WTFC Historical Prices

Summary

Key Stock Metrics

89.10

(April 4, 2025)

52-Week Low

142.04

(November 25, 2024)

52-Week High

142.04

(November 25, 2024)

All-Time High

123.32

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-16	12.17	12.17	12.00	12.00	18448
1998-04-17	12.33	13.00	12.08	12.92	94044
1998-04-20	13.33	13.33	13.08	13.25	10648
1998-04-21	13.13	13.33	13.00	13.17	56847
1998-04-22	13.25	13.42	13.08	13.25	8700
1998-04-23	13.33	13.33	13.17	13.17	18448
1998-04-24	13.25	13.50	12.92	12.92	11998
1998-04-27	12.67	12.75	12.67	12.75	1350
1998-04-28	13.17	13.17	12.67	12.83	18898
1998-04-29	13.00	13.00	12.67	12.67	14248
1998-04-30	12.71	13.00	12.67	12.92	13348
1998-05-01	12.92	13.08	12.67	12.67	10648
1998-05-04	13.00	13.00	12.67	12.83	3000
1998-05-05	12.67	12.75	12.63	12.67	11098
1998-05-06	12.50	12.67	12.33	12.33	8850
1998-05-07	12.00	12.58	12.00	12.33	13048
1998-05-08	12.58	12.58	12.00	12.58	28498
1998-05-11	12.58	12.58	12.00	12.50	26998
1998-05-12	12.00	12.33	12.00	12.33	5250
1998-05-13	12.42	12.42	12.17	12.17	1800
1998-05-14	12.42	12.42	12.17	12.42	5550
1998-05-15	12.42	12.42	12.08	12.08	2250
1998-05-18	12.42	12.67	12.42	12.58	9300
1998-05-19	12.67	12.67	12.50	12.58	5850
1998-05-20	12.33	12.42	12.33	12.42	600
1998-05-21	12.42	12.42	12.42	12.42	750
1998-05-22	12.67	12.67	12.67	12.67	450
1998-05-26	12.67	12.75	12.33	12.75	13498
1998-05-27	12.50	12.75	12.50	12.75	32247
1998-05-28	12.83	12.92	12.50	12.75	7200
1998-05-29	12.92	13.08	12.92	13.08	9000
1998-06-01	12.71	13.08	12.67	12.83	11248
1998-06-02	12.83	12.83	12.83	12.83	3450
1998-06-03	13.08	13.08	12.83	12.83	7950
1998-06-04	13.08	13.08	12.75	12.92	6300
1998-06-05	12.92	13.08	12.83	13.04	12298
1998-06-08	13.08	13.08	12.75	12.75	13798
1998-06-09	13.08	13.08	12.67	12.75	10048
1998-06-10	13.04	13.08	12.67	12.92	18748
1998-06-11	12.83	12.83	12.83	12.83	450
1998-06-12	13.08	13.08	13.08	13.08	1200
1998-06-15	13.08	13.08	13.08	13.08	2100
1998-06-16	13.00	13.00	12.83	12.83	9750
1998-06-17	13.08	13.17	12.83	13.17	9600
1998-06-18	13.00	13.00	13.00	13.00	450
1998-06-19	13.25	13.50	13.08	13.42	27748
1998-06-22	13.50	13.50	13.25	13.42	3750
1998-06-23	13.42	13.42	13.25	13.33	41547
1998-06-24	13.58	13.58	13.08	13.08	37347
1998-06-25	13.08	13.17	12.67	13.08	40947
1998-06-26	13.17	13.17	12.67	12.83	6750
1998-06-29	13.17	13.17	13.00	13.17	13948
1998-06-30	12.67	13.17	12.67	13.17	6000
1998-07-01	13.17	13.17	12.92	13.08	2550
1998-07-02	13.17	13.17	13.17	13.17	900
1998-07-06	13.08	13.17	12.92	13.00	11998
1998-07-07	12.83	13.13	12.83	13.00	13498
1998-07-08	13.00	13.00	12.83	12.83	11548
1998-07-09	12.92	12.92	12.92	12.92	450
1998-07-10	13.00	13.00	12.83	12.83	3000
1998-07-13	13.00	13.17	13.00	13.00	5550
1998-07-14	13.17	13.50	13.17	13.17	11398
1998-07-15	13.00	13.67	13.00	13.50	14698
1998-07-16	13.42	14.00	13.42	14.00	9750
1998-07-17	13.83	14.17	13.83	14.04	20848
1998-07-20	14.04	14.17	14.00	14.17	7200
1998-07-21	14.33	14.67	14.33	14.67	8400
1998-07-22	14.33	15.17	14.33	15.17	24598
1998-07-23	15.17	15.17	14.33	14.33	19198
1998-07-24	14.83	14.83	14.00	14.67	9600
1998-07-27	13.83	14.67	13.83	14.67	9900
1998-07-28	14.67	14.67	14.33	14.50	17548
1998-07-29	13.75	14.83	13.75	14.83	8100
1998-07-30	14.50	14.83	14.50	14.83	4800
1998-07-31	14.00	15.00	14.00	15.00	23098
1998-08-03	14.67	15.33	14.67	15.17	41397
1998-08-04	14.67	15.17	14.33	14.33	14698
1998-08-05	14.33	14.50	13.67	13.83	20698
1998-08-06	13.50	14.00	13.42	13.50	6000
1998-08-07	13.83	14.00	13.17	13.17	13798
1998-08-10	13.83	13.83	13.17	13.17	600
1998-08-11	13.17	13.33	13.17	13.33	1800
1998-08-12	13.33	13.67	13.33	13.33	8400
1998-08-13	12.67	13.67	12.67	13.67	9150
1998-08-14	13.67	13.67	13.17	13.33	3000
1998-08-17	13.00	13.75	13.00	13.33	1800
1998-08-18	13.00	13.33	13.00	13.33	2250
1998-08-20	13.17	13.17	13.17	13.17	3300
1998-08-21	13.17	13.17	12.58	12.67	13798
1998-08-24	13.33	13.33	12.33	13.00	4800
1998-08-25	12.83	13.00	12.50	12.67	14848
1998-08-26	12.50	12.83	12.50	12.58	6600
1998-08-27	12.25	12.25	12.25	12.25	6750
1998-08-28	12.58	12.67	12.08	12.67	5250
1998-08-31	13.17	13.17	12.08	12.67	4200
1998-09-01	12.00	12.58	12.00	12.08	3000
1998-09-02	12.08	12.63	12.08	12.08	20548
1998-09-03	12.17	12.25	12.00	12.00	6450
1998-09-08	12.08	12.17	12.00	12.00	8550
1998-09-09	12.00	12.00	11.83	11.83	5400
1998-09-11	11.92	12.08	11.92	12.04	9750
1998-09-14	12.00	12.00	11.83	12.00	9300
1998-09-15	11.50	12.08	11.50	11.58	3600
1998-09-16	12.00	12.00	11.75	11.75	2550
1998-09-17	11.42	12.00	11.42	11.75	15148
1998-09-18	11.42	12.00	11.42	11.71	5400
1998-09-21	11.75	12.00	11.75	12.00	5700
1998-09-22	12.00	12.00	11.75	11.83	6750
1998-09-23	11.83	11.83	11.75	11.75	3300
1998-09-24	12.00	12.17	11.75	11.96	24748
1998-09-25	11.67	11.83	11.50	11.67	9450
1998-09-28	11.58	11.58	11.58	11.58	1500
1998-09-29	11.75	11.83	11.75	11.83	4500
1998-09-30	11.92	11.92	11.50	11.50	13198
1998-10-01	11.50	11.50	11.50	11.50	600
1998-10-02	11.50	11.58	11.50	11.58	5550
1998-10-05	11.42	11.67	11.42	11.58	42747
1998-10-06	11.67	11.67	11.42	11.42	4050
1998-10-07	11.58	11.58	11.33	11.50	92994
1998-10-08	11.33	11.67	11.00	11.00	4500
1998-10-09	11.00	11.00	11.00	11.00	300
1998-10-12	11.00	11.67	11.00	11.00	1350
1998-10-13	11.67	11.67	11.00	11.00	1650
1998-10-14	11.33	11.42	11.33	11.42	1500
1998-10-15	11.58	11.58	11.33	11.42	5550
1998-10-16	11.38	11.67	11.38	11.67	4500
1998-10-19	11.67	11.67	11.67	11.67	150
1998-10-20	11.75	11.75	11.75	11.75	1500
1998-10-21	11.75	11.75	11.42	11.75	5400
1998-10-22	11.33	11.33	11.33	11.33	150
1998-10-23	11.83	11.83	11.67	11.67	3300
1998-10-26	11.50	11.83	11.50	11.83	2100
1998-10-27	11.33	11.50	11.33	11.33	8550
1998-10-28	11.33	11.58	11.33	11.58	19798
1998-10-29	11.92	11.92	11.92	11.92	900
1998-10-30	11.83	11.83	11.38	11.38	5100
1998-11-02	11.83	12.00	11.58	11.75	15898
1998-11-03	11.67	11.83	11.67	11.83	3750
1998-11-04	12.17	12.17	11.67	11.67	1800
1998-11-05	11.67	12.33	11.67	11.92	39597
1998-11-06	12.08	12.33	11.92	12.00	31197
1998-11-09	12.17	12.33	12.17	12.17	16798
1998-11-10	12.04	12.04	11.67	11.67	15598
1998-11-11	11.92	12.00	11.67	12.00	2700
1998-11-12	11.75	12.00	11.75	11.83	16198
1998-11-13	12.00	12.00	11.50	11.67	39447
1998-11-16	11.83	12.00	11.83	12.00	4050
1998-11-17	12.17	12.17	11.50	12.00	4500
1998-11-18	12.33	12.83	12.04	12.50	76195
1998-11-19	12.50	12.58	12.50	12.50	24898
1998-11-20	13.00	13.00	12.50	12.58	22498
1998-11-23	13.00	13.00	12.42	13.00	22498
1998-11-24	12.83	13.33	12.83	13.17	32247
1998-11-25	13.00	13.17	13.00	13.17	3450
1998-11-27	13.17	13.17	13.17	13.17	2250
1998-11-30	13.33	13.33	13.00	13.00	2100
1998-12-01	13.00	13.42	13.00	13.42	1200
1998-12-02	13.08	13.17	13.08	13.17	19648
1998-12-03	13.21	13.21	13.08	13.08	3750
1998-12-04	13.08	13.17	13.00	13.17	44847
1998-12-08	13.00	13.33	13.00	13.33	3600
1998-12-09	13.33	13.33	13.08	13.08	5850
1998-12-10	13.33	13.42	13.25	13.33	45297
1998-12-11	13.25	13.25	13.25	13.25	2250
1998-12-14	13.33	13.33	13.00	13.00	7200
1998-12-15	13.17	13.17	13.17	13.17	600
1998-12-16	13.00	13.08	13.00	13.00	33747
1998-12-17	13.00	13.08	13.00	13.00	5850
1998-12-18	13.00	13.08	13.00	13.08	10948
1998-12-21	12.83	13.33	12.83	12.83	2850
1998-12-23	13.00	13.00	13.00	13.00	3150
1998-12-28	13.00	13.33	13.00	13.13	5850
1998-12-29	13.08	13.25	13.08	13.25	8100
1998-12-30	13.08	13.17	13.08	13.08	16498
1998-12-31	13.00	13.08	13.00	13.08	10798
1999-01-04	13.17	13.33	13.08	13.08	10048
1999-01-05	13.08	13.33	13.08	13.17	3300
1999-01-06	13.33	13.33	13.08	13.33	15148
1999-01-07	13.17	13.17	12.83	12.83	1800
1999-01-08	13.00	13.17	13.00	13.00	10948
1999-01-11	13.00	13.00	11.75	11.75	16198
1999-01-12	11.75	12.17	11.75	11.75	37197
1999-01-13	12.00	12.00	11.67	11.83	6600
1999-01-14	11.67	11.67	11.00	11.17	21298
1999-01-15	11.25	12.00	11.25	11.67	20398
1999-01-19	12.00	12.00	11.17	11.63	32697
1999-01-20	11.83	11.83	11.42	11.50	63747
1999-01-21	11.33	11.50	11.25	11.25	8850
1999-01-22	11.33	11.67	11.33	11.50	17098
1999-01-25	11.79	11.79	11.33	11.33	14848
1999-01-26	11.33	11.46	11.33	11.33	18748
1999-01-27	11.46	11.46	11.29	11.29	8250
1999-01-28	11.33	11.42	10.83	11.17	19198
1999-01-29	11.25	11.25	11.00	11.00	6300
1999-02-01	11.00	11.50	11.00	11.17	8550
1999-02-02	11.17	11.50	11.17	11.17	21448
1999-02-03	11.33	11.33	11.17	11.33	8400
1999-02-04	11.17	11.33	11.17	11.17	10348
1999-02-05	11.33	11.33	11.17	11.17	10798
1999-02-08	11.17	11.33	10.92	10.92	20248
1999-02-09	10.83	11.00	10.42	10.92	35097
1999-02-10	10.83	10.83	10.50	10.83	21148
1999-02-11	10.50	11.33	10.33	10.92	28198
1999-02-12	10.83	11.33	10.83	11.33	5700
1999-02-16	11.25	11.42	11.25	11.33	10948
1999-02-17	11.42	11.67	11.42	11.67	5700
1999-02-18	11.42	11.92	11.42	11.92	2400
