12-01	21.03	21.15	20.57	20.64	485984
2011-12-02	20.98	21.15	20.52	20.77	668138
2011-12-05	21.24	21.35	20.96	21.15	943038
2011-12-06	21.10	21.41	20.90	21.32	604602
2011-12-07	21.12	21.35	20.93	21.25	402658
2011-12-08	20.99	20.99	20.20	20.24	450506
2011-12-09	20.27	20.66	19.98	20.52	401252
2011-12-12	20.19	20.19	19.53	19.80	534562
2011-12-13	19.97	20.22	19.34	19.51	350042
2011-12-14	19.22	19.56	19.16	19.35	761892
2011-12-15	19.68	19.73	19.09	19.29	500138
2011-12-16	19.53	19.95	19.17	19.40	398452
2011-12-19	19.47	19.57	18.84	18.88	549472
2011-12-20	19.42	19.93	19.25	19.57	603064
2011-12-21	19.49	19.80	19.43	19.71	349302
2011-12-22	19.75	19.83	19.61	19.75	348164
2011-12-23	19.78	20.07	19.77	19.93	304926
2011-12-27	19.78	20.28	19.77	20.19	342700
2011-12-28	20.12	20.14	19.40	19.48	239482
2011-12-29	19.47	20.09	19.40	20.03	262138
2011-12-30	20.01	20.52	20.00	20.12	485428
2012-01-03	20.55	20.88	20.36	20.43	394226
2012-01-04	20.36	21.09	20.19	21.02	553038
2012-01-05	20.80	21.45	20.52	21.27	817494
2012-01-06	21.25	21.51	21.03	21.33	369598
2012-01-09	21.46	21.87	21.40	21.80	734890
2012-01-10	21.97	23.05	21.94	23.03	1073520
2012-01-11	23.00	24.20	22.78	24.09	1628388
2012-01-12	24.14	26.22	24.03	25.62	2902882
2012-01-13	25.18	27.83	24.88	26.94	4575310
2012-01-17	27.34	28.25	26.92	28.17	2220536
2012-01-18	28.15	28.89	27.93	28.01	2431156
2012-01-19	28.06	28.37	27.10	27.84	1581858
2012-01-20	27.93	28.40	27.81	28.35	672450
2012-01-23	28.19	28.45	27.75	27.99	960042
2012-01-24	27.85	28.70	27.73	28.64	759192
2012-01-25	28.73	29.00	28.39	28.93	459028
2012-01-26	28.90	29.00	28.29	28.43	540736
2012-01-27	27.95	28.70	27.85	28.48	1503800
2012-01-30	28.19	28.67	28.02	28.60	529072
2012-01-31	28.74	29.29	28.52	29.23	946712
2012-02-01	28.75	30.00	28.57	29.98	1610154
2012-02-02	29.88	29.99	28.99	29.17	638298
2012-02-03	29.52	29.96	29.47	29.61	770640
2012-02-06	29.48	30.23	29.36	30.21	663630
2012-02-07	30.20	30.50	29.83	30.45	656580
2012-02-08	30.45	30.77	29.62	29.86	996142
2012-02-09	30.00	30.07	29.65	29.70	515216
2012-02-10	29.41	29.50	28.57	29.23	737696
2012-02-13	29.54	29.93	29.05	29.83	613716
2012-02-14	28.65	29.38	28.25	28.76	1285666
2012-02-15	28.93	29.20	28.53	29.03	475420
2012-02-16	28.99	30.15	28.97	30.11	847718
2012-02-17	30.11	30.34	29.77	30.25	774554
2012-02-21	30.50	31.71	28.63	29.00	1751388
2012-02-22	28.79	29.22	28.54	29.04	850640
2012-02-23	29.03	29.29	28.53	29.00	815014
2012-02-24	28.75	29.11	28.63	28.82	486364
2012-02-27	28.90	31.13	28.85	30.52	2476774
2012-02-28	30.80	31.09	30.44	30.77	799774
2012-02-29	30.81	30.95	29.99	30.12	632436
2012-03-01	30.17	30.24	29.84	30.01	423234
2012-03-02	30.01	30.53	29.97	30.27	650942
2012-03-05	30.03	30.03	28.75	29.10	1073430
2012-03-06	28.66	28.66	28.05	28.15	722482
2012-03-07	28.31	28.98	28.31	28.93	647746
2012-03-08	29.21	30.22	29.21	30.14	2010490
2012-03-09	30.16	30.86	30.16	30.75	1026770
2012-03-12	30.86	30.98	30.61	30.88	724354
2012-03-13	31.09	33.46	31.08	32.85	2164008
2012-03-14	32.87	32.93	31.95	32.23	894564
2012-03-15	32.37	32.67	31.94	32.43	504542
2012-03-16	32.48	32.87	32.29	32.63	526500
2012-03-19	32.53	32.67	32.38	32.47	481988
2012-03-20	32.03	32.17	31.92	31.98	323924
2012-03-21	32.17	32.68	31.88	32.61	700720
2012-03-22	32.21	32.33	30.88	31.47	2089490
2012-03-23	31.63	32.31	31.51	32.11	481112
2012-03-26	32.46	32.91	32.24	32.86	379340
2012-03-27	32.76	33.37	32.64	33.09	466664
2012-03-28	33.00	33.00	31.75	32.48	1415204
2012-03-29	32.15	32.40	31.54	32.34	700094
2012-03-30	32.76	32.78	31.89	32.40	714768
2012-04-02	32.40	32.96	32.31	32.81	558880
2012-04-03	32.71	32.85	32.13	32.37	600832
2012-04-04	31.83	32.17	31.51	31.70	598194
2012-04-05	31.54	32.20	31.26	31.26	951010
2012-04-09	30.42	31.09	30.34	31.06	698238
2012-04-10	30.99	31.16	29.86	29.94	585398
2012-04-11	30.27	30.33	29.72	29.93	1153308
2012-04-12	30.03	30.83	29.98	30.56	1381332
2012-04-13	30.50	30.53	30.01	30.21	829986
2012-04-16	30.55	30.67	29.91	30.21	631662
2012-04-17	30.43	31.33	30.43	30.73	666840
2012-04-18	30.65	30.78	30.20	30.40	842946
2012-04-19	30.50	30.50	29.80	30.22	981290
2012-04-20	30.45	31.05	30.22	30.51	766344
2012-04-23	29.98	30.68	29.44	30.62	1087350
2012-04-24	30.52	30.65	29.70	30.15	749836
2012-04-25	30.60	31.24	30.59	31.20	851888
2012-04-26	30.95	31.98	30.43	31.95	1408632
2012-04-27	31.99	32.71	31.88	32.66	1357094
2012-04-30	32.25	32.31	31.51	31.98	1472218
2012-05-01	30.50	32.57	30.50	30.97	2541284
2012-05-02	30.66	30.75	30.01	30.23	1206388
2012-05-03	30.43	30.52	29.72	29.85	1317336
2012-05-04	29.61	29.67	28.21	28.35	1842140
2012-05-07	28.13	28.82	27.58	28.75	1597074
2012-05-08	28.39	28.57	27.71	28.43	1237166
2012-05-09	27.92	28.58	27.75	28.47	1208978
2012-05-10	28.80	29.13	28.54	28.85	795688
2012-05-11	28.51	29.31	28.33	29.09	761636
2012-05-14	28.55	28.70	28.20	28.24	798674
2012-05-15	28.29	28.38	27.31	27.64	2620010
2012-05-16	27.83	28.17	27.22	27.33	1810660
2012-05-17	27.29	27.29	25.58	25.80	1866936
2012-05-18	26.05	26.48	25.64	25.73	1274488
2012-05-21	25.73	26.90	25.63	26.56	1058386
2012-05-22	26.81	27.20	26.42	26.84	1474118
2012-05-23	26.41	27.19	25.98	27.05	1238262
2012-05-24	27.79	27.95	27.06	27.88	1490120
2012-05-25	27.90	28.07	27.43	27.92	1750274
2012-05-29	28.26	28.85	28.19	28.81	1399428
2012-05-30	28.42	28.42	27.53	27.61	870976
2012-05-31	27.54	27.71	26.64	27.25	1163290
2012-06-01	26.51	26.51	24.83	24.93	2113644
2012-06-04	25.07	25.07	24.23	24.45	1591912
2012-06-05	24.32	25.16	24.32	24.95	2048250
2012-06-06	25.38	26.34	25.37	25.96	1444482
2012-06-07	26.43	26.80	25.87	26.01	983558
2012-06-08	25.81	25.98	25.30	25.85	852192
2012-06-11	26.28	26.28	24.99	25.02	1710400
2012-06-12	25.13	26.28	25.04	26.22	1538952
2012-06-13	25.99	25.99	24.63	24.90	1186440
2012-06-14	24.94	25.01	24.07	24.34	1326092
2012-06-15	24.42	25.10	24.38	25.06	926614
2012-06-18	24.77	25.66	24.60	25.56	1117680
2012-06-19	25.71	26.58	25.71	26.43	970884
2012-06-20	26.52	26.64	25.99	26.07	1094200
2012-06-21	26.07	26.29	24.72	24.85	1247892
2012-06-22	25.10	25.66	24.54	25.58	1109118
2012-06-25	25.02	25.12	24.64	24.82	1413118
2012-06-26	24.97	25.35	24.77	25.00	571086
2012-06-27	25.11	25.47	24.96	25.35	535906
2012-06-28	24.92	25.39	24.76	25.26	889470
2012-06-29	26.09	26.21	25.71	26.13	1038120
2012-07-02	26.32	26.45	25.43	26.06	880536
2012-07-03	26.11	26.91	26.06	26.79	563588
2012-07-05	26.83	28.11	26.70	27.54	1792018
2012-07-06	27.08	27.28	26.71	27.03	726342
2012-07-09	27.60	27.93	27.12	27.69	1407742
2012-07-10	27.87	28.00	26.97	27.19	952586
2012-07-11	27.22	27.31	26.75	27.01	878702
2012-07-12	26.65	27.22	26.22	26.97	604520
2012-07-13	27.09	27.68	27.00	27.54	458486
2012-07-16	27.41	27.66	27.21	27.58	724502
2012-07-17	27.58	28.45	27.49	28.34	1068274
2012-07-18	28.09	29.23	28.09	29.15	1249012
2012-07-19	29.42	29.84	29.15	29.40	1250212
2012-07-20	28.95	29.12	28.77	29.04	510624
2012-07-23	28.14	28.74	27.82	28.65	758898
2012-07-24	28.76	28.82	28.01	28.30	668854
2012-07-25	28.55	28.73	28.05	28.33	502706
2012-07-26	28.76	28.99	28.38	28.73	291116
2012-07-27	29.18	30.50	29.16	30.43	1001854
2012-07-30	30.44	30.44	29.93	30.09	436626
2012-07-31	30.04	30.26	29.67	29.68	399260
2012-08-01	30.00	30.04	29.60	29.72	792434
2012-08-02	29.75	32.38	29.32	32.08	2656014
2012-08-03	32.50	33.34	32.50	33.03	1435990
2012-08-06	32.94	34.20	32.93	34.05	1385620
2012-08-07	34.35	34.93	34.20	34.47	1197942
2012-08-08	34.50	34.54	33.98	34.00	817116
2012-08-09	34.00	34.02	33.37	33.53	1310514
2012-08-10	33.57	33.65	33.09	33.39	1251998
2012-08-13	33.40	33.47	32.75	33.26	851144
2012-08-14	33.56	33.66	33.18	33.35	704522
2012-08-15	33.24	33.57	33.12	33.47	560040
2012-08-16	33.54	34.44	33.48	34.17	1666088
2012-08-17	34.11	34.55	34.11	34.31	1887874
2012-08-20	34.49	34.73	34.16	34.65	768420
2012-08-21	34.78	35.08	34.42	34.45	346436
2012-08-22	34.33	34.90	34.23	34.83	727236
2012-08-23	34.69	34.82	34.39	34.57	870004
2012-08-24	34.55	34.85	34.46	34.75	400258
2012-08-27	33.53	34.52	33.27	34.48	2112732
2012-08-28	34.10	34.60	34.01	34.41	707192
2012-08-29	34.38	34.95	34.11	34.63	508650
2012-08-30	34.51	34.80	34.09	34.18	591398
2012-08-31	34.55	34.57	34.01	34.39	425758
2012-09-04	34.52	34.77	34.19	34.68	1045016
2012-09-05	34.75	34.81	34.36	34.65	636660
2012-09-06	34.25	36.07	34.13	35.74	1602130
2012-09-07	35.97	35.97	35.10	35.72	1983384
2012-09-10	35.52	35.93	35.52	35.60	737720
2012-09-11	35.70	35.80	35.32	35.65	618096
2012-09-12	35.85	36.15	35.79	36.13	715458
2012-09-13	36.12	37.33	36.02	37.03	1103076
2012-09-14	37.27	38.23	37.14	37.76	1545038
2012-09-17	37.68	37.71	36.98	37.15	743614
2012-09-18	37.25	37.56	36.67	37.05	1297256
2012-09-19	37.25	37.78	37.17	37.57	688716
2012-09-20	37.20	37.42	36.75	37.38	453472
2012-09-21	37.79	38.23	37.61	37.62	808920
2012-09-24	37.41	37.52	36.95	37.27	734950
2012-09-25	37.50	37.61	36.30	36.34	881470
2012-09-26	36.30	36.50	35.62	35.98	723456
2012-09-27	36.32	36.64	36.07	36.58	517046
2012-09-28	36.48	36.61	36.13	36.53	376058
2012-10-01	37.06	37.33	36.71	36.92	328802
2012-10-02	37.10	37.20	36.48	37.20	621424
2012-10-03	37.21	37.25	36.78	36.98	508632
2012-10-04	37.20	37.62	36.98	37.52	531846
2012-10-05	37.74	38.15	37.70	37.89	387800
2012-10-08	37.64	37.83	37.20	37.40	518618
2012-10-09	37.50	38.05	36.86	37.23	686800
2012-10-10	37.16	37.24	35.85	36.05	934908
2012-10-11	36.58	36.77	35.88	36.01	489764
2012-10-12	36.12	36.63	35.45	35.49	887900
2012-10-15	35.40	36.16	35.00	36.09	693906
2012-10-16	36.29	40.25	36.29	38.89	6324764
2012-10-17	38.61	39.47	38.30	38.83	2206134
2012-10-18	38.61	38.92	37.71	38.75	1093440
2012-10-19	38.61	38.61	37.56	37.75	845356
2012-10-22	37.58	38.10	37.54	37.76	700056
2012-10-23	36.89	37.70	36.19	37.36	1313612
2012-10-24	37.78	38.54	37.09	38.02	1031084
2012-10-25	38.24	38.71	37.38	37.79	774186
2012-10-26	38.00	38.98	37.41	38.47	1161918
2012-10-31	38.74	38.97	37.85	38.03	540624
2012-11-01	38.15	39.89	37.97	39.68	887726
2012-11-02	39.68	39.93	38.88	38.95	627894
2012-11-05	38.99	39.68	38.84	39.61	471804
2012-11-06	39.90	40.09	39.69	39.80	473220
2012-11-07	38.96	39.84	38.92	39.18	1373140
2012-11-08	38.73	39.59	37.45	38.73	1757260
2012-11-09	38.39	39.50	38.22	38.56	803928
2012-11-12	38.56	38.89	37.90	38.44	646558
2012-11-13	37.54	38.48	36.50	38.07	1338548
2012-11-14	38.26	38.47	36.57	36.70	1329214
2012-11-15	36.52	36.64	34.94	35.00	2062572
2012-11-16	35.55	36.35	35.15	36.22	1166886
2012-11-19	37.01	37.52	36.52	37.27	2045286
2012-11-20	37.04	37.47	36.59	36.92	2224206
2012-11-21	37.02	37.05	36.69	37.05	461252
2012-11-23	37.45	38.32	37.30	37.95	448662
2012-11-26	37.69	38.00	37.08	37.38	935874
2012-11-27	35.41	35.80	34.92	35.06	979020
2012-11-28	35.06	35.68	34.51	35.66	1009194
2012-11-29	35.96	36.50	35.83	36.33	812584
2012-11-30	36.31	36.48	35.98	36.21	2406152
2012-12-03	36.70	36.90	36.01	36.29	897256
2012-12-04	36.30	36.71	35.86	36.16	898880
2012-12-05	36.06	36.62	35.94	36.40	972768
2012-12-06	36.01	36.50	36.01	36.26	922046
2012-12-07	36.36	38.07	36.30	37.98	1939752
2012-12-10	37.90	38.63	37.84	38.61	1149258
2012-12-11	39.10	39.10	38.11	38.57	721194
2012-12-12	38.84	38.84	38.39	38.62	838560
2012-12-13	38.53	38.77	38.10	38.38	680140
2012-12-14	38.20	39.25	38.19	39.14	861168
2012-12-17	39.32	39.58	39.20	39.45	810748
2012-12-18	39.70	40.12	39.45	40.05	861654
2012-12-19	40.05	40.12	39.26	39.34	626348
2012-12-20	39.26	39.32	38.73	39.31	1129828
2012-12-21	38.32	39.46	38.26	39.27	856326
2012-12-24	39.25	40.02	39.13	40.01	338130
2012-12-26	40.00	40.23	39.43	39.83	2609044
2012-12-27	39.80	39.96	38.57	39.30	491924
2012-12-28	38.98	39.26	38.63	38.70	396038
2012-12-31	38.66	40.00	38.66	39.65	561818
2013-01-02	40.80	41.93	40.71	41.60	1454890
2013-01-03	41.57	41.61	40.74	40.87	509868
2013-01-04	41.03	41.50	40.90	41.40	574934
2013-01-07	41.29	41.50	41.16	41.47	888232
2013-01-08	41.44	41.76	40.97	41.65	1344948
2013-01-09	41.84	42.55	41.60	42.38	1619274
2013-01-10	42.45	43.16	42.00	42.95	1448640
2013-01-11	42.75	42.81	42.37	42.70	990840
2013-01-14	42.74	43.08	42.63	42.95	705280
2013-01-15	42.86	42.94	42.19	42.67	989266
2013-01-16	42.48	42.48	42.02	42.34	660902
2013-01-17	42.74	43.51	42.61	43.03	809626
2013-01-18	43.19	43.39	42.61	43.30	738258
2013-01-22	43.38	43.53	42.96	43.39	699438
2013-01-23	43.52	43.72	43.06	43.62	687522
2013-01-24	43.66	44.58	43.66	44.22	949490
2013-01-25	44.54	44.66	43.80	44.07	886756
2013-01-28	44.30	44.45	43.88	44.03	767828
2013-01-29	44.16	44.96	44.08	44.81	1142776
2013-01-30	44.80	44.99	44.57	44.76	634322
2013-01-31	44.49	47.03	44.19	45.93	1839258
2013-02-01	46.13	46.64	45.50	45.89	1311252
2013-02-04	45.60	45.60	44.65	44.74	794152
2013-02-05	45.10	45.58	45.01	45.32	659036
2013-02-06	45.09	45.40	44.94	45.34	964112
2013-02-07	45.58	45.62	44.57	45.60	879532
2013-02-08	46.14	46.67	45.79	46.10	853004
2013-02-11	46.10	46.10	45.34	45.47	677834
2013-02-12	45.38	45.77	44.95	45.62	750298
2013-02-13	46.03	46.83	45.89	46.38	957340
2013-02-14	46.08	46.43	45.73	45.90	722772
2013-02-15	45.92	46.15	45.25	45.92	1367896
2013-02-19	46.38	46.94	45.81	46.29	2396720
2013-02-20	46.46	46.76	43.46	43.53	1936980
2013-02-21	43.37	43.45	42.00	42.90	1503276
2013-02-22	43.14	44.12	42.90	44.01	842286
2013-02-25	44.33	44.47	42.39	42.39	851218
2013-02-26	42.72	43.02	42.32	42.69	893066
2013-02-27	41.76	43.71	41.76	43.21	1058146
2013-02-28	43.22	43.67	43.00	43.11	592388
2013-03-01	43.39	44.33	42.43	43.91	1741686
2013-03-04	43.76	44.11	43.42	43.84	1049392
2013-03-05	43.98	44.61	43.84	44.13	901520
2013-03-06	44.31	45.60	44.31	45.52	1440570
2013-03-07	46.05	46.05	45.19	45.54	800056
2013-03-08	45.88	47.00	45.78	46.93	1118296
2013-03-11	46.62	46.97	46.05	46.90	944572
2013-03-12	46.93	47.96	46.92	47.43	778722
2013-03-13	47.67	47.67	47.11	47.37	576094
2013-03-14	47.61	48.47	47.58	48.30	1044830
2013-03-15	48.25	48.62	47.82	48.59	1492626
2013-03-18	47.81	48.16	47.50	47.78	558478
2013-03-19	47.97	47.98	46.99	47.94	787578
2013-03-20	48.39	48.92	48.23	48.61	529788
2013-03-21	48.32	49.14	47.09	47.22	1052488
2013-03-22	47.39	47.78	46.89	47.03	497954
2013-03-25	47.39	48.29	46.62	47.32	798424
2013-03-26	47.66	48.00	46.89	47.37	608154
2013-03-27	47.04	47.04	46.13	46.83	559218
2013-03-28	46.71	47.34	46.38	46.75	631714
2013-04-01	46.51	46.58	44.82	45.00	1146070
2013-04-02	45.37	45.47	43.28	43.46	1164788
2013-04-03	43.60	43.61	42.12	43.10	1693944
2013-04-04	43.05	43.81	42.68	43.36	1449748
2013-04-05	42.46	43.15	41.76	42.96	1022808
2013-04-08	42.96	43.10	41.98	42.75	1062684
2013-04-09	42.97	43.86	42.86	43.38	859454
2013-04-10	43.61	43.61	42.70	43.16	924618
2013-04-11	43.14	44.14	42.93	43.76	861882
2013-04-12	43.35	43.45	41.94	42.06	1560622
2013-04-15	41.64	41.81	39.41	39.53	2377394
2013-04-16	40.09	41.63	39.91	41.09	1273488
2013-04-17	40.47	40.73	40.00	40.41	1027718
2013-04-18	40.41	40.54	38.36	39.42	1662722
2013-04-19	39.81	41.36	39.68	41.15	1369992
2013-04-22	41.37	42.15	40.58	41.71	1268486
2013-04-23	41.84	41.98	41.29	41.77	1039774
2013-04-24	41.82	44.17	41.62	43.07	1398612
2013-04-25	43.38	44.49	43.38	44.05	1440456
2013-04-26	43.88	44.08	41.98	42.24	1522660
2013-04-29	42.48	42.74	41.54	42.03	765682
2013-04-30	41.85	41.98	41.27	41.57	1022206
2013-05-01	41.38	41.54	39.23	39.31	1889024
2013-05-02	39.71	40.46	39.31	40.26	1906498
2013-05-03	40.82	42.13	40.65	41.23	1477280
2013-05-06	43.50	44.65	42.33	44.47	3309018
2013-05-07	45.03	46.18	43.78	45.73	1829690
2013-05-08	44.90	45.81	44.62	45.75	1369662
2013-05-09	45.64	45.98	44.56	44.67	1622906
2013-05-10	44.65	45.58	44.53	45.53	1174288
2013-05-13	45.41	45.75	44.70	45.05	1261798
2013-05-14	45.06	46.16	45.06	46.16	828688
2013-05-15	46.07	46.91	45.45	45.67	1464992
2013-05-16	45.89	46.50	45.09	45.27	1251872
2013-05-17	45.70	46.34	45.53	46.25	673636
2013-05-20	46.29	47.49	45.97	46.57	1043480
2013-05-21	46.51	47.63	46.51	46.91	827674
2013-05-22	46.79	47.71	45.68	46.14	926294
2013-05-23	45.21	46.34	44.76	46.13	715726
2013-05-24	45.74	46.11	45.25	46.00	416122
2013-05-28	46.81	47.57	46.77	47.11	1084776
2013-05-29	46.65	47.07	45.71	46.52	984838
2013-05-30	46.62	46.99	46.28	46.74	842940
2013-05-31	46.30	47.47	46.28	46.70	696738
2013-06-03	46.98	47.39	46.54	47.30	1429314
2013-06-04	47.50	48.14	46.36	46.58	1284476
2013-06-05	46.49	46.49	44.96	45.79	810564
2013-06-06	45.83	46.75	45.39	46.66	789606
2013-06-07	46.75	47.69	46.20	47.04	538042
2013-06-10	47.18	47.49	46.62	47.27	520886
2013-06-11	46.50	47.47	46.08	46.78	512674
2013-06-12	47.22	47.36	46.16	46.17	725858
2013-06-13	46.00	48.50	45.78	48.06	1479484
2013-06-14	47.72	49.75	47.72	48.93	1535108
2013-06-17	49.57	49.63	48.14	48.50	895810
2013-06-18	48.72	49.12	48.54	48.97	752976
2013-06-19	48.84	48.90	48.37	48.50	877816
2013-06-20	47.23	47.44	46.64	46.87	1191444
2013-06-21	47.19	47.55	45.80	46.94	1232006
2013-06-24	47.00	47.99	45.51	47.59	1504174
2013-06-25	47.79	48.78	46.95	47.87	957094
2013-06-26	48.14	48.55	47.31	47.84	952126
2013-06-27	48.29	49.62	48.13	48.92	1155116
2013-06-28	48.50	48.68	47.90	48.21	1254766
2013-07-01	48.45	49.78	48.41	49.13	1098758
2013-07-02	49.09	49.35	47.93	48.86	884040
2013-07-03	48.66	49.15	48.45	49.03	242060
2013-07-05	49.59	49.85	48.98	49.55	505266
2013-07-08	49.93	50.57	49.57	49.65	738018
2013-07-09	49.74	50.50	49.38	50.11	673740
2013-07-10	49.87	50.00	49.36	49.89	863650
2013-07-11	50.34	50.80	49.88	50.30	607030
2013-07-12	50.30	50.39	49.90	50.38	402434
2013-07-15	50.53	50.83	50.15	50.59	436736
2013-07-16	50.76	50.95	49.51	50.21	844222
2013-07-17	50.50	50.64	49.81	50.31	684492
2013-07-18	50.30	50.40	49.35	49.51	877886
2013-07-19	49.44	50.24	49.41	50.16	610774
2013-07-22	50.19	50.47	49.89	49.97	553268
2013-07-23	50.37	50.57	49.69	50.20	823962
2013-07-24	50.45	50.72	49.20	49.37	695522
2013-07-25	49.30	50.32	49.29	49.93	809676
2013-07-26	49.77	50.19	49.21	49.59	798242
2013-07-29	49.46	49.87	49.02	49.72	910240
2013-07-30	50.50	53.56	49.79	52.77	1925952
2013-07-31	52.94	52.99	51.94	52.01	1013070
2013-08-01	52.73	53.17	52.04	52.42	1156984
2013-08-02	52.28	52.29	51.55	51.92	802814
2013-08-05	51.77	52.24	51.51	51.63	384832
2013-08-06	51.39	51.39	50.04	50.59	728924
2013-08-07	50.41	50.73	49.74	50.04	1039570
2013-08-08	50.50	50.93	49.85	50.46	963866
2013-08-09	50.82	51.16	49.88	50.52	682482
2013-08-12	50.43	50.89	50.24	50.56	468196
2013-08-13	50.66	52.23	50.52	51.80	1235680
2013-08-14	51.88	52.19	51.46	51.89	801166
2013-08-15	51.07	51.56	49.86	50.76	1297088
2013-08-16	50.52	51.29	49.91	50.30	1065460
2013-08-19	50.02	50.59	49.19	49.28	975588
2013-08-20	49.19	50.28	49.19	49.94	774890
2013-08-21	49.85	50.44	49.40	50.06	698150
2013-08-22	50.25	51.75	50.22	51.35	546566
2013-08-23	51.46	51.60	50.71	51.45	413994
2013-08-26	51.92	52.46	51.42	51.66	553562
2013-08-27	51.17	51.41	50.09	50.12	725632
2013-08-28	50.15	51.23	50.15	50.73	751374
2013-08-29	50.61	51.47	50.37	51.05	526962
2013-08-30	51.15	51.33	50.41	50.59	298864
2013-09-03	51.29	52.06	50.69	51.16	528658
2013-09-04	51.14	51.89	50.65	51.62	1054468
2013-09-05	51.53	52.43	51.53	52.36	461850
2013-09-06	52.50	52.68	51.34	52.61	683612
2013-09-09	53.00	53.81	52.68	53.36	1104322
2013-09-10	53.75	53.90	53.13	53.41	450388
2013-09-11	52.45	52.66	50.57	51.63	2259684
2013-09-12	51.48	51.87	50.83	51.20	521700
2013-09-13	51.23	52.04	50.65	51.64	890158
2013-09-16	52.21	52.74	51.76	52.39	648046
2013-09-17	52.43	52.70	52.05	52.31	528746
2013-09-18	52.40	53.09	51.73	52.61	743914
2013-09-19	52.90	53.50	52.78	53.21	568058
2013-09-20	53.13	53.36	52.05	52.22	813880
2013-09-23	52.08	52.08	51.14	51.43	480572
2013-09-24	51.54	51.91	51.02	51.37	457892
2013-09-25	51.49	52.05	51.03	51.85	520286
2013-09-26	52.22	53.16	52.22	53.08	452024
2013-09-27	52.93	53.01	52.26	52.38	355980
2013-09-30	51.96	52.60	51.87	52.33	482618
2013-10-01	52.98	54.21	52.83	53.80	747272
2013-10-02	53.80	54.08	52.89	54.06	778450
2013-10-03	54.00	54.00	52.65	53.93	788230
2013-10-04	53.90	54.06	53.46	53.87	658688
2013-10-07	53.47	54.46	53.07	53.78	861522
2013-10-08	53.69	53.99	52.34	52.48	507580
2013-10-09	52.71	53.66	51.75	52.53	384582
2013-10-10	53.46	54.20	53.27	53.98	572140
2013-10-11	53.87	54.24	53.71	54.10	507192
2013-10-14	53.68	54.30	53.55	54.23	349324
2013-10-15	53.99	54.64	53.75	54.25	386284
2013-10-16	54.57	55.41	54.06	54.67	515630
2013-10-17	54.52	55.84	54.52	55.39	603780
2013-10-18	55.80	55.80	55.23	55.52	638126
2013-10-21	55.56	55.75	54.90	55.44	299406
2013-10-22	55.61	56.37	54.94	55.38	460594
2013-10-23	55.20	55.72	54.75	55.44	270318
2013-10-24	55.44	55.64	54.88	55.33	390240
2013-10-25	55.72	55.78	53.86	55.28	859404
2013-10-28	55.37	55.40	53.46	54.01	998936
2013-10-29	54.16	54.16	53.32	53.99	827354
2013-10-30	53.99	54.72	53.46	53.77	1065916
2013-10-31	53.62	54.31	53.52	53.71	887844
2013-11-01	53.75	54.05	53.12	53.29	752786
2013-11-04	53.35	54.43	53.30	54.20	990528
2013-11-05	53.86	54.14	53.21	53.75	907136
2013-11-06	54.17	55.02	53.89	54.42	1231384
2013-11-07	56.01	57.20	54.99	55.09	2126858
2013-11-08	55.25	57.74	55.25	57.10	1709112
2013-11-11	57.22	57.35	56.43	57.24	937824
2013-11-12	57.23	57.33	56.27	56.36	993456
2013-11-13	56.08	57.83	55.94	57.78	1423590
2013-11-14	57.91	58.08	57.31	57.90	1232990
2013-11-15	58.06	58.23	57.50	58.23	495738
2013-11-18	58.48	58.69	57.91	58.14	439260
2013-11-19	58.02	58.02	56.95	57.32	736190
2013-11-20	57.39	57.57	56.76	57.03	381844
2013-11-21	57.19	57.79	57.00	57.41	305366
2013-11-22	57.48	58.00	57.30	57.85	392714
2013-11-25	57.76	57.76	55.94	56.36	879160
2013-11-26	56.42	57.21	56.32	56.66	888256
2013-11-27	57.00	57.60	56.55	56.87	605296
2013-11-29	57.02	57.13	56.18	56.29	353692
2013-12-02	56.84	58.99	56.59	57.54	928988
2013-12-03	57.22	57.75	56.87	57.25	666164
2013-12-04	57.05	57.43	55.89	56.97	663940
2013-12-05	56.83	56.99	56.17	56.45	555298
2013-12-06	56.85	57.93	56.85	57.46	593310
2013-12-09	57.61	58.04	57.15	57.80	521966
2013-12-10	57.79	58.36	57.16	57.24	613800
2013-12-11	57.16	57.34	55.63	55.88	1084972
2013-12-12	55.86	56.49	55.51	56.10	647626
2013-12-13	56.30	56.75	56.13	56.39	571272
2013-12-16	56.55	57.41	56.55	57.10	363260
2013-12-17	57.35	57.50	56.48	57.43	633866
2013-12-18	57.40	58.31	56.89	58.25	558520
2013-12-19	58.01	58.14	57.19	57.57	302896
2013-12-20	57.77	58.82	57.56	58.50	1322602
2013-12-23	58.97	59.11	58.41	58.49	393112
2013-12-24	58.62	59.41	58.62	59.27	145418
2013-12-26	59.31	59.46	58.63	59.15	182840
2013-12-27	59.73	60.72	59.69	60.32	716712
2013-12-30	60.32	60.59	59.69	60.52	355702
2013-12-31	60.66	61.08	60.52	61.04	357556
2014-01-02	60.56	60.78	59.65	60.13	608034
2014-01-03	60.17	60.23	59.73	60.04	432166
2014-01-06	60.08	60.08	59.04	59.19	535842
2014-01-07	59.25	59.81	59.20	59.65	478014
2014-01-08	59.73	59.96	59.13	59.72	458474
2014-01-09	59.91	60.25	59.35	59.84	496712
2014-01-10	60.00	61.37	60.00	60.85	625494
2014-01-13	60.70	61.75	59.78	59.91	594664
2014-01-14	60.17	61.55	60.17	61.34	501068
2014-01-15	61.40	62.27	61.27	62.07	819920
2014-01-16	61.88	62.11	61.43	61.69	392284
2014-01-17	61.35	61.76	60.13	61.05	680242
2014-01-21	61.87	62.32	61.06	61.48	525898
2014-01-22	61.66	61.66	60.44	61.34	815156
2014-01-23	60.67	60.67	58.22	59.76	1695590
2014-01-24	58.97	59.02	57.59	57.66	930998
2014-01-27	57.90	58.57	57.01	57.98	1055374
2014-01-28	58.20	59.49	58.20	58.95	799286
2014-01-29	58.71	59.75	58.38	58.92	1603750
2014-01-30	59.70	61.15	59.44	60.80	980498
2014-01-31	60.04	62.20	60.04	60.77	833268
2014-02-03	60.56	61.09	58.69	59.08	1053872
2014-02-04	59.64	60.25	58.91	59.42	952658
2014-02-05	58.86	59.38	58.10	59.10	1201260
2014-02-06	59.41	60.70	59.41	60.63	492274
2014-02-07	61.27	62.04	60.85	61.89	666030
2014-02-10	61.75	62.24	61.31	62.05	600138
2014-02-11	61.82	63.17	61.82	62.69	1115828
2014-02-12	62.75	63.58	62.58	62.75	598708
2014-02-13	61.82	63.70	61.82	63.42	858460
2014-02-14	63.58	64.74	63.22	64.64	1344596
2014-02-18	65.25	65.87	64.64	65.15	1071970
2014-02-19	64.70	65.38	64.29	64.57	1213632
2014-02-20	65.25	65.99	63.00	65.75	1111722
2014-02-21	66.58	66.67	65.79	65.92	811892
2014-02-24	66.06	67.00	65.96	65.97	932470
2014-02-25	65.58	65.89	65.05	65.33	1173364
2014-02-26	65.63	66.84	65.39	66.44	683034
2014-02-27	66.05	66.67	65.87	66.15	548862
2014-02-28	67.29	67.92	66.41	66.67	990918
2014-03-03	65.86	67.15	65.86	66.96	561276
2014-03-04	67.88	68.20	67.03	67.53	636898
2014-03-05	67.46	68.22	67.22	67.99	576602
2014-03-06	68.24	69.41	67.78	68.73	753162
2014-03-07	69.16	69.17	68.00	68.22	499930
2014-03-10	68.08	68.56	67.52	68.44	563660
2014-03-11	68.37	69.00	67.57	67.74	510514
2014-03-12	67.38	67.57	66.76	67.27	687990
2014-03-13	67.52	67.72	66.33	66.46	428686
2014-03-14	66.38	66.98	66.34	66.55	274130
2014-03-17	66.80	67.70	66.67	66.95	466328
2014-03-18	67.10	67.89	67.10	67.58	451744
2014-03-19	67.62	67.80	66.32	66.88	317781
2014-03-20	66.59	67.58	66.31	67.55	465159
2014-03-21	67.74	68.25	66.96	66.97	868089
2014-03-24	67.33	67.87	65.84	66.56	504477
2014-03-25	67.04	67.56	66.30	66.32	480852
2014-03-26	66.99	67.10	65.21	65.25	431891
2014-03-27	65.03	65.52	63.25	64.39	704772
2014-03-28	64.58	65.65	64.42	65.43	421703
2014-03-31	66.09	66.51	65.52	66.18	701976
2014-04-01	66.45	67.16	66.45	67.10	502532
2014-04-02	67.29	68.23	66.98	68.19	366264
2014-04-03	68.26	68.85	67.86	68.17	832059
2014-04-04	68.90	69.31	66.75	67.44	827248
2014-04-07	67.27	67.27	64.22	64.56	617339
2014-04-08	64.62	65.60	64.12	64.52	573345
2014-04-09	64.53	65.99	64.41	65.70	361269
2014-04-10	65.77	65.89	63.54	63.79	523439
2014-04-11	63.25	64.00	62.48	62.56	669858
2014-04-14	63.05	63.73	62.05	62.36	595723
2014-04-15	62.52	63.33	61.71	63.23	660714
2014-04-16	63.96	65.30	63.62	65.03	717389
2014-04-17	65.16	65.74	64.72	65.25	478415
2014-04-21	65.51	65.94	64.99	65.55	473298
2014-04-22	65.78	66.92	65.49	66.67	444545
2014-04-23	66.88	67.19	65.79	66.08	449947
2014-04-24	66.57	66.75	64.99	65.77	425286
2014-04-25	65.54	65.54	64.63	64.94	242233
2014-04-28	65.27	65.78	63.46	64.19	707863
2014-04-29	68.00	73.38	67.83	70.53	3010424
2014-04-30	70.40	71.48	69.98	71.20	1183384
2014-05-01	71.07	71.13	70.41	70.86	776247
2014-05-02	70.90	71.47	70.42	70.86	812612
2014-05-05	71.10	76.58	71.01	75.21	2115995
2014-05-06	75.29	77.51	74.73	76.73	1239322
2014-05-07	76.81	77.64	76.50	77.01	930044
2014-05-08	76.85	77.15	75.07	75.64	979295
2014-05-09	75.53	75.78	74.10	74.75	922174
2014-05-12	75.11	75.97	75.11	75.53	603178
2014-05-13	75.83	75.92	74.73	74.79	477614
2014-05-14	74.76	75.10	74.29	74.49	577980
2014-05-15	74.40	74.64	72.84	74.03	656455
2014-05-16	74.25	75.51	73.39	75.45	628188
2014-05-19	75.36	77.29	75.07	76.22	560257
2014-05-20	76.23	77.35	75.81	76.71	877566
2014-05-21	76.95	77.69	76.51	76.90	654210
2014-05-22	77.01	77.33	76.52	76.58	496684
2014-05-23	76.72	77.18	76.37	77.00	430552
2014-05-27	77.55	78.00	76.56	77.02	569208
2014-05-28	79.21	79.64	78.12	79.14	1013727
2014-05-29	79.85	81.46	78.92	81.24	847875
2014-05-30	81.31	81.51	80.48	80.85	2249335
2014-06-02	80.71	81.41	80.45	81.10	535313
2014-06-03	80.74	81.74	80.62	80.89	528472
2014-06-04	80.75	81.92	80.38	81.20	1272912
2014-06-05	81.70	81.90	80.53	81.24	553457
2014-06-06	81.48	82.35	81.19	82.33	569405
2014-06-09	82.11	82.47	81.78	81.93	423055
2014-06-10	81.79	82.18	81.24	82.14	394311
2014-06-11	81.96	82.32	81.51	82.15	348558
2014-06-12	82.14	83.17	81.96	82.19	501052
2014-06-13	82.22	82.77	81.50	82.41	298309
2014-06-16	82.16	82.73	81.74	82.38	381211
2014-06-17	82.30	83.16	82.11	82.83	297314
2014-06-18	83.22	83.79	82.76	83.75	380153
2014-06-19	83.75	84.54	83.64	84.36	482189
2014-06-20	84.42	84.91	84.23	84.77	486638
2014-06-23	84.70	84.85	84.08	84.59	406263
2014-06-24	84.50	85.01	83.50	83.53	367671
2014-06-25	83.24	84.29	82.83	83.05	600566
2014-06-26	83.00	83.17	82.37	83.05	482654
2014-06-27	82.77	83.70	82.77	83.56	535408
2014-06-30	83.57	84.18	83.37	83.76	274909
2014-07-01	84.15	85.40	83.91	84.88	319231
2014-07-02	84.77	85.58	84.45	85.10	566219
2014-07-03	85.30	85.94	85.30	85.66	174908
2014-07-07	85.66	85.77	84.89	85.00	494546
2014-07-08	84.71	84.99	83.25	84.22	627716
2014-07-09	84.71	85.41	84.23	85.38	442064
2014-07-10	84.13	84.81	83.38	84.36	383892
2014-07-11	84.57	85.67	83.70	85.64	473053
2014-07-14	86.05	86.13	84.22	84.65	464045
2014-07-15	85.00	85.54	84.04	84.47	388833
2014-07-16	84.79	85.05	84.05	84.54	258532
2014-07-17	84.55	84.98	84.01	84.75	432444
2014-07-18	85.03	86.75	84.79	86.38	505763
2014-07-21	86.20	87.34	86.15	86.95	457937
2014-07-22	87.07	88.76	86.96	88.60	733967
2014-07-23	88.77	89.75	88.66	89.68	700089
2014-07-24	89.91	90.00	89.46	89.78	590497
2014-07-25	89.90	91.80	89.00	91.25	771502
2014-07-28	91.25	91.97	90.87	91.58	774461
2014-07-29	91.42	91.42	89.77	90.00	689763
2014-07-30	90.58	90.80	89.11	89.46	993066
2014-07-31	89.00	89.15	87.05	87.39	891746
2014-08-01	86.91	87.94	86.88	87.74	496305
2014-08-04	87.74	89.42	87.34	89.27	514499
2014-08-05	85.59	87.00	84.03	85.53	1731722
2014-08-06	85.54	88.16	85.29	87.53	575394
2014-08-07	87.70	88.48	86.65	87.07	460261
2014-08-08	87.52	87.89	86.85	87.76	233650
2014-08-11	88.08	89.20	87.74	87.78	572163
2014-08-12	87.81	88.19	87.17	87.47	344893
2014-08-13	87.70	89.17	87.30	88.92	471322
2014-08-14	89.26	89.48	88.75	89.04	311391
2014-08-15	89.30	89.64	88.53	89.17	433818
2014-08-18	91.03	92.35	90.81	91.78	1022671
2014-08-19	92.03	93.02	92.03	92.94	433790
2014-08-20	92.76	93.49	92.52	93.37	314677
2014-08-21	93.73	94.01	93.09	94.00	482313
2014-08-22	93.64	93.77	93.01	93.56	303285
2014-08-25	94.53	95.36	94.20	94.97	348275
2014-08-26	95.00	95.51	94.50	94.92	371258
2014-08-27	95.29	95.69	94.64	95.63	238890
2014-08-28	95.34	96.40	94.99	96.09	244481
2014-08-29	96.22	97.16	96.08	97.13	249942
2014-09-02	97.25	98.35	96.97	97.96	530093
2014-09-03	98.43	98.44	97.08	97.80	318093
2014-09-04	97.65	98.23	96.44	96.63	452524
2014-09-05	96.65	97.29	96.27	97.24	261760
2014-09-08	96.80	97.22	96.01	96.19	577971
2014-09-09	96.23	96.47	94.53	94.67	430736
2014-09-10	94.64	95.51	94.09	95.23	519796
2014-09-11	94.68	95.14	94.04	94.85	350816
2014-09-12	94.66	94.82	92.91	93.23	410680
2014-09-15	93.11	93.36	91.88	93.36	373531
2014-09-16	93.15	94.29	92.87	93.73	464218
2014-09-17	94.15	94.78	93.47	93.88	366705
2014-09-18	94.32	94.99	94.26	94.52	292489
2014-09-19	94.81	95.54	94.37	95.29	577872
2014-09-22	95.21	95.21	93.13	93.18	485998
2014-09-23	93.08	93.52	91.83	91.85	561822
2014-09-24	91.91	92.44	90.67	92.13	641400
2014-09-25	92.12	92.27	90.05	90.13	713132
2014-09-26	90.32	91.75	90.03	91.25	538228
2014-09-29	90.23	90.98	89.29	90.24	717257
2014-09-30	90.18	90.44	86.53	86.59	1449684
2014-10-01	86.23	86.23	82.75	83.43	1615164
2014-10-02	83.02	83.35	79.94	82.88	1596453
2014-10-03	83.57	83.73	81.84	81.85	954688
2014-10-06	82.04	82.72	81.85	82.22	400636
2014-10-07	81.91	82.15	80.18	80.22	561153
2014-10-08	80.11	81.82	77.83	81.77	1120019
2014-10-09	82.23	82.55	79.24	79.31	779088
2014-10-10	79.29	79.29	75.39	75.45	2074726
2014-10-13	75.68	76.85	70.79	70.84	1424284
2014-10-14	71.39	72.12	68.17	69.93	1639958
2014-10-15	68.42	70.03	66.32	69.91	2293578
2014-10-16	68.38	71.99	68.35	70.73	1384700
2014-10-17	71.83	75.18	71.82	73.04	1258942
2014-10-20	73.07	74.07	72.85	73.58	773222
2014-10-21	74.36	77.93	74.16	76.79	1009559
2014-10-22	77.83	78.00	75.18	75.30	1098135
2014-10-23	75.93	76.62	73.00	75.68	1026274
2014-10-24	75.28	75.28	72.38	74.28	1150350
2014-10-27	73.12	73.12	68.15	69.20	1804749
2014-10-28	69.98	70.88	69.54	69.87	1083094
2014-10-29	70.00	70.80	69.29	70.00	1311280
2014-10-30	69.80	70.92	69.38	70.16	852945
2014-10-31	70.36	71.02	69.39	70.55	1164188
2014-11-03	70.85	72.30	70.41	71.04	1515246
2014-11-04	70.00	70.00	64.51	66.21	2481733
2014-11-05	66.60	68.12	65.38	67.33	1577811
2014-11-06	66.84	68.22	65.97	67.92	970933
2014-11-07	68.10	69.64	68.10	68.52	880874
2014-11-10	68.46	69.65	67.79	67.92	654439
2014-11-11	67.57	67.80	66.80	67.45	595706
2014-11-12	67.34	68.35	67.25	67.71	689265
2014-11-13	67.65	67.92	66.57	66.72	147527
2014-11-14	66.86	67.76	66.23	67.73	647412
2014-11-17	67.30	67.30	66.21	66.75	418259
2014-11-18	67.25	69.74	67.25	69.63	1507837
2014-11-19	69.69	70.30	68.77	69.32	1038360
2014-11-20	69.02	70.99	68.81	70.74	749305
2014-11-21	72.23	73.42	71.06	71.40	816384
2014-11-24	71.39	71.40	69.63	69.93	991492
2014-11-25	70.38	71.16	69.85	70.35	879326
2014-11-26	70.27	70.34	68.93	69.09	630840
2014-11-28	66.86	67.02	62.30	63.60	1012027
2014-12-01	63.13	64.00	62.04	62.86	1216865
2014-12-02	63.07	63.69	62.20	62.37	1097172
2014-12-03	62.37	64.50	62.14	63.98	1097525
2014-12-04	63.73	64.62	63.57	64.49	723380
2014-12-05	64.50	65.33	63.83	64.04	540342
2014-12-08	63.70	63.89	60.77	61.23	927983
2014-12-09	60.54	61.75	60.09	61.49	1436081
2014-12-10	60.85	60.85	58.06	58.59	1197521
2014-12-11	58.21	60.08	57.82	58.04	772263
2014-12-12	57.54	57.54	54.35	54.35	1836037
2014-12-15	55.10	55.37	53.65	53.67	1186787
2014-12-16	53.64	56.63	53.43	54.90	1334481
2014-12-17	55.28	58.09	55.28	57.76	1520574
2014-12-18	59.21	61.55	58.70	60.12	1259011
2014-12-19	60.50	61.86	60.00	61.50	969766
2014-12-22	61.25	61.53	59.74	60.26	491089
2014-12-23	60.27	62.05	60.09	62.00	726069
2014-12-24	61.61	61.87	60.65	61.81	285699
2014-12-26	61.81	61.81	60.99	61.73	421635
2014-12-29	61.64	62.47	61.55	62.02	493383
2014-12-30	61.90	62.14	61.09	61.92	610197
2014-12-31	61.54	61.87	60.05	61.09	960923
2015-01-02	61.18	62.09	61.07	61.69	853475
2015-01-05	61.06	61.06	58.68	58.99	882801
2015-01-06	59.15	59.50	57.09	57.70	837349
2015-01-07	57.90	58.72	57.46	58.22	1003583
2015-01-08	58.91	61.18	58.61	60.67	733736
2015-01-09	60.82	61.18	59.05	60.04	754017
2015-01-12	59.56	59.56	57.37	57.83	668206
2015-01-13	58.03	58.58	55.81	56.38	1076814
2015-01-14	54.89	56.05	54.15	55.91	758331
2015-01-15	56.18	57.10	55.14	55.20	707082
2015-01-16	55.39	57.66	55.30	57.49	847215
2015-01-20	57.45	57.49	55.65	56.68	645455
2015-01-21	56.76	58.69	56.34	58.62	871858
2015-01-22	59.06	59.38	57.93	58.84	510100
2015-01-23	58.50	58.77	57.59	58.31	490598
2015-01-26	57.45	58.40	57.26	58.38	759516
2015-01-27	57.53	59.20	57.02	58.50	689522
2015-01-28	58.39	58.39	55.10	55.50	1208832
2015-01-29	56.00	56.83	55.03	56.30	1077848
2015-01-30	55.59	58.43	55.48	57.31	592848
2015-02-02	57.77	59.98	57.77	59.86	1092207
2015-02-03	61.25	63.92	61.20	63.25	1320003
2015-02-04	62.32	62.64	61.30	62.15	849658
2015-02-05	62.99	66.25	62.82	65.25	1192309
2015-02-06	65.75	66.18	64.66	65.36	1150372
2015-02-09	65.18	66.51	64.82	65.56	869967
2015-02-10	65.85	66.08	64.53	65.03	767285
2015-02-11	64.54	64.54	63.14	63.64	938295
2015-02-12	64.08	65.18	63.83	65.00	928656
2015-02-13	65.50	66.87	65.35	66.58	686738
2015-02-17	66.09	67.84	65.23	67.44	955569
2015-02-18	66.79	67.15	65.88	66.44	624682
2015-02-19	65.21	67.64	64.59	67.39	649813
2015-02-20	68.00	69.02	67.16	68.78	1161834
2015-02-23	67.84	70.05	67.70	69.78	1301393
2015-02-24	68.94	71.10	68.00	70.71	1535810
2015-02-25	71.00	72.06	69.80	69.85	1198950
2015-02-26	69.13	69.75	67.13	67.37	1192629
2015-02-27	67.72	68.09	66.71	66.76	755131
2015-03-02	66.67	67.47	65.33	67.38	597404
2015-03-03	67.38	67.91	66.46	67.27	553243
2015-03-04	67.54	67.64	65.98	67.56	1047157
2015-03-05	67.66	68.92	67.54	68.84	1055855
2015-03-06	68.47	68.66	66.77	67.21	792591
2015-03-09	67.43	68.80	67.27	67.92	617058
2015-03-10	66.96	66.96	65.30	66.25	913239
2015-03-11	66.07	67.30	65.77	66.09	638659
2015-03-12	66.53	67.28	65.89	66.73	591462
2015-03-13	66.37	66.67	64.90	65.78	691845
2015-03-16	65.52	66.31	64.65	66.24	614110
2015-03-17	65.70	65.86	64.00	65.35	907704
2015-03-18	65.40	68.84	64.41	68.17	1033175
2015-03-19	67.47	67.85	66.47	67.02	779077
2015-03-20	67.60	68.32	67.42	67.70	1428516
2015-03-23	67.50	68.40	67.27	67.31	590458
2015-03-24	67.13	67.62	66.19	67.13	865255
2015-03-25	67.78	68.47	67.25	67.62	802164
2015-03-26	68.27	70.65	67.70	70.63	1385885
2015-03-27	71.50	71.93	69.67	71.14	1182087
2015-03-30	71.73	72.72	71.05	72.49	912069
2015-03-31	71.67	72.28	70.43	71.94	800320
2015-04-01	72.35	72.50	70.95	71.67	740683
2015-04-02	71.13	72.16	70.34	70.55	1125455
2015-04-06	70.90	74.26	70.70	73.67	1164062
2015-04-07	74.25	74.68	73.12	73.53	729040
2015-04-08	73.33	74.43	73.33	74.39	862905
2015-04-09	74.14	76.39	73.94	76.30	1202389
2015-04-10	76.31	76.62	74.90	75.48	692237
2015-04-13	75.71	75.95	74.22	74.47	581295
2015-04-14	74.86	75.86	74.48	75.86	608776
2015-04-15	75.96	78.83	75.89	78.59	1031784
2015-04-16	78.25	78.25	76.91	77.40	562084
2015-04-17	77.13	77.57	76.29	76.43	506635
2015-04-20	76.47	76.79	75.42	76.11	803415
2015-04-21	76.20	76.31	74.93	75.71	797526
2015-04-22	75.68	76.14	75.01	75.87	589110
2015-04-23	76.22	76.82	75.58	75.97	568444
2015-04-24	76.72	78.13	76.53	77.05	657666
2015-04-27	77.47	78.59	76.93	78.21	784633
2015-04-28	77.77	78.46	76.96	78.43	513968
2015-04-29	78.20	79.20	77.04	78.25	721699