1999-02-19	11.75	12.17	11.50	11.67	8400
1999-02-22	11.75	12.50	11.75	12.08	7800
1999-02-23	12.00	12.17	11.75	11.92	12598
1999-02-24	12.33	12.50	11.92	12.00	15148
1999-02-25	12.00	12.25	12.00	12.00	4800
1999-02-26	12.33	12.33	12.33	12.33	2250
1999-03-01	12.42	12.50	12.33	12.50	17098
1999-03-02	12.83	12.92	12.67	12.67	12748
1999-03-03	12.42	12.67	12.42	12.67	2100
1999-03-04	12.75	12.75	12.75	12.75	6000
1999-03-05	12.75	12.92	12.58	12.58	9150
1999-03-08	12.58	13.00	12.58	12.92	10498
1999-03-09	13.00	13.33	12.33	12.75	9450
1999-03-10	12.92	13.33	12.92	12.92	3900
1999-03-11	13.25	13.33	13.08	13.08	20398
1999-03-12	13.33	13.33	13.08	13.33	23698
1999-03-15	13.42	13.42	12.83	12.83	7500
1999-03-16	13.00	13.25	12.83	13.25	13348
1999-03-17	13.17	13.17	12.75	13.08	9600
1999-03-18	13.17	13.33	13.17	13.17	25648
1999-03-19	13.50	13.50	13.25	13.25	1950
1999-03-22	13.42	13.42	12.75	13.33	4050
1999-03-23	13.33	13.33	13.25	13.33	3600
1999-03-24	13.08	13.25	11.67	11.67	7800
1999-03-25	12.50	13.00	12.00	12.50	121344
1999-03-26	13.00	13.00	12.00	12.00	3450
1999-03-29	13.00	13.00	11.67	12.17	5400
1999-03-30	12.67	12.67	12.17	12.17	2550
1999-03-31	12.33	12.42	11.67	11.67	4200
1999-04-01	11.67	12.17	11.67	11.75	17998
1999-04-05	12.25	12.33	12.00	12.25	8550
1999-04-06	12.33	12.33	12.00	12.25	6450
1999-04-07	11.67	12.08	11.67	12.00	30597
1999-04-08	12.67	12.67	11.83	12.38	21148
1999-04-09	11.83	12.15	11.83	11.83	900
1999-04-12	12.17	12.25	11.83	12.17	16198
1999-04-13	11.88	13.96	11.83	13.33	191089
1999-04-14	14.67	17.83	12.83	13.67	523023
1999-04-15	13.33	13.67	12.75	13.17	21748
1999-04-16	12.75	13.58	12.67	12.83	63597
1999-04-19	12.67	12.75	12.17	12.17	53847
1999-04-20	12.17	12.67	11.92	12.00	18598
1999-04-21	12.00	12.00	11.75	11.83	63597
1999-04-22	11.75	12.00	11.75	11.96	13948
1999-04-23	11.83	12.00	11.67	11.88	39897
1999-04-26	11.92	12.08	11.79	11.96	55347
1999-04-27	11.92	12.29	11.92	12.00	44247
1999-04-28	12.00	12.50	12.00	12.33	46197
1999-04-29	12.42	12.42	12.17	12.17	37347
1999-04-30	12.17	12.42	12.17	12.33	40647
1999-05-03	12.17	12.33	12.17	12.33	13498
1999-05-04	12.17	12.50	12.00	12.08	31797
1999-05-05	12.33	12.50	12.00	12.00	12448
1999-05-06	12.17	12.17	12.04	12.17	1200
1999-05-07	12.17	12.17	12.04	12.04	8850
1999-05-10	12.50	12.50	12.08	12.33	21448
1999-05-11	12.17	12.42	12.17	12.33	16648
1999-05-12	12.25	12.50	12.25	12.50	38397
1999-05-13	12.33	12.83	12.33	12.42	13798
1999-05-14	12.42	12.67	12.42	12.67	18448
1999-05-17	12.58	13.17	12.42	13.17	31497
1999-05-19	12.92	13.00	12.92	12.92	13648
1999-05-20	12.92	12.92	12.92	12.92	6150
1999-05-21	13.00	13.00	12.92	12.92	11098
1999-05-24	12.92	13.00	12.67	12.67	32247
1999-05-25	12.67	12.83	12.50	12.50	5250
1999-05-26	12.50	12.92	12.50	12.92	450
1999-05-27	12.75	12.75	12.33	12.63	11098
1999-05-28	12.75	12.75	12.33	12.38	10948
1999-06-01	12.33	12.67	12.17	12.17	4800
1999-06-02	12.33	12.67	12.33	12.33	2850
1999-06-03	12.67	12.67	12.33	12.33	2250
1999-06-04	12.33	12.33	12.17	12.17	4800
1999-06-07	12.50	12.50	12.17	12.50	1200
1999-06-08	12.17	12.50	12.00	12.17	10648
1999-06-09	12.17	12.25	11.83	12.17	24748
1999-06-10	11.92	12.04	11.83	12.04	2700
1999-06-11	12.00	12.00	12.00	12.00	1050
1999-06-14	11.92	11.92	11.83	11.83	1500
1999-06-15	12.13	12.50	12.04	12.50	27148
1999-06-16	12.38	13.25	12.38	13.25	28198
1999-06-17	12.83	12.83	12.67	12.67	100494
1999-06-18	12.54	12.67	12.00	12.00	23098
1999-06-21	12.58	12.67	12.25	12.42	14998
1999-06-22	12.17	12.17	12.17	12.17	1500
1999-06-23	12.25	12.25	12.00	12.00	11698
1999-06-24	12.00	12.00	11.67	11.67	23848
1999-06-25	11.67	11.67	11.67	11.67	2550
1999-06-28	11.83	12.00	11.83	12.00	14998
1999-06-29	11.75	12.04	11.67	12.04	12748
1999-06-30	12.13	12.13	11.75	11.75	7500
1999-07-01	11.83	12.50	11.75	12.08	22348
1999-07-02	12.08	12.42	12.08	12.42	8700
1999-07-06	12.46	12.75	12.08	12.25	21298
1999-07-07	12.25	12.25	12.00	12.00	34647
1999-07-08	12.33	12.38	12.00	12.00	26548
1999-07-09	12.42	12.42	12.08	12.25	21898
1999-07-12	12.08	12.42	12.08	12.13	10648
1999-07-13	12.17	12.33	12.17	12.17	5100
1999-07-14	12.17	12.42	12.17	12.42	16048
1999-07-15	12.38	12.42	12.33	12.33	9150
1999-07-16	12.33	12.42	12.33	12.33	7950
1999-07-19	12.33	12.33	12.00	12.00	73645
1999-07-20	11.96	12.17	11.83	12.17	11998
1999-07-21	11.83	11.83	11.58	11.83	109944
1999-07-22	11.75	11.83	11.67	11.79	10648
1999-07-23	11.75	11.83	11.67	11.75	17698
1999-07-26	11.75	11.83	11.75	11.83	10798
1999-07-27	11.83	12.13	11.83	12.04	25498
1999-07-28	12.08	12.08	11.88	12.00	18598
1999-07-29	11.92	12.00	11.92	12.00	2250
1999-07-30	12.04	12.08	12.00	12.00	3750
1999-08-02	12.08	12.08	12.00	12.08	6300
1999-08-03	12.08	12.33	12.08	12.25	28498
1999-08-04	12.17	12.25	12.13	12.17	38847
1999-08-05	12.17	12.25	12.13	12.13	7500
1999-08-06	12.04	12.04	12.04	12.04	1800
1999-08-09	12.17	12.21	12.00	12.17	18298
1999-08-10	12.08	12.17	11.83	11.83	32997
1999-08-11	12.00	12.13	12.00	12.13	12298
1999-08-12	12.08	12.08	11.92	11.92	6600
1999-08-13	11.92	12.00	11.92	12.00	6300
1999-08-16	12.00	12.00	12.00	12.00	1350
1999-08-17	11.92	12.00	11.88	11.92	31347
1999-08-18	11.83	12.00	11.83	12.00	24898
1999-08-19	12.00	12.13	12.00	12.08	16198
1999-08-20	12.00	12.13	12.00	12.13	13798
1999-08-23	12.00	12.25	12.00	12.25	17098
1999-08-24	12.04	12.38	12.04	12.17	10498
1999-08-25	12.17	12.25	12.08	12.25	17998
1999-08-26	12.13	12.33	12.00	12.00	24898
1999-08-27	12.00	12.04	11.88	12.00	43197
1999-08-30	12.00	12.00	11.67	11.67	46197
1999-08-31	11.83	11.83	11.54	11.58	139042
1999-09-01	11.67	11.75	11.67	11.67	14098
1999-09-02	11.88	11.88	11.88	11.88	150
1999-09-03	11.58	12.08	11.58	12.00	25648
1999-09-07	11.60	11.63	11.54	11.58	8850
1999-09-08	11.83	11.83	11.67	11.71	29248
1999-09-09	11.67	11.67	11.67	11.67	3000
1999-09-10	11.67	11.67	11.67	11.67	900
1999-09-13	11.60	11.83	11.54	11.75	28498
1999-09-14	11.67	11.67	11.58	11.58	4200
1999-09-15	11.83	11.83	11.67	11.83	6450
1999-09-16	11.75	12.00	11.71	11.71	21298
1999-09-17	11.75	11.75	11.50	11.75	29998
1999-09-20	11.71	11.75	11.58	11.67	23848
1999-09-21	11.67	11.67	11.33	11.33	45897
1999-09-22	11.42	11.42	10.92	11.00	32547
1999-09-23	11.04	11.33	11.00	11.04	32247
1999-09-24	10.96	11.25	10.96	11.08	2700
1999-09-27	11.25	11.25	11.00	11.08	10348
1999-09-28	11.08	11.21	10.83	10.92	60747
1999-09-29	10.79	11.21	10.79	10.96	88195
1999-09-30	10.96	11.50	10.92	11.50	102294
1999-10-01	11.29	11.79	11.17	11.50	25348
1999-10-04	11.63	11.79	11.50	11.79	23248
1999-10-05	11.79	11.79	11.50	11.50	14848
1999-10-06	11.42	11.42	11.25	11.25	11398
1999-10-07	11.29	12.13	11.25	12.00	56397
1999-10-08	11.75	11.83	11.63	11.63	6300
1999-10-11	11.75	11.75	11.63	11.75	47097
1999-10-12	11.75	11.75	11.58	11.58	22348
1999-10-13	11.58	11.58	11.42	11.42	25798
1999-10-14	11.58	11.58	11.58	11.58	750
1999-10-15	11.33	11.50	11.29	11.29	14848
1999-10-18	11.25	11.29	11.00	11.08	34947
1999-10-19	11.13	11.29	11.13	11.17	20848
1999-10-20	11.10	11.25	11.04	11.17	14248
1999-10-21	11.33	11.33	11.13	11.17	21598
1999-10-22	11.25	11.42	11.17	11.33	37047
1999-10-25	11.42	11.42	11.25	11.33	30747
1999-10-26	11.42	11.42	11.29	11.38	10348
1999-10-27	11.33	11.33	11.17	11.17	15448
1999-10-28	11.33	11.33	11.33	11.33	4950
1999-10-29	11.42	11.42	11.33	11.42	8850
1999-11-01	11.33	11.42	11.33	11.33	26698
1999-11-02	11.42	11.50	11.21	11.25	82645
1999-11-03	11.25	11.46	11.25	11.25	48147
1999-11-04	11.29	11.29	11.21	11.21	7800
1999-11-05	11.17	11.25	11.00	11.13	87595
1999-11-08	11.17	11.17	10.67	10.83	22348
1999-11-09	10.83	10.83	10.50	10.63	77695
1999-11-10	10.58	11.13	10.58	11.08	108594
1999-11-11	11.00	11.00	10.83	10.96	83545
1999-11-12	11.00	11.13	10.96	11.13	39747
1999-11-15	11.02	11.38	11.02	11.38	32547
1999-11-16	11.17	11.50	11.17	11.33	36147
1999-11-17	11.33	11.46	11.33	11.33	33897
1999-11-18	11.46	11.46	11.38	11.46	2400
1999-11-19	11.38	11.46	11.29	11.29	20998
1999-11-22	11.29	11.33	11.17	11.25	7050
1999-11-23	11.25	11.25	11.00	11.00	8250
1999-11-24	11.50	11.50	11.17	11.25	52647
1999-11-26	11.29	11.29	11.25	11.25	300
1999-11-29	11.00	11.29	11.00	11.08	14098
1999-11-30	11.08	11.13	10.83	10.83	35847
1999-12-01	11.08	11.08	10.83	11.00	21748
1999-12-02	10.92	11.00	10.83	10.92	19948
1999-12-03	10.92	10.92	10.50	10.58	26848
1999-12-06	10.58	10.63	10.54	10.58	45747
1999-12-07	10.54	10.67	10.50	10.54	41997
1999-12-08	10.65	10.75	10.63	10.67	25648
1999-12-09	10.71	10.96	10.67	10.79	101544
1999-12-10	10.83	10.83	10.46	10.50	32997
1999-12-13	10.50	10.67	10.00	10.58	55647
1999-12-14	10.58	10.58	10.17	10.21	7200
1999-12-15	10.08	10.75	10.08	10.71	22798
1999-12-16	10.67	10.79	10.58	10.58	13198
1999-12-17	10.50	10.54	10.33	10.33	11998
1999-12-20	10.42	10.58	10.13	10.13	29848
1999-12-21	10.08	10.25	9.92	10.04	29098
1999-12-22	10.04	10.25	9.83	9.83	25648
1999-12-23	9.90	10.17	9.83	10.17	12298
1999-12-27	10.25	10.33	10.00	10.08	32397
1999-12-28	10.00	10.33	9.92	10.17	21148
1999-12-29	10.25	10.33	9.79	9.92	63597
1999-12-30	10.00	10.50	9.92	9.92	47847
1999-12-31	10.00	10.33	9.88	10.17	21898
2000-01-03	10.17	10.17	9.83	9.83	12748
2000-01-04	9.79	10.00	9.79	9.83	39897
2000-01-05	9.83	10.00	9.83	10.00	6900
2000-01-06	9.92	10.00	9.67	10.00	26248
2000-01-07	9.88	10.00	9.67	9.71	19198
2000-01-10	9.75	9.83	9.67	9.71	10948
2000-01-11	9.83	9.83	9.67	9.67	19198
2000-01-12	9.58	9.67	9.33	9.63	30747
2000-01-13	9.42	9.67	9.25	9.38	25498
2000-01-14	9.33	9.42	9.25	9.25	23848
2000-01-18	9.25	9.50	9.25	9.33	43197
2000-01-19	9.42	9.42	9.00	9.33	47697
2000-01-20	9.25	9.25	8.92	9.08	20698
2000-01-21	9.08	9.17	8.92	8.96	15448
2000-01-24	9.00	9.21	8.96	9.17	16498
2000-01-25	9.21	9.54	9.17	9.50	30297
2000-01-26	9.56	10.63	9.56	10.50	25498
2000-01-27	10.50	10.50	10.25	10.25	9300
2000-01-28	10.17	10.33	10.08	10.08	8550
2000-01-31	10.17	10.25	10.04	10.08	7350
2000-02-01	10.08	10.17	10.08	10.08	7800
2000-02-02	10.17	10.67	10.17	10.42	26548
2000-02-03	10.50	10.67	10.50	10.67	20848
2000-02-04	10.50	10.67	10.50	10.50	10648
2000-02-07	10.50	10.67	10.50	10.67	12148
2000-02-08	10.58	10.67	10.46	10.54	14098
2000-02-09	10.54	10.54	10.38	10.50	13948
2000-02-10	10.50	10.50	10.21	10.33	18598
2000-02-11	10.21	10.33	10.00	10.25	5850
2000-02-14	10.13	10.33	10.00	10.17	18748
2000-02-15	10.33	10.50	10.25	10.42	11248
2000-02-16	10.42	10.63	10.25	10.63	76045
2000-02-17	10.25	10.63	10.00	10.63	33297
2000-02-18	10.54	10.67	10.25	10.67	32847
2000-02-22	10.54	10.67	10.50	10.54	24298
2000-02-23	10.58	10.58	10.33	10.50	23848
2000-02-24	9.71	10.29	9.33	10.29	70945
2000-02-25	9.96	10.29	9.88	10.29	4800
2000-02-28	10.04	10.33	10.00	10.17	22648
2000-02-29	10.17	10.17	10.17	10.17	4950
2000-03-01	10.17	10.33	10.17	10.25	22498
2000-03-02	10.21	10.33	10.21	10.29	28948
2000-03-03	10.38	10.38	10.25	10.25	23398
2000-03-06	10.33	10.33	10.04	10.04	2850
2000-03-07	10.17	10.33	10.17	10.25	133192
2000-03-08	10.25	10.25	10.17	10.17	11998
2000-03-09	10.17	10.29	10.17	10.17	32397
2000-03-10	10.08	10.25	10.00	10.25	46947
2000-03-13	10.25	10.25	9.83	10.00	6900
2000-03-14	9.83	10.17	9.58	9.67	16348
2000-03-15	9.58	10.00	9.54	9.92	22198
2000-03-16	9.71	10.08	9.71	10.00	41547
2000-03-17	9.92	10.17	9.92	9.92	28348
2000-03-20	10.08	10.25	10.00	10.25	22198
2000-03-21	10.17	10.17	9.75	9.83	29398
2000-03-22	9.81	9.92	9.67	9.92	14548
2000-03-23	9.92	9.92	9.83	9.83	2850
2000-03-24	9.67	9.83	9.67	9.75	11248
2000-03-27	9.83	10.00	9.71	9.83	8250
2000-03-28	9.92	9.92	9.75	9.75	4050
2000-03-29	9.88	9.92	9.67	9.92	11848
2000-03-30	9.83	9.83	9.50	9.67	12148
2000-03-31	9.75	9.75	9.50	9.50	2400
2000-04-03	9.67	9.67	9.33	9.58	24298
2000-04-04	9.33	9.67	9.17	9.67	19498
2000-04-05	9.50	9.50	9.50	9.50	1350
2000-04-06	9.75	9.75	9.75	9.75	750
2000-04-07	9.67	9.75	9.42	9.50	13498
2000-04-10	9.75	9.75	9.25	9.42	13348
2000-04-11	9.42	9.67	9.42	9.50	18898
2000-04-12	9.42	9.50	9.42	9.46	23548
2000-04-13	9.42	9.67	9.42	9.58	21448
2000-04-14	9.54	9.63	9.42	9.42	4350
2000-04-17	9.42	9.63	9.42	9.63	4500
2000-04-18	9.50	9.67	9.50	9.58	16948
2000-04-19	9.58	9.58	9.58	9.58	450
2000-04-20	9.58	9.83	9.50	9.58	39447
2000-04-24	9.58	9.75	9.38	9.67	68397
2000-04-25	9.67	10.08	9.67	10.00	113844
2000-04-26	9.96	10.83	9.96	10.50	90294
2000-04-27	10.42	10.42	10.08	10.08	8700
2000-04-28	10.33	10.42	10.33	10.33	21598
2000-05-01	10.42	10.42	10.33	10.33	81295
2000-05-02	10.42	10.42	10.42	10.42	450
2000-05-03	10.42	10.42	10.17	10.17	12148
2000-05-04	10.17	10.33	10.17	10.33	15298
2000-05-05	10.17	10.25	10.08	10.17	52947
2000-05-08	10.17	10.17	10.08	10.08	1350
2000-05-09	10.08	10.17	10.08	10.17	14248
2000-05-10	10.04	10.17	10.04	10.13	12598
2000-05-11	10.04	10.13	10.00	10.13	10048
2000-05-12	10.08	10.13	9.92	10.00	85945
2000-05-15	9.92	10.13	9.92	10.00	10498
2000-05-16	10.00	10.08	10.00	10.08	5550
2000-05-17	10.13	10.17	10.08	10.13	5700
2000-05-18	10.10	10.13	10.08	10.13	3750
2000-05-19	10.17	10.17	9.96	10.08	39147
2000-05-22	9.92	10.13	9.92	9.96	10048
2000-05-23	10.13	10.13	10.08	10.08	5850
2000-05-24	10.13	10.17	10.00	10.00	43647
2000-05-25	10.08	10.17	10.00	10.00	7200
2000-05-26	10.17	10.17	10.00	10.08	48297
2000-05-30	10.08	10.08	10.00	10.08	48597
2000-05-31	10.04	10.17	10.04	10.04	75295
2000-06-01	10.13	10.13	10.00	10.00	87895
2000-06-02	10.25	10.25	10.00	10.17	14398
2000-06-05	10.19	10.21	10.13	10.21	16348
2000-06-06	10.13	10.25	10.13	10.25	27298
2000-06-07	10.25	10.33	10.17	10.33	118794
2000-06-08	10.33	10.42	10.33	10.33	125244
2000-06-09	10.50	10.58	10.42	10.50	17998
2000-06-12	10.54	10.54	10.33	10.33	2700
2000-06-13	10.46	10.46	10.33	10.33	2250
2000-06-14	10.33	10.42	10.33	10.33	14998
2000-06-15	10.33	10.46	10.33	10.42	10798
2000-06-16	10.42	10.46	10.33	10.42	139642
2000-06-19	10.33	10.50	10.33	10.38	36597
2000-06-20	10.33	10.46	10.33	10.42	30897
2000-06-21	10.42	10.42	10.25	10.42	31647
2000-06-22	10.29	10.42	10.29	10.38	16348
2000-06-23	10.42	10.42	10.33	10.33	5700
2000-06-26	10.42	10.42	10.33	10.33	112194
2000-06-27	10.33	10.38	10.25	10.25	20548
2000-06-28	10.25	10.25	10.25	10.25	1200
2000-06-29	10.29	10.29	10.25	10.29	24448
2000-06-30	10.33	10.33	10.25	10.29	12598
2000-07-03	10.29	10.38	10.29	10.33	16798
2000-07-05	10.35	10.42	10.33	10.38	28048
2000-07-06	10.33	10.38	10.33	10.38	8250
2000-07-07	10.33	10.38	10.25	10.25	17698
2000-07-10	10.38	10.38	10.33	10.33	17998
2000-07-11	10.33	10.33	10.21	10.21	3000
2000-07-12	10.33	10.33	10.17	10.29	30897
2000-07-13	10.17	10.25	10.17	10.21	15298
2000-07-14	10.21	10.25	10.17	10.25	11248
2000-07-17	10.21	10.29	10.21	10.29	4350
2000-07-18	10.21	10.25	10.21	10.21	4050
2000-07-19	10.21	10.25	10.21	10.21	15298
2000-07-20	10.25	10.25	10.21	10.23	9150
2000-07-21	10.21	10.25	10.21	10.25	9150
2000-07-24	10.25	10.29	10.25	10.29	19348
2000-07-25	10.29	10.38	10.25	10.33	139192
2000-07-26	10.33	10.42	10.29	10.38	149992
2000-07-27	10.38	10.46	10.38	10.42	5550
2000-07-28	10.38	10.46	10.33	10.46	11848
2000-07-31	10.46	10.46	10.38	10.42	53247
2000-08-01	10.42	10.46	10.42	10.42	10798
2000-08-02	10.46	10.50	10.38	10.50	101844
2000-08-03	10.42	10.92	10.42	10.92	76645
2000-08-04	10.92	11.25	10.92	11.08	24298
2000-08-07	11.00	11.88	11.00	11.50	100644
2000-08-08	11.58	11.58	11.29	11.33	20248
2000-08-09	11.40	11.46	11.29	11.33	16048
2000-08-10	11.40	11.40	11.33	11.33	78895
2000-08-11	11.38	11.50	11.33	11.42	162891
2000-08-14	11.56	11.75	11.54	11.67	47847
2000-08-15	11.67	11.71	11.63	11.63	18748
2000-08-16	11.71	11.71	11.63	11.63	4800
2000-08-17	11.67	11.67	11.63	11.67	25498
2000-08-18	11.65	11.67	11.54	11.58	15448
2000-08-21	11.65	11.67	11.65	11.67	10948
2000-08-22	11.67	11.67	11.50	11.58	148342
2000-08-23	11.67	11.67	11.50	11.50	10948
2000-08-24	11.50	11.67	11.50	11.58	20098
2000-08-25	11.58	11.67	11.42	11.50	84595
2000-08-28	11.58	11.67	11.58	11.67	10648
2000-08-29	11.67	11.67	11.50	11.50	16648
2000-08-30	11.54	11.54	11.50	11.50	900
2000-08-31	11.58	11.67	11.54	11.54	24448
2000-09-01	11.60	11.67	11.54	11.63	3450
2000-09-05	11.54	11.67	11.54	11.54	20248
2000-09-06	11.54	11.67	11.42	11.67	23548
2000-09-07	11.50	11.67	11.50	11.67	11548
2000-09-08	10.83	11.42	10.83	11.33	52197
2000-09-11	11.33	11.50	11.33	11.33	22048
2000-09-12	11.50	11.50	11.25	11.33	24148
2000-09-13	11.46	11.46	11.46	11.46	300
2000-09-14	11.33	11.46	11.33	11.38	9450
2000-09-15	11.33	11.38	11.33	11.38	4650
2000-09-18	11.35	11.35	11.33	11.33	3300
2000-09-19	11.33	11.38	11.33	11.38	600
2000-09-20	11.33	11.38	11.17	11.17	6300
2000-09-21	11.17	11.29	10.96	11.17	11848
2000-09-22	11.06	11.08	10.67	11.00	63747
2000-09-25	10.83	11.00	10.83	11.00	6750
2000-09-26	10.83	10.92	10.83	10.83	48147
2000-09-27	10.92	11.00	10.83	10.92	42447
2000-09-28	11.00	11.08	10.96	11.08	32997
2000-09-29	11.08	11.33	11.00	11.33	42747
2000-10-02	11.33	11.33	11.17	11.17	1350
2000-10-03	11.33	11.33	11.33	11.33	2400
2000-10-04	11.25	11.25	11.25	11.25	150
2000-10-05	11.33	11.33	11.17	11.17	2400
2000-10-06	11.25	11.25	11.25	11.25	2700
2000-10-09	11.21	11.21	11.17	11.17	1800
2000-10-10	11.33	11.33	11.33	11.33	150
2000-10-11	11.25	11.33	11.17	11.33	2850
2000-10-12	11.17	11.17	11.08	11.17	4050
2000-10-13	11.17	11.17	10.83	11.08	15298
2000-10-16	10.76	10.88	10.76	10.88	12448
2000-10-17	10.83	10.92	10.83	10.92	900
2000-10-18	10.88	11.00	10.88	11.00	10648
2000-10-19	11.08	11.25	10.88	11.00	15148
2000-10-20	11.25	11.25	10.88	10.92	5250
2000-10-23	11.00	11.00	11.00	11.00	3150
2000-10-24	11.08	11.08	10.92	10.92	1350
2000-10-25	10.92	11.04	10.88	10.92	22948
2000-10-26	10.92	11.00	10.83	11.00	11248