2015-04-30	78.35	79.25	77.81	77.98	753377
2015-05-01	78.07	78.89	77.50	77.71	1505863
2015-05-04	77.51	77.59	74.02	74.38	1912734
2015-05-05	75.08	76.30	68.85	70.50	4450174
2015-05-06	71.67	72.77	69.28	71.45	1950372
2015-05-07	71.30	71.30	68.67	69.85	1101305
2015-05-08	70.17	71.02	69.61	70.41	1110202
2015-05-11	70.44	71.09	69.51	69.97	712099
2015-05-12	70.02	70.02	68.68	69.13	945328
2015-05-13	69.47	70.49	68.99	69.92	761145
2015-05-14	70.10	70.47	69.26	69.54	765260
2015-05-15	69.33	69.97	68.39	69.83	851930
2015-05-18	69.78	70.98	68.76	70.79	1014051
2015-05-19	70.64	71.32	70.11	70.68	1088314
2015-05-20	71.10	71.89	70.64	71.49	582533
2015-05-21	71.85	72.87	71.53	72.25	555702
2015-05-22	71.98	72.16	71.57	72.00	414312
2015-05-26	71.28	71.48	69.56	70.13	602253
2015-05-27	69.78	70.37	69.59	70.02	582663
2015-05-28	69.57	70.74	69.03	70.70	587289
2015-05-29	70.63	71.01	70.14	70.51	579932
2015-06-01	70.73	71.48	69.70	70.71	547881
2015-06-02	70.77	72.90	70.77	72.46	734693
2015-06-03	72.69	74.10	72.39	72.65	487853
2015-06-04	71.80	71.81	70.55	70.77	947131
2015-06-05	70.29	71.56	69.91	70.96	458288
2015-06-08	70.81	71.47	70.22	70.26	415007
2015-06-09	70.66	71.66	70.32	70.71	494342
2015-06-10	71.46	72.58	71.41	72.23	421379
2015-06-11	72.23	72.93	71.83	72.28	512128
2015-06-12	71.53	72.15	71.15	72.03	435585
2015-06-15	71.00	71.69	70.58	71.57	493235
2015-06-16	71.45	72.47	71.24	72.16	423412
2015-06-17	72.60	72.82	70.49	71.52	645901
2015-06-18	71.87	72.61	71.07	72.33	483402
2015-06-19	72.07	72.44	71.74	71.85	473723
2015-06-22	72.27	72.94	71.80	72.94	379752
2015-06-23	73.01	73.05	72.13	72.54	253857
2015-06-24	72.12	72.76	71.53	71.64	429102
2015-06-25	71.93	71.96	71.34	71.54	453097
2015-06-26	71.58	71.64	70.33	70.65	1258251
2015-06-29	69.66	69.89	67.92	67.98	765447
2015-06-30	68.69	69.57	68.28	68.59	774078
2015-07-01	69.05	69.17	66.56	66.69	950407
2015-07-02	67.16	67.23	66.05	66.33	599954
2015-07-06	65.44	65.62	64.20	64.31	815106
2015-07-07	64.20	64.27	61.65	64.03	1779417
2015-07-08	63.42	63.83	63.08	63.29	757489
2015-07-09	64.72	65.34	64.19	64.41	506116
2015-07-10	65.46	65.75	64.11	65.39	511508
2015-07-13	65.92	66.00	65.02	65.33	649194
2015-07-14	64.88	66.56	64.69	66.46	432885
2015-07-15	66.75	66.89	65.64	65.88	605189
2015-07-16	66.40	66.54	65.67	65.96	324798
2015-07-17	65.75	65.80	64.39	64.71	412876
2015-07-20	64.56	64.56	62.76	62.95	557721
2015-07-21	62.86	64.55	62.86	63.28	310589
2015-07-22	63.02	63.46	62.54	62.76	617854
2015-07-23	63.48	63.48	62.20	62.59	428486
2015-07-24	62.25	62.31	59.86	60.63	480332
2015-07-27	59.99	60.87	59.14	59.82	521305
2015-07-28	60.08	62.39	59.52	62.00	572307
2015-07-29	62.30	64.19	61.73	63.18	622785
2015-07-30	62.94	63.49	62.18	63.30	304020
2015-07-31	63.24	63.87	62.20	62.47	379604
2015-08-03	62.20	62.84	61.37	61.84	730796
2015-08-04	63.91	67.88	63.91	65.55	1093432
2015-08-05	66.34	67.24	65.83	66.21	754245
2015-08-06	66.16	67.19	65.35	65.46	754913
2015-08-07	65.27	65.91	62.91	62.96	688746
2015-08-10	62.10	64.75	62.00	64.42	961064
2015-08-11	63.29	63.47	61.23	61.91	920623
2015-08-12	61.54	63.22	60.85	62.90	954131
2015-08-13	63.13	63.13	61.29	61.35	482492
2015-08-14	61.59	62.01	59.85	60.34	665530
2015-08-17	60.04	60.39	58.96	60.33	526859
2015-08-18	60.22	60.28	58.24	58.61	1140016
2015-08-19	58.12	58.55	56.46	57.62	1499083
2015-08-20	57.57	57.96	56.20	56.47	1118880
2015-08-21	55.90	55.90	54.67	54.69	677876
2015-08-24	50.01	54.94	50.01	52.32	969038
2015-08-25	54.22	54.22	51.05	51.05	1031692
2015-08-26	51.56	52.96	51.56	52.60	629092
2015-08-27	53.81	55.50	53.37	54.62	839746
2015-08-28	54.45	56.08	54.01	54.74	772727
2015-08-31	54.19	55.71	53.31	55.23	656173
2015-09-01	53.29	54.11	51.74	51.97	913223
2015-09-02	52.55	52.85	50.97	51.84	914211
2015-09-03	51.78	53.06	51.12	51.60	1160545
2015-09-04	51.08	51.32	50.56	50.66	1250169
2015-09-08	51.16	51.81	50.67	51.58	805769
2015-09-09	52.64	53.79	52.12	52.27	1111203
2015-09-10	52.46	53.10	51.21	51.40	1314205
2015-09-11	51.03	51.59	50.24	51.28	919492
2015-09-14	51.28	51.34	50.17	50.61	1031899
2015-09-15	50.57	51.35	50.45	50.52	543522
2015-09-16	51.00	53.22	50.79	52.69	1260429
2015-09-17	50.47	52.66	50.47	51.50	1016423
2015-09-18	50.81	52.39	50.50	52.11	2024927
2015-09-21	53.10	55.76	52.44	55.70	2097145
2015-09-22	54.00	55.64	53.86	54.70	1588925
2015-09-23	54.61	54.76	52.10	52.13	984160
2015-09-24	51.30	52.86	50.70	52.64	841447
2015-09-25	53.44	53.74	52.47	52.97	799781
2015-09-28	52.20	52.31	49.66	49.82	1253466
2015-09-29	49.84	50.77	49.26	49.97	889656
2015-09-30	50.77	52.11	50.40	51.89	1281953
2015-10-01	51.90	53.39	51.30	52.90	794823
2015-10-02	52.31	54.21	51.76	54.20	814147
2015-10-05	55.02	56.38	55.02	55.78	856940
2015-10-06	55.73	58.58	55.70	57.67	1540260
2015-10-07	57.98	59.67	57.65	59.08	1614558
2015-10-08	59.38	61.12	58.88	60.77	1157129
2015-10-09	61.05	61.53	59.35	59.61	981230
2015-10-12	59.79	59.83	58.18	58.79	647105
2015-10-13	57.98	59.78	57.30	58.92	770181
2015-10-14	58.77	59.87	58.48	59.55	658291
2015-10-15	59.50	59.74	58.13	59.66	562809
2015-10-16	59.86	60.12	58.88	59.94	602309
2015-10-19	59.19	60.26	58.57	58.83	424394
2015-10-20	58.82	60.34	58.39	59.31	534299
2015-10-21	59.45	59.92	58.09	58.16	459339
2015-10-22	58.84	60.92	58.76	60.76	945818
2015-10-23	60.90	61.17	59.61	59.94	709001
2015-10-26	59.87	60.00	59.14	59.45	620624
2015-10-27	58.07	58.63	56.33	57.01	864874
2015-10-28	57.10	59.72	56.82	59.55	885483
2015-10-29	59.05	60.31	59.05	59.66	329584
2015-10-30	59.98	60.69	58.55	60.27	812441
2015-11-02	60.13	60.77	59.52	60.29	753901
2015-11-03	60.29	63.51	58.84	62.09	1597150
2015-11-04	62.25	63.56	61.15	61.25	1217057
2015-11-05	60.37	60.92	59.11	60.18	727693
2015-11-06	59.81	61.41	59.43	61.23	980180
2015-11-09	61.19	62.32	59.60	60.61	593579
2015-11-10	60.36	60.86	59.35	60.58	669916
2015-11-11	60.76	60.95	59.43	59.48	472443
2015-11-12	60.19	60.28	57.34	57.40	634299
2015-11-13	57.45	58.07	56.54	57.61	986632
2015-11-16	57.44	59.26	57.44	59.14	1070868
2015-11-17	59.13	59.94	58.44	59.05	510923
2015-11-18	59.83	60.04	58.91	59.95	624694
2015-11-19	59.93	60.95	58.91	59.77	735518
2015-11-20	60.03	61.21	59.04	59.20	428746
2015-11-23	59.13	60.32	58.66	59.18	844466
2015-11-24	59.75	60.82	59.08	60.55	1025546
2015-11-25	60.22	60.95	59.95	60.03	271651
2015-11-27	59.89	60.05	59.03	59.77	205581
2015-11-30	59.93	60.57	59.85	60.05	488663
2015-12-01	60.48	60.65	59.74	60.60	549769
2015-12-02	60.42	60.53	58.60	58.79	556414
2015-12-03	59.16	59.82	58.01	58.50	510591
2015-12-04	58.04	58.93	57.11	58.27	556100
2015-12-07	57.49	57.69	55.51	56.09	967636
2015-12-08	55.24	56.02	53.84	54.79	731185
2015-12-09	55.31	57.39	55.15	56.20	641480
2015-12-10	55.75	56.22	54.97	55.28	375596
2015-12-11	54.18	54.55	53.72	54.05	609847
2015-12-14	53.88	53.88	51.97	52.86	625009
2015-12-15	53.71	54.21	53.13	54.02	752155
2015-12-16	54.45	55.44	54.18	55.01	738510
2015-12-17	54.76	55.20	53.38	53.69	547095
2015-12-18	53.75	54.49	53.28	53.34	588647
2015-12-21	53.76	54.51	52.90	53.49	607514
2015-12-22	53.80	54.21	53.46	54.06	535035
2015-12-23	54.71	56.89	54.71	56.85	573803
2015-12-24	56.40	57.02	55.50	55.60	255473
2015-12-28	55.04	55.36	54.18	54.74	241769
2015-12-29	55.50	55.80	54.79	55.66	287832
2015-12-30	55.11	55.38	54.65	54.81	254713
2015-12-31	54.45	55.34	54.00	54.32	275926
2016-01-04	53.93	54.07	52.16	53.60	646504
2016-01-05	53.60	53.99	52.28	53.15	714775
2016-01-06	51.81	51.87	50.03	50.55	738367
2016-01-07	49.08	49.33	47.80	48.26	1058556
2016-01-08	48.84	48.87	47.24	47.28	743142
2016-01-11	47.54	47.54	44.49	45.16	1368133
2016-01-12	46.13	46.53	44.32	45.76	1234480
2016-01-13	46.46	46.46	43.45	43.97	973860
2016-01-14	44.14	45.68	42.90	45.33	952948
2016-01-15	41.34	44.97	41.34	44.54	760542
2016-01-19	44.98	45.43	42.35	43.11	842534
2016-01-20	41.94	42.69	40.44	42.16	1109022
2016-01-21	42.30	43.94	41.56	43.40	802512
2016-01-22	44.93	46.25	44.68	45.76	1378554
2016-01-25	44.98	45.44	43.38	43.78	1047138
2016-01-26	44.18	45.57	43.81	45.54	1120593
2016-01-27	44.98	46.65	43.43	45.31	916629
2016-01-28	46.66	47.67	46.28	46.57	1468375
2016-01-29	46.91	47.23	43.20	45.48	3611841
2016-02-01	45.07	45.93	44.13	45.23	1851019
2016-02-02	45.23	45.24	43.43	43.80	1177086
2016-02-03	44.77	44.97	42.42	44.93	1454764
2016-02-04	45.21	47.02	44.89	46.23	1047219
2016-02-05	45.72	46.77	45.20	46.07	1224688
2016-02-08	45.07	45.85	42.45	43.55	1027269
2016-02-09	42.95	44.24	42.13	43.50	1224426
2016-02-10	43.49	44.27	42.17	42.38	795663
2016-02-11	41.69	43.01	41.26	42.30	963415
2016-02-12	43.48	44.14	42.23	43.86	705513
2016-02-16	44.45	45.03	42.81	43.58	1442744
2016-02-17	43.52	44.84	42.68	44.16	1497753
2016-02-18	44.70	44.95	43.89	44.43	1064287
2016-02-19	44.18	44.18	42.48	42.80	962646
2016-02-22	43.52	45.01	43.36	45.01	1113328
2016-02-23	42.38	43.81	40.42	41.01	1766753
2016-02-24	39.92	41.88	39.90	41.88	1484482
2016-02-25	41.92	43.62	41.11	43.28	1218251
2016-02-26	44.16	44.51	43.60	43.97	865609
2016-02-29	44.15	44.65	43.03	43.12	1544243
2016-03-01	43.88	44.82	42.96	44.82	1439406
2016-03-02	44.59	45.86	44.22	45.75	1062441
2016-03-03	45.60	46.49	45.32	45.71	794275
2016-03-04	45.90	46.31	44.50	45.19	1468308
2016-03-07	45.25	46.15	44.88	45.56	999073
2016-03-08	45.00	45.29	42.49	42.87	1122811
2016-03-09	43.83	44.48	43.18	44.33	1030839
2016-03-10	44.05	45.21	43.57	44.92	1318738
2016-03-11	45.59	47.27	45.33	46.74	798892
2016-03-14	45.88	46.34	45.02	45.77	741950
2016-03-15	45.00	45.09	44.03	44.84	560755
2016-03-16	45.12	46.61	44.80	46.50	1148913
2016-03-17	46.76	48.71	46.76	48.39	1041074
2016-03-18	48.65	49.58	47.80	48.35	1303334
2016-03-21	47.89	48.59	46.85	47.60	690573
2016-03-22	47.16	47.83	46.70	47.42	649758
2016-03-23	46.92	47.32	46.50	46.82	965474
2016-03-24	45.47	46.53	45.47	46.38	522494
2016-03-28	46.75	46.86	45.73	46.51	437375
2016-03-29	46.00	46.56	45.27	46.38	618573
2016-03-30	46.85	47.59	46.57	46.92	428313
2016-03-31	46.89	47.14	46.12	46.30	590466
2016-04-01	45.53	47.60	45.06	47.54	800168
2016-04-04	47.49	47.49	44.99	44.99	905427
2016-04-05	44.51	44.82	43.97	44.29	753902
2016-04-06	44.54	45.28	43.82	45.19	784558
2016-04-07	44.67	45.01	43.51	43.68	641043
2016-04-08	44.67	45.43	44.30	44.42	582902
2016-04-11	44.67	45.38	44.10	44.38	579230
2016-04-12	44.80	46.31	44.45	45.92	767207
2016-04-13	46.47	46.99	46.24	46.74	402340
2016-04-14	47.00	47.00	46.49	46.65	394176
2016-04-15	46.65	47.20	45.99	46.94	499097
2016-04-18	46.04	47.70	45.80	47.63	651950
2016-04-19	48.04	49.56	47.70	49.33	860243
2016-04-20	49.24	49.40	48.30	48.93	634450
2016-04-21	49.27	52.82	49.00	51.55	2268667
2016-04-22	51.72	52.55	51.00	51.77	1128368
2016-04-25	51.48	52.05	50.56	50.82	967283
2016-04-26	51.18	51.75	50.64	51.55	877790
2016-04-27	51.81	52.39	51.18	52.22	941613
2016-04-28	51.77	52.53	50.50	50.69	1156331
2016-04-29	50.90	51.23	49.59	50.19	1205017
2016-05-02	50.42	50.66	49.06	50.19	1525370
2016-05-03	48.57	49.71	47.69	48.95	1774422
2016-05-04	48.65	50.58	48.25	48.33	1463107
2016-05-05	49.16	49.25	46.82	46.88	1114371
2016-05-06	46.80	47.57	46.52	47.34	563641
2016-05-09	46.93	47.34	45.58	45.63	1063818
2016-05-10	45.56	46.18	44.86	45.89	584747
2016-05-11	45.84	46.21	45.09	45.79	629848
2016-05-12	46.57	46.97	44.95	45.01	715165
2016-05-13	44.88	45.13	43.63	43.76	1383230
2016-05-16	43.98	44.80	43.91	44.44	620861
2016-05-17	44.45	46.07	44.21	45.43	1011252
2016-05-18	44.89	44.96	42.60	42.73	1254043
2016-05-19	42.35	43.41	41.67	43.35	1569969
2016-05-20	43.42	44.09	43.17	43.42	794629
2016-05-23	43.31	44.08	42.96	43.11	1096225
2016-05-24	43.42	43.59	42.69	43.21	1538799
2016-05-25	43.79	44.84	43.54	44.32	1184403
2016-05-26	44.62	44.75	43.45	43.82	970353
2016-05-27	43.57	44.18	43.24	44.14	751872
2016-05-31	44.17	44.61	43.79	44.13	3290913
2016-06-01	43.90	45.45	43.50	45.40	1494876
2016-06-02	44.91	45.09	44.20	45.06	938853
2016-06-03	45.29	45.29	43.87	44.91	830782
2016-06-06	45.46	45.79	44.98	45.64	859168
2016-06-07	45.68	46.43	45.28	46.27	1391916
2016-06-08	46.74	47.60	46.21	46.41	864498
2016-06-09	45.86	45.86	45.04	45.06	612921
2016-06-10	45.81	47.47	44.26	46.40	5467069
2016-06-13	45.97	46.81	44.85	44.89	2322107
2016-06-14	44.67	45.85	43.21	43.65	1479828
2016-06-15	44.20	44.54	43.36	43.39	1382310
2016-06-16	42.82	43.58	42.21	43.46	1309764
2016-06-17	43.61	44.29	43.32	43.80	943151
2016-06-20	44.50	44.91	43.73	43.86	860779
2016-06-21	43.87	44.11	43.12	43.48	1034900
2016-06-22	43.91	44.09	43.51	43.59	680664
2016-06-23	44.18	44.77	43.73	44.72	806219
2016-06-24	43.00	43.39	42.17	42.48	1788886
2016-06-27	41.53	41.67	39.68	39.88	1133226
2016-06-28	40.98	41.21	39.48	40.51	1283910
2016-06-29	41.35	42.20	40.59	42.09	1296965
2016-06-30	42.04	42.94	41.53	42.92	1803573
2016-07-01	42.84	44.12	42.80	43.35	947407
2016-07-05	42.70	43.02	40.92	41.46	1008857
2016-07-06	40.66	41.29	40.25	41.21	985193
2016-07-07	41.55	42.19	41.15	41.83	891024
2016-07-08	42.56	43.73	42.56	43.49	626249
2016-07-11	43.76	44.37	43.37	43.64	966793
2016-07-12	44.22	44.92	44.11	44.65	784486
2016-07-13	44.72	45.19	44.55	45.15	931279
2016-07-14	45.53	45.70	45.02	45.39	751518
2016-07-15	45.46	45.54	45.09	45.30	812297
2016-07-18	44.88	45.24	44.28	45.16	773980
2016-07-19	44.97	45.11	44.64	45.08	418018
2016-07-20	44.99	46.53	44.80	46.50	869788
2016-07-21	46.34	47.82	46.34	46.60	1214989
2016-07-22	45.09	45.84	44.86	45.36	1436892
2016-07-25	45.12	45.45	44.65	45.43	741571
2016-07-26	45.52	46.08	45.01	45.75	634620
2016-07-27	45.84	46.06	45.27	45.77	720754
2016-07-28	45.87	46.76	45.56	46.65	1100085
2016-07-29	46.38	46.38	44.08	45.74	1345394
2016-08-01	45.55	45.73	44.59	44.99	871218
2016-08-02	45.05	45.27	43.65	43.92	752471
2016-08-03	43.75	45.42	43.51	45.35	596549
2016-08-04	45.16	46.14	44.82	45.79	859271
2016-08-05	46.05	46.75	45.77	46.30	920235
2016-08-08	46.44	48.08	46.35	47.98	887706
2016-08-09	48.14	48.36	47.21	47.81	1320058
2016-08-10	47.90	48.23	47.26	47.53	1362729
2016-08-11	47.76	49.03	47.66	48.89	2324224
2016-08-12	48.72	49.60	48.19	48.42	982444
2016-08-15	48.78	49.59	48.65	49.43	892609
2016-08-16	49.66	49.68	48.73	48.74	840271
2016-08-17	48.50	48.83	47.55	48.18	1048529
2016-08-18	48.36	49.72	48.18	49.70	811701
2016-08-19	49.58	51.07	49.51	50.91	763888
2016-08-22	50.50	50.77	50.09	50.64	910405
2016-08-23	51.77	53.63	51.55	51.98	1586140
2016-08-24	51.93	52.00	50.40	50.67	1078825
2016-08-25	50.66	51.55	50.66	51.54	880598
2016-08-26	51.86	52.40	50.82	51.24	902704
2016-08-29	50.95	51.59	50.15	51.27	772516
2016-08-30	51.44	52.49	51.16	52.17	1160450
2016-08-31	51.93	52.95	51.47	51.82	834902
2016-09-01	51.91	52.15	50.90	51.59	796878
2016-09-02	51.97	52.69	51.90	52.59	1015375
2016-09-06	52.77	52.95	51.76	52.56	945178
2016-09-07	52.36	52.67	51.51	52.13	1104399
2016-09-08	52.24	52.93	51.78	51.95	1220942
2016-09-09	50.85	52.12	50.44	50.53	1269566
2016-09-12	50.22	50.76	49.36	50.44	948504
2016-09-13	49.82	50.09	48.30	48.74	1072244
2016-09-14	48.86	49.21	48.13	48.75	928982
2016-09-15	48.95	50.44	48.95	50.12	1331629
2016-09-16	49.28	50.42	49.22	50.20	1123251
2016-09-19	50.69	51.19	50.21	50.58	672899
2016-09-20	50.70	50.87	49.24	49.32	1070851
2016-09-21	49.79	50.49	48.98	50.38	1855596
2016-09-22	51.02	51.10	49.97	50.67	1491260
2016-09-23	50.58	51.93	50.18	50.30	1821589
2016-09-26	50.25	50.50	49.54	49.59	694359
2016-09-27	49.28	50.45	49.01	50.41	930584
2016-09-28	50.69	51.47	49.70	51.38	1222569
2016-09-29	51.54	53.10	51.24	52.74	1890647
2016-09-30	53.38	53.99	53.12	53.50	1630754
2016-10-03	53.51	53.57	52.75	52.95	882863
2016-10-04	53.20	53.44	52.09	52.25	930880
2016-10-05	52.87	54.29	52.63	53.84	1208776
2016-10-06	53.68	55.29	53.68	54.84	1231801
2016-10-07	55.07	55.61	53.62	53.97	505036
2016-10-10	54.61	56.18	54.61	54.82	840796
2016-10-11	54.50	54.77	54.03	54.54	1701892
2016-10-12	54.42	54.63	53.71	53.72	1210225
2016-10-13	53.16	53.47	52.44	53.22	450560
2016-10-14	53.34	53.87	52.34	52.35	598010
2016-10-17	52.26	52.87	52.19	52.86	622522
2016-10-18	53.80	54.08	53.27	53.30	595567
2016-10-19	53.55	53.55	52.88	53.43	612810
2016-10-20	52.89	53.66	52.89	53.22	787428
2016-10-21	52.86	52.86	52.12	52.32	973264
2016-10-24	52.63	52.94	52.28	52.49	580125
2016-10-25	52.58	52.70	51.48	51.50	512804
2016-10-26	51.01	51.60	50.67	51.26	1132408
2016-10-27	51.61	51.68	50.96	51.24	610625
2016-10-28	51.37	52.44	51.12	51.66	506202
2016-10-31	51.55	51.98	51.40	51.79	606301
2016-11-01	52.21	52.21	50.55	51.01	803090
2016-11-02	50.90	51.30	49.66	50.38	1019267
2016-11-03	50.38	50.97	49.77	49.84	752470
2016-11-04	49.63	50.71	49.21	50.22	781368
2016-11-07	51.39	52.21	51.29	51.77	1078162
2016-11-08	50.30	51.62	48.92	51.01	2128690
2016-11-09	50.99	53.66	50.67	53.16	1093248
2016-11-10	53.48	54.71	53.09	54.25	1168529
2016-11-11	54.11	54.41	52.45	53.05	752389
2016-11-14	53.05	54.05	52.56	53.78	1277341
2016-11-15	53.63	54.69	52.72	54.66	1101578
2016-11-16	54.20	54.92	54.12	54.40	898582
2016-11-17	54.65	55.03	53.12	53.20	832093
2016-11-18	53.24	53.45	52.57	52.83	964199
2016-11-21	53.98	56.04	53.65	55.84	1446305
2016-11-22	56.45	56.45	55.00	55.72	1018888
2016-11-23	55.25	55.55	54.84	55.26	1050267
2016-11-25	55.16	55.99	55.02	55.57	227477
2016-11-28	55.61	56.39	55.11	55.03	682802
2016-11-29	54.70	54.81	54.11	54.41	596619
2016-11-30	56.42	59.48	56.42	59.17	2302153
2016-12-01	59.97	61.53	58.60	58.71	1363772
2016-12-02	58.61	58.92	57.11	57.40	1201678
2016-12-05	57.90	58.77	57.39	57.61	1120375
2016-12-06	57.35	57.51	55.98	56.66	1208933
2016-12-07	56.89	57.30	56.01	57.19	1230349
2016-12-08	57.42	58.25	56.82	57.93	886898
2016-12-09	58.17	58.17	56.69	57.21	548364
2016-12-12	57.52	58.75	57.06	57.12	968435
2016-12-13	57.43	58.34	57.06	57.88	808211
2016-12-14	57.33	58.09	56.63	56.74	678917
2016-12-15	56.49	57.50	56.00	57.23	642078
2016-12-16	57.17	58.15	56.98	58.10	1067957
2016-12-19	57.88	58.10	57.28	58.07	1145004
2016-12-20	58.64	58.85	57.82	57.98	774346
2016-12-21	58.12	58.33	57.21	57.47	419285
2016-12-22	57.57	57.57	56.39	56.80	676591
2016-12-23	56.85	57.85	56.81	57.60	467245
2016-12-27	57.71	58.19	57.60	57.66	316066
2016-12-28	57.58	58.12	56.87	56.90	380337
2016-12-29	56.84	57.29	56.33	56.47	259025
2016-12-30	56.59	56.87	55.83	55.99	483662
2017-01-03	56.65	58.08	56.35	57.29	829346
2017-01-04	57.39	58.76	57.08	58.56	910862
2017-01-05	58.36	60.35	58.36	59.45	1148554
2017-01-06	59.59	59.63	58.63	59.30	775703