2000-10-27	10.84	10.92	10.84	10.88	32997
2000-10-30	10.92	11.00	10.88	10.88	14098
2000-10-31	10.88	10.96	10.83	10.83	14248
2000-11-01	10.83	10.83	10.83	10.83	1200
2000-11-02	10.96	10.96	10.75	10.77	7950
2000-11-03	10.75	10.79	10.67	10.75	7950
2000-11-06	10.68	10.71	10.50	10.58	18598
2000-11-07	10.63	10.63	10.42	10.42	25348
2000-11-08	10.54	10.67	10.42	10.42	14548
2000-11-09	10.63	10.63	10.63	10.63	1500
2000-11-13	10.63	10.75	10.63	10.75	31947
2000-11-14	10.71	10.75	10.67	10.75	1500
2000-11-15	10.75	10.75	10.71	10.71	3600
2000-11-16	10.75	10.75	10.71	10.71	750
2000-11-17	10.71	10.71	10.71	10.71	1800
2000-11-20	10.71	10.71	10.71	10.71	3000
2000-11-21	10.71	10.71	10.71	10.71	9750
2000-11-22	10.71	10.75	10.58	10.58	7350
2000-11-24	10.67	10.67	10.67	10.67	1650
2000-11-27	10.75	10.75	10.50	10.58	16798
2000-11-28	10.50	10.67	10.50	10.67	11848
2000-11-29	10.54	10.58	10.50	10.50	7050
2000-11-30	10.50	10.67	10.46	10.46	8550
2000-12-01	10.50	10.67	10.50	10.50	2400
2000-12-04	10.67	10.67	10.50	10.50	9750
2000-12-05	10.50	10.67	10.46	10.67	8850
2000-12-06	10.58	10.79	10.54	10.67	46797
2000-12-07	10.75	10.75	10.54	10.58	2850
2000-12-08	10.54	10.63	10.54	10.63	3450
2000-12-11	10.54	10.63	10.54	10.63	13348
2000-12-12	10.63	10.63	10.54	10.58	25348
2000-12-13	10.54	10.63	10.54	10.63	23698
2000-12-14	10.63	10.63	10.58	10.58	900
2000-12-15	10.63	10.63	10.54	10.54	3150
2000-12-18	10.54	10.63	10.54	10.54	7650
2000-12-19	10.63	10.63	10.54	10.54	16348
2000-12-20	10.54	10.63	10.54	10.54	7800
2000-12-21	10.58	10.58	10.33	10.42	34647
2000-12-22	10.38	10.58	10.38	10.42	27598
2000-12-26	10.42	10.50	10.42	10.42	19798
2000-12-27	10.42	10.46	10.25	10.33	110994
2000-12-28	10.25	10.50	10.25	10.50	70495
2000-12-29	10.50	10.63	10.42	10.63	70645
2001-01-02	10.63	10.67	10.58	10.58	43947
2001-01-03	10.58	10.67	10.54	10.67	142342
2001-01-04	10.67	10.83	10.58	10.83	19948
2001-01-05	10.83	11.00	10.83	11.00	7050
2001-01-08	10.96	11.00	10.83	11.00	43347
2001-01-09	10.96	11.17	10.92	11.00	13348
2001-01-10	11.00	11.17	10.92	11.17	31947
2001-01-11	11.13	11.33	11.00	11.17	22348
2001-01-12	11.17	11.50	11.17	11.50	17548
2001-01-16	11.49	11.83	11.38	11.83	23098
2001-01-17	11.83	11.96	11.63	11.63	1200
2001-01-18	12.00	12.17	11.84	12.04	23848
2001-01-19	12.17	12.42	12.17	12.42	8700
2001-01-22	12.41	12.58	12.41	12.50	19948
2001-01-23	12.58	12.67	12.58	12.67	23548
2001-01-24	12.58	12.58	12.33	12.42	5550
2001-01-25	12.25	12.50	12.25	12.42	1650
2001-01-26	12.50	12.67	12.26	12.67	24898
2001-01-29	12.67	12.67	12.50	12.50	4500
2001-01-30	12.58	12.67	12.58	12.67	7950
2001-01-31	12.67	12.75	12.58	12.75	8100
2001-02-01	12.75	12.75	12.63	12.67	3750
2001-02-02	12.75	12.75	12.58	12.67	6150
2001-02-05	12.75	12.75	12.50	12.75	3000
2001-02-06	12.54	12.54	12.29	12.54	8550
2001-02-07	12.50	12.50	12.17	12.25	161091
2001-02-08	12.42	12.42	12.29	12.42	3150
2001-02-09	12.42	12.42	12.29	12.42	26548
2001-02-12	12.50	12.67	12.42	12.42	3900
2001-02-13	12.67	12.67	12.50	12.67	3300
2001-02-14	12.58	12.67	12.58	12.58	2250
2001-02-15	12.58	12.67	12.50	12.67	39597
2001-02-16	12.63	12.63	12.58	12.58	4500
2001-02-20	12.63	12.63	12.50	12.50	11848
2001-02-21	12.46	12.46	12.42	12.42	11698
2001-02-22	12.46	12.50	12.42	12.42	13948
2001-02-23	12.50	12.54	12.50	12.50	20698
2001-02-26	12.46	12.50	12.46	12.46	4800
2001-02-27	12.46	12.50	12.21	12.33	43347
2001-02-28	12.29	12.33	12.25	12.29	11398
2001-03-01	12.33	12.33	12.33	12.33	8550
2001-03-02	12.33	12.33	12.25	12.29	12898
2001-03-05	12.25	12.33	12.25	12.33	15748
2001-03-06	12.33	12.50	12.33	12.50	28048
2001-03-08	12.54	12.54	12.46	12.54	14098
2001-03-09	12.54	12.54	12.46	12.46	25498
2001-03-12	12.50	12.50	12.50	12.50	7500
2001-03-13	12.50	12.50	12.46	12.46	8100
2001-03-14	12.47	12.47	12.42	12.42	10198
2001-03-15	12.50	12.50	12.42	12.42	3000
2001-03-16	12.42	12.46	12.42	12.46	4350
2001-03-19	12.54	12.58	12.42	12.42	17248
2001-03-20	12.50	12.50	12.42	12.42	1500
2001-03-21	12.42	12.42	12.33	12.33	10798
2001-03-22	12.46	12.46	12.33	12.33	22348
2001-03-23	12.33	12.42	12.25	12.25	4950
2001-03-26	12.25	12.42	12.25	12.42	15448
2001-03-27	12.46	12.46	12.33	12.46	5550
2001-03-28	12.46	12.46	12.38	12.38	3750
2001-03-29	12.38	12.38	12.21	12.25	25798
2001-03-30	12.21	12.42	12.21	12.42	10648
2001-04-02	12.46	12.46	12.33	12.46	5100
2001-04-03	12.46	12.46	11.79	11.79	9750
2001-04-04	12.04	12.04	11.79	12.00	17098
2001-04-05	12.00	12.17	11.83	12.17	9000
2001-04-06	12.17	12.17	12.08	12.08	8400
2001-04-09	12.00	12.00	11.67	11.83	5850
2001-04-10	12.00	12.17	11.90	11.90	2100
2001-04-11	11.90	12.17	11.90	12.00	9900
2001-04-12	12.00	12.33	12.00	12.33	18748
2001-04-16	12.13	12.13	12.13	12.13	1200
2001-04-17	12.37	12.42	12.37	12.42	1200
2001-04-18	12.42	12.43	12.33	12.41	6000
2001-04-19	12.41	12.41	12.33	12.40	9300
2001-04-20	12.40	12.41	12.20	12.41	5550
2001-04-23	12.30	12.50	12.30	12.50	24298
2001-04-24	12.49	12.67	12.49	12.67	29548
2001-04-25	12.73	12.86	12.69	12.79	57897
2001-04-26	12.83	12.83	12.77	12.82	18148
2001-04-27	12.80	13.17	12.80	13.17	12748
2001-04-30	13.25	13.47	13.21	13.47	24448
2001-05-01	13.47	14.00	13.47	14.00	17548
2001-05-02	13.99	14.11	13.99	14.09	59997
2001-05-03	14.10	14.12	14.00	14.12	33747
2001-05-04	14.11	14.20	14.01	14.17	44547
2001-05-07	14.28	15.10	14.28	15.00	250186
2001-05-08	15.35	16.00	15.10	15.75	181341
2001-05-09	15.97	15.97	15.21	15.39	133042
2001-05-10	15.39	15.60	15.33	15.57	62547
2001-05-11	15.53	15.63	15.43	15.63	76495
2001-05-14	15.63	15.63	15.33	15.46	62247
2001-05-15	15.45	15.68	15.40	15.67	34197
2001-05-16	15.66	16.63	15.63	16.23	94494
2001-05-17	16.24	16.66	15.63	15.67	47547
2001-05-18	15.67	16.00	15.47	16.00	21448
2001-05-21	16.00	16.30	15.98	16.30	22948
2001-05-22	16.33	16.33	15.97	16.05	48147
2001-05-23	15.69	16.13	15.60	15.87	37647
2001-05-24	15.87	16.27	15.87	16.27	26848
2001-05-25	16.00	16.67	16.00	16.63	71395
2001-05-29	16.50	17.07	16.50	17.03	55647
2001-05-30	16.93	17.53	16.83	17.42	59847
2001-05-31	17.49	17.50	17.21	17.34	44397
2001-06-01	17.20	17.57	17.20	17.42	29548
2001-06-04	17.57	17.62	17.05	17.07	26248
2001-06-05	17.07	17.17	16.07	16.26	42447
2001-06-06	15.67	16.26	15.60	15.67	152691
2001-06-07	15.70	15.83	15.67	15.69	13948
2001-06-08	15.67	15.88	15.67	15.79	135892
2001-06-11	15.92	16.39	15.77	16.23	53247
2001-06-12	16.26	16.67	16.16	16.67	22648
2001-06-13	16.53	16.65	16.17	16.57	47097
2001-06-14	16.30	16.57	16.30	16.53	20998
2001-06-15	16.33	16.63	16.33	16.56	10048
2001-06-18	16.54	16.54	16.27	16.33	49497
2001-06-19	16.27	16.35	16.10	16.21	18748
2001-06-20	16.21	16.40	15.99	16.03	81145
2001-06-21	15.94	16.03	15.87	16.01	50847
2001-06-22	16.01	16.67	16.00	16.61	583170
2001-06-25	16.67	17.02	16.37	16.84	124194
2001-06-26	17.02	17.02	16.73	16.77	98844
2001-06-27	16.80	16.80	16.07	16.27	103044
2001-06-28	16.29	16.43	15.98	16.27	366132
2001-06-29	16.10	16.57	16.04	16.57	216738
2001-07-02	16.33	16.93	16.27	16.75	107844
2001-07-03	16.77	16.87	16.57	16.84	29098
2001-07-05	16.68	17.00	16.67	16.87	31647
2001-07-06	16.81	16.87	16.33	16.87	30147
2001-07-09	16.92	17.47	16.67	17.43	101094
2001-07-10	17.46	18.17	17.40	18.06	106044
2001-07-11	17.91	18.93	17.91	18.66	61497
2001-07-12	18.79	18.95	18.63	18.87	39297
2001-07-13	18.67	18.80	18.35	18.73	49047
2001-07-16	18.79	19.30	18.70	19.27	49647
2001-07-17	19.17	19.37	19.07	19.33	60147
2001-07-18	19.33	19.70	19.16	19.51	151641
2001-07-19	19.46	20.45	19.46	20.37	181641
2001-07-20	20.36	21.27	20.00	21.25	125994
2001-07-23	21.27	21.35	20.83	20.97	133642
2001-07-24	21.03	21.10	20.70	20.83	92694
2001-07-25	20.73	21.03	20.57	20.99	77395
2001-07-26	21.00	21.03	20.27	20.60	54747
2001-07-27	20.65	21.03	20.65	21.00	43197
2001-07-30	20.93	21.21	20.37	21.12	83095
2001-07-31	21.13	21.41	20.95	21.01	61797
2001-08-01	21.03	21.20	21.00	21.03	44097
2001-08-02	20.97	21.13	20.83	20.91	45297
2001-08-03	20.93	20.99	20.37	20.99	25648
2001-08-06	20.99	21.27	20.71	21.16	48597
2001-08-07	21.13	21.37	20.67	21.37	39147
2001-08-08	21.37	21.37	20.88	21.18	11098
2001-08-09	21.00	21.37	20.71	21.37	29548
2001-08-10	21.37	21.37	20.70	21.37	53547
2001-08-13	21.37	21.37	20.81	20.83	140692
2001-08-14	21.03	21.03	18.89	19.60	99744
2001-08-15	18.79	19.62	18.11	18.89	132142
2001-08-16	18.91	19.27	18.43	19.27	63597
2001-08-17	19.07	19.49	18.90	19.47	24598
2001-08-20	19.51	20.27	19.47	20.14	72145
2001-08-21	20.23	20.25	19.87	20.13	32547
2001-08-22	20.17	20.23	20.03	20.23	29548
2001-08-23	20.10	20.35	20.01	20.33	366582
2001-08-24	20.36	20.82	20.35	20.60	33297
2001-08-27	20.66	20.89	20.50	20.89	22198
2001-08-28	20.77	20.89	20.52	20.60	45897
2001-08-29	20.61	20.92	20.59	20.92	41847
2001-08-30	20.70	20.92	20.50	20.67	56247
2001-08-31	20.97	21.00	20.70	21.00	27298
2001-09-04	20.75	20.80	20.58	20.58	25948
2001-09-05	20.59	20.83	20.59	20.76	61497
2001-09-06	20.64	20.67	20.63	20.63	18448
2001-09-07	20.59	20.65	20.47	20.58	99894
2001-09-10	20.65	20.65	20.50	20.65	168891
2001-09-17	20.57	20.58	19.50	20.10	59097
2001-09-18	20.10	20.20	19.89	20.10	18598
2001-09-19	19.89	19.93	18.00	19.20	61947
2001-09-20	18.51	19.19	18.20	18.48	69447
2001-09-21	18.21	18.28	17.63	17.63	83095
2001-09-24	17.77	18.41	17.64	18.41	59697
2001-09-25	18.35	18.83	18.33	18.57	25798
2001-09-26	18.73	19.66	18.67	19.47	77695
2001-09-27	19.17	20.83	19.17	20.67	159891
2001-09-28	20.67	20.70	20.25	20.70	187341
2001-10-01	20.67	20.77	19.77	20.00	168141
2001-10-02	19.97	20.23	19.63	20.00	40797
2001-10-03	19.57	19.83	19.57	19.73	18148
2001-10-04	19.99	20.67	19.61	20.49	54597
2001-10-05	20.49	20.49	20.23	20.25	60597
2001-10-08	19.99	20.07	19.80	20.07	29248
2001-10-09	20.03	20.13	19.83	20.03	32397
2001-10-10	20.00	20.00	19.65	19.99	30597
2001-10-11	19.91	19.99	19.74	19.87	34797
2001-10-12	19.67	19.93	19.67	19.93	26098
2001-10-15	19.93	20.00	19.89	20.00	106494
2001-10-16	19.99	20.01	19.86	19.95	10048
2001-10-17	19.99	19.99	19.85	19.92	58197
2001-10-18	19.86	19.93	19.81	19.86	21598
2001-10-19	19.88	19.95	19.74	19.84	7350
2001-10-22	19.64	19.66	19.01	19.27	76795
2001-10-23	19.27	19.33	18.97	19.23	29998
2001-10-24	18.97	19.19	18.84	18.86	36597
2001-10-25	18.86	18.86	18.10	18.23	52497
2001-10-26	18.20	18.39	17.93	18.00	24748
2001-10-29	18.00	18.13	17.97	18.07	49797
2001-10-30	18.00	18.83	18.00	18.38	103194
2001-10-31	18.40	18.99	18.27	18.99	57897
2001-11-01	18.99	19.03	18.73	19.03	18748
2001-11-02	19.13	19.29	18.97	19.13	19348
2001-11-05	19.13	19.23	18.93	19.00	20698
2001-11-06	19.13	19.25	18.83	18.93	27148
2001-11-07	18.93	19.05	18.80	18.85	20548
2001-11-08	18.93	19.03	18.89	18.97	37797
2001-11-09	18.90	19.00	18.77	19.00	39897
2001-11-12	18.80	19.71	18.80	19.71	91794
2001-11-13	19.73	20.23	19.73	20.03	100194
2001-11-14	20.20	20.25	20.04	20.25	106194
2001-11-15	20.33	20.64	20.33	20.34	16798
2001-11-16	20.49	20.49	20.27	20.43	9750
2001-11-19	20.29	20.67	20.29	20.67	12298
2001-11-20	20.66	20.67	20.28	20.33	16798
2001-11-21	20.23	20.70	20.11	20.67	94944
2001-11-23	20.69	20.73	20.54	20.70	58047
2001-11-26	20.66	20.72	20.49	20.60	49347
2001-11-27	20.53	20.68	20.33	20.33	97494
2001-11-28	20.33	20.57	20.33	20.33	9150
2001-11-29	20.33	20.49	20.19	20.49	87745
2001-11-30	20.19	20.65	20.19	20.39	23848
2001-12-03	20.66	20.66	20.20	20.20	32247
2001-12-04	20.20	21.00	20.20	21.00	9600
2001-12-05	20.97	20.97	20.61	20.68	37497
2001-12-06	20.27	20.76	20.20	20.76	20848
2001-12-07	20.76	21.07	20.69	21.07	134242
2001-12-10	21.07	21.40	20.79	21.37	44697
2001-12-11	21.37	21.60	21.27	21.33	86245
2001-12-12	21.25	21.33	21.21	21.33	17548
2001-12-13	21.27	21.79	21.27	21.50	101394
2001-12-14	21.66	21.71	21.49	21.65	52647
2001-12-17	21.63	22.13	21.43	22.07	25348
2001-12-18	22.06	22.07	21.43	21.43	28648
2001-12-19	21.33	21.41	20.29	20.43	132592
2001-12-20	20.56	20.61	20.04	20.20	37197
2001-12-21	20.47	20.94	20.31	20.94	58797
2001-12-24	20.94	21.09	20.91	21.01	2850
2001-12-26	21.03	21.22	20.67	21.22	18748
2001-12-27	21.26	21.26	20.73	20.77	63447
2001-12-28	20.82	20.83	20.58	20.72	126894
2001-12-31	20.50	20.75	20.27	20.38	49647
2002-01-02	20.23	20.31	19.73	19.73	44397
2002-01-03	20.15	20.47	19.72	20.47	28348
2002-01-04	20.31	20.47	19.91	20.00	74695
2002-01-07	20.00	20.60	20.00	20.27	68097
2002-01-08	20.26	20.26	19.87	19.93	132292
2002-01-09	19.97	20.46	19.63	19.77	121194
2002-01-10	19.77	19.94	19.67	19.91	62397
2002-01-11	19.89	19.99	19.73	19.81	145342
2002-01-14	19.81	19.95	19.71	19.89	17098
2002-01-15	19.82	19.98	19.53	19.83	151341
2002-01-16	19.97	19.97	19.70	19.73	30747
2002-01-17	19.80	19.80	19.59	19.73	68547
2002-01-18	19.66	19.79	18.83	18.84	95394
2002-01-22	18.84	19.03	18.60	18.73	175341
2002-01-23	18.60	19.66	18.33	19.43	55797
2002-01-24	19.37	19.70	19.37	19.53	42747
2002-01-25	19.55	20.27	19.47	20.05	126444
2002-01-28	20.27	20.43	20.05	20.33	127794
2002-01-29	20.39	20.39	20.02	20.30	47997
2002-01-30	20.30	20.38	19.93	20.05	36147
2002-01-31	20.09	20.10	19.94	19.99	136792
2002-02-01	20.07	20.40	20.00	20.37	499924
2002-02-04	20.27	20.37	20.19	20.31	31797
2002-02-05	20.33	20.73	20.23	20.70	479076
2002-02-06	20.70	21.19	20.67	21.13	130042
2002-02-07	21.07	21.33	21.03	21.03	130342
2002-02-08	21.03	21.16	21.00	21.16	20698
2002-02-11	21.16	21.17	20.95	21.00	113244
2002-02-12	21.00	21.06	20.39	20.40	105444
2002-02-13	20.53	21.04	20.41	21.00	85045
2002-02-14	20.97	21.00	20.51	20.87	50697
2002-02-15	20.83	20.97	20.73	20.93	40947
2002-02-19	20.97	20.97	20.52	20.68	52797
2002-02-20	20.74	21.17	20.67	21.13	118794
2002-02-21	21.13	21.19	20.66	20.67	50847
2002-02-22	20.73	20.95	20.71	20.92	37947
2002-02-25	20.97	20.98	20.60	20.67	86845
2002-02-26	20.79	21.33	20.67	21.25	34197
2002-02-27	21.25	21.82	21.25	21.81	46197
2002-02-28	21.83	21.96	21.48	21.71	82795
2002-03-01	21.73	21.93	21.55	21.69	55647
2002-03-04	21.70	21.80	21.04	21.04	46347
2002-03-05	21.03	21.27	21.01	21.20	38247
2002-03-06	21.23	21.43	21.03	21.43	23548
2002-03-07	21.43	21.43	21.21	21.37	60447
2002-03-08	21.23	21.60	21.20	21.35	79795
2002-03-11	21.67	21.77	21.43	21.49	125694
2002-03-12	21.49	21.77	21.07	21.67	42597
2002-03-13	21.75	21.76	21.33	21.39	34797
2002-03-14	21.43	21.43	21.36	21.40	173991
2002-03-15	21.30	21.50	21.20	21.43	218300
2002-03-18	21.45	21.83	21.38	21.50	56900
2002-03-19	21.50	21.66	21.36	21.59	76700
2002-03-20	21.70	21.70	21.35	21.41	14500
2002-03-21	21.41	21.91	21.41	21.53	25200
2002-03-22	21.70	21.90	21.36	21.58	41300
2002-03-25	21.58	21.84	21.58	21.70	11300
2002-03-26	21.79	21.90	21.60	21.85	75200
2002-03-27	21.90	22.66	21.85	22.30	24800
2002-03-28	22.26	22.99	22.25	22.97	76700
2002-04-01	22.99	23.21	22.22	23.00	101700
2002-04-02	23.00	23.42	22.93	23.36	53800
2002-04-03	23.42	23.84	23.23	23.58	53300
2002-04-04	23.85	23.85	23.55	23.73	67000
2002-04-05	23.74	24.24	23.64	23.68	39400
2002-04-08	23.65	24.53	23.55	24.14	82300
2002-04-09	24.13	24.50	24.00	24.45	32000
2002-04-10	24.45	24.45	24.00	24.18	34700
2002-04-11	24.21	24.37	23.95	23.99	30800
2002-04-12	24.15	24.15	23.74	24.10	63400
2002-04-15	24.10	24.45	23.80	24.07	55700
2002-04-16	24.44	25.21	24.13	25.17	98100
2002-04-17	25.15	25.15	24.36	24.48	77200
2002-04-18	24.60	25.24	24.15	25.19	41300
2002-04-19	25.20	25.50	24.97	25.01	22200
2002-04-22	25.15	25.15	24.75	25.00	28500
2002-04-23	24.81	25.49	24.81	25.18	82800
2002-04-24	25.14	25.45	24.95	24.98	180400
2002-04-25	24.94	25.14	24.70	24.90	35700
2002-04-26	25.00	25.00	24.74	24.94	21300
2002-04-29	24.95	25.54	24.77	25.30	27800
2002-04-30	25.50	26.15	24.00	24.70	143300
2002-05-01	24.80	25.39	24.40	24.98	36900
2002-05-02	25.15	25.47	24.75	25.47	37400
2002-05-03	25.08	26.05	25.08	25.83	31900
2002-05-06	25.36	26.22	25.36	26.13	30600
2002-05-07	26.24	26.50	25.33	26.20	31600
2002-05-08	26.20	26.50	25.78	26.15	25600
2002-05-09	26.40	26.53	25.92	26.26	33500
2002-05-10	26.48	27.00	26.21	26.24	56100
2002-05-13	26.40	26.85	25.90	26.36	48700
2002-05-14	26.75	26.75	26.25	26.49	36100
2002-05-15	26.69	26.69	25.85	26.00	68600
2002-05-16	26.00	26.40	25.80	26.00	124000
2002-05-17	26.39	26.40	25.91	26.26	62200
2002-05-20	25.92	26.30	25.91	26.11	148600
2002-05-21	26.13	26.52	26.13	26.40	159900
2002-05-22	26.49	26.59	26.20	26.20	147600
2002-05-23	26.20	26.89	26.15	26.85	85800
2002-05-24	26.98	27.46	26.60	27.05	31600
2002-05-28	27.44	28.35	27.25	28.24	221500
2002-05-29	28.39	28.84	28.00	28.66	163800
2002-05-30	28.66	29.30	28.51	28.80	102100
2002-05-31	28.92	29.22	28.57	28.86	179500
2002-06-03	28.85	28.86	27.60	27.82	222700
2002-06-04	27.87	28.15	27.45	28.00	253900
2002-06-05	28.05	28.37	27.80	28.01	172700
2002-06-06	28.14	28.20	27.50	27.50	137800
2002-06-07	27.45	27.88	27.11	27.76	128900
2002-06-10	27.89	28.85	27.76	28.85	104300
2002-06-11	28.87	30.54	28.86	30.38	462000
2002-06-12	30.33	30.50	29.61	29.70	183700
2002-06-13	29.85	31.30	29.70	31.30	163000
2002-06-14	30.99	32.50	30.80	30.92	359600
2002-06-17	30.86	31.64	30.54	31.00	77200
2002-06-18	30.65	31.25	30.50	31.00	65400
2002-06-19	30.77	30.98	30.15	30.42	174700
2002-06-20	30.65	32.18	30.62	31.65	401900
2002-06-21	31.51	31.70	31.49	31.57	240200
2002-06-24	31.59	31.60	31.25	31.60	120800
2002-06-25	31.35	31.60	31.03	31.15	89000
2002-06-26	30.95	33.00	29.95	33.00	207300
2002-06-27	32.56	33.14	32.35	32.73	165300
2002-06-28	32.80	34.58	32.05	34.57	695200
2002-07-01	34.17	34.50	32.44	33.07	181900
2002-07-02	33.08	33.74	31.58	33.40	264800
2002-07-03	33.50	33.50	32.61	32.83	122300
2002-07-05	32.61	33.08	32.60	32.99	45300
2002-07-08	32.94	33.58	32.40	33.12	118100