2017-01-09	58.60	59.43	58.22	58.22	571097
2017-01-10	58.37	58.69	57.73	58.04	562792
2017-01-11	58.28	59.44	57.83	59.26	1177169
2017-01-12	60.02	60.17	59.15	60.04	1318884
2017-01-13	59.86	61.30	59.86	60.24	776313
2017-01-17	60.35	60.56	59.56	59.77	500923
2017-01-18	59.88	60.18	58.97	59.22	731310
2017-01-19	59.46	59.90	58.98	59.19	401123
2017-01-20	60.89	62.34	60.34	61.03	1481044
2017-01-23	60.63	61.11	60.39	61.03	616309
2017-01-24	61.60	64.78	61.60	64.09	1709971
2017-01-25	63.87	64.38	63.41	64.33	734906
2017-01-26	64.26	65.02	63.81	64.03	647798
2017-01-27	63.84	64.20	63.34	63.36	370508
2017-01-30	62.61	62.68	61.29	62.21	853501
2017-01-31	62.32	62.32	61.22	61.91	833236
2017-02-01	61.75	64.18	61.75	64.07	1343671
2017-02-02	63.89	64.15	62.92	63.34	591992
2017-02-03	63.51	64.17	63.25	63.57	748671
2017-02-06	63.46	63.53	63.10	63.46	638079
2017-02-07	62.79	63.99	61.71	61.80	907964
2017-02-08	61.84	62.07	61.21	61.99	604819
2017-02-09	62.55	63.39	62.31	63.23	668482
2017-02-10	63.67	64.25	63.26	63.58	753784
2017-02-13	63.84	64.79	63.84	64.43	482258
2017-02-14	64.28	64.62	63.83	64.23	532816
2017-02-15	64.28	64.57	63.59	64.14	881000
2017-02-16	64.27	64.73	62.58	62.65	1420748
2017-02-17	62.18	62.41	61.32	61.66	1909311
2017-02-21	62.40	66.83	61.05	65.79	2760240
2017-02-22	65.43	66.13	64.43	64.55	920933
2017-02-23	65.91	65.91	63.26	63.21	1126398
2017-02-24	62.19	64.23	62.19	63.61	1070070
2017-02-27	63.35	64.25	63.13	63.84	646642
2017-02-28	63.58	64.14	62.99	63.43	677334
2017-03-01	64.17	66.59	64.11	66.18	844294
2017-03-02	65.77	66.36	65.34	65.38	1041888
2017-03-03	65.92	66.09	65.19	65.76	707445
2017-03-06	65.10	65.90	65.10	65.49	1103524
2017-03-07	65.43	66.28	64.96	65.85	998551
2017-03-08	65.54	65.72	64.43	64.45	962704
2017-03-09	64.25	64.84	63.27	64.16	978050
2017-03-10	64.82	64.95	63.74	64.36	949737
2017-03-13	64.66	65.56	64.51	65.47	682032
2017-03-14	64.68	64.75	63.60	64.46	541452
2017-03-15	64.88	66.94	64.88	66.87	945590
2017-03-16	67.30	67.38	66.59	67.14	860396
2017-03-17	67.46	68.08	66.98	67.21	789494
2017-03-20	66.99	67.11	65.80	66.88	546141
2017-03-21	66.95	67.48	64.81	64.90	851280
2017-03-22	64.68	65.18	64.12	64.80	686457
2017-03-23	64.67	65.82	64.08	65.24	588452
2017-03-24	65.38	65.58	64.26	64.64	669946
2017-03-27	63.63	64.53	62.74	64.24	799955
2017-03-28	64.25	66.19	64.25	65.45	676684
2017-03-29	65.30	66.52	65.30	65.60	542679
2017-03-30	65.72	66.34	65.54	65.65	535290
2017-03-31	65.43	66.43	65.43	66.05	457202
2017-04-03	66.25	66.48	64.75	65.54	443777
2017-04-04	65.64	66.16	65.43	66.11	324121
2017-04-05	66.68	67.50	65.26	65.32	917565
2017-04-06	65.40	66.73	65.16	66.56	645033
2017-04-07	66.28	67.45	65.84	67.19	1065387
2017-04-10	67.34	67.86	66.58	67.30	569326
2017-04-11	67.37	67.61	66.40	67.34	765564
2017-04-12	67.08	67.17	64.93	65.15	1215826
2017-04-13	64.91	65.21	62.61	62.71	1210777
2017-04-17	62.92	63.39	62.47	62.86	824322
2017-04-18	62.48	63.27	61.73	62.32	1301054
2017-04-19	62.97	64.29	62.91	63.90	1818972
2017-04-20	64.71	65.58	64.25	64.83	885496
2017-04-21	64.70	65.06	63.73	64.30	763084
2017-04-24	65.32	65.55	64.49	64.77	781003
2017-04-25	65.22	65.49	64.80	65.35	542044
2017-04-26	65.06	65.48	64.47	64.56	861197
2017-04-27	64.39	64.49	63.07	63.42	1167370
2017-04-28	63.51	63.52	61.87	62.25	1222154
2017-05-01	62.52	62.53	60.87	62.20	1184402
2017-05-02	65.36	67.82	63.15	64.33	2635474
2017-05-03	64.11	64.39	62.21	62.62	1333620
2017-05-04	62.07	62.44	60.40	60.56	1224857
2017-05-05	60.77	62.48	60.63	62.13	849995
2017-05-08	61.63	61.87	59.75	60.09	1470458
2017-05-09	60.13	60.79	59.75	60.35	858302
2017-05-10	60.61	61.70	60.41	61.63	855203
2017-05-11	61.73	62.04	60.26	60.84	725034
2017-05-12	61.20	62.20	61.17	61.72	884240
2017-05-15	63.00	64.56	62.06	63.44	852399
2017-05-16	63.45	64.03	62.81	63.71	916606
2017-05-17	62.58	62.87	60.52	61.05	817744
2017-05-18	60.43	61.83	59.58	61.53	687838
2017-05-19	61.81	64.00	61.65	62.88	1077517
2017-05-22	63.86	63.88	62.61	63.24	837267
2017-05-23	63.49	64.44	62.90	63.05	1063944
2017-05-24	63.18	63.73	62.36	62.65	629185
2017-05-25	62.77	63.70	62.02	62.33	451886
2017-05-26	62.09	62.98	61.99	62.54	359107
2017-05-30	62.18	62.47	61.38	61.92	1282177
2017-05-31	61.80	61.80	60.23	61.46	768883
2017-06-01	61.53	62.74	61.23	62.43	551404
2017-06-02	62.64	63.48	61.99	62.93	730872
2017-06-05	62.64	63.50	62.16	62.90	894542
2017-06-06	62.42	63.08	61.66	62.43	650883
2017-06-07	62.40	63.32	61.76	62.11	999153
2017-06-08	61.97	64.06	61.86	63.55	792393
2017-06-09	63.60	66.32	63.60	65.69	1121606
2017-06-12	65.80	66.16	64.71	65.04	801827
2017-06-13	65.16	66.10	64.87	65.97	477097
2017-06-14	66.09	66.14	63.32	63.59	1077234
2017-06-15	63.14	63.39	62.18	62.51	757264
2017-06-16	62.82	63.65	62.63	63.65	811770
2017-06-19	63.72	64.59	63.45	64.55	893647
2017-06-20	63.70	64.29	62.81	63.75	539496
2017-06-21	63.38	64.25	62.51	62.74	698963
2017-06-22	62.97	63.95	62.78	63.20	702594
2017-06-23	62.93	63.30	62.28	62.34	1522559
2017-06-26	62.93	62.93	61.51	62.58	913374
2017-06-27	63.10	63.86	62.56	63.16	742125
2017-06-28	63.81	65.44	63.61	65.26	749209
2017-06-29	65.72	66.40	64.70	65.10	1572113
2017-06-30	65.86	66.81	65.43	66.21	727078
2017-07-03	66.59	67.59	66.59	66.95	313473
2017-07-05	67.05	67.42	65.51	66.00	844808
2017-07-06	66.07	67.15	65.59	65.85	669364
2017-07-07	65.99	66.87	65.41	66.73	690228
2017-07-10	66.45	67.82	66.39	67.55	871478
2017-07-11	67.57	68.68	67.18	68.24	849888
2017-07-12	69.07	70.31	68.76	69.30	639815
2017-07-13	69.75	70.08	69.02	69.79	668226
2017-07-14	70.11	70.59	69.69	70.24	358957
2017-07-17	70.29	70.82	70.10	70.41	343321
2017-07-18	70.42	70.48	69.33	69.38	533537
2017-07-19	69.45	70.69	69.28	70.50	899552
2017-07-20	70.44	70.74	69.62	70.03	1051063
2017-07-21	69.94	70.13	69.64	69.94	508941
2017-07-24	70.07	70.66	69.90	70.32	836930
2017-07-25	71.34	71.44	70.20	71.00	788859
2017-07-26	71.39	71.39	70.31	70.48	375895
2017-07-27	70.68	71.05	69.54	70.10	1055997
2017-07-28	70.03	71.06	70.01	71.00	614258
2017-07-31	71.15	71.33	70.16	70.36	521289
2017-08-01	70.56	70.71	69.77	70.41	588077
2017-08-02	70.44	71.55	69.48	71.33	2025243
2017-08-03	71.15	72.00	69.19	69.43	2106433
2017-08-04	70.05	70.71	69.68	69.97	824856
2017-08-07	70.22	70.50	69.78	70.41	610039
2017-08-08	70.21	70.84	69.25	69.57	523395
2017-08-09	69.43	70.40	68.60	70.24	977717
2017-08-10	69.62	70.72	69.10	69.16	1131259
2017-08-11	68.82	70.12	68.67	69.34	1007309
2017-08-14	69.88	70.19	69.59	69.87	782547
2017-08-15	69.88	70.47	69.81	70.19	497773
2017-08-16	70.59	71.23	70.30	71.03	529208
2017-08-17	70.61	71.33	69.65	69.70	813098
2017-08-18	69.71	70.51	68.93	70.28	647177
2017-08-21	70.33	70.89	70.26	70.83	445220
2017-08-22	71.18	71.77	70.84	71.64	754866
2017-08-23	71.07	72.55	71.07	72.40	525628
2017-08-24	72.41	72.89	71.87	72.70	752183
2017-08-25	73.46	74.38	73.19	73.27	990371
2017-08-28	73.92	75.18	73.92	74.84	1278925
2017-08-29	74.07	75.25	73.68	74.61	1121634
2017-08-30	74.54	76.45	74.33	76.36	1311215
2017-08-31	76.92	77.31	76.35	76.91	952438
2017-09-01	77.38	78.06	76.82	77.70	540731
2017-09-05	77.90	78.17	75.92	76.64	1089633
2017-09-06	77.49	79.13	77.11	78.33	1479535
2017-09-07	78.31	78.32	76.79	76.98	1102011
2017-09-08	76.79	77.08	76.30	76.58	812908
2017-09-11	77.46	78.14	76.99	77.45	1444857
2017-09-12	77.88	79.70	77.55	79.42	1135691
2017-09-13	79.42	79.65	78.62	79.29	830930
2017-09-14	79.26	79.47	78.62	79.15	424430
2017-09-15	78.94	79.79	78.68	79.46	488687
2017-09-18	79.99	80.86	79.65	80.77	898547
2017-09-19	81.09	81.50	80.57	81.30	555890
2017-09-20	81.59	81.72	80.53	81.17	921933
2017-09-21	81.11	81.11	80.34	80.74	751651
2017-09-22	80.92	81.63	80.52	80.79	482493
2017-09-25	80.55	81.04	79.98	80.71	1023450
2017-09-26	82.00	82.98	81.63	82.19	742793
2017-09-27	82.81	84.58	82.14	83.30	975803
2017-09-28	83.64	83.90	82.85	83.55	614833
2017-09-29	83.62	83.99	82.75	83.09	591268
2017-10-02	82.94	84.84	82.94	84.77	588199
2017-10-03	84.81	85.18	84.20	84.97	639143
2017-10-04	85.36	85.36	83.67	83.78	618791
2017-10-05	84.25	85.01	83.57	84.92	855060
2017-10-06	84.00	84.64	83.40	84.53	672359
2017-10-09	85.10	85.17	84.50	84.72	6244415
2017-10-10	85.55	85.55	84.19	84.29	465754
2017-10-11	84.31	84.57	83.58	84.50	293742
2017-10-12	84.09	84.88	83.62	84.49	356142
2017-10-13	85.44	85.86	84.22	84.42	774953
2017-10-16	85.00	85.33	84.00	84.24	782074
2017-10-17	84.42	85.10	83.62	83.65	471731
2017-10-18	83.65	84.04	82.63	83.10	755456
2017-10-19	82.75	84.08	82.28	84.00	468381
2017-10-20	84.39	84.70	83.71	83.82	454601
2017-10-23	83.77	83.97	83.17	83.26	601063
2017-10-24	83.90	86.28	83.54	85.60	1343684
2017-10-25	85.25	85.45	83.46	84.51	839854
2017-10-26	84.93	85.12	84.12	84.85	749090
2017-10-27	84.85	84.92	83.61	84.57	511852
2017-10-30	84.30	87.22	84.30	85.63	1001277
2017-10-31	85.84	85.92	84.52	84.91	757599
2017-11-01	85.90	86.69	85.29	85.93	650273
2017-11-02	85.81	86.25	85.26	85.62	520851
2017-11-03	85.78	86.07	85.14	85.77	954483
2017-11-06	85.90	86.21	84.89	86.02	1013572
2017-11-07	87.59	91.71	87.59	91.62	1824263
2017-11-08	91.83	94.08	91.20	93.95	1561772
2017-11-09	93.53	96.15	93.05	93.40	1196117
2017-11-10	93.33	94.40	92.43	92.99	787204
2017-11-13	92.31	94.88	92.27	93.95	1028542
2017-11-14	93.03	93.59	91.40	92.75	1110950
2017-11-15	92.32	92.41	89.93	90.59	1345775
2017-11-16	91.16	93.17	91.14	92.69	996986
2017-11-17	92.85	94.17	92.45	93.51	887451
2017-11-20	93.57	95.14	93.30	94.30	1090528
2017-11-21	95.10	95.35	94.05	94.41	734773
2017-11-22	94.49	95.99	94.43	94.79	810994
2017-11-24	95.35	95.51	94.11	94.59	317942
2017-11-27	94.54	94.54	93.12	94.19	725964
2017-11-28	94.62	95.59	93.80	95.34	1162720
2017-11-29	95.49	96.21	94.23	96.09	904744
2017-11-30	96.39	98.12	96.07	97.93	1090128
2017-12-01	98.48	99.40	97.02	98.54	1406543
2017-12-04	99.71	99.71	97.13	97.19	1099133
2017-12-05	96.87	99.39	96.43	98.41	723849
2017-12-06	97.75	99.00	96.87	97.69	1001804
2017-12-07	98.11	99.57	97.39	99.37	620225
2017-12-08	100.02	100.70	99.24	99.78	590338
2017-12-11	100.28	101.66	100.06	100.64	630836
2017-12-12	100.85	101.54	100.48	100.88	365076
2017-12-13	101.22	102.21	100.86	101.51	1194772
2017-12-14	101.68	102.58	100.65	100.96	1042850
2017-12-15	101.71	101.73	100.56	100.69	1094352
2017-12-18	102.08	104.08	101.85	103.32	1768676
2017-12-19	103.30	103.78	102.66	102.90	746107
2017-12-20	103.61	104.24	102.95	103.53	548681
2017-12-21	103.73	104.96	103.12	104.55	534159
2017-12-22	104.77	104.86	103.85	104.65	349760
2017-12-26	104.62	105.85	104.32	105.51	403893
2017-12-27	105.91	106.35	105.01	105.68	361734
2017-12-28	106.11	106.47	105.22	106.44	353893
2017-12-29	106.99	107.51	105.61	106.53	468614
2018-01-02	106.97	109.10	106.82	109.09	461401
2018-01-03	107.99	108.52	107.23	108.13	877766
2018-01-04	108.59	109.11	107.96	109.10	1022635
2018-01-05	109.69	110.98	109.21	110.79	539520
2018-01-08	111.08	111.72	110.11	111.64	725741
2018-01-09	111.86	113.42	111.17	111.49	733965
2018-01-10	111.39	111.40	110.05	110.46	439638
2018-01-11	111.30	113.31	110.94	113.25	530496
2018-01-12	113.44	114.34	112.60	113.94	328391
2018-01-16	113.51	113.51	109.10	110.40	800790
2018-01-17	111.31	111.88	108.45	108.77	1328866
2018-01-18	108.50	108.62	106.51	108.01	1247345
2018-01-19	108.77	110.24	108.40	110.13	771814
2018-01-22	109.74	110.09	109.30	109.86	581889
2018-01-23	110.78	111.25	110.21	111.12	646444
2018-01-24	111.76	113.00	110.02	111.14	798331
2018-01-25	111.96	114.23	111.96	113.25	591253
2018-01-26	113.75	115.19	112.77	114.16	560182
2018-01-29	114.35	114.35	111.63	112.67	592109
2018-01-30	111.81	112.15	109.84	111.08	771667
2018-01-31	112.12	114.03	111.45	112.60	655995
2018-02-01	112.57	113.31	110.66	110.99	822010
2018-02-02	110.47	110.59	105.45	106.41	950877
2018-02-05	105.44	107.92	102.14	103.00	1098522
2018-02-06	100.91	108.53	100.29	108.21	1354057
2018-02-07	107.57	108.80	106.25	106.92	788650
2018-02-08	107.20	107.61	101.79	102.09	1205071
2018-02-09	103.81	103.81	98.32	102.66	932095
2018-02-12	103.87	106.60	103.68	106.23	648552
2018-02-13	105.86	108.45	104.49	107.58	710446
2018-02-14	106.62	110.61	106.62	110.07	745944
2018-02-15	111.29	111.49	107.28	109.24	901733
2018-02-16	108.50	109.08	106.42	106.76	802653
2018-02-20	104.30	107.90	99.35	106.96	1274075
2018-02-21	106.98	110.86	106.86	108.49	1326478
2018-02-22	109.35	111.90	108.46	111.04	807226
2018-02-23	111.57	111.83	110.24	111.19	616723
2018-02-26	111.57	112.43	110.39	112.19	503597
2018-02-27	112.00	112.12	110.72	111.09	558599
2018-02-28	111.13	111.75	108.24	108.26	664973
2018-03-01	108.15	110.20	106.01	106.98	730809
2018-03-02	106.04	109.60	105.24	109.25	632141
2018-03-05	108.35	114.17	108.28	114.02	1546749
2018-03-06	114.72	117.37	114.72	117.16	1260518
2018-03-07	115.66	118.35	114.85	117.83	853792
2018-03-08	117.81	118.47	115.11	116.37	713875
2018-03-09	117.76	120.28	117.06	119.95	967145
2018-03-12	120.12	121.30	117.66	118.08	685095
2018-03-13	118.90	119.94	117.65	118.14	338434
2018-03-14	118.67	118.92	115.76	116.35	494680
2018-03-15	116.58	116.78	115.25	115.52	475576
2018-03-16	115.57	116.44	114.39	115.87	598610
2018-03-19	115.39	115.57	113.33	114.43	527531
2018-03-20	115.10	116.58	114.65	114.88	536524
2018-03-21	114.93	118.47	114.93	117.61	479745
2018-03-22	115.93	117.13	112.85	113.36	663456
2018-03-23	113.80	115.81	112.61	112.65	605211
2018-03-26	114.12	115.06	111.88	114.31	411976
2018-03-27	115.28	116.63	112.76	113.34	533228
2018-03-28	113.85	113.85	107.95	108.01	1413504
2018-03-29	108.83	111.76	108.04	111.15	717714
2018-04-02	110.76	111.79	107.30	108.82	727863
2018-04-03	109.77	110.26	108.24	109.69	785128
2018-04-04	102.97	108.03	102.63	107.71	1344358
2018-04-05	108.19	111.50	108.19	110.63	984406
2018-04-06	108.91	110.11	105.96	107.19	1154023
2018-04-09	105.89	108.15	104.86	106.17	1405173
2018-04-10	108.49	110.28	107.96	109.01	992168
2018-04-11	108.32	108.43	106.55	108.07	920848
2018-04-12	108.60	109.38	106.75	108.92	790544
2018-04-13	109.64	109.92	107.67	108.62	562487
2018-04-16	109.36	110.53	107.88	110.33	700097
2018-04-17	111.25	112.70	111.13	111.57	740278
2018-04-18	112.45	115.15	112.45	114.62	922965
2018-04-19	114.32	114.32	111.74	112.85	684334
2018-04-20	111.95	112.16	109.26	109.95	1027468
2018-04-23	109.65	112.86	109.65	111.22	836263
2018-04-24	111.65	112.59	106.19	108.10	920159
2018-04-25	108.14	108.25	106.47	107.05	599370
2018-04-26	107.22	108.63	106.70	108.46	906708
2018-04-27	108.57	109.00	105.91	107.57	480756
2018-04-30	108.13	110.18	106.65	106.97	616658
2018-05-01	106.25	106.88	105.28	106.55	583954
2018-05-02	106.94	110.13	106.74	107.95	1354222
2018-05-03	107.90	108.02	102.08	105.17	1832316
2018-05-04	104.64	106.99	104.03	106.61	1184064
2018-05-07	107.28	108.25	106.55	106.85	1078460
2018-05-08	106.96	109.12	106.64	108.50	830995
2018-05-09	109.60	114.13	109.37	113.90	935055
2018-05-10	114.33	117.83	113.74	116.40	1002163
2018-05-11	116.88	117.89	116.56	117.11	646626
2018-05-14	117.80	118.36	117.32	117.69	419482
2018-05-15	117.00	119.34	116.41	119.00	1000944
2018-05-16	119.14	121.94	119.14	120.73	613504
2018-05-17	121.01	121.88	120.11	120.83	768506
2018-05-18	120.86	122.35	120.86	121.28	565044
2018-05-21	122.56	123.85	121.50	123.67	501840
2018-05-22	124.01	124.30	121.97	122.14	613008
2018-05-23	121.00	122.39	119.72	121.42	605250
2018-05-24	120.88	122.76	118.97	120.53	655968
2018-05-25	119.66	120.23	117.25	118.26	712374
2018-05-29	117.30	120.65	117.30	117.92	907582
2018-05-30	119.25	119.69	118.23	118.94	647520
2018-05-31	118.95	119.50	115.66	115.73	2612672
2018-06-01	117.37	118.47	115.39	116.58	990127
2018-06-04	116.89	117.58	115.87	116.54	902409
2018-06-05	116.26	117.73	116.21	117.55	496235
2018-06-06	118.29	119.15	117.61	119.01	878676
2018-06-07	119.09	119.77	116.97	117.63	835083
2018-06-08	117.31	117.76	116.53	117.67	711574
2018-06-11	117.55	117.56	115.03	115.84	835468
2018-06-12	115.52	116.33	113.75	114.51	929065
2018-06-13	114.75	114.98	111.65	112.43	894540
2018-06-14	112.93	113.57	111.73	112.29	803379
2018-06-15	111.79	112.00	108.46	110.00	922918
2018-06-18	108.94	109.91	108.58	109.53	768670
2018-06-19	107.78	107.78	103.71	105.61	1091863
2018-06-20	105.93	106.00	103.33	104.99	997486
2018-06-21	105.80	107.58	105.00	105.87	1261530
2018-06-22	108.52	109.33	106.87	107.86	1269286
2018-06-25	107.14	107.16	103.90	105.44	623759
2018-06-26	105.57	106.28	103.98	105.14	782235
2018-06-27	105.53	107.66	105.48	106.05	1091530
2018-06-28	105.84	106.55	104.72	106.55	590219
2018-06-29	107.00	109.08	106.71	107.63	721892
2018-07-02	108.00	108.26	105.88	108.16	924651
2018-07-03	108.90	109.10	107.05	107.27	386916
2018-07-05	108.23	108.80	107.24	108.80	700651
2018-07-06	108.24	109.83	107.72	109.46	506938
2018-07-09	110.39	111.67	109.59	111.52	712383
2018-07-10	111.89	112.85	110.69	111.60	645029
2018-07-11	108.61	109.60	105.91	107.00	1520641
2018-07-12	107.34	108.69	105.83	107.19	788407
2018-07-13	107.30	108.57	107.16	107.88	555938
2018-07-16	107.43	107.98	104.92	105.51	671442
2018-07-17	105.71	107.92	105.44	107.72	491776
2018-07-18	107.64	109.13	107.41	108.18	545280
2018-07-19	107.61	107.95	106.60	107.39	552408
2018-07-20	106.96	108.27	106.42	107.63	565838
2018-07-23	108.00	108.00	106.26	106.46	520913
2018-07-24	106.70	108.00	104.95	105.23	862025
2018-07-25	105.02	105.65	102.63	105.53	957496
2018-07-26	105.05	107.06	105.01	106.18	574006
2018-07-27	106.41	106.81	103.97	104.74	473348
2018-07-30	105.63	106.50	104.83	105.00	511220
2018-07-31	105.62	107.52	105.42	107.22	582555
2018-08-01	107.20	109.87	106.84	107.56	1268514
2018-08-02	101.54	101.54	96.66	98.84	2770702
2018-08-03	98.83	100.79	98.34	99.50	776156
2018-08-06	98.74	100.80	98.23	100.37	746059
2018-08-07	100.67	103.11	100.17	100.32	753350
2018-08-08	100.23	100.72	98.15	99.85	733489
2018-08-09	99.84	101.11	99.50	100.26	704411
2018-08-10	99.25	99.55	96.37	98.06	714421
2018-08-13	98.15	99.24	97.03	97.32	801653
2018-08-14	97.89	99.05	97.61	97.69	566766
2018-08-15	96.27	96.27	92.77	93.88	1296237
2018-08-16	94.85	97.29	94.36	96.93	983674
2018-08-17	96.72	96.72	94.93	95.59	836279
2018-08-20	95.94	97.14	95.65	96.59	1029771
2018-08-21	96.57	97.70	96.52	97.31	673190
2018-08-22	97.96	98.57	96.90	98.18	756204
2018-08-23	97.95	98.07	95.66	96.45	818475
2018-08-24	97.00	97.86	96.55	96.94	676033
2018-08-27	97.18	98.49	97.18	97.98	451051
2018-08-28	98.34	98.99	97.45	98.04	955528