2002-07-09	33.42	33.50	33.03	33.32	128800
2002-07-10	33.08	33.50	32.14	32.22	157100
2002-07-11	32.10	32.50	29.66	32.00	292200
2002-07-12	32.00	32.00	31.45	31.74	148500
2002-07-15	31.73	31.84	30.05	30.68	102800
2002-07-16	30.36	30.45	30.00	30.25	110600
2002-07-17	30.37	30.91	29.40	30.61	135200
2002-07-18	30.80	30.80	30.25	30.58	108500
2002-07-19	30.21	30.99	30.20	30.71	144100
2002-07-22	30.58	31.30	30.17	31.30	255100
2002-07-23	31.40	31.55	28.11	28.75	169800
2002-07-24	27.95	29.30	26.54	28.90	222600
2002-07-25	28.80	29.57	28.65	28.99	56800
2002-07-26	29.03	30.25	28.66	29.91	43400
2002-07-29	30.25	31.62	30.05	31.36	135300
2002-07-30	31.24	32.75	30.00	32.44	182800
2002-07-31	32.39	33.13	31.81	32.61	122200
2002-08-01	33.00	33.00	32.05	32.54	65700
2002-08-02	32.45	32.50	31.95	32.00	46800
2002-08-05	32.13	32.70	30.52	30.79	66400
2002-08-06	30.92	31.53	30.53	31.51	68300
2002-08-07	31.58	33.09	31.31	33.09	141600
2002-08-08	33.15	33.60	32.50	33.55	124600
2002-08-09	33.15	33.62	32.90	32.99	84700
2002-08-12	33.49	33.50	31.96	33.28	60200
2002-08-13	33.27	33.35	32.00	32.05	69400
2002-08-14	31.95	33.00	31.31	32.57	88200
2002-08-15	33.00	33.15	32.52	32.84	60500
2002-08-16	32.85	33.87	32.52	33.87	147500
2002-08-19	33.82	35.35	33.57	35.04	325400
2002-08-20	35.09	35.19	34.51	34.58	232200
2002-08-21	34.55	36.00	33.99	35.30	182000
2002-08-22	35.50	35.95	35.08	35.63	139900
2002-08-23	35.95	35.98	34.69	35.25	120000
2002-08-26	35.39	35.39	32.77	33.38	262100
2002-08-27	32.99	33.45	32.50	33.25	108900
2002-08-28	33.00	33.24	31.40	32.11	221800
2002-08-29	31.80	31.99	31.18	31.95	79900
2002-08-30	31.66	32.58	31.55	32.00	46300
2002-09-03	31.51	31.89	29.87	30.21	178000
2002-09-04	29.98	31.50	29.93	31.39	80700
2002-09-05	31.10	32.29	30.91	31.76	224400
2002-09-06	31.86	31.95	31.57	31.79	152500
2002-09-09	31.76	32.44	31.42	32.44	218700
2002-09-10	32.25	32.69	31.48	31.78	162000
2002-09-11	31.46	32.45	31.46	32.20	59300
2002-09-12	32.23	32.23	31.63	31.76	135500
2002-09-13	31.62	32.17	31.21	32.08	79600
2002-09-16	32.25	32.25	30.75	31.00	188500
2002-09-17	30.96	31.50	30.66	31.02	67700
2002-09-18	30.66	31.23	30.46	30.79	67000
2002-09-19	30.75	30.75	29.90	29.92	43800
2002-09-20	30.30	30.35	29.81	30.16	120200
2002-09-23	30.06	30.20	28.73	28.81	115600
2002-09-24	28.75	29.41	28.35	28.35	115100
2002-09-25	28.46	29.34	28.40	29.25	139100
2002-09-26	29.35	29.35	28.60	28.88	90700
2002-09-27	28.56	28.82	28.11	28.32	76700
2002-09-30	28.12	28.80	28.03	28.65	84500
2002-10-01	28.74	30.50	28.04	30.00	113200
2002-10-02	29.50	29.71	28.96	29.01	62000
2002-10-03	28.96	28.97	27.96	28.61	128000
2002-10-04	28.43	28.43	27.16	27.48	117400
2002-10-07	27.08	27.26	25.60	25.96	141400
2002-10-08	25.89	26.63	25.69	26.25	76700
2002-10-09	26.60	26.75	25.59	25.64	65600
2002-10-10	25.57	26.20	25.45	25.97	52900
2002-10-11	26.54	29.95	26.53	29.86	2309700
2002-10-14	28.99	29.84	28.65	29.44	389800
2002-10-15	29.75	31.30	29.75	31.24	243000
2002-10-16	30.90	32.09	30.50	31.81	246700
2002-10-17	32.00	32.66	31.87	32.11	159700
2002-10-18	31.84	31.85	30.06	30.14	307000
2002-10-21	30.05	30.80	29.95	30.76	89300
2002-10-22	30.76	30.90	30.29	30.70	43200
2002-10-23	30.90	31.13	30.52	31.13	62500
2002-10-24	31.14	31.23	29.90	31.20	115400
2002-10-25	31.23	31.24	30.59	30.90	49500
2002-10-28	30.91	31.07	29.90	30.64	102000
2002-10-29	30.64	30.70	30.03	30.70	56100
2002-10-30	30.71	31.22	30.57	31.22	83900
2002-10-31	31.23	31.61	30.84	31.33	81200
2002-11-01	31.36	32.20	31.25	32.20	47600
2002-11-04	32.03	32.50	31.75	32.05	100000
2002-11-05	32.07	32.41	31.60	32.41	72300
2002-11-06	32.50	32.50	31.54	32.02	72400
2002-11-07	32.01	32.02	30.12	30.23	98400
2002-11-08	30.11	30.85	30.00	30.57	33400
2002-11-11	30.56	30.67	30.00	30.10	66400
2002-11-12	30.17	31.50	30.17	31.08	70500
2002-11-13	31.00	31.82	30.79	31.75	72300
2002-11-14	31.75	31.85	31.54	31.85	168900
2002-11-15	31.84	31.94	31.25	31.86	129500
2002-11-18	31.81	31.91	30.80	30.82	127300
2002-11-19	30.78	30.84	30.33	30.43	105800
2002-11-20	30.35	30.75	30.16	30.59	85800
2002-11-21	30.58	31.70	30.48	31.43	50800
2002-11-22	31.58	31.58	30.67	30.80	59200
2002-11-25	31.08	31.09	30.75	30.82	49900
2002-11-26	30.80	31.01	30.65	30.71	59400
2002-11-27	30.71	31.08	30.71	30.84	62200
2002-11-29	30.88	31.05	30.19	30.19	50100
2002-12-02	30.21	30.60	30.21	30.28	62700
2002-12-03	30.28	30.78	30.06	30.07	62600
2002-12-04	30.10	30.89	30.10	30.75	56800
2002-12-05	30.91	31.00	30.55	30.55	49500
2002-12-06	30.71	30.81	30.46	30.60	61300
2002-12-09	30.41	30.76	30.33	30.50	27400
2002-12-10	30.61	31.03	30.35	30.89	37000
2002-12-11	30.88	31.33	30.88	31.18	85500
2002-12-12	31.20	31.34	31.01	31.33	62500
2002-12-13	31.09	31.34	30.69	30.69	52700
2002-12-16	30.63	31.00	30.63	31.00	46200
2002-12-17	31.05	31.05	30.25	30.60	112700
2002-12-18	30.49	30.75	30.10	30.15	72500
2002-12-19	30.11	30.71	30.10	30.20	73700
2002-12-20	30.44	31.10	30.01	30.38	392300
2002-12-23	30.47	30.98	30.20	30.48	88900
2002-12-24	30.38	30.62	30.38	30.54	17900
2002-12-26	30.72	30.85	30.62	30.83	37900
2002-12-27	30.61	31.00	30.19	30.40	52700
2002-12-30	30.21	31.38	30.21	31.25	89200
2002-12-31	31.25	31.50	30.77	31.32	87400
2003-01-02	31.34	32.25	30.93	32.14	142600
2003-01-03	32.15	32.19	31.41	31.53	52900
2003-01-06	31.40	33.17	31.40	33.17	222100
2003-01-07	33.35	33.65	32.83	33.42	142100
2003-01-08	33.59	33.59	32.48	32.56	107400
2003-01-09	32.58	33.50	32.58	32.67	70100
2003-01-10	32.71	32.89	31.70	32.15	139300
2003-01-13	32.40	32.40	31.65	31.97	82200
2003-01-14	31.68	32.03	31.48	31.51	156100
2003-01-15	31.51	32.22	31.25	32.21	136400
2003-01-16	32.22	32.40	31.48	31.50	69200
2003-01-17	31.59	31.61	30.30	30.85	151200
2003-01-21	31.13	31.20	30.85	30.91	64000
2003-01-22	31.10	31.16	30.75	31.04	43700
2003-01-23	31.10	31.10	30.55	30.98	96400
2003-01-24	30.94	30.98	30.30	30.72	160700
2003-01-27	30.60	30.80	29.77	29.77	149800
2003-01-28	30.10	30.47	29.75	30.37	92100
2003-01-29	30.10	30.45	29.97	30.41	60200
2003-01-30	30.16	30.48	29.65	29.65	40500
2003-01-31	29.65	30.15	29.65	29.96	29300
2003-02-03	30.00	30.35	29.70	29.70	34800
2003-02-04	29.65	29.85	29.40	29.84	108700
2003-02-05	29.78	30.11	29.25	29.42	59400
2003-02-06	29.45	29.68	29.20	29.35	43500
2003-02-07	29.25	29.81	29.00	29.01	27700
2003-02-10	29.01	29.57	29.01	29.54	28300
2003-02-11	29.15	29.74	29.15	29.22	39900
2003-02-12	29.21	29.50	29.00	29.28	28500
2003-02-13	29.15	29.90	29.01	29.65	51200
2003-02-14	29.99	30.05	29.60	29.98	63200
2003-02-18	30.00	30.54	29.50	30.54	56900
2003-02-19	30.50	30.54	30.03	30.12	40100
2003-02-20	30.19	30.19	29.75	29.75	29700
2003-02-21	29.80	30.69	29.75	30.49	41200
2003-02-24	30.39	30.39	29.00	29.10	73400
2003-02-25	29.09	30.20	28.50	30.17	86500
2003-02-26	29.81	30.18	29.40	29.40	35600
2003-02-27	29.57	30.25	29.38	30.17	34300
2003-02-28	30.05	30.05	29.46	29.52	47800
2003-03-03	29.67	29.82	29.49	29.50	23100
2003-03-04	29.48	29.83	28.70	28.89	70600
2003-03-05	28.87	28.92	28.00	28.20	82300
2003-03-06	28.19	28.47	28.02	28.02	56900
2003-03-07	28.30	28.51	28.00	28.12	50800
2003-03-10	28.06	28.20	27.90	27.98	83100
2003-03-11	27.95	28.07	27.81	28.07	189900
2003-03-12	28.15	28.15	27.19	27.33	197500
2003-03-13	27.41	28.04	27.21	28.04	232400
2003-03-14	28.14	28.14	27.65	27.83	149300
2003-03-17	27.83	28.70	27.77	28.70	139000
2003-03-18	28.72	28.73	28.00	28.15	83900
2003-03-19	28.24	28.25	27.75	27.92	95700
2003-03-20	27.87	28.15	27.43	27.55	102000
2003-03-21	27.80	28.23	27.70	28.19	334600
2003-03-24	28.14	28.19	27.32	27.41	72700
2003-03-25	27.40	28.80	27.40	28.78	67000
2003-03-26	28.80	28.80	28.05	28.05	113500
2003-03-27	27.89	28.21	27.86	28.19	39100
2003-03-28	28.20	28.64	28.01	28.50	63700
2003-03-31	28.69	28.78	28.23	28.60	76200
2003-04-01	28.80	28.95	27.96	28.14	92500
2003-04-02	27.91	28.83	27.91	28.47	43700
2003-04-03	28.50	28.82	28.49	28.82	51200
2003-04-04	28.56	29.14	28.56	28.79	63600
2003-04-07	29.18	29.18	28.25	28.32	40200
2003-04-08	28.33	28.70	28.12	28.70	42700
2003-04-09	28.40	28.89	28.40	28.88	76300
2003-04-10	28.75	29.07	28.66	28.86	55900
2003-04-11	28.85	29.10	28.55	28.60	44600
2003-04-14	28.76	29.07	28.76	29.05	64400
2003-04-15	28.99	29.18	28.74	28.94	43500
2003-04-16	29.05	29.05	28.01	28.39	57200
2003-04-17	28.70	28.77	28.32	28.61	48300
2003-04-21	28.72	29.55	28.60	29.03	153900
2003-04-22	29.38	29.91	29.00	29.90	137300
2003-04-23	29.80	31.19	29.80	30.99	199700
2003-04-24	30.67	30.90	30.57	30.90	153500
2003-04-25	30.65	30.87	30.51	30.59	85700
2003-04-28	30.74	30.87	30.58	30.82	86400
2003-04-29	30.80	30.80	30.56	30.65	92500
2003-04-30	30.62	30.62	30.34	30.37	40700
2003-05-01	30.49	31.00	30.25	30.90	398900
2003-05-02	30.90	31.05	30.80	30.94	92600
2003-05-05	31.10	31.60	31.00	31.60	314600
2003-05-06	31.60	31.95	31.49	31.85	140700
2003-05-07	31.91	31.93	31.54	31.54	76400
2003-05-08	31.36	31.55	31.26	31.45	37600
2003-05-09	31.72	32.40	31.62	32.15	131700
2003-05-12	32.40	32.40	32.01	32.26	49700
2003-05-13	32.20	32.40	32.08	32.19	45100
2003-05-14	32.06	32.38	32.00	32.03	25000
2003-05-15	32.05	32.21	31.40	31.55	72700
2003-05-16	31.20	31.64	30.94	31.03	154400
2003-05-19	31.14	31.14	30.50	30.52	66000
2003-05-20	30.61	30.75	30.02	30.20	74900
2003-05-21	30.12	30.50	29.72	30.00	86900
2003-05-22	30.00	30.00	29.05	29.20	201000
2003-05-23	29.30	29.38	27.95	28.85	186600
2003-05-27	28.84	29.02	28.74	28.74	391700
2003-05-28	28.73	29.00	28.26	28.96	253100
2003-05-29	29.24	29.55	28.92	29.20	195700
2003-05-30	29.58	30.31	29.40	30.00	119500
2003-06-02	30.20	30.37	29.45	29.60	138600
2003-06-03	29.60	29.68	29.25	29.62	52600
2003-06-04	29.63	30.20	29.25	29.96	51100
2003-06-05	29.95	29.95	29.75	29.81	68600
2003-06-06	29.90	30.00	28.95	28.95	91700
2003-06-09	29.10	29.16	28.64	28.76	75100
2003-06-10	28.77	29.43	28.70	29.30	66300
2003-06-11	29.40	29.92	28.88	29.71	71900
2003-06-12	29.80	29.80	29.25	29.66	72200
2003-06-13	29.50	29.75	29.26	29.45	53200
2003-06-16	29.64	30.10	29.43	29.58	90100
2003-06-17	29.64	30.00	29.33	29.95	88900
2003-06-18	29.99	30.05	29.54	30.01	55100
2003-06-19	29.99	30.01	29.68	29.82	69700
2003-06-20	30.00	30.38	29.75	30.11	75600
2003-06-23	30.48	30.48	29.49	29.53	122300
2003-06-24	29.55	29.85	29.53	29.65	57400
2003-06-25	29.67	29.85	29.32	29.67	69900
2003-06-26	29.74	30.00	29.42	29.91	83900
2003-06-27	29.82	30.21	29.30	29.30	78700
2003-06-30	29.36	30.04	27.74	29.79	164300
2003-07-01	29.57	30.10	29.30	30.03	90900
2003-07-02	30.15	30.15	29.66	30.05	88900
2003-07-03	30.20	30.25	30.00	30.04	30000
2003-07-07	30.01	30.35	30.00	30.15	56500
2003-07-08	30.00	30.37	29.99	30.15	103900
2003-07-09	30.00	30.35	30.00	30.27	184100
2003-07-10	30.34	30.51	30.11	30.45	152200
2003-07-11	30.50	31.19	30.41	31.00	78400
2003-07-14	31.21	31.75	31.11	31.46	100600
2003-07-15	31.48	31.93	31.25	31.90	224200
2003-07-16	31.98	32.00	31.55	31.74	61700
2003-07-17	31.72	31.78	31.25	31.45	117700
2003-07-18	31.65	33.05	31.65	32.95	329900
2003-07-21	32.81	33.46	32.80	33.35	182500
2003-07-22	33.35	33.45	33.10	33.43	73400
2003-07-23	33.45	34.15	33.26	34.15	103400
2003-07-24	34.00	34.65	33.96	34.54	85200
2003-07-25	34.55	35.00	34.50	34.69	59500
2003-07-28	34.68	35.12	34.63	35.12	107100
2003-07-29	34.90	35.14	34.76	35.01	83100
2003-07-30	34.85	35.37	34.75	35.35	119000
2003-07-31	35.15	35.56	34.64	35.39	111600
2003-08-01	35.26	35.64	34.35	34.66	87600
2003-08-04	34.60	34.63	33.57	34.00	95000
2003-08-05	34.00	34.04	33.60	33.77	48500
2003-08-06	33.60	34.03	33.45	33.85	90800
2003-08-07	33.89	34.22	33.74	34.16	55800
2003-08-08	34.03	34.30	34.03	34.28	31600
2003-08-11	34.30	34.30	33.91	34.01	85800
2003-08-12	34.05	35.01	34.05	35.00	26500
2003-08-13	35.00	35.00	34.32	34.57	52200
2003-08-14	34.65	34.99	34.64	34.80	105900
2003-08-15	35.12	35.22	34.62	34.63	30700
2003-08-18	34.86	35.58	34.86	35.57	92600
2003-08-19	35.57	35.78	35.08	35.43	70900
2003-08-20	35.48	35.57	35.19	35.50	102200
2003-08-21	35.57	36.18	35.18	35.87	52700
2003-08-22	35.65	35.90	34.71	34.75	79400
2003-08-25	34.65	34.90	34.42	34.53	28400
2003-08-26	34.59	35.09	34.10	34.78	57000
2003-08-27	35.09	35.19	34.80	35.01	28800
2003-08-28	35.21	35.52	34.71	35.51	29500
2003-08-29	35.47	35.50	35.20	35.41	32400
2003-09-02	35.50	35.85	35.39	35.72	34300
2003-09-03	35.35	35.55	34.96	35.18	79800
2003-09-04	35.29	35.38	34.96	35.20	24400
2003-09-05	35.30	35.33	34.64	35.30	98900
2003-09-08	35.19	35.74	35.19	35.50	45200
2003-09-09	35.64	35.64	34.36	34.37	44400
2003-09-10	34.35	34.65	33.64	33.90	95700
2003-09-11	33.84	34.37	33.63	34.37	15800
2003-09-12	34.07	35.65	33.79	35.65	90700
2003-09-15	35.40	36.08	35.40	35.80	76700
2003-09-16	36.30	37.71	36.20	37.70	889400
2003-09-17	37.44	38.89	37.40	38.48	355500
2003-09-18	38.73	38.85	38.30	38.41	206400
2003-09-19	38.40	38.55	38.20	38.48	205400
2003-09-22	38.41	38.60	38.08	38.24	234700
2003-09-23	38.25	38.49	38.25	38.25	93100
2003-09-24	38.25	38.37	37.60	37.80	93600
2003-09-25	37.80	37.97	37.12	37.27	127600
2003-09-26	37.40	37.40	36.89	37.00	62600
2003-09-29	37.12	38.09	36.92	37.87	100500
2003-09-30	37.96	38.12	37.50	37.80	160000
2003-10-01	37.64	39.11	37.64	39.07	107300
2003-10-02	39.00	39.12	38.39	38.45	75700
2003-10-03	38.65	39.40	38.47	39.00	78300
2003-10-06	39.10	39.10	38.38	38.65	79000
2003-10-07	38.65	39.46	38.39	39.20	81600
2003-10-08	39.33	39.33	38.58	38.92	61500
2003-10-09	39.11	40.43	38.97	40.25	214400
2003-10-10	40.14	40.75	40.06	40.26	204800
2003-10-13	40.35	41.00	40.31	40.50	59500
2003-10-14	40.60	40.79	40.30	40.64	35100
2003-10-15	40.43	40.79	40.25	40.33	76100
2003-10-16	40.39	40.42	39.80	40.15	105400
2003-10-17	40.29	41.76	40.29	40.80	100600
2003-10-20	40.75	41.40	40.55	41.10	148100
2003-10-21	41.10	41.90	40.86	40.96	91500
2003-10-22	40.85	40.95	39.91	39.91	196800
2003-10-23	40.01	40.15	39.15	39.31	126100
2003-10-24	39.15	39.81	38.65	39.49	117300
2003-10-27	39.55	41.45	39.55	41.40	138000
2003-10-28	41.26	42.44	41.26	42.44	158100
2003-10-29	42.15	42.83	42.05	42.79	83800
2003-10-30	42.89	43.50	42.89	43.22	106600
2003-10-31	43.30	43.44	43.30	43.30	65800
2003-11-03	43.27	44.38	43.25	44.00	159500
2003-11-04	44.00	44.50	43.83	44.40	165700
2003-11-05	44.19	44.70	44.19	44.56	49700
2003-11-06	44.65	44.99	44.50	44.88	104600
2003-11-07	44.90	45.47	44.80	45.30	73800
2003-11-10	45.45	45.45	44.99	45.09	71800
2003-11-11	45.30	45.30	44.35	44.46	76000
2003-11-12	44.45	44.62	43.81	44.33	165700
2003-11-13	43.95	44.90	43.95	44.80	52400
2003-11-14	44.85	45.14	44.37	44.63	40600
2003-11-17	44.56	44.93	44.25	44.64	58600
2003-11-18	44.55	44.94	43.70	44.11	69800
2003-11-19	43.75	44.23	43.63	43.75	113900
2003-11-20	43.68	43.69	42.73	42.89	102300
2003-11-21	42.74	43.13	42.64	42.83	83000
2003-11-24	42.90	44.00	42.90	43.79	86900
2003-11-25	43.79	44.79	43.72	44.78	93000
2003-11-26	44.78	45.50	44.72	45.27	78300
2003-11-28	45.49	45.50	44.68	44.82	35400
2003-12-01	45.15	45.81	45.00	45.80	86600
2003-12-02	45.75	46.78	45.64	46.12	88700
2003-12-03	46.02	46.43	45.13	45.20	167300
2003-12-04	45.18	45.70	44.75	45.66	60900
2003-12-05	45.21	45.60	45.21	45.48	74600
2003-12-08	45.31	45.71	45.03	45.31	155800
2003-12-09	45.25	45.38	44.85	45.15	91800
2003-12-10	44.99	45.24	43.94	44.05	54700
2003-12-11	44.00	44.63	43.85	44.40	61700
2003-12-12	44.16	45.50	44.16	45.49	77200
2003-12-15	45.50	45.75	44.05	44.10	80700
2003-12-16	44.00	44.62	43.95	44.54	92400
2003-12-17	44.42	44.58	44.01	44.19	94900
2003-12-18	44.05	45.51	44.05	45.31	76400
2003-12-19	45.83	45.84	44.80	45.77	119100
2003-12-22	45.75	45.89	45.03	45.85	65900
2003-12-23	45.71	46.20	45.46	46.17	82200
2003-12-24	45.87	46.25	45.71	45.74	18500
2003-12-26	45.95	46.15	45.70	46.15	14700
2003-12-29	46.23	46.83	46.05	46.68	51400
2003-12-30	46.60	46.85	45.90	46.82	48800
2003-12-31	46.20	46.35	45.10	45.10	115300
2004-01-02	45.05	45.18	44.59	44.79	55400
2004-01-05	44.76	45.00	42.74	43.60	265800
2004-01-06	43.20	43.63	42.74	43.06	179600
2004-01-07	42.91	43.58	42.82	43.58	155600
2004-01-08	43.15	43.55	43.11	43.52	146500
2004-01-09	43.53	43.58	43.16	43.37	74500
2004-01-12	43.43	43.47	42.92	43.28	111700
2004-01-13	43.13	43.35	41.87	42.25	112400
2004-01-14	42.30	42.50	42.25	42.34	120800
2004-01-15	42.38	42.57	41.85	42.48	245400
2004-01-16	42.55	42.99	42.54	42.89	128400
2004-01-20	42.72	43.00	42.34	42.60	82200
2004-01-21	42.60	43.08	42.44	42.98	238900
2004-01-22	43.00	44.31	42.92	44.31	167800
2004-01-23	44.35	44.50	43.86	44.31	125700
2004-01-26	44.43	45.03	44.29	45.03	119600
2004-01-27	44.66	45.57	44.57	45.56	176500
2004-01-28	45.58	46.18	45.50	46.00	147700
2004-01-29	45.75	46.44	45.71	46.35	111800
2004-01-30	46.25	46.82	46.19	46.82	131300
2004-02-02	46.83	47.01	46.50	46.99	99700
2004-02-03	46.76	47.10	46.50	46.86	96600
2004-02-04	46.99	47.10	46.58	46.60	79600
2004-02-05	46.51	47.76	46.51	47.20	115800
2004-02-06	47.46	48.12	47.07	47.87	72300
2004-02-09	47.95	48.15	47.51	48.15	66500
2004-02-10	48.10	48.46	47.81	48.27	120500
2004-02-11	48.33	48.64	48.24	48.25	114200
2004-02-12	48.37	48.79	48.29	48.65	78600
2004-02-13	48.80	48.94	48.22	48.26	112100
2004-02-17	48.42	49.14	48.33	49.05	77000
2004-02-18	49.15	49.25	48.87	48.87	118600
2004-02-19	49.11	49.23	48.07	48.07	44700
2004-02-20	48.13	48.80	47.97	48.03	49700
2004-02-23	48.41	48.41	47.53	47.54	70200
2004-02-24	47.50	48.08	47.30	47.92	139100
2004-02-25	47.73	48.28	47.58	48.28	93200
2004-02-26	48.03	48.37	47.95	48.37	127200
2004-02-27	48.25	48.50	48.09	48.10	95200
2004-03-01	48.07	49.18	48.07	49.18	67300