2018-08-29	97.26	97.61	95.64	96.55	570674
2018-08-30	96.26	96.49	94.67	94.78	825103
2018-08-31	94.24	95.35	93.78	94.57	683486
2018-09-04	94.03	94.35	92.14	92.80	717273
2018-09-05	92.80	93.78	91.59	93.13	730360
2018-09-06	92.95	95.00	91.49	92.00	1038553
2018-09-07	90.09	90.64	87.36	89.21	1273384
2018-09-10	89.54	89.89	86.97	87.31	817357
2018-09-11	86.52	88.05	85.74	86.68	1051180
2018-09-12	86.52	86.78	85.86	85.96	756224
2018-09-13	86.20	88.02	85.63	86.01	902601
2018-09-14	86.04	87.67	85.28	86.93	867043
2018-09-17	86.56	87.48	85.69	85.79	758739
2018-09-18	86.00	86.00	83.77	83.90	1264054
2018-09-19	81.96	85.34	81.94	83.93	1073024
2018-09-20	85.02	87.41	85.02	86.26	1036347
2018-09-21	86.43	87.26	85.47	85.95	716280
2018-09-24	86.01	86.45	84.81	86.16	907701
2018-09-25	85.75	86.98	85.27	86.44	1350277
2018-09-26	85.55	87.65	85.41	86.00	955958
2018-09-27	85.87	85.87	83.98	84.27	799357
2018-09-28	83.74	83.80	81.88	83.11	857705
2018-10-01	83.11	85.24	83.11	83.63	637725
2018-10-02	83.83	84.50	82.90	83.39	784493
2018-10-03	82.56	82.80	79.08	81.54	1762263
2018-10-04	81.75	82.40	80.40	80.85	861738
2018-10-05	81.00	82.08	80.68	81.65	996881
2018-10-08	82.84	85.95	82.77	83.31	870477
2018-10-09	83.13	83.69	80.21	80.62	980772
2018-10-10	80.48	82.14	79.31	80.27	907562
2018-10-11	80.07	82.08	79.53	79.54	1492270
2018-10-12	80.57	82.48	80.16	80.83	957633
2018-10-15	80.76	81.58	79.29	79.30	497352
2018-10-16	79.80	80.74	79.13	80.32	859376
2018-10-17	80.55	80.83	77.77	78.80	541776
2018-10-18	78.34	80.02	76.87	77.17	694176
2018-10-19	77.16	77.85	76.07	76.57	640420
2018-10-22	77.10	77.32	74.69	75.21	726856
2018-10-23	73.52	74.20	72.18	72.78	956815
2018-10-24	72.85	73.50	69.29	69.30	852565
2018-10-25	70.22	71.19	69.35	70.76	1143282
2018-10-26	69.61	71.68	68.40	71.01	878374
2018-10-29	72.23	72.32	69.53	70.33	492440
2018-10-30	70.08	71.73	68.83	70.74	739600
2018-10-31	71.61	73.10	71.18	71.30	1062038
2018-11-01	72.55	75.16	71.64	74.90	735861
2018-11-02	75.44	75.82	74.08	74.24	509817
2018-11-05	74.58	75.61	73.36	74.51	704789
2018-11-06	78.03	81.49	75.80	79.07	1356069
2018-11-07	79.54	79.79	77.15	79.59	772983
2018-11-08	78.75	79.37	77.16	77.46	697302
2018-11-09	76.10	77.07	75.54	75.90	832115
2018-11-12	76.12	76.28	73.66	74.03	790235
2018-11-13	73.77	74.61	70.99	71.10	767586
2018-11-14	71.67	72.70	70.33	71.39	1417104
2018-11-15	70.74	72.11	69.80	71.70	815663
2018-11-16	71.53	73.50	70.96	71.74	652366
2018-11-19	71.06	71.85	69.39	69.69	600931
2018-11-20	68.33	68.74	66.91	67.50	674853
2018-11-21	68.06	70.28	67.92	69.39	754440
2018-11-23	68.30	69.53	67.66	68.41	405601
2018-11-26	68.40	69.97	68.40	69.46	488238
2018-11-27	68.54	69.47	68.00	68.71	1053982
2018-11-28	68.68	70.24	67.59	70.13	944235
2018-11-29	70.16	72.41	70.05	71.82	575780
2018-11-30	71.31	72.60	71.11	72.49	1132540
2018-12-03	74.41	75.25	72.55	73.82	888429
2018-12-04	73.67	74.05	70.27	70.41	741338
2018-12-06	67.88	70.45	67.46	70.28	973915
2018-12-07	71.33	73.64	68.23	68.37	891201
2018-12-10	67.93	68.32	64.55	66.82	1021549
2018-12-11	68.21	68.60	65.07	66.31	894820
2018-12-12	67.78	68.73	66.82	67.36	945130
2018-12-13	67.66	68.79	66.32	67.00	745192
2018-12-14	66.12	67.32	63.96	64.63	1037103
2018-12-17	64.24	66.70	63.78	65.00	863249
2018-12-18	65.31	67.00	64.40	64.49	1154857
2018-12-19	64.43	65.39	62.04	62.37	1096697
2018-12-20	61.84	64.14	61.32	61.66	860370
2018-12-21	61.46	62.75	61.21	61.40	826198
2018-12-24	60.93	62.55	60.20	60.82	262430
2018-12-26	60.71	63.70	59.78	63.59	469057
2018-12-27	62.45	65.01	62.13	65.00	453696
2018-12-28	65.04	65.37	63.97	64.59	528559
2018-12-31	65.07	66.20	64.68	66.17	659416
2019-01-02	65.00	68.36	64.99	67.46	1243882
2019-01-03	67.18	67.79	65.17	65.23	602236
2019-01-04	67.34	69.84	67.04	69.57	824064
2019-01-07	69.53	70.88	68.15	69.93	1333154
2019-01-08	72.50	74.77	71.95	74.52	1861819
2019-01-09	75.01	76.09	74.45	75.36	1182229
2019-01-10	74.44	75.85	73.01	75.74	760896
2019-01-11	75.02	75.75	74.52	75.07	659319
2019-01-14	74.27	75.22	73.31	74.12	699402
2019-01-15	74.00	74.37	71.94	72.59	633932
2019-01-16	73.07	76.08	72.75	74.71	1023518
2019-01-17	74.18	76.08	73.62	75.51	611496
2019-01-18	76.21	79.23	76.21	77.83	960038
2019-01-22	77.00	77.39	74.06	74.93	797649
2019-01-23	74.93	75.32	72.31	72.50	842931
2019-01-24	72.48	73.00	72.35	72.74	569392
2019-01-25	73.58	75.37	73.36	75.10	808712
2019-01-28	74.00	74.74	73.53	74.37	720538
2019-01-29	74.19	77.30	74.19	76.72	654996
2019-01-30	75.96	77.44	74.10	77.03	540088
2019-01-31	75.93	76.01	73.55	73.90	1095149
2019-02-01	73.78	75.95	73.45	75.34	703565
2019-02-04	75.48	75.84	74.36	75.43	427045
2019-02-05	75.31	77.96	75.31	77.85	700666
2019-02-06	76.81	77.44	75.67	75.77	528299
2019-02-07	75.09	75.78	73.09	73.96	805708
2019-02-08	73.42	74.34	72.34	73.54	706837
2019-02-11	73.53	75.06	73.46	74.82	1183163
2019-02-12	75.70	77.82	75.59	77.32	794432
2019-02-13	77.88	78.22	77.19	77.55	690792
2019-02-14	77.11	78.39	77.02	77.80	481008
2019-02-15	78.86	81.04	78.62	80.88	1673231
2019-02-19	72.36	79.89	72.30	77.03	2781086
2019-02-20	76.50	79.91	74.01	79.89	2688192
2019-02-21	79.31	79.81	74.52	74.77	1434336
2019-02-22	75.13	76.29	75.01	75.57	748244
2019-02-25	75.78	76.32	73.45	73.58	1758813
2019-02-26	72.50	73.49	72.19	72.21	775611
2019-02-27	72.08	72.55	71.51	72.46	870999
2019-02-28	72.28	72.65	69.66	69.87	1165068
2019-03-01	70.64	71.86	68.30	69.65	1190670
2019-03-04	70.17	71.18	68.88	70.64	1486889
2019-03-05	70.57	70.95	69.41	69.44	834679
2019-03-06	69.89	72.02	69.54	70.66	949254
2019-03-07	70.70	71.18	68.15	68.91	1033889
2019-03-08	68.03	68.19	66.64	67.53	595108
2019-03-11	67.96	69.28	67.50	68.77	538465
2019-03-12	69.05	69.47	68.47	68.55	664216
2019-03-13	69.24	69.77	68.23	69.40	619273
2019-03-14	69.03	69.32	68.16	68.71	487059
2019-03-15	68.82	69.75	68.45	69.22	699889
2019-03-18	69.36	70.13	68.43	70.11	544602
2019-03-19	70.74	71.46	69.05	69.31	538553
2019-03-20	68.86	70.02	68.34	69.06	730849
2019-03-21	68.15	70.36	68.15	69.70	720236
2019-03-22	68.86	69.00	65.68	66.08	826990
2019-03-25	66.17	66.90	64.48	64.87	1322198
2019-03-26	65.19	66.83	64.69	66.79	1149884
2019-03-27	67.30	68.25	66.57	66.82	660066
2019-03-28	66.84	68.12	66.74	67.62	882077
2019-03-29	67.72	68.73	67.54	67.86	612388
2019-04-01	68.86	70.30	68.62	69.79	702604
2019-04-02	69.75	71.19	69.02	70.59	1168063
2019-04-03	71.40	72.93	70.91	71.54	1841599
2019-04-04	71.69	74.65	71.12	74.52	1107299
2019-04-05	74.94	76.18	73.96	76.14	1923628
2019-04-08	76.09	76.20	74.59	75.79	2403764
2019-04-09	75.38	75.40	74.21	74.64	857615
2019-04-10	74.44	75.39	73.35	74.93	1001951
2019-04-11	74.74	75.31	74.05	74.66	907856
2019-04-12	75.94	76.61	75.06	76.40	763116
2019-04-15	77.89	77.95	76.56	77.56	846368
2019-04-16	77.61	78.08	76.50	76.91	624490
2019-04-17	76.79	77.34	75.57	75.76	908724
2019-04-18	76.06	76.39	74.95	75.21	561871
2019-04-22	75.36	75.76	74.57	74.79	360162
2019-04-23	74.99	76.14	74.16	75.56	623790
2019-04-24	75.31	75.89	73.48	73.72	734253
2019-04-25	73.39	73.39	71.72	71.78	504021
2019-04-26	71.71	72.46	71.08	72.32	429981
2019-04-29	72.25	72.84	71.35	71.50	566813
2019-04-30	71.70	72.10	69.35	69.75	791218
2019-05-01	69.63	69.76	67.75	67.81	1164724
2019-05-02	65.94	67.00	61.11	61.66	3100390
2019-05-03	61.76	63.98	61.59	63.50	2101433
2019-05-06	61.58	62.93	61.34	61.99	919037
2019-05-07	61.28	61.60	59.91	60.61	1038212
2019-05-08	60.47	60.65	59.16	60.17	1302579
2019-05-09	59.13	61.67	57.71	60.50	1729852
2019-05-10	60.44	61.51	59.46	61.00	916388
2019-05-13	59.93	60.02	57.39	58.34	1228122
2019-05-14	58.85	60.31	58.71	59.82	816063
2019-05-15	60.44	61.61	60.00	61.22	1176976
2019-05-16	62.10	63.68	61.82	63.12	1360691
2019-05-17	62.57	63.47	62.02	62.25	795245
2019-05-20	61.61	63.34	61.61	62.98	1049227
2019-05-21	63.62	64.92	63.62	64.74	725529
2019-05-22	64.18	64.62	62.78	62.86	948984
2019-05-23	61.24	61.44	60.00	60.99	874265
2019-05-24	61.61	61.95	59.77	60.27	740943
2019-05-28	60.53	60.90	59.89	60.15	583313
2019-05-29	59.27	60.23	58.44	59.92	523589
2019-05-30	59.60	59.97	58.81	58.93	598032
2019-05-31	57.83	58.56	57.20	57.29	878350
2019-06-03	57.58	59.78	57.40	59.53	904129
2019-06-04	60.53	63.59	60.39	63.54	892124
2019-06-05	63.91	63.91	61.51	63.45	1068496
2019-06-06	63.37	63.51	62.09	63.19	1151683
2019-06-07	63.61	64.25	62.39	63.47	854210
2019-06-10	64.14	64.73	62.84	63.07	664433
2019-06-11	64.01	64.86	62.47	62.54	950826
2019-06-12	61.99	62.62	61.37	62.10	895528
2019-06-13	62.77	64.03	62.70	64.01	510715
2019-06-14	63.84	64.24	63.36	63.76	702848
2019-06-17	63.63	63.74	62.23	63.27	824808
2019-06-18	64.23	65.32	63.71	64.41	878671
2019-06-19	64.02	64.57	62.67	62.69	1131458
2019-06-20	64.11	64.36	62.73	64.33	914207
2019-06-21	64.27	67.41	64.01	66.46	1316168
2019-06-24	66.42	66.96	65.88	66.03	682657
2019-06-25	66.04	66.39	65.24	66.12	602360
2019-06-26	66.54	68.25	66.27	67.51	880268
2019-06-27	67.42	69.33	67.22	69.13	911103
2019-06-28	69.68	70.30	68.65	69.46	1407149
2019-07-01	65.00	70.56	64.40	69.99	1943975
2019-07-02	69.41	69.41	66.76	66.94	1201181
2019-07-03	66.99	68.18	66.28	68.14	398623
2019-07-05	67.65	70.00	67.34	69.73	614919
2019-07-08	69.52	69.82	67.89	68.36	1071847
2019-07-09	68.03	68.51	67.36	68.32	870644
2019-07-10	68.51	69.09	67.56	68.24	774855
2019-07-11	68.23	68.42	66.04	67.10	918227
2019-07-12	67.45	69.17	67.35	68.85	709821
2019-07-15	68.93	69.12	68.14	68.75	518635
2019-07-16	68.50	70.39	68.34	69.35	563230
2019-07-17	69.37	69.37	67.95	68.05	336155
2019-07-18	67.57	68.73	67.57	68.15	384208
2019-07-19	68.08	68.66	67.66	68.44	401450
2019-07-22	67.27	68.47	67.15	67.47	413820
2019-07-23	68.09	69.37	68.00	68.95	430660
2019-07-24	68.81	69.95	68.80	69.34	793028
2019-07-25	69.00	69.21	67.65	68.38	481110
2019-07-26	68.40	69.15	67.25	68.96	531113
2019-07-29	68.89	68.89	66.76	67.30	608301
2019-07-30	66.63	67.88	65.97	67.67	1175955
2019-07-31	67.74	69.48	66.81	67.57	620606
2019-08-01	67.57	67.82	64.52	64.83	703355
2019-08-02	64.55	64.82	62.00	62.28	872276
2019-08-05	61.22	62.18	60.08	61.92	960886
2019-08-06	67.06	67.06	61.43	63.05	1208755
2019-08-07	61.86	62.89	60.90	62.26	713243
2019-08-08	63.06	64.67	62.72	63.26	802477
2019-08-09	63.15	63.15	61.01	61.57	482096
2019-08-12	61.38	61.38	60.11	60.37	565536
2019-08-13	60.21	64.06	59.62	62.78	547292
2019-08-14	60.06	61.51	60.06	60.98	481518
2019-08-15	61.59	61.59	59.84	60.60	471895
2019-08-16	60.05	61.44	60.05	61.25	565937
2019-08-19	62.88	63.02	61.39	62.88	503596
2019-08-20	62.57	62.89	61.44	61.88	682827
2019-08-21	62.68	63.01	60.60	60.86	459217
2019-08-22	61.00	61.71	59.51	59.84	412499
2019-08-23	58.88	59.15	56.88	57.02	884267
2019-08-26	57.69	57.75	56.16	56.42	619775
2019-08-27	57.02	57.16	55.87	56.10	470839
2019-08-28	56.12	57.75	55.82	57.08	658350
2019-08-29	57.66	59.02	57.66	58.37	375929
2019-08-30	58.87	59.41	58.29	58.59	611001
2019-09-03	57.49	57.89	56.01	57.09	614219
2019-09-04	58.22	58.46	57.26	57.80	535770
2019-09-05	58.49	60.46	58.31	60.21	635178
2019-09-06	59.99	60.94	58.91	60.60	487121
2019-09-09	61.00	63.74	60.73	63.66	639531
2019-09-10	64.13	65.71	63.66	65.34	722567
2019-09-11	65.55	67.71	64.00	67.30	541293
2019-09-12	66.43	66.91	64.04	64.26	730533
2019-09-13	65.56	66.75	64.31	65.90	518825
2019-09-16	67.43	71.13	66.94	69.11	948216
2019-09-17	68.41	68.52	65.07	65.71	679992
2019-09-18	65.12	65.24	63.32	64.68	360694
2019-09-19	65.08	66.53	64.60	65.70	415163
2019-09-20	65.90	66.66	64.76	65.10	532772
2019-09-23	63.95	65.37	63.95	65.13	272153
2019-09-24	64.73	65.42	62.45	63.05	332293
2019-09-25	62.51	64.84	62.51	64.50	284054
2019-09-26	64.24	65.33	63.74	64.98	434834
2019-09-27	64.73	66.58	64.73	65.44	376457
2019-09-30	65.48	66.17	64.78	65.52	416986
2019-10-01	66.01	66.96	62.93	63.06	631594
2019-10-02	59.38	61.45	58.71	60.49	880688
2019-10-03	59.83	60.82	59.31	60.77	316798
2019-10-04	60.86	61.30	59.43	60.30	361550
2019-10-07	60.15	60.57	59.55	59.65	1101643
2019-10-08	58.98	59.76	58.56	58.61	509818
2019-10-09	58.42	59.00	57.75	58.85	502211
2019-10-10	59.53	60.72	58.68	60.08	362619
2019-10-11	61.58	64.28	61.02	63.72	668785
2019-10-14	62.99	63.03	61.03	62.34	359031
2019-10-15	61.87	62.56	60.84	62.51	742378
2019-10-16	62.69	64.44	62.12	62.21	597279
2019-10-17	62.37	62.41	60.65	61.21	570341
2019-10-18	61.38	62.71	61.22	61.79	335165
2019-10-21	62.65	63.25	61.19	61.36	428225
2019-10-22	61.37	62.66	60.20	62.61	538292
2019-10-23	62.84	62.86	61.81	62.05	577382
2019-10-24	62.80	63.08	61.18	61.83	297175
2019-10-25	61.30	64.45	61.30	64.31	548274
2019-10-28	64.78	66.67	64.68	65.31	461814
2019-10-29	64.95	65.52	64.44	64.90	467382
2019-10-30	64.49	65.38	63.50	65.04	465909
2019-10-31	64.62	64.80	62.26	63.19	627994
2019-11-01	63.57	65.79	63.47	65.75	342066
2019-11-04	67.00	68.52	66.50	68.35	763494
2019-11-05	70.37	75.31	70.00	74.68	1476552
2019-11-06	74.91	74.95	72.50	73.48	707090
2019-11-07	73.84	74.90	73.35	74.82	752012
2019-11-08	74.88	75.65	73.42	74.70	526599
2019-11-11	73.77	74.40	73.14	73.75	536798
2019-11-12	73.95	74.26	72.00	72.45	746547
2019-11-13	71.34	71.87	70.64	71.12	807077
2019-11-14	71.24	73.04	71.19	72.54	631318
2019-11-15	73.27	73.40	71.15	71.26	409969
2019-11-18	71.24	71.92	70.44	70.87	497527
2019-11-19	71.17	71.45	69.44	69.65	357321
2019-11-20	69.00	69.58	67.47	68.15	578400
2019-11-21	68.31	68.40	67.39	68.17	603311
2019-11-22	68.66	69.86	68.18	68.77	514114
2019-11-25	68.78	70.90	68.68	70.56	694527
2019-11-26	70.41	71.10	69.63	69.63	454279
2019-11-27	69.95	70.12	69.15	69.86	405581
2019-11-29	69.38	69.56	68.43	68.68	173398
2019-12-02	69.15	69.71	68.25	68.29	541862
2019-12-03	67.41	67.77	65.58	66.36	686866
2019-12-04	67.41	68.30	67.03	67.11	410261
2019-12-05	67.31	68.05	66.64	67.61	313932
2019-12-06	68.28	69.66	68.25	69.02	485911
2019-12-09	69.19	69.60	68.68	68.87	326554
2019-12-10	68.71	69.45	68.25	68.54	258316
2019-12-11	68.63	71.10	68.63	69.26	950277
2019-12-12	69.05	71.83	68.65	71.57	613247
2019-12-13	71.89	72.67	69.73	70.50	471121
2019-12-16	71.00	71.53	69.96	70.07	460253
2019-12-17	69.74	70.46	69.09	69.59	335053
2019-12-18	69.28	70.33	68.49	70.12	413515
2019-12-19	69.91	70.26	69.04	69.38	387365
2019-12-20	69.68	69.93	68.91	69.16	416822
2019-12-23	69.15	69.98	68.91	69.88	262784
2019-12-24	70.18	70.18	69.47	70.10	82681
2019-12-26	70.13	70.79	70.03	70.73	182080
2019-12-27	70.84	70.87	69.75	69.81	276609
2019-12-30	69.88	70.00	68.92	69.01	164643
2019-12-31	68.76	70.18	68.76	70.15	237948
2020-01-02	70.61	70.77	68.62	69.07	268876
2020-01-03	68.55	68.88	67.35	67.55	393944
2020-01-06	67.38	69.52	66.88	68.74	549560
2020-01-07	68.04	68.86	67.59	68.22	412377
2020-01-08	67.99	68.15	66.55	67.93	498925
2020-01-09	68.12	68.35	67.09	67.75	365190
2020-01-10	68.00	68.87	67.52	67.69	399020
2020-01-13	67.68	69.30	67.41	68.92	345533
2020-01-14	69.20	70.44	68.71	70.22	540436
2020-01-15	69.68	71.07	68.66	70.33	611712
2020-01-16	70.83	71.43	70.66	71.26	268364
2020-01-17	71.53	71.85	70.84	71.19	339647
2020-01-21	71.87	71.87	69.28	69.87	469340
2020-01-22	70.16	70.16	67.37	67.75	598847
2020-01-23	66.93	67.93	65.44	67.54	416575
2020-01-24	67.59	67.73	65.78	65.97	662771
2020-01-27	64.41	64.79	63.44	63.88	405499
2020-01-28	64.38	64.72	63.61	64.20	346249
2020-01-29	64.48	65.85	64.08	64.65	664366
2020-01-30	63.62	64.26	63.26	63.91	450625
2020-01-31	63.23	63.23	60.80	61.20	486421
2020-02-03	61.45	61.64	60.42	60.80	531875
2020-02-04	62.30	63.67	61.47	62.36	573210
2020-02-05	63.39	64.93	62.52	64.55	957145
2020-02-06	64.80	65.07	63.30	64.32	882079
2020-02-07	63.28	63.76	62.62	63.37	326220
2020-02-10	63.17	64.51	62.92	64.00	489488
2020-02-11	65.02	66.74	64.68	65.73	604239
2020-02-12	66.89	68.15	65.79	66.92	673010
2020-02-13	66.69	67.54	66.20	66.82	488494
2020-02-14	67.04	67.31	64.32	64.84	973390
2020-02-18	60.65	62.95	59.01	60.25	1919006
2020-02-19	60.20	63.24	58.65	63.05	964423
2020-02-20	62.94	64.44	62.49	63.40	864508
2020-02-21	62.73	63.99	62.15	62.20	797436
2020-02-24	59.36	60.02	58.41	59.75	718623
2020-02-25	60.50	60.50	56.48	57.27	793703
2020-02-26	57.62	58.11	55.51	56.29	1023443
2020-02-27	54.82	54.99	52.37	52.39	1395491
2020-02-28	51.17	56.13	51.14	55.87	1389184
2020-03-02	56.50	57.36	54.54	57.30	851942
2020-03-03	57.45	58.93	55.05	56.14	755389
2020-03-04	57.22	57.28	55.29	57.18	676323
2020-03-05	55.37	55.63	53.92	54.30	839870
2020-03-06	52.40	53.76	50.72	51.13	980938
2020-03-09	45.70	47.02	38.81	38.96	1558960
2020-03-10	41.29	42.00	38.50	41.76	1476190
2020-03-11	40.03	40.12	37.51	38.43	1515871
2020-03-12	35.29	35.62	31.59	31.94	928050
2020-03-13	35.00	35.22	31.31	33.89	1875209
2020-03-16	29.49	32.86	28.99	29.87	1687940
2020-03-17	30.86	35.06	29.56	32.58	1795369
2020-03-18	30.03	33.30	29.85	32.95	1645769
2020-03-19	32.71	39.77	31.79	37.13	1627558
2020-03-20	37.98	38.78	33.16	33.80	1185444
2020-03-23	33.05	33.93	30.88	32.01	790766
2020-03-24	34.78	37.96	33.64	37.65	1105533
2020-03-25	37.97	43.12	37.36	40.76	1266864
2020-03-26	40.44	42.18	39.55	40.54	1381394
2020-03-27	38.80	40.61	36.46	38.86	1185165
2020-03-30	39.01	39.91	37.18	37.87	832547
2020-03-31	37.72	39.35	37.47	38.17	1064452
2020-04-01	36.40	36.40	34.02	35.65	743239
2020-04-02	35.75	38.23	34.69	35.20	803426
2020-04-03	35.51	36.21	34.85	35.12	594113
2020-04-06	36.95	39.37	36.95	39.04	956946
2020-04-07	41.00	42.98	39.96	40.58	894988
2020-04-08	40.80	42.23	39.52	41.87	884138
2020-04-09	43.97	47.19	42.79	45.61	1438015
2020-04-13	45.21	45.31	42.37	43.16	435116
2020-04-14	44.08	46.35	43.19	43.81	748567
2020-04-15	41.61	41.61	39.01	39.10	851701
2020-04-16	38.75	39.09	36.82	37.95	710128
2020-04-17	39.54	41.84	39.46	40.78	788602
2020-04-20	39.34	40.07	38.42	38.92	547345
2020-04-21	37.41	38.25	36.41	38.03	623550
2020-04-22	39.31	39.73	38.09	38.59	526292
2020-04-23	39.90	41.12	39.21	39.86	359787
2020-04-24	40.43	40.94	39.54	40.70	345416
2020-04-27	40.30	42.75	40.22	42.33	468277
2020-04-28	43.89	44.24	41.60	42.58	777346
2020-04-29	44.15	46.75	43.75	46.63	614121
2020-04-30	45.60	45.61	43.29	43.45	742337
2020-05-01	42.35	42.80	39.88	40.38	814355
2020-05-04	41.88	42.85	38.59	41.53	1234488
2020-05-05	42.85	44.74	42.12	42.75	928908
2020-05-06	42.38	43.25	39.47	39.61	654326
2020-05-07	40.55	42.36	40.55	41.55	546175
2020-05-08	42.70	43.85	42.40	43.52	599341
2020-05-11	42.51	43.02	40.56	42.57	718264
2020-05-12	43.03	43.39	41.45	41.59	549938
2020-05-13	41.21	41.21	38.32	38.77	657321
2020-05-14	37.49	39.83	36.09	39.65	686069
2020-05-15	39.05	39.15	37.56	38.53	1182151
2020-05-18	40.55	44.52	40.55	43.90	787091
2020-05-19	43.54	43.86	41.96	42.02	395379
2020-05-20	43.21	45.03	42.96	44.64	555760
2020-05-21	44.77	45.51	43.74	43.59	638726
2020-05-22	43.36	44.16	42.70	44.01	347332
2020-05-26	46.00	47.66	45.16	46.60	877200
2020-05-27	48.00	49.28	47.04	49.01	853951
2020-05-28	49.56	49.56	47.22	47.70	768708
2020-05-29	47.11	47.96	46.33	47.70	2479546
2020-06-01	47.72	48.70	47.43	48.20	425132
2020-06-02	49.20	51.60	48.86	51.22	553677
2020-06-03	52.00	53.60	52.00	52.50	380240
2020-06-04	52.15	55.67	51.14	55.60	729778
2020-06-05	58.78	60.42	57.60	58.25	1232360
2020-06-08	59.04	59.85	57.82	59.72	465526
2020-06-09	57.41	58.36	56.68	57.48	446878
2020-06-10	57.18	57.18	54.49	55.20	705388
2020-06-11	51.91	53.33	50.59	51.37	1150602
2020-06-12	54.54	54.93	52.06	53.02	689713
2020-06-15	50.41	54.62	49.66	54.32	592795
2020-06-16	57.12	57.43	54.25	55.10	529487
2020-06-17	55.33	56.08	54.03	54.20	533949
2020-06-18	53.10	54.57	53.10	53.82	503124
2020-06-19	55.75	56.32	53.90	54.86	887560
2020-06-22	54.83	55.40	53.57	54.89	771353
2020-06-23	55.82	55.89	54.56	54.66	637630
2020-06-24	53.69	54.17	52.17	52.57	974231
2020-06-25	52.65	53.91	51.76	53.88	476430
2020-06-26	53.20	53.49	51.78	52.68	857229
2020-06-29	53.33	54.53	52.82	54.07	650388
2020-06-30	53.41	54.29	52.85	53.65	741088
2020-07-01	54.09	54.38	52.78	52.92	990445
2020-07-02	54.26	55.98	53.31	54.22	544396
2020-07-06	55.64	55.79	53.81	54.82	452270
2020-07-07	54.24	54.91	53.65	53.80	506175
2020-07-08	53.77	53.99	52.43	52.82	702966
2020-07-09	52.87	52.87	50.38	51.08	1019088
2020-07-10	50.96	52.67	50.79	52.64	557244
2020-07-13	53.50	53.50	52.12	52.14	630317
2020-07-14	52.06	53.44	51.56	53.36	306063
2020-07-15	54.92	55.61	54.08	55.18	451082
2020-07-16	54.93	56.32	54.52	55.37	660205
2020-07-17	55.60	56.14	55.38	55.74	418024
2020-07-20	55.16	55.90	54.12	54.38	587834
2020-07-21	54.80	56.22	54.80	55.71	460361
2020-07-22	55.31	55.73	54.40	54.95	358455
2020-07-23	54.56	55.63	54.43	55.38	299395
2020-07-24	55.45	56.12	55.03	55.95	383014
2020-07-27	56.18	58.60	55.79	58.53	581582
2020-07-28	58.00	58.39	56.06	56.12	473183
2020-07-29	56.41	57.40	55.82	57.32	380425
2020-07-30	56.19	56.19	54.11	55.15	474569
2020-07-31	54.95	55.76	53.25	54.50	567772
2020-08-03	54.98	55.63	54.20	54.79	395330
2020-08-04	54.76	55.37	54.39	55.22	366889
2020-08-05	56.07	57.60	56.07	57.27	590791
2020-08-06	57.68	58.57	56.71	57.37	616128
2020-08-07	57.31	57.83	56.01	57.78	303953
2020-08-10	58.35	61.63	58.35	61.37	934303
2020-08-11	62.47	65.81	61.28	61.50	619599
2020-08-12	62.43	62.48	60.44	60.72	297507
2020-08-13	60.21	60.86	59.89	60.10	280705
2020-08-14	59.63	61.23	59.60	60.97	257869
2020-08-17	61.62	62.06	59.66	60.06	311518
2020-08-18	59.61	60.53	59.48	59.78	208065
2020-08-19	59.48	59.95	58.15	58.46	443245
2020-08-20	57.72	58.40	57.64	58.01	233886
2020-08-21	57.72	58.19	56.58	56.51	381544
2020-08-24	57.42	60.03	57.29	59.78	327828
2020-08-25	60.18	61.38	59.53	60.32	587157
2020-08-26	60.20	60.65	58.71	59.85	397851
2020-08-27	60.25	61.03	59.28	60.85	538854
2020-08-28	60.81	61.37	59.93	61.18	295370
2020-08-31	61.51	61.57	59.30	59.32	379111
2020-09-01	59.26	61.23	58.48	61.19	437300
2020-09-02	61.82	62.64	61.28	62.56	418530
2020-09-03	62.52	62.79	60.43	61.28	253251
2020-09-04	62.21	63.01	61.09	62.81	267566
2020-09-08	61.61	62.66	61.20	61.45	479055
2020-09-09	61.62	62.98	61.54	62.43	736623
2020-09-10	62.62	62.92	61.78	62.08	517671
2020-09-11	62.58	64.30	62.23	64.10	525672
2020-09-14	64.40	66.99	63.87	66.75	641108
2020-09-15	67.20	68.01	66.37	67.97	602815
2020-09-16	68.12	68.81	66.41	66.64	525945
2020-09-17	66.08	68.81	65.41	68.49	417454
2020-09-18	68.36	68.37	66.74	67.37	450574
2020-09-21	65.28	66.01	62.89	64.51	449729
2020-09-22	64.72	65.03	63.24	64.47	339610
2020-09-23	64.49	65.13	62.16	62.25	357437
2020-09-24	62.43	62.43	60.30	61.10	432186
2020-09-25	60.54	61.28	59.75	60.56	368143
2020-09-28	61.81	63.19	61.22	62.59	191134
2020-09-29	62.38	62.75	61.51	62.09	204044
2020-09-30	62.93	65.02	62.93	63.22	365623
2020-10-01	63.66	64.05	61.65	62.25	305653
2020-10-02	60.88	64.73	60.84	63.98	269089
2020-10-05	65.23	67.25	65.16	67.16	337362
2020-10-06	67.92	68.24	65.86	66.01	300865
2020-10-07	67.16	68.46	66.76	67.56	226792
2020-10-08	67.90	68.87	67.30	67.93	227293
2020-10-09	69.72	70.21	68.46	69.08	382718
2020-10-12	69.45	69.77	68.58	69.69	309803
2020-10-13	69.26	69.33	67.87	68.26	249370
2020-10-14	68.61	72.34	68.53	72.06	557287
2020-10-15	70.62	71.17	68.48	70.76	451420
2020-10-16	71.19	71.92	69.61	69.98	253053
2020-10-19	70.41	71.78	69.43	69.53	131847
2020-10-20	70.09	71.19	69.99	70.57	184381
2020-10-21	70.50	71.68	70.03	70.03	218310
2020-10-22	70.35	71.59	69.42	71.50	187590
2020-10-23	72.00	73.14	71.63	71.66	272282
2020-10-26	70.38	70.90	69.44	70.04	213152
2020-10-27	69.69	69.77	67.87	67.94	260754
2020-10-28	66.11	66.37	64.91	65.26	326911
2020-10-29	64.88	67.48	64.41	67.06	377385
2020-10-30	66.57	67.72	65.35	67.62	339794
2020-11-02	68.70	72.14	68.30	70.93	288324
2020-11-03	71.54	74.33	69.25	74.01	646532
2020-11-04	73.61	73.88	69.56	70.15	559077
2020-11-05	71.32	74.79	71.02	73.65	501471
2020-11-06	74.21	75.39	71.78	71.83	474558
2020-11-09	77.41	81.08	74.03	74.40	436601
2020-11-10	75.04	75.21	73.47	75.01	712276
2020-11-11	75.91	76.30	73.81	74.81	437322
2020-11-12	74.01	74.01	70.68	71.81	399025
2020-11-13	72.79	74.20	72.14	73.63	265045
2020-11-16	75.24	75.84	73.76	75.49	234669
2020-11-17	74.24	76.22	72.94	76.22	288835
2020-11-18	76.36	77.50	74.71	74.84	292743
2020-11-19	74.79	75.29	73.37	74.53	155142
2020-11-20	74.19	75.02	72.83	73.27	214685
2020-11-23	74.12	76.67	74.12	76.07	220623
2020-11-24	77.34	79.84	77.19	79.61	255942
2020-11-25	78.29	78.50	77.14	77.82	162794
2020-11-27	77.92	78.96	76.91	77.17	116704
2020-11-30	77.20	77.30	75.03	75.15	353575
2020-12-01	77.30	78.20	76.39	76.94	417184
2020-12-02	76.59	78.04	76.50	77.79	311959
2020-12-03	77.84	79.67	77.75	78.56	522084
2020-12-04	79.08	82.37	79.08	81.62	266784
2020-12-07	81.40	81.95	79.89	80.36	250705
2020-12-08	79.80	83.32	79.62	82.71	398341
2020-12-09	83.51	84.75	82.25	83.10	337032
2020-12-10	82.94	84.45	82.89	84.08	330496
2020-12-11	83.22	84.36	82.54	83.42	184672
2020-12-14	83.75	84.90	81.26	81.28	248708
2020-12-15	82.14	82.83	81.02	81.72	233137
2020-12-16	82.54	82.54	80.50	81.18	262802
2020-12-17	81.88	82.03	80.61	81.47	472888
2020-12-18	81.85	82.80	80.26	81.66	317269
2020-12-21	83.15	83.15	80.59	82.53	293821
2020-12-22	82.23	82.72	81.05	81.14	160181
2020-12-23	81.75	82.97	81.51	81.57	192763
2020-12-24	81.56	81.84	80.41	81.09	120977
2020-12-28	81.96	82.60	80.03	80.23	190142
2020-12-29	81.08	81.30	79.00	79.86	235221
2020-12-30	80.09	82.40	80.09	81.33	229487
2020-12-31	81.15	82.82	80.51	81.60	150896
2021-01-04	83.16	84.33	81.43	81.65	552947
2021-01-05	81.40	85.11	81.40	84.65	289771
2021-01-06	85.92	91.31	85.92	89.86	316857
2021-01-07	90.73	91.83	89.35	90.20	249947
2021-01-08	91.06	91.11	87.63	88.28	280291
2021-01-11	86.79	89.08	86.61	88.59	303753
2021-01-12	89.09	90.65	88.52	90.53	209943
2021-01-13	90.94	90.99	86.66	87.44	327224
2021-01-14	88.15	88.40	86.57	86.98	209592
2021-01-15	85.77	86.75	84.56	85.61	182032
2021-01-19	86.40	87.16	84.51	85.28	303152
2021-01-20	86.01	86.69	84.86	85.23	197398
2021-01-21	85.23	85.70	83.64	84.09	386182
2021-01-22	82.60	83.00	81.93	82.14	342017
2021-01-25	81.56	81.93	78.54	81.06	456038
2021-01-26	81.89	82.00	78.62	78.89	198224
2021-01-27	76.99	77.73	74.42	76.65	534610
2021-01-28	77.77	79.40	76.44	78.65	433489
2021-01-29	78.43	78.93	74.71	76.46	506071
2021-02-01	77.80	79.55	77.66	79.18	368607
2021-02-02	80.42	82.47	79.49	81.42	374684
2021-02-03	81.53	83.29	80.71	82.32	563554
2021-02-04	82.29	83.47	81.27	82.64	204205
2021-02-05	83.47	84.52	83.31	84.25	197956
2021-02-08	85.42	86.50	84.56	85.82	338537
2021-02-09	85.29	86.82	84.42	85.86	145590
2021-02-10	86.80	87.97	84.99	85.76	238240
2021-02-11	86.21	86.96	85.47	86.48	457034
2021-02-12	86.61	87.74	86.36	87.08	255724
2021-02-16	85.73	88.85	85.73	88.05	540169
2021-02-17	85.05	88.00	85.05	86.94	805930
2021-02-18	86.65	87.20	83.87	84.38	332021
2021-02-19	85.09	88.32	84.76	87.37	961122
2021-02-22	87.38	90.36	86.53	87.45	1193571
2021-02-23	88.03	90.00	84.92	87.20	921501
2021-02-24	87.50	88.80	87.29	88.17	1389845
2021-02-25	88.00	88.42	84.17	85.58	675812
2021-02-26	85.58	86.21	83.00	85.32	601572
2021-03-01	87.23	89.61	86.99	87.03	1063318
2021-03-02	86.87	87.82	86.04	86.32	996377
2021-03-03	86.30	88.14	86.03	86.86	916268
2021-03-04	87.00	88.09	83.82	85.29	536533
2021-03-05	86.42	89.68	84.96	89.40	946715
2021-03-08	90.49	95.36	89.82	93.09	2098762
2021-03-09	93.59	94.50	91.20	91.64	1191255
2021-03-10	91.66	94.14	90.76	93.72	766654
2021-03-11	94.61	97.26	94.51	95.16	900442
2021-03-12	95.27	96.06	93.66	94.64	512806
2021-03-15	92.70	92.94	89.91	91.49	903515
2021-03-16	90.99	92.13	87.66	90.36	755122
2021-03-17	90.50	94.37	90.50	93.65	729344
2021-03-18	93.90	97.16	92.33	92.87	625787
2021-03-19	92.15	92.99	89.10	91.84	779175
2021-03-22	92.37	92.57	90.04	91.70	1093857
2021-03-23	90.48	91.06	84.70	85.60	1017486
2021-03-24	86.42	89.08	85.90	86.33	1677743
2021-03-25	85.41	88.55	84.56	87.98	1027066
2021-03-26	89.19	90.24	87.66	89.02	729357
2021-03-29	88.40	90.39	87.86	88.73	830003
2021-03-30	88.79	90.88	88.09	90.38	517746
2021-03-31	90.34	91.22	88.49	88.79	731748
2021-04-01	89.85	91.56	89.11	91.55	588524
2021-04-05	92.51	92.51	90.40	90.50	392583
2021-04-06	89.74	92.62	89.57	90.91	479822
2021-04-07	91.17	91.17	89.32	89.44	744574
2021-04-08	89.68	89.72	87.20	88.50	828598
2021-04-09	88.98	89.59	88.21	89.45	764421
2021-04-12	91.64	92.73	90.85	91.59	880104
2021-04-13	91.02	92.17	89.13	91.55	1069100
2021-04-14	92.32	94.69	91.80	93.71	368744
2021-04-15	94.17	95.42	92.71	94.93	462208
2021-04-16	96.59	97.80	95.15	95.70	393033
2021-04-19	95.90	96.85	94.82	95.52	529178
2021-04-20	95.17	95.31	91.68	92.88	479575
2021-04-21	92.31	95.82	92.16	95.78	449621
2021-04-22	95.49	95.75	91.03	91.29	725756
2021-04-23	91.90	94.35	91.56	93.52	532335
2021-04-26	93.92	95.30	93.73	93.92	743171
2021-04-27	93.57	94.83	93.05	94.30	330068
2021-04-28	94.44	96.38	94.41	95.78	521057
2021-04-29	96.61	97.15	95.71	96.85	374084
2021-04-30	96.06	96.89	93.73	93.89	650474
2021-05-03	95.08	95.90	93.43	94.79	693414
2021-05-04	94.00	98.16	93.15	97.91	729836
2021-05-05	99.35	103.32	98.99	102.01	349688
2021-05-06	102.01	102.55	99.86	102.28	354079
2021-05-07	101.57	103.82	101.46	103.59	805890
2021-05-10	105.00	105.54	102.46	102.60	705757
2021-05-11	101.01	103.80	99.95	103.63	710405
2021-05-12	103.55	103.90	100.54	100.90	557834
2021-05-13	100.96	103.66	100.70	102.06	292716
2021-05-14	102.79	104.55	102.59	104.10	323840
2021-05-17	103.74	105.35	102.57	105.00	456528
2021-05-18	105.45	105.84	102.38	102.54	401589
2021-05-19	100.66	100.99	98.29	100.00	463931
2021-05-20	99.54	100.03	98.34	98.78	514819
2021-05-21	99.88	101.59	99.88	100.21	337275
2021-05-24	100.71	101.72	99.96	100.87	285920
2021-05-25	101.05	102.20	99.18	99.21	277553
2021-05-26	99.09	99.74	98.13	99.41	386081
2021-05-27	100.83	101.85	100.58	101.21	345111
2021-05-28	101.47	101.80	99.34	100.87	244457
2021-06-01	102.49	105.19	101.25	105.19	501203
2021-06-02	105.48	105.54	103.47	104.37	568468
2021-06-03	103.84	105.62	102.76	105.14	342342
2021-06-04	105.75	106.47	104.61	105.12	498369
2021-06-07	105.10	105.77	102.81	102.84	364511
2021-06-08	102.70	104.44	100.65	103.56	282675
2021-06-09	103.27	103.31	101.70	102.68	277507
2021-06-10	104.11	104.99	100.29	100.31	454523
2021-06-11	103.11	103.85	101.49	102.42	381031
2021-06-14	102.52	102.52	98.72	99.53	432253
2021-06-15	99.39	100.14	98.30	99.85	319767
2021-06-16	98.88	98.89	97.45	98.16	315725
2021-06-17	97.23	97.90	91.86	93.95	586508
2021-06-18	92.06	93.52	91.27	91.31	413162
2021-06-21	93.42	94.21	92.64	93.96	880407
2021-06-22	94.24	94.50	92.54	92.89	546112
2021-06-23	93.42	94.12	92.09	92.20	608168
2021-06-24	92.23	92.23	90.18	91.13	1226174
2021-06-25	91.55	92.85	90.98	91.30	1083420
2021-06-28	91.19	91.51	88.65	89.68	793638
2021-06-29	90.64	91.03	88.89	89.45	423649
2021-06-30	89.06	90.66	89.06	90.09	710682
2021-07-01	91.46	92.22	90.69	91.23	473820
2021-07-02	91.00	91.54	90.06	90.87	296425
2021-07-06	90.90	91.15	87.44	88.23	381855
2021-07-07	87.54	89.69	87.49	89.05	374860
2021-07-08	87.17	87.61	85.40	86.38	481194
2021-07-09	88.47	90.23	88.08	89.63	818019
2021-07-12	88.71	90.30	87.67	89.94	395960
2021-07-13	90.04	90.25	87.73	88.42	284664
2021-07-14	89.04	90.19	86.89	87.13	302026
2021-07-15	86.20	87.91	86.07	86.50	321447
2021-07-16	87.31	87.55	83.11	83.30	685862
2021-07-19	80.88	81.09	78.06	78.98	1030330
2021-07-20	79.38	81.20	78.57	80.70	1031111
2021-07-21	82.65	83.98	81.81	83.45	771690
2021-07-22	83.55	83.55	81.37	82.58	407540
2021-07-23	83.16	83.35	81.65	82.73	362477
2021-07-26	82.85	83.96	82.28	83.36	411243
2021-07-27	82.33	83.76	81.44	83.00	691040
2021-07-28	83.17	83.78	81.65	82.98	898351
2021-07-29	84.02	84.48	83.06	83.96	984189
2021-07-30	83.54	84.38	81.78	82.92	935330
2021-08-02	83.45	85.13	81.65	81.99	637383
2021-08-03	81.42	84.25	80.05	83.71	943440
2021-08-04	83.14	83.35	80.59	80.62	752483
2021-08-05	81.61	82.71	80.82	80.96	436383
2021-08-06	82.60	83.20	81.68	82.24	691554
2021-08-09	81.80	82.52	81.02	82.02	437125
2021-08-10	82.54	85.14	82.54	84.94	927355
2021-08-11	85.52	86.44	84.61	86.00	1086479
2021-08-12	85.96	86.22	84.00	84.88	1419088
2021-08-13	85.01	85.98	84.20	84.59	700831
2021-08-16	83.61	85.25	81.91	84.95	521810
2021-08-17	83.90	84.82	82.50	83.83	505693
2021-08-18	83.32	84.95	83.08	83.13	362437
2021-08-19	81.35	82.39	79.88	80.89	540798
2021-08-20	80.72	81.92	80.60	81.46	393045
2021-08-23	82.43	83.65	82.37	83.44	446495
2021-08-24	83.69	86.44	83.69	85.97	579415
2021-08-25	86.12	88.57	85.11	88.16	967372
2021-08-26	87.83	87.92	85.98	86.17	455526
2021-08-27	86.39	88.75	86.39	88.53	1321064
2021-08-30	88.57	88.84	87.32	87.72	388634
2021-08-31	87.66	87.70	85.89	87.35	615096
2021-09-01	87.78	88.33	87.24	88.06	595280
2021-09-02	88.00	88.80	87.54	87.64	299619
2021-09-03	87.69	88.06	86.60	86.93	358186
2021-09-07	86.51	87.79	86.51	86.80	347825
2021-09-08	87.09	87.75	84.55	84.81	397522
2021-09-09	84.25	85.72	83.50	84.65	364478
2021-09-10	85.56	86.81	85.48	86.15	615603
2021-09-13	87.09	87.93	86.44	86.90	425086
2021-09-14	87.91	87.91	86.12	86.67	732390
2021-09-15	86.85	88.46	86.68	88.12	405396
2021-09-16	87.80	87.93	86.67	86.75	499772
2021-09-17	86.30	86.65	83.41	85.65	1942376
2021-09-20	83.26	83.31	80.47	81.81	747255
2021-09-21	82.70	82.86	80.56	82.31	535133
2021-09-22	83.56	85.33	83.31	84.19	404667
2021-09-23	85.91	88.75	85.54	87.82	712090
2021-09-24	87.08	88.72	86.54	87.81	585529
2021-09-27	88.81	94.00	88.81	93.55	943254
2021-09-28	93.64	94.50	91.37	92.07	927016
2021-09-29	92.57	92.76	90.81	92.22	453479
2021-09-30	92.25	93.46	91.11	91.14	369848
2021-10-01	91.48	94.08	90.43	93.76	473280
2021-10-04	94.04	95.75	93.68	94.17	595499
2021-10-05	95.29	98.88	94.24	98.26	896562
2021-10-06	96.75	97.76	94.75	97.30	566844
2021-10-07	99.01	101.07	98.22	99.01	730953
2021-10-08	100.00	100.00	97.68	98.47	675494
2021-10-11	99.57	101.42	99.37	99.52	318204
2021-10-12	99.37	100.22	98.94	99.66	273602
2021-10-13	99.92	99.96	97.40	98.78	388820
2021-10-14	99.96	100.00	97.57	97.60	737544
2021-10-15	98.51	98.83	97.08	98.10	636633
2021-10-18	100.37	100.97	98.68	100.56	973059
2021-10-19	100.79	101.24	99.47	100.70	414161
2021-10-20	100.80	102.37	100.10	101.76	304253
2021-10-21	101.40	101.68	99.01	100.00	384478
2021-10-22	100.34	102.34	100.34	101.02	317840
2021-10-25	102.00	103.72	101.67	102.77	319010
2021-10-26	102.99	103.70	102.03	102.86	422455
2021-10-27	102.16	102.47	95.66	95.82	817957
2021-10-28	97.04	98.28	96.27	97.58	472567
2021-10-29	96.83	97.89	95.94	97.34	590759
2021-11-01	97.43	99.35	97.26	98.33	560555
2021-11-02	102.44	103.07	97.36	99.26	1274100
2021-11-03	98.99	102.50	98.32	100.17	730432
2021-11-04	100.19	100.88	96.19	97.05	585225
2021-11-05	97.92	99.65	97.81	99.17	789868
2021-11-08	100.19	101.66	99.15	99.98	415210
2021-11-09	99.08	100.42	98.74	100.04	459249
2021-11-10	99.45	100.91	98.65	99.14	359419
2021-11-11	99.57	101.89	99.57	101.75	325987
2021-11-12	102.55	104.99	101.88	104.51	700225
2021-11-15	104.84	104.84	102.70	103.40	1051112
2021-11-16	103.09	103.29	101.77	102.07	326768
2021-11-17	102.00	102.18	100.72	101.33	461561
2021-11-18	101.89	103.05	100.43	101.61	454585
2021-11-19	100.14	100.40	97.34	97.42	682781
2021-11-22	95.00	99.13	95.00	97.93	581470
2021-11-23	99.23	100.51	98.33	99.96	644142
2021-11-24	102.10	103.83	101.35	102.40	626150
2021-11-26	97.95	99.87	97.23	99.17	365827
2021-11-29	100.94	101.81	97.83	98.36	847173
2021-11-30	97.09	97.10	92.29	92.92	688701
2021-12-01	95.06	95.50	89.09	89.20	623125
2021-12-02	89.73	92.97	88.69	92.24	654153
2021-12-03	92.70	95.10	92.70	94.01	507030
2021-12-06	95.16	96.98	94.58	95.67	462996
2021-12-07	96.87	99.81	96.55	96.91	540100
2021-12-08	97.58	98.05	96.75	97.13	325569
2021-12-09	96.00	96.98	95.49	96.07	434283
2021-12-10	96.95	97.22	94.88	95.80	248189
2021-12-13	95.31	95.59	91.96	93.23	523960
2021-12-14	92.71	95.05	92.47	93.42	557957
2021-12-15	93.00	93.16	88.89	91.26	748174
2021-12-16	92.12	93.75	91.65	92.24	645848
2021-12-17	92.24	93.79	90.01	92.23	690332
2021-12-20	89.81	90.55	88.41	88.62	996008
2021-12-21	90.11	91.72	90.04	90.38	512201
2021-12-22	90.38	92.81	89.50	92.42	598825
2021-12-23	92.88	94.96	92.43	94.27	329702
2021-12-27	94.87	95.49	93.74	95.31	252126
2021-12-28	95.32	97.53	95.32	96.72	318849
2021-12-29	96.39	97.64	96.21	97.25	174224
2021-12-30	97.71	98.67	97.16	97.25	206444
2021-12-31	97.01	97.95	96.78	97.13	284210
2022-01-03	98.05	99.57	97.44	97.48	328560
2022-01-04	99.33	102.68	98.67	102.05	490642
2022-01-05	103.28	104.41	101.41	101.50	843570
2022-01-06	103.09	104.01	101.13	101.70	743995
2022-01-07	102.17	103.83	101.77	103.33	566430
2022-01-10	103.47	104.27	100.63	101.64	584474
2022-01-11	102.41	102.50	99.94	101.33	616845
2022-01-12	102.77	103.41	100.81	103.41	721757
2022-01-13	103.82	106.39	103.65	105.04	488171
2022-01-14	103.80	107.68	102.97	107.25	608093
2022-01-18	108.26	109.01	104.48	106.16	1107230
2022-01-19	106.35	107.21	105.32	105.34	623548
2022-01-20	105.11	105.14	101.28	101.49	488446
2022-01-21	100.56	101.31	97.34	98.10	448807
2022-01-24	95.52	98.68	93.55	98.52	592492
2022-01-25	96.29	99.73	94.24	98.84	642505
2022-01-26	99.37	101.03	94.91	96.43	1531980
2022-01-27	98.16	100.67	97.14	99.27	572112
2022-01-28	98.76	99.50	94.73	96.76	597532
2022-01-31	95.90	98.78	94.23	98.65	511979
2022-02-01	98.99	101.90	98.81	101.69	536576
2022-02-02	101.15	102.44	99.11	101.50	511445
2022-02-03	100.83	101.94	100.16	101.66	366521
2022-02-04	101.09	103.19	100.26	101.55	460709
2022-02-07	101.27	101.27	98.83	99.71	627986
2022-02-08	100.49	102.47	100.09	102.40	287820
2022-02-09	102.91	104.82	102.45	103.58	551576
2022-02-10	103.07	106.05	102.72	103.21	525157
2022-02-11	102.48	104.98	102.38	103.41	350653
2022-02-14	103.00	103.58	100.04	102.38	647109
2022-02-15	102.95	106.00	102.65	105.98	525656
2022-02-16	104.93	110.94	104.87	109.87	1146168
2022-02-17	108.75	110.57	107.86	109.74	970363
2022-02-18	108.85	110.52	105.72	107.45	1059066
2022-02-22	106.94	110.96	106.50	108.61	736177
2022-02-23	110.24	111.49	105.22	106.48	773369
2022-02-24	104.78	106.77	102.26	106.19	767419
2022-02-25	107.01	110.63	106.69	109.75	434954
2022-02-28	107.70	110.51	107.35	110.31	809895
2022-03-01	110.39	111.01	104.88	107.00	714459
2022-03-02	108.43	111.89	107.88	111.10	476227
2022-03-03	111.73	112.94	109.82	112.59	531012
2022-03-04	110.02	112.99	109.01	111.94	774797
2022-03-07	112.50	113.53	109.24	110.43	1453049
2022-03-08	111.00	111.60	108.40	110.04	930423
2022-03-09	112.01	116.65	111.97	114.00	710128
2022-03-10	113.14	118.40	113.01	117.58	764042
2022-03-11	117.36	121.71	117.36	119.27	793304
2022-03-14	118.51	121.19	117.07	119.71	779947
2022-03-15	117.92	119.67	113.86	115.69	599615
2022-03-16	116.60	118.23	115.22	118.21	600529
2022-03-17	118.22	122.93	118.22	122.92	830538
2022-03-18	121.70	124.67	121.25	123.93	999128
2022-03-21	125.29	126.85	124.34	125.45	545621
2022-03-22	126.95	127.11	124.44	125.67	373846
2022-03-23	125.42	126.73	124.46	124.48	334488
2022-03-24	124.98	126.50	124.57	126.15	286497
2022-03-25	125.32	127.21	124.41	127.20	514055
2022-03-28	126.62	126.62	122.85	125.15	370767
2022-03-29	123.65	123.91	119.41	123.65	753188
2022-03-30	124.19	125.64	123.77	124.75	484124
2022-03-31	124.25	125.35	123.40	123.40	577056
2022-04-01	124.42	125.15	121.47	123.64	593706
2022-04-04	124.83	124.83	119.36	121.46	649067
2022-04-05	121.83	123.59	121.66	121.73	1144784
2022-04-06	121.39	121.39	116.50	118.77	900623
2022-04-07	119.39	119.39	111.45	113.44	1264555
2022-04-08	114.00	116.31	112.25	114.92	933848
2022-04-11	115.21	117.71	114.24	114.61	445928
2022-04-12	115.79	118.67	115.79	117.02	435223
2022-04-13	118.15	121.36	117.83	121.15	654695
2022-04-14	121.28	123.98	121.28	122.51	696715
2022-04-18	122.59	127.08	122.59	126.65	617385
2022-04-19	125.69	129.28	125.00	128.75	896430
2022-04-20	129.10	131.53	128.17	130.20	785390
2022-04-21	131.50	135.47	129.74	130.52	682224
2022-04-22	129.42	130.24	127.40	127.53	789345
2022-04-25	125.38	128.18	121.46	128.06	920706
2022-04-26	128.29	128.67	126.08	126.99	577068
2022-04-27	128.12	129.97	127.05	128.35	604833
2022-04-28	129.29	130.32	125.54	129.64	556672
2022-04-29	130.61	133.82	126.27	126.55	762734
2022-05-02	127.05	128.54	123.79	127.22	932888
2022-05-03	128.98	134.27	128.98	133.57	1228080
2022-05-04	135.50	140.92	135.42	140.33	890334
2022-05-05	141.19	141.19	136.15	138.79	1096868
2022-05-06	137.76	139.54	134.00	137.40	980718
2022-05-09	135.51	136.81	132.69	133.04	1191757
2022-05-10	134.08	134.50	124.92	127.35	1282269
2022-05-11	128.22	132.98	127.54	129.97	1063325
2022-05-12	127.83	130.23	123.40	127.19	1150882
2022-05-13	129.60	131.68	129.10	130.55	805077
2022-05-16	130.65	133.40	128.64	131.87	573783
2022-05-17	135.00	137.14	133.49	136.29	591237
2022-05-18	135.81	136.60	129.24	131.04	706014
2022-05-19	129.35	131.72	127.71	129.03	778185
2022-05-20	130.54	131.20	122.71	126.21	820453
2022-05-23	127.26	128.44	124.09	125.87	1113327
2022-05-24	125.68	126.11	122.19	124.19	1016279
2022-05-25	124.00	127.41	123.54	126.39	681010
2022-05-26	126.29	129.43	126.29	128.45	831802
2022-05-27	129.61	132.13	127.98	132.00	714565
2022-05-31	132.76	134.46	131.17	132.11	3027516
2022-06-01	132.43	135.73	131.50	135.23	1065379
2022-06-02	135.44	136.55	132.23	133.38	800730
2022-06-03	130.32	131.55	128.17	130.73	813958
2022-06-06	133.05	133.46	130.13	132.56	795114
2022-06-07	130.44	134.27	129.65	133.94	701780
2022-06-08	133.06	134.56	131.23	131.92	387889
2022-06-09	130.95	132.64	129.50	130.44	398536
2022-06-10	127.85	127.85	121.81	122.65	808181
2022-06-13	119.51	119.60	115.10	115.43	761401
2022-06-14	113.97	116.67	112.79	114.37	958831
2022-06-15	115.18	115.42	104.22	107.29	1612461
2022-06-16	104.26	104.60	100.51	100.91	1213066
2022-06-17	99.54	100.24	96.94	99.37	1186748
2022-06-21	101.27	102.62	98.79	98.89	816339
2022-06-22	95.49	97.01	94.58	96.32	1389212
2022-06-23	95.93	96.25	91.88	94.83	1314397
2022-06-24	95.99	100.16	94.74	99.60	1623035
2022-06-27	98.10	100.48	97.34	98.99	727014
2022-06-28	100.13	102.00	97.68	98.94	789181
2022-06-29	99.20	99.72	96.22	97.87	849523
2022-06-30	96.48	99.40	95.93	98.02	871369
2022-07-01	96.96	100.03	94.69	98.86	723210
2022-07-05	95.50	95.50	91.99	94.52	891394
2022-07-06	94.09	95.93	91.77	95.21	702696
2022-07-07	96.53	98.92	96.13	97.91	571475
2022-07-08	98.77	98.77	95.92	97.02	351812
2022-07-11	94.99	97.53	94.72	96.54	433283
2022-07-12	95.68	96.49	94.66	95.25	732408
2022-07-13	93.61	94.07	91.59	93.25	631081
2022-07-14	91.33	92.23	89.00	91.00	928036
2022-07-15	92.75	92.95	90.89	92.03	675726
2022-07-18	93.91	95.01	91.86	92.30	795833
2022-07-19	93.82	96.11	92.91	94.72	718444
2022-07-20	93.88	94.63	92.39	94.41	650255
2022-07-21	92.70	92.90	91.03	92.44	707871
2022-07-22	92.94	93.64	91.23	91.81	429473
2022-07-25	91.59	93.01	90.70	92.19	620804
2022-07-26	91.93	92.99	91.18	91.48	658870
2022-07-27	91.83	94.91	91.49	94.56	873395
2022-07-28	95.00	96.12	93.22	94.00	642963
2022-07-29	95.48	97.77	94.23	97.34	742966
2022-08-01	96.00	97.27	94.77	97.15	1025107
2022-08-02	98.25	100.80	92.63	94.44	786204
2022-08-03	95.85	96.50	94.01	94.46	587968
2022-08-04	94.33	95.43	92.85	92.96	793038
2022-08-05	91.99	94.45	91.87	94.37	477345
2022-08-08	95.38	97.47	95.38	96.18	706336
2022-08-09	96.19	96.76	94.04	96.70	1045556
2022-08-10	98.55	100.70	98.14	99.56	804265
2022-08-11	100.62	104.69	100.53	103.22	807076
2022-08-12	103.59	104.39	103.15	103.66	604728
2022-08-15	102.96	105.04	101.64	104.70	785200
2022-08-16	104.65	106.42	104.04	106.28	593553
2022-08-17	106.69	107.10	104.91	105.94	948323
2022-08-18	106.37	108.42	106.37	108.04	578448
2022-08-19	107.49	107.49	104.60	104.65	625888
2022-08-22	102.94	103.88	101.46	103.02	606649
2022-08-23	103.74	107.16	103.74	106.47	540647
2022-08-24	105.73	106.90	104.29	104.99	729682
2022-08-25	105.59	110.30	105.59	110.02	796160
2022-08-26	109.93	110.00	105.55	106.97	588606
2022-08-29	104.38	104.38	101.39	102.68	992681
2022-08-30	102.50	102.50	98.73	100.48	722925
2022-08-31	99.82	100.31	98.12	98.63	654477
2022-09-01	97.27	97.27	94.71	96.24	525805
2022-09-02	97.78	98.23	95.16	95.76	467083
2022-09-06	97.26	97.89	95.07	95.68	772516
2022-09-07	95.00	97.90	94.33	97.49	461678
2022-09-08	96.38	98.14	95.30	97.92	483747
2022-09-09	99.81	100.73	99.29	100.22	263036
2022-09-12	101.41	102.94	100.69	101.44	513239
2022-09-13	98.18	99.12	93.88	93.97	740293
2022-09-14	93.50	93.71	89.78	91.89	1180730
2022-09-15	91.31	94.77	91.31	93.89	1162965
2022-09-16	92.24	92.42	90.04	90.85	1152833
2022-09-19	88.71	92.74	88.30	92.29	778285
2022-09-20	89.94	89.94	85.96	89.25	1050606
2022-09-21	89.30	90.51	86.56	86.56	871014
2022-09-22	87.00	87.62	84.65	85.75	834601
2022-09-23	83.16	83.85	81.29	82.95	844772
2022-09-26	82.30	85.56	81.36	81.75	1011899
2022-09-27	83.21	84.49	82.41	82.89	902519
2022-09-28	83.29	86.24	83.12	85.78	1525456
2022-09-29	84.51	85.41	82.82	85.27	673936
2022-09-30	85.30	87.46	84.54	86.88	959469
2022-10-03	88.85	91.06	87.66	90.31	701044
2022-10-04	89.95	93.10	89.95	92.83	669260
2022-10-05	90.73	91.74	89.87	90.90	940144
2022-10-06	90.26	92.10	89.80	90.21	788480
2022-10-07	89.23	90.73	88.37	88.85	783160
2022-10-10	89.52	90.49	88.30	89.28	550359
2022-10-11	88.13	89.47	86.50	88.00	668162
2022-10-12	87.87	88.99	86.97	88.17	624877
2022-10-13	85.81	91.54	85.37	90.50	699622
2022-10-14	97.61	97.61	92.30	92.52	2897399
2022-10-17	92.01	94.93	92.00	92.67	8056917
2022-10-18	94.03	95.10	92.76	93.87	1047950
2022-10-19	93.16	94.41	91.80	91.96	1242442
2022-10-20	92.09	94.48	89.33	89.88	1084050
2022-10-21	90.10	94.49	89.91	94.05	657776
2022-10-24	94.85	95.35	93.43	94.74	481674
2022-10-25	94.39	97.63	93.69	97.41	642694
2022-10-26	98.43	99.62	96.93	97.93	604127
2022-10-27	98.58	100.08	98.01	98.29	602938
2022-10-28	96.57	98.54	95.78	98.10	615581
2022-10-31	98.09	98.69	96.34	96.65	750584
2022-11-01	98.28	98.92	96.69	98.10	744298
2022-11-02	97.54	99.72	95.57	96.07	1052554
2022-11-03	89.94	94.82	87.93	92.64	2775585
2022-11-04	94.17	100.07	93.75	100.01	1354637
2022-11-07	99.54	100.72	97.90	99.73	1172876
2022-11-08	100.84	102.33	99.64	101.31	743391
2022-11-09	100.53	101.12	96.71	97.02	1189168
2022-11-10	101.13	106.56	99.92	106.15	1113754
2022-11-11	108.21	113.51	106.88	113.37	1134238
2022-11-14	111.93	113.39	110.91	110.91	738893
2022-11-15	110.24	111.59	107.98	107.98	728001
2022-11-16	107.07	107.56	104.40	105.44	721463
2022-11-17	103.19	104.45	102.33	104.25	429510
2022-11-18	105.49	105.52	103.45	104.43	410265
2022-11-21	102.74	103.86	101.05	102.83	463421
2022-11-22	104.25	107.25	104.25	106.31	458085
2022-11-23	105.94	106.82	105.51	106.30	334704
2022-11-25	106.33	107.24	105.98	106.40	98077
2022-11-28	104.66	105.09	101.79	102.24	488700
2022-11-29	103.03	107.22	103.03	107.17	598882
2022-11-30	107.34	108.31	104.00	107.65	862858
2022-12-01	108.90	110.02	107.07	107.95	473118
2022-12-02	107.06	110.40	107.06	108.64	440673
2022-12-05	107.75	108.71	106.97	107.36	486630
2022-12-06	107.45	108.22	105.26	106.35	483791
2022-12-07	105.74	107.49	105.74	106.66	416326
2022-12-08	108.17	108.52	106.70	106.94	468346
2022-12-09	106.50	108.34	106.50	106.66	379046
2022-12-12	106.55	108.44	105.57	108.40	384343
2022-12-13	112.06	112.73	109.38	110.62	553451
2022-12-14	110.37	111.95	109.28	110.17	576644
2022-12-15	107.61	108.66	104.39	105.04	585901
2022-12-16	104.02	104.60	101.44	103.35	1565560
2022-12-19	103.69	105.41	102.13	103.21	377588
2022-12-20	103.54	105.02	103.21	103.40	313358
2022-12-21	103.51	106.00	103.51	105.13	301837
2022-12-22	103.57	103.59	101.14	103.35	245012
2022-12-23	103.45	105.33	102.61	105.10	475511
2022-12-27	105.25	106.00	105.07	105.79	262034
2022-12-28	106.17	106.29	102.85	103.27	560706
2022-12-29	102.76	103.90	101.89	103.03	794170
2022-12-30	102.33	102.79	101.49	102.54	451111
2023-01-03	102.75	103.65	98.21	99.03	1149387
2023-01-04	99.76	100.43	98.05	100.16	1486720
2023-01-05	99.49	102.20	98.19	101.98	701358
2023-01-06	104.49	108.45	104.24	108.40	627816
2023-01-09	108.60	110.67	107.73	109.14	387015
2023-01-10	108.51	110.81	108.45	110.77	426889
2023-01-11	112.42	112.58	110.92	111.76	444103
2023-01-12	112.26	114.54	111.10	114.47	286928
2023-01-13	113.98	114.51	112.78	114.39	376459
2023-01-17	113.92	114.18	112.12	112.25	352107
2023-01-18	113.72	115.18	111.33	111.43	370410
2023-01-19	110.37	111.11	107.92	110.56	308645
2023-01-20	110.93	114.15	109.92	113.91	371273
2023-01-23	114.56	115.46	113.43	114.79	234087
2023-01-24	113.30	114.60	112.97	114.12	307615
2023-01-25	112.39	116.33	112.26	116.25	506745
2023-01-26	115.94	117.41	114.17	117.16	366587
2023-01-27	116.83	121.44	116.64	120.69	658605
2023-01-30	119.52	121.55	119.09	119.45	463461
2023-01-31	120.29	122.75	119.46	122.75	1311762
2023-02-01	122.17	125.25	121.48	124.15	530009
2023-02-02	124.94	126.08	123.49	124.58	484868
2023-02-03	123.74	126.32	123.21	124.94	494526
2023-02-06	124.11	124.58	121.88	122.86	451005
2023-02-07	121.95	123.97	121.36	123.64	379392
2023-02-08	122.51	123.21	121.13	121.51	323145
2023-02-09	122.82	123.84	120.12	120.61	434204
2023-02-10	120.45	122.87	120.23	122.76	477013
2023-02-13	122.85	125.32	122.41	124.98	549646
2023-02-14	124.27	124.71	122.33	124.19	371459
2023-02-15	121.10	123.75	121.10	123.55	457607
2023-02-16	121.71	125.31	120.51	123.95	822923
2023-02-17	123.18	123.81	121.49	122.51	590303
2023-02-21	120.91	121.50	113.52	114.62	955348
2023-02-22	115.98	119.12	114.84	118.61	704972
2023-02-23	120.00	121.47	118.08	120.06	428060
2023-02-24	118.58	121.49	117.09	121.37	435106
2023-02-27	121.11	121.95	119.89	120.36	975021
2023-02-28	120.07	121.27	118.89	119.14	816125
2023-03-01	119.28	122.40	119.28	121.70	489220
2023-03-02	120.35	122.90	119.50	122.59	460193
2023-03-03	123.05	125.09	121.91	124.57	490983
2023-03-06	124.13	124.25	119.80	120.65	485010
2023-03-07	120.70	121.00	117.11	117.58	413343
2023-03-08	117.82	119.00	117.00	118.48	415554
2023-03-09	118.82	119.14	113.43	113.72	693281
2023-03-10	113.11	113.48	109.52	110.43	642961
2023-03-13	104.62	110.45	102.64	108.53	672591
2023-03-14	110.94	112.45	108.02	109.50	396524
2023-03-15	106.03	106.76	103.77	105.94	665625
2023-03-16	104.53	107.43	103.09	107.15	498639
2023-03-17	106.10	106.82	104.30	104.53	826695
2023-03-20	106.17	108.69	106.00	107.52	431549
2023-03-21	110.95	111.03	109.12	109.82	382726
2023-03-22	109.78	110.32	106.58	106.60	488134
2023-03-23	107.18	109.74	106.29	107.11	560354
2023-03-24	106.08	108.81	105.49	108.69	427367
2023-03-27	110.00	111.91	108.97	110.60	783046
2023-03-28	110.44	113.62	110.25	113.36	683458
2023-03-29	115.28	115.76	113.11	113.66	421210
2023-03-30	115.10	115.53	112.95	113.67	514092
2023-03-31	114.31	116.46	113.81	115.98	465758
2023-04-03	117.00	119.40	116.12	117.40	398924
2023-04-04	116.14	116.40	113.40	113.88	490901
2023-04-05	112.22	114.81	111.65	114.59	681376
2023-04-06	113.70	113.81	111.56	112.94	684098
2023-04-10	113.94	116.37	113.45	115.51	428803
2023-04-11	115.80	116.87	115.40	115.88	467001
2023-04-12	119.19	119.90	117.44	117.55	639471
2023-04-13	116.88	119.65	116.09	118.92	420313
2023-04-14	119.23	120.06	116.69	118.12	303302
2023-04-17	116.90	118.50	116.74	118.31	307992
2023-04-18	118.95	119.45	117.28	118.85	353151
2023-04-19	118.14	118.68	116.71	118.23	294634
2023-04-20	116.90	117.38	115.08	115.78	325113
2023-04-21	115.00	115.44	113.42	114.32	352957
2023-04-24	115.03	115.83	114.16	115.80	273565
2023-04-25	113.67	114.05	110.37	110.54	344411
2023-04-26	110.01	111.04	108.75	109.01	480991
2023-04-27	109.94	111.38	108.92	111.29	381045
2023-04-28	111.37	113.83	111.10	113.78	423909
2023-05-01	113.19	113.90	112.33	113.37	488225
2023-05-02	111.17	112.51	109.12	112.31	752723
2023-05-03	112.76	115.12	112.03	112.23	975377
2023-05-04	116.88	121.86	112.33	116.82	969318
2023-05-05	120.61	122.98	118.12	121.29	567689
2023-05-08	122.54	122.87	118.17	118.63	533979
2023-05-09	116.35	118.86	116.15	118.14	377489
2023-05-10	119.71	119.95	114.11	115.34	521102
2023-05-11	113.82	115.03	112.62	113.40	411735
2023-05-12	114.00	114.77	113.12	114.47	238427
2023-05-15	115.34	116.14	114.20	115.29	273890
2023-05-16	114.59	114.59	113.01	113.19	366390
2023-05-17	114.08	116.53	113.30	115.94	337649
2023-05-18	115.27	117.32	114.41	117.13	348045
2023-05-19	118.11	118.89	116.24	115.94	327510
2023-05-22	116.19	117.30	115.75	116.17	379255
2023-05-23	115.62	117.42	114.92	115.76	331920
2023-05-24	115.23	115.27	113.28	113.70	344936
2023-05-25	112.70	113.64	109.70	111.63	486354
2023-05-26	112.47	113.15	111.16	111.88	306707
2023-05-30	111.58	111.58	108.11	108.44	444574
2023-05-31	107.54	107.81	103.28	103.95	1086282
2023-06-01	104.20	105.98	103.28	105.28	437798
2023-06-02	108.00	114.05	107.74	113.01	713088
2023-06-05	112.43	112.31	109.67	113.01	483899
2023-06-06	110.29	113.17	110.29	112.80	619288
2023-06-07	113.30	116.09	112.56	116.06	524990
2023-06-08	116.21	116.21	111.27	112.41	527060
2023-06-09	112.69	112.69	110.54	111.40	752713
2023-06-12	111.03	112.70	110.34	112.39	507875
2023-06-13	113.95	116.66	113.61	116.02	523010
2023-06-14	116.71	117.87	113.12	113.69	495755
2023-06-15	113.10	115.89	112.88	115.68	377522
2023-06-16	115.85	115.85	113.46	114.70	676610
2023-06-20	112.02	112.63	109.18	111.16	679437
2023-06-21	110.69	113.17	109.67	111.71	591295
2023-06-22	109.44	110.84	107.86	110.31	451097
2023-06-23	108.87	113.05	107.34	112.80	860452
2023-06-26	111.10	114.77	111.10	114.50	458375
2023-06-27	113.95	116.89	112.99	116.72	504931
2023-06-28	116.60	117.30	115.33	116.70	392690
2023-06-29	116.47	118.92	116.15	118.86	370728
2023-06-30	119.83	119.92	118.06	119.47	358477
2023-07-03	119.73	121.28	119.51	120.38	167646
2023-07-05	118.56	119.49	117.41	117.45	510303
2023-07-06	115.64	117.23	114.23	116.44	385091
2023-07-07	116.94	121.28	116.80	120.55	549929
2023-07-10	119.78	122.44	119.78	121.49	391624
2023-07-11	122.58	124.45	122.52	123.82	560382
2023-07-12	126.17	129.54	126.14	129.22	957049
2023-07-13	129.50	130.39	128.24	129.49	585197
2023-07-14	129.02	129.02	124.84	125.77	454089
2023-07-17	125.00	125.45	123.05	125.00	438051
2023-07-18	125.50	128.26	125.50	127.78	376842
2023-07-19	127.65	128.26	126.59	127.89	323362
2023-07-20	129.20	129.48	127.45	128.37	374891
2023-07-21	127.89	129.94	126.89	129.88	445626
2023-07-24	130.00	131.52	128.43	128.59	415140
2023-07-25	129.44	134.12	129.44	131.66	473691
2023-07-26	131.36	133.98	131.14	133.45	339093
2023-07-27	133.44	137.01	132.77	134.81	669679
2023-07-28	136.25	138.39	135.94	137.08	470964
2023-07-31	137.23	137.94	135.88	137.50	388358
2023-08-01	136.21	137.49	135.82	136.81	352803
2023-08-02	134.16	136.81	134.04	134.39	652224
2023-08-03	133.54	135.89	132.46	132.53	1064976
2023-08-04	132.47	134.11	130.93	131.08	520352
2023-08-07	131.94	134.24	131.20	133.95	412643
2023-08-08	129.50	132.92	128.60	132.59	390942
2023-08-09	132.69	134.65	131.62	132.77	598981
2023-08-10	134.05	134.37	130.84	132.16	600274
2023-08-11	131.88	133.11	130.96	132.18	374991
2023-08-14	132.11	134.57	130.77	134.11	422594
2023-08-15	132.22	132.32	129.58	130.08	499801
2023-08-16	130.00	131.68	129.58	129.94	340093
2023-08-17	130.81	133.53	130.80	131.03	369961
2023-08-18	129.61	131.65	128.72	130.36	375064
2023-08-21	131.30	132.42	130.60	131.10	431718
2023-08-22	131.54	132.79	129.64	130.50	386914
2023-08-23	130.65	131.22	128.71	129.43	340024
2023-08-24	128.39	130.70	128.39	129.71	236084
2023-08-25	131.00	131.74	129.13	131.22	337710
2023-08-28	131.88	133.25	131.40	131.91	283627
2023-08-29	132.06	134.18	131.25	134.06	259249
2023-08-30	134.01	135.05	133.06	133.19	420962
2023-08-31	132.91	132.91	130.61	130.98	821218
2023-09-01	132.35	133.83	131.39	132.70	702842
2023-09-05	130.57	131.28	127.66	127.72	609777
2023-09-06	127.36	129.20	125.70	127.60	428141
2023-09-07	126.72	127.63	123.34	124.69	743402
2023-09-08	125.11	126.50	124.44	124.93	557065
2023-09-11	126.32	127.12	123.97	124.21	381523
2023-09-12	123.69	125.44	123.69	124.48	301326
2023-09-13	124.09	124.62	122.50	123.90	487691
2023-09-14	125.94	127.85	125.36	127.73	443199
2023-09-15	126.98	127.46	125.45	127.27	1382405
2023-09-18	127.36	128.91	126.89	127.13	279047
2023-09-19	127.58	128.07	124.84	125.70	401420
2023-09-20	126.81	127.85	124.03	124.18	280131
2023-09-21	122.92	122.92	120.83	121.03	438740
2023-09-22	121.58	122.42	120.28	121.00	416193
2023-09-25	121.08	123.01	120.99	122.82	364465
2023-09-26	120.72	123.19	120.72	121.83	633719
2023-09-27	123.00	124.80	122.10	123.93	391485
2023-09-28	123.78	125.74	122.87	125.00	369760
2023-09-29	126.18	126.79	124.07	124.67	742881
2023-10-02	123.96	124.54	122.16	122.86	508693
2023-10-03	123.11	125.00	122.30	123.08	520876
2023-10-04	122.96	124.20	121.00	123.81	632783
2023-10-05	123.30	124.37	121.35	123.16	646749
2023-10-06	122.80	124.87	122.33	124.02	499561
2023-10-09	123.66	124.54	122.44	123.84	255013
2023-10-10	124.64	127.82	124.49	126.89	460212
2023-10-11	126.50	127.58	124.16	125.13	281008
2023-10-12	125.27	125.27	120.80	121.89	339562
2023-10-13	122.93	123.54	120.79	121.09	272258
2023-10-16	122.81	124.24	122.10	123.15	283528
2023-10-17	122.44	125.37	122.42	125.11	269649
2023-10-18	120.87	122.39	119.89	120.73	393594
2023-10-19	120.32	120.89	117.38	117.99	458049
2023-10-20	118.23	118.23	115.16	115.57	592644
2023-10-23	114.43	116.19	113.60	114.14	410697
2023-10-24	114.63	116.20	114.54	115.29	266748
2023-10-25	114.55	114.93	112.77	113.19	352024
2023-10-26	113.38	116.95	113.38	115.93	412226
2023-10-27	116.14	116.14	113.77	114.48	598884
2023-10-30	115.99	115.99	113.57	115.15	461254
2023-10-31	115.67	115.86	114.05	115.36	429342
2023-11-01	115.08	116.36	113.95	116.20	518986
2023-11-02	121.85	124.67	118.25	120.99	961517
2023-11-03	120.13	124.27	120.13	123.65	439961
2023-11-06	123.22	123.22	120.42	121.35	341777
2023-11-07	119.35	121.15	118.73	120.35	247859
2023-11-08	120.85	121.11	119.50	119.79	300364
2023-11-09	120.75	120.75	118.86	118.96	239357
2023-11-10	119.79	122.13	119.35	121.98	243384
2023-11-13	121.01	122.77	120.26	122.46	286522
2023-11-14	125.22	129.83	125.21	129.76	384910
2023-11-15	129.67	131.38	127.88	128.49	405411
2023-11-16	128.28	128.75	126.34	128.14	332041
2023-11-17	129.27	130.02	127.84	129.49	382809
2023-11-20	129.70	131.07	128.60	129.91	378882
2023-11-21	129.71	131.23	129.12	129.14	320514
2023-11-22	128.85	129.18	127.81	128.37	257372
2023-11-24	128.49	130.16	128.33	129.42	66872
2023-11-27	128.28	128.96	127.33	128.61	209821
2023-11-28	128.57	129.00	127.23	127.41	229679
2023-11-29	128.16	129.91	128.16	128.77	286568
2023-11-30	128.75	129.68	127.64	128.39	716933
2023-12-01	128.15	132.79	127.92	132.57	406250
2023-12-04	131.92	134.48	131.47	132.38	334422
2023-12-05	131.62	131.75	128.92	130.09	258480
2023-12-06	131.06	132.59	129.35	129.52	336621
2023-12-07	130.07	130.52	128.72	129.54	225661
2023-12-08	129.87	131.16	128.80	129.25	212640
2023-12-11	128.95	130.79	128.62	129.62	221374
2023-12-12	129.62	130.27	126.84	126.90	262518
2023-12-13	126.49	132.70	125.87	132.54	527510
2023-12-14	134.58	140.68	134.58	139.77	715087
2023-12-15	139.43	140.83	138.92	140.10	748698
2023-12-18	141.74	141.74	139.79	140.37	383897
2023-12-19	141.14	142.58	141.06	142.51	445250
2023-12-20	141.55	143.49	140.42	140.44	268697
2023-12-21	142.55	142.55	140.06	140.80	260805
2023-12-22	141.00	142.99	140.72	141.09	177946
2023-12-26	141.80	143.61	141.35	142.69	126770
2023-12-27	142.91	143.35	141.86	142.45	131170
2023-12-28	141.67	142.34	140.76	140.87	169315
2023-12-29	140.46	141.12	139.36	139.96	291461
2024-01-02	140.33	141.37	139.79	140.75	190904
2024-01-03	138.96	139.91	137.01	138.23	259196
2024-01-04	138.39	139.56	136.48	136.79	295903
2024-01-05	135.91	139.17	135.76	138.30	194771
2024-01-08	137.87	138.27	137.01	138.07	201567
2024-01-09	136.75	137.43	134.73	135.07	249163
2024-01-10	134.28	135.44	133.59	135.42	191692
2024-01-11	135.37	135.94	133.70	135.04	286766
2024-01-12	136.97	137.28	134.03	134.61	206008
2024-01-16	133.14	135.26	132.20	135.02	347879
2024-01-17	132.51	133.88	132.51	133.51	211176
2024-01-18	134.80	136.78	133.62	136.27	352548
2024-01-19	136.98	138.54	135.78	138.48	358203
2024-01-22	138.44	139.84	138.19	139.74	355825
2024-01-23	140.89	142.62	139.98	140.47	317795
2024-01-24	140.23	141.91	135.91	136.64	499106
2024-01-25	138.78	139.80	137.66	138.38	475900
2024-01-26	140.50	141.47	138.70	141.19	442181
2024-01-29	141.35	141.35	139.42	141.18	184969
2024-01-30	140.32	142.11	140.08	141.66	205017
2024-01-31	141.92	142.00	138.32	138.35	296765
2024-02-01	139.13	140.12	137.75	139.83	223681
2024-02-02	137.80	139.16	136.12	138.54	237445
2024-02-05	136.11	139.25	134.93	138.21	278592
2024-02-06	138.65	140.66	137.98	139.36	198300
2024-02-07	139.79	141.64	139.03	140.95	279361
2024-02-08	141.23	143.45	140.03	142.80	311884
2024-02-09	142.51	143.51	141.03	142.12	269646
2024-02-12	142.29	144.82	142.10	143.94	263563
2024-02-13	140.94	140.94	137.63	139.73	306541
2024-02-14	141.00	142.17	139.69	141.19	364633
2024-02-15	141.82	144.46	140.32	144.25	402657
2024-02-16	143.85	145.98	142.99	144.15	559100
2024-02-20	126.29	140.34	118.64	132.81	1853403
2024-02-21	133.62	136.33	132.22	135.48	853541
2024-02-22	136.34	140.68	134.70	140.58	396101
2024-02-23	141.29	141.46	136.16	136.79	503544
2024-02-26	135.97	138.62	135.01	136.92	416636
2024-02-27	137.74	138.04	136.63	136.80	259910
2024-02-28	135.82	138.04	135.18	135.89	240542
2024-02-29	136.39	138.80	135.55	138.71	482343
2024-03-01	138.60	139.38	136.60	137.38	260913
2024-03-04	137.61	141.38	136.36	140.09	415572
2024-03-05	138.97	141.57	138.97	139.96	288813
2024-03-06	141.76	141.76	139.69	141.17	296192
2024-03-07	142.00	143.75	141.05	142.60	413741
2024-03-08	143.46	143.46	141.29	141.68	375953
2024-03-11	141.33	141.98	139.70	141.80	367715
2024-03-12	142.28	142.28	140.45	141.42	325430
2024-03-13	142.20	144.50	142.13	144.17	356318
2024-03-14	143.81	143.89	141.37	142.51	347734
2024-03-15	141.68	147.81	141.68	146.79	1238596
2024-03-18	148.14	148.14	143.63	143.74	394374
2024-03-19	143.68	146.16	142.84	145.93	278497
2024-03-20	144.73	151.21	144.73	150.42	408058
2024-03-21	151.47	151.60	149.93	150.40	223153
2024-03-22	150.67	150.88	149.08	150.32	225168
2024-03-25	150.30	151.49	149.71	149.99	487366
2024-03-26	150.67	151.00	148.96	150.15	358697
2024-03-27	151.00	152.49	150.77	152.35	257173
2024-03-28	152.59	153.14	151.67	152.80	454000
2024-04-01	152.91	154.46	151.25	154.26	363761
2024-04-02	153.82	154.16	151.81	153.48	545636
2024-04-03	155.87	158.18	154.65	157.04	448284
2024-04-04	159.02	160.00	157.02	157.14	538891
2024-04-05	156.79	160.94	156.29	160.47	541866
2024-04-08	158.92	160.08	156.87	158.15	403628
2024-04-09	159.48	162.64	157.97	162.06	530542
2024-04-10	158.96	161.13	155.46	157.49	518506
2024-04-11	157.70	157.86	155.15	155.51	392637
2024-04-12	154.86	155.47	152.91	153.46	345983
2024-04-15	154.61	154.94	151.85	153.27	487024
2024-04-16	152.04	152.04	148.36	150.17	450303
2024-04-17	151.39	152.33	148.08	148.59	474366
2024-04-18	152.37	152.37	148.21	148.94	494656
2024-04-19	149.08	150.96	148.02	150.76	484556
2024-04-22	150.43	151.07	148.36	149.68	424273
2024-04-23	148.70	150.73	148.70	149.36	348894
2024-04-24	148.73	149.90	147.77	149.90	381360
2024-04-25	149.22	149.22	146.62	148.37	542130
2024-04-26	149.37	151.09	149.37	149.55	356489
2024-04-29	151.09	151.16	149.60	151.00	388045
2024-04-30	149.57	150.67	147.20	147.36	496529
2024-05-01	150.06	155.85	144.27	149.18	933933
2024-05-02	150.36	150.96	146.31	149.51	371996
2024-05-03	151.13	153.52	151.08	152.25	471800
2024-05-06	153.79	154.43	152.07	153.30	420279
2024-05-07	154.43	158.11	154.38	156.45	622207
2024-05-08	155.93	158.02	154.83	154.94	602647
2024-05-09	155.34	158.58	155.25	157.31	429106
2024-05-10	157.65	158.50	156.78	158.15	251567
2024-05-13	158.74	159.35	156.16	156.27	260831
2024-05-14	156.91	157.76	156.05	157.19	299436
2024-05-15	158.26	158.29	155.46	156.18	468206
2024-05-16	155.93	157.26	155.03	155.06	334291
2024-05-17	156.17	157.96	155.56	157.33	300743
2024-05-20	157.25	161.25	157.25	160.23	560925
2024-05-21	159.75	160.72	158.66	160.58	497439
2024-05-22	159.16	159.16	156.23	157.24	500060
2024-05-23	157.65	157.76	155.42	156.70	343385
2024-05-24	157.78	158.85	157.43	158.56	233935
2024-05-28	159.36	161.31	158.79	158.96	349380
2024-05-29	157.13	157.74	156.23	156.71	286044
2024-05-30	157.06	159.54	154.85	159.48	293654
2024-05-31	159.61	161.24	158.03	160.56	346728
2024-06-03	160.96	160.96	155.03	156.65	313817
2024-06-04	155.43	155.92	154.21	154.23	384093
2024-06-05	154.36	156.81	153.62	156.51	309263
2024-06-06	156.47	156.95	152.32	154.28	385657
2024-06-07	153.03	153.93	151.96	153.01	401560
2024-06-10	152.34	152.34	150.21	150.29	507212
2024-06-11	149.67	152.56	148.43	152.07	580106
2024-06-12	155.33	156.64	151.89	152.86	574984
2024-06-13	151.08	153.49	148.19	153.22	582987
2024-06-14	151.79	151.79	148.43	149.83	303979
2024-06-17	149.74	151.72	146.87	150.37	578784
2024-06-18	150.70	152.13	148.87	151.04	512896
2024-06-20	150.82	151.81	149.92	150.11	570929
2024-06-21	149.98	150.83	147.14	147.97	2438267
2024-06-24	149.06	150.98	148.14	150.46	608103
2024-06-25	149.05	149.52	145.64	146.38	662144
2024-06-26	145.43	147.02	143.59	146.60	528217
2024-06-27	147.86	147.86	145.02	146.00	635295
2024-06-28	146.29	147.72	144.06	144.82	604725
2024-07-01	145.37	147.12	142.60	143.32	400616
2024-07-02	143.28	144.17	141.73	142.75	506665
2024-07-03	142.99	145.12	142.81	144.11	250686
2024-07-05	143.30	144.18	140.76	142.00	356653
2024-07-08	142.87	144.18	142.51	142.64	299402
2024-07-09	142.06	142.65	140.15	140.20	329165
2024-07-10	141.22	142.25	139.38	141.35	423622
2024-07-11	143.37	148.28	143.37	146.12	637524
2024-07-12	146.52	148.31	145.21	146.65	600112
2024-07-15	147.60	149.49	144.61	146.36	563992
2024-07-16	147.12	150.21	146.47	149.38	347544
2024-07-17	149.24	151.38	148.23	150.32	468007
2024-07-18	149.49	151.86	148.00	148.06	393199
2024-07-19	147.22	147.22	144.50	145.63	442406
2024-07-22	146.31	146.55	143.77	145.39	332910
2024-07-23	145.19	145.59	143.68	145.01	310171
2024-07-24	144.93	146.36	141.19	141.26	390399
2024-07-25	140.46	144.22	139.42	142.71	372774
2024-07-26	140.89	143.94	140.60	143.03	685971
2024-07-29	143.79	143.84	141.94	143.78	297794
2024-07-30	143.66	146.44	143.56	145.62	365404
2024-07-31	147.27	149.76	146.50	147.86	486081
2024-08-01	147.71	149.29	143.13	143.94	361705
2024-08-02	140.57	140.57	136.63	137.06	558161
2024-08-05	132.09	134.85	129.98	133.50	534730
2024-08-06	135.34	147.48	135.34	144.01	949487
2024-08-07	148.16	150.30	143.16	143.47	598412
2024-08-08	145.71	146.93	144.07	146.83	498421
2024-08-09	147.19	147.35	145.31	145.99	318057
2024-08-12	146.20	146.26	142.22	142.62	356684
2024-08-13	143.50	145.59	142.92	145.13	247463
2024-08-14	145.44	145.44	143.26	144.68	219953
2024-08-15	147.47	149.57	145.44	147.09	274756
2024-08-16	146.60	147.11	145.31	146.72	398133
2024-08-19	147.02	147.76	145.52	146.52	426265
2024-08-20	145.93	146.50	143.44	143.67	379831
2024-08-21	144.98	146.12	144.45	145.55	192955
2024-08-22	145.68	145.81	144.11	144.58	145985
2024-08-23	147.20	151.41	146.09	150.97	475207
2024-08-26	152.34	153.34	150.48	150.55	288815
2024-08-27	150.02	150.02	143.60	145.40	749758
2024-08-28	144.16	145.23	142.54	144.20	554052
2024-08-29	144.86	146.39	143.36	145.03	393367
2024-08-30	145.70	146.59	143.62	145.44	413337
2024-09-03	143.53	144.54	138.73	139.45	484690
2024-09-04	139.39	140.36	137.43	137.56	445787
2024-09-05	138.10	138.44	135.53	136.44	564967
2024-09-06	136.54	138.15	134.34	135.01	690878
2024-09-09	134.99	138.82	134.38	137.51	690442
2024-09-10	137.68	137.96	135.03	135.38	520358
2024-09-11	135.09	135.88	132.80	135.83	570270
2024-09-12	136.28	137.68	134.80	137.30	434551
2024-09-13	138.76	140.74	138.69	138.93	339522
2024-09-16	139.64	141.86	139.46	141.20	476057
2024-09-17	141.80	144.52	141.80	143.11	593209
2024-09-18	143.84	145.58	141.78	143.10	591955
2024-09-19	146.05	147.49	145.03	146.00	669951
2024-09-20	144.62	145.13	141.29	144.28	1030435
2024-09-23	144.88	146.36	143.35	145.20	402614
2024-09-24	146.51	148.41	146.35	147.93	295835
2024-09-25	148.30	148.30	144.94	145.36	269679
2024-09-26	147.32	150.66	146.27	150.04	479260
2024-09-27	151.32	151.56	148.92	150.09	340278
2024-09-30	150.62	151.23	148.16	150.29	570245
2024-10-01	150.23	150.85	147.92	149.13	545460
2024-10-02	149.15	150.17	147.31	147.38	358202
2024-10-03	146.37	148.43	144.95	146.56	442197
2024-10-04	148.54	149.34	146.13	147.80	490767
2024-10-07	145.97	146.77	145.14	145.52	374510
2024-10-08	143.81	144.66	141.82	142.15	415499
2024-10-09	142.16	144.21	141.82	144.07	350053
2024-10-10	143.10	144.61	142.73	143.61	377410
2024-10-11	143.01	144.95	142.52	144.20	231151
2024-10-14	143.30	144.33	143.06	144.15	381040
2024-10-15	143.10	144.57	141.72	141.80	318867
2024-10-16	142.74	143.94	141.88	142.13	427689
2024-10-17	142.31	142.31	139.39	140.18	577382
2024-10-18	140.76	140.79	138.59	139.34	378498
2024-10-21	139.21	139.24	135.92	136.50	341157
2024-10-22	135.83	137.12	134.92	137.03	390269
2024-10-23	136.21	137.42	134.91	135.98	332354
2024-10-24	136.53	137.54	133.81	134.79	367550
2024-10-25	134.93	135.16	132.46	132.73	419609
2024-10-28	132.99	134.14	132.26	133.86	337340
2024-10-29	133.11	133.20	131.32	131.96	440724
2024-10-30	131.46	134.55	131.07	133.26	357749
2024-10-31	132.77	134.35	131.83	131.94	493708
2024-11-01	131.75	133.66	131.51	132.14	456335
2024-11-04	132.23	134.38	130.80	131.48	890896
2024-11-05	125.41	134.52	125.41	132.55	931874
2024-11-06	136.61	139.59	135.53	137.17	1329507
2024-11-07	137.58	137.95	135.17	136.35	690935
2024-11-08	134.33	134.50	131.30	132.15	979699
2024-11-11	132.54	132.79	129.54	130.22	625105
2024-11-12	129.17	129.64	127.17	127.75	422158
2024-11-13	127.58	128.92	126.99	128.26	590503
2024-11-14	128.74	128.74	125.30	126.69	522104
2024-11-15	127.10	128.02	126.34	126.66	395144
2024-11-18	127.20	128.33	126.76	127.04	434969
2024-11-19	126.09	127.33	125.28	126.95	438671
2024-11-20	126.62	128.06	126.11	127.91	335209
2024-11-21	128.18	129.43	126.86	129.16	409379
2024-11-22	129.22	131.01	129.13	130.45	399754
2024-11-25	131.75	133.51	131.21	131.41	649935
2024-11-26	130.71	131.20	127.92	128.19	533770
2024-11-27	128.65	129.86	127.88	128.55	309071
2024-11-29	128.92	129.43	128.07	128.40	296928
2024-12-02	128.67	129.23	127.00	128.68	899910
2024-12-03	129.25	129.27	126.53	126.66	527099
2024-12-04	126.42	126.62	124.12	125.82	881893
2024-12-05	125.93	126.10	123.47	123.54	490263
2024-12-06	124.42	124.88	123.44	124.34	648766
2024-12-09	126.88	128.85	125.62	125.85	640988
2024-12-10	125.05	125.05	121.53	122.31	931832
2024-12-11	122.34	122.57	120.56	120.75	835958
2024-12-12	120.38	122.70	120.06	120.11	472937
2024-12-13	119.41	120.13	118.50	119.46	556673
2024-12-16	118.47	119.26	117.11	117.75	733422
2024-12-17	116.66	119.33	116.66	117.54	812392
2024-12-18	118.37	120.24	115.00	115.54	941106
2024-12-19	115.41	116.96	113.27	113.31	761977
2024-12-20	113.20	114.76	112.63	113.23	1294053
2024-12-23	113.06	114.73	113.00	114.40	415356
2024-12-24	114.45	115.31	113.98	114.95	178917
2024-12-26	114.60	115.35	114.48	115.19	342011
2024-12-27	114.90	116.17	114.03	114.28	309684
2024-12-30	113.95	114.21	112.69	113.45	421218
2024-12-31	113.62	115.39	113.62	114.65	413811
2025-01-02	114.92	115.93	111.71	112.13	460272
2025-01-03	112.32	112.63	110.76	111.98	447161
2025-01-06	114.31	114.65	112.94	113.59	640188
2025-01-07	113.05	114.06	110.96	111.68	633423
2025-01-08	111.16	111.25	108.95	110.54	556291
2025-01-10	110.81	111.74	109.34	110.04	875275
2025-01-13	109.86	113.48	109.02	113.41	683212
2025-01-14	114.06	115.18	113.61	114.97	310072
2025-01-15	117.50	118.34	116.14	116.65	522200
2025-01-16	116.15	117.92	116.15	117.70	448696
2025-01-17	118.82	118.89	117.32	117.96	355399
2025-01-21	118.84	119.54	118.30	119.16	398573
2025-01-22	118.96	118.96	117.69	117.74	225656
2025-01-23	117.41	118.41	116.39	118.26	497954
2025-01-24	118.41	119.32	117.39	117.66	444268
2025-01-27	118.25	118.69	115.81	117.57	608941
2025-01-28	119.85	119.86	116.88	116.90	579439
2025-01-29	116.28	118.63	116.03	117.08	435893
2025-01-30	117.00	117.89	113.54	115.84	614849
2025-01-31	115.14	115.98	113.29	114.27	1276041
2025-02-03	111.60	112.50	108.56	110.57	606749
2025-02-04	109.32	111.66	109.24	111.23	603548
2025-02-05	110.71	111.11	109.41	109.73	380727
2025-02-06	110.39	114.22	110.02	112.96	518897
2025-02-07	113.08	113.08	111.06	111.53	267880
2025-02-10	112.59	112.59	110.59	111.02	348633
2025-02-11	110.95	113.09	110.75	112.52	859145
2025-02-12	111.23	112.10	110.31	111.07	623739
2025-02-13	111.33	112.79	110.39	112.58	432000
2025-02-14	113.77	117.71	113.77	115.27	919565
2025-02-18	115.29	118.23	115.29	116.85	717476
2025-02-19	111.31	113.82	111.31	113.59	752315
2025-02-20	113.46	114.09	110.73	111.40	722690
2025-02-21	109.96	111.29	109.01	109.71	802610
2025-02-24	106.50	111.11	104.74	109.53	1522022
2025-02-25	110.95	114.06	110.48	112.09	782328
2025-02-26	112.33	113.77	111.08	112.32	653775
2025-02-27	111.79	112.83	110.31	110.43	696886
2025-02-28	110.71	112.47	109.90	112.30	594419
2025-03-03	113.86	114.75	108.11	108.19	675643
2025-03-04	107.26	108.19	105.06	107.01	713659
2025-03-05	108.62	111.28	108.07	111.00	638876
2025-03-06	110.47	111.46	109.41	110.75	547498
2025-03-07	110.09	112.13	108.76	111.88	717477

Explore More About WLK

Coins representing dividend payouts and trends

WLK Dividend History

Discover Westlake Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

WLK Stock Split History

Discover Westlake Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

WLK Historical Prices

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

Web Analytics