2004-03-02	48.98	49.23	48.70	48.75	41000
2004-03-03	48.94	49.60	48.44	49.19	71400
2004-03-04	49.32	49.68	48.94	49.65	71100
2004-03-05	49.72	50.44	49.34	50.12	50400
2004-03-08	50.00	50.24	48.92	49.04	88600
2004-03-09	49.20	49.20	48.15	48.73	122200
2004-03-10	48.64	48.78	48.29	48.30	65800
2004-03-11	48.48	48.57	47.93	48.10	85000
2004-03-12	48.15	48.15	47.55	48.00	110700
2004-03-15	47.93	47.93	47.06	47.20	119400
2004-03-16	47.25	48.25	47.25	48.00	160600
2004-03-17	47.72	48.75	47.72	48.64	109000
2004-03-18	48.65	49.10	48.01	49.00	79500
2004-03-19	49.09	49.32	48.18	48.95	121600
2004-03-22	48.75	49.13	47.90	48.10	104300
2004-03-23	48.68	49.45	48.37	48.60	79300
2004-03-24	48.55	48.74	47.95	48.21	83700
2004-03-25	48.30	49.07	47.85	48.96	146800
2004-03-26	48.88	49.17	48.76	48.82	33700
2004-03-29	48.76	49.54	48.76	49.24	55300
2004-03-30	49.20	49.56	46.00	49.11	117400
2004-03-31	48.85	49.11	48.50	48.63	121300
2004-04-01	48.81	49.16	48.55	48.99	71200
2004-04-02	49.20	49.88	48.41	49.88	98400
2004-04-05	49.92	50.08	49.31	50.00	58900
2004-04-06	50.10	50.10	48.86	48.89	115500
2004-04-07	49.05	49.83	48.83	49.59	71300
2004-04-08	49.95	49.98	49.26	49.40	57300
2004-04-12	49.50	50.10	49.28	49.60	66200
2004-04-13	49.59	49.68	48.05	48.47	113400
2004-04-14	48.29	48.29	46.87	47.23	104700
2004-04-15	47.37	47.98	46.51	47.24	75000
2004-04-16	47.55	48.11	47.49	47.65	71600
2004-04-19	47.72	47.86	46.86	47.60	63700
2004-04-20	47.60	48.04	45.61	45.90	179600
2004-04-21	45.80	46.50	45.76	46.50	188300
2004-04-22	46.41	46.94	46.40	46.77	130200
2004-04-23	46.95	47.31	46.42	47.16	166600
2004-04-26	47.01	48.08	46.98	47.44	116100
2004-04-27	47.34	48.22	47.34	47.88	95100
2004-04-28	47.74	48.11	46.83	47.20	105000
2004-04-29	47.20	48.23	47.14	47.84	101800
2004-04-30	48.30	48.30	47.47	47.50	73600
2004-05-03	47.79	48.40	47.71	48.23	93300
2004-05-04	48.39	48.50	47.56	47.70	57300
2004-05-05	47.84	48.79	47.84	48.39	69600
2004-05-06	48.22	48.88	47.83	48.36	73800
2004-05-07	48.36	48.78	47.22	47.25	98800
2004-05-10	47.40	47.40	46.58	46.62	117600
2004-05-11	46.56	46.92	46.50	46.86	91200
2004-05-12	46.73	46.84	45.18	45.95	183700
2004-05-13	45.94	46.35	45.68	46.22	86700
2004-05-14	46.35	47.04	46.12	46.75	154000
2004-05-17	46.63	46.63	45.51	45.83	55200
2004-05-18	45.77	46.50	45.77	46.50	69200
2004-05-19	46.51	46.75	45.50	45.58	53400
2004-05-20	45.76	46.20	45.52	45.87	42600
2004-05-21	46.20	46.44	45.48	46.24	50400
2004-05-24	46.46	46.79	46.16	46.77	62900
2004-05-25	46.75	48.00	46.57	47.95	166700
2004-05-26	47.87	48.18	47.77	48.18	51300
2004-05-27	47.77	48.60	47.60	47.83	61200
2004-05-28	48.05	48.05	47.36	47.52	81200
2004-06-01	47.55	48.01	47.39	47.83	269200
2004-06-02	47.72	49.40	47.72	49.39	525500
2004-06-03	49.45	49.45	48.41	48.44	149600
2004-06-04	48.59	48.92	48.45	48.50	89800
2004-06-07	48.67	49.06	48.54	48.95	124400
2004-06-08	48.80	48.95	48.63	48.83	87200
2004-06-09	48.81	48.93	47.91	47.91	78600
2004-06-10	48.25	48.34	47.64	47.72	97600
2004-06-14	47.85	47.88	46.74	46.85	161000
2004-06-15	47.09	47.64	47.05	47.46	156400
2004-06-16	47.47	47.69	47.18	47.64	87600
2004-06-17	47.74	48.80	47.60	48.70	165700
2004-06-18	48.77	49.19	48.74	49.00	235700
2004-06-21	49.00	49.00	48.80	48.80	71500
2004-06-22	48.95	49.80	48.70	49.80	196700
2004-06-23	49.30	50.00	49.30	50.00	89100
2004-06-24	49.95	50.20	49.65	49.94	79700
2004-06-25	49.71	50.25	49.32	49.41	169900
2004-06-28	49.46	50.50	49.42	49.77	190300
2004-06-29	50.12	50.50	49.81	50.50	141300
2004-06-30	50.07	50.80	49.98	50.51	148100
2004-07-01	51.16	51.20	50.20	50.20	155000
2004-07-02	50.39	50.65	50.20	50.55	108200
2004-07-06	50.65	51.16	50.38	50.94	152000
2004-07-07	50.82	51.40	50.82	50.98	85800
2004-07-08	51.24	51.24	49.88	50.05	119300
2004-07-09	49.86	50.59	49.86	50.10	45700
2004-07-12	50.32	50.39	49.82	50.39	136400
2004-07-13	50.16	51.09	50.15	50.84	179000
2004-07-14	50.97	51.05	50.51	50.91	118100
2004-07-15	50.82	51.01	50.60	50.63	82400
2004-07-16	50.69	51.25	50.46	50.55	64900
2004-07-19	50.70	51.45	50.43	51.24	90700
2004-07-20	51.05	52.15	50.95	51.89	166000
2004-07-21	51.96	52.59	51.91	51.96	138000
2004-07-22	51.86	52.18	51.20	51.96	88900
2004-07-23	51.89	52.33	51.63	51.82	206000
2004-07-26	52.05	52.53	51.73	52.25	100200
2004-07-27	52.52	52.83	52.09	52.50	235500
2004-07-28	52.50	52.84	51.69	52.00	158700
2004-07-29	52.29	52.70	52.05	52.60	94300
2004-07-30	52.18	53.25	52.18	53.03	119700
2004-08-02	53.13	53.76	52.48	53.29	139800
2004-08-03	53.25	53.39	52.50	52.95	71500
2004-08-04	53.05	53.25	52.24	53.00	79000
2004-08-05	52.74	52.74	51.63	52.18	124300
2004-08-06	52.50	52.50	51.25	51.60	112000
2004-08-09	51.55	51.79	50.89	50.97	166400
2004-08-10	50.85	51.69	50.84	51.52	157300
2004-08-11	51.51	53.10	51.20	53.10	178500
2004-08-12	52.89	53.01	51.80	51.80	82400
2004-08-13	52.00	52.69	51.96	52.11	82700
2004-08-16	52.36	53.77	51.93	53.69	126500
2004-08-17	53.90	54.84	53.61	54.69	211600
2004-08-18	54.81	54.81	53.90	54.00	233000
2004-08-19	53.99	54.29	53.56	53.56	96800
2004-08-20	53.75	54.59	53.52	54.16	74700
2004-08-23	54.35	54.87	53.92	53.92	99700
2004-08-24	54.23	54.89	54.21	54.89	192300
2004-08-25	54.90	55.15	54.80	54.98	112700
2004-08-26	54.98	55.15	54.84	55.04	96900
2004-08-27	55.04	55.10	54.62	54.85	55900
2004-08-30	54.88	55.60	54.79	54.79	90600
2004-08-31	54.99	55.46	54.63	54.88	117200
2004-09-01	54.79	55.66	54.71	55.22	107500
2004-09-02	54.94	56.34	54.94	56.34	66300
2004-09-03	56.35	56.92	56.10	56.82	95900
2004-09-07	56.95	58.18	56.80	58.03	139600
2004-09-08	58.18	58.42	57.25	57.26	153500
2004-09-09	57.21	57.92	57.21	57.45	93800
2004-09-10	57.48	58.05	57.15	58.05	34700
2004-09-13	58.15	58.15	57.35	58.01	66900
2004-09-14	57.96	58.00	57.61	57.81	72000
2004-09-15	58.18	58.38	57.65	58.19	124100
2004-09-16	58.01	58.22	57.18	57.28	365000
2004-09-17	57.72	57.77	57.15	57.33	103800
2004-09-20	57.51	57.84	57.25	57.45	80200
2004-09-21	57.48	57.92	57.18	57.89	39700
2004-09-22	57.80	57.80	56.51	56.51	109700
2004-09-23	56.59	56.83	55.85	56.36	121500
2004-09-24	56.40	56.99	56.35	56.80	55500
2004-09-27	56.88	56.88	55.71	55.71	67600
2004-09-28	55.71	56.48	55.71	56.47	71300
2004-09-29	56.30	56.75	55.94	56.57	67800
2004-09-30	56.50	57.35	56.40	57.28	97400
2004-10-01	57.13	57.31	56.83	57.02	87000
2004-10-04	56.93	57.47	56.21	56.31	137200
2004-10-05	56.37	56.62	55.76	55.81	72200
2004-10-06	55.90	56.69	55.75	56.63	62200
2004-10-07	56.60	56.75	55.62	55.70	27200
2004-10-08	55.56	55.69	55.23	55.23	124300
2004-10-11	55.25	56.05	55.00	56.04	86200
2004-10-12	56.00	56.47	55.72	56.16	111500
2004-10-13	56.24	56.35	54.90	55.20	112700
2004-10-14	55.25	55.25	54.41	54.42	99800
2004-10-15	54.64	55.00	54.36	54.61	108600
2004-10-18	54.69	56.19	54.69	56.10	83900
2004-10-19	56.16	56.43	55.57	56.09	89200
2004-10-20	55.96	56.34	55.23	55.91	72900
2004-10-21	56.05	56.25	55.30	56.25	111400
2004-10-22	56.11	56.95	54.60	54.73	70200
2004-10-25	54.76	55.26	54.33	55.12	91700
2004-10-26	55.15	55.33	54.76	55.24	92800
2004-10-27	55.32	56.77	55.32	56.77	79100
2004-10-28	56.85	57.53	55.97	57.36	112700
2004-10-29	57.02	57.30	56.70	57.00	97600
2004-11-01	57.00	57.00	55.93	56.25	126600
2004-11-02	56.20	56.69	55.75	56.11	124800
2004-11-03	56.35	57.07	56.30	56.92	77100
2004-11-04	57.00	57.25	56.47	57.00	157600
2004-11-05	57.10	58.00	57.01	58.00	177300
2004-11-08	57.51	58.05	57.51	57.95	67700
2004-11-09	58.05	58.42	57.83	58.27	90100
2004-11-10	58.10	58.66	58.00	58.59	93800
2004-11-11	58.59	60.34	58.49	60.31	98300
2004-11-12	60.20	60.68	59.59	60.54	105900
2004-11-15	60.50	61.08	59.77	61.07	82500
2004-11-16	60.90	61.05	58.75	58.76	135600
2004-11-17	58.80	59.60	58.30	58.82	81200
2004-11-18	58.99	59.08	58.40	58.69	42200
2004-11-19	58.60	58.74	57.44	57.46	85600
2004-11-22	57.55	58.78	57.40	58.76	76600
2004-11-23	58.65	58.65	57.15	58.10	92400
2004-11-24	58.00	59.10	57.93	58.00	51400
2004-11-26	58.20	58.20	57.60	57.80	44100
2004-11-29	58.00	59.95	57.81	59.68	151800
2004-11-30	59.20	60.60	59.01	59.84	126100
2004-12-01	60.14	61.60	59.83	61.60	113800
2004-12-02	61.39	63.39	61.36	63.02	180100
2004-12-03	63.20	63.20	61.69	62.10	155100
2004-12-06	62.05	63.19	61.55	61.58	110300
2004-12-07	61.58	61.58	60.14	60.20	100800
2004-12-08	60.25	60.90	60.10	60.78	61100
2004-12-09	60.50	60.70	59.36	60.11	107300
2004-12-10	60.10	60.86	59.73	60.40	89800
2004-12-13	60.40	60.84	59.96	60.84	108300
2004-12-14	59.66	59.99	58.84	59.03	630800
2004-12-15	58.80	59.40	58.75	59.05	208000
2004-12-16	58.91	59.05	58.55	58.73	128400
2004-12-17	58.70	58.88	58.35	58.85	160700
2004-12-20	58.65	58.90	58.01	58.28	128000
2004-12-21	58.05	58.36	57.85	58.22	199900
2004-12-22	58.20	58.28	57.62	58.17	128100
2004-12-23	58.34	58.64	57.70	57.79	89700
2004-12-27	57.95	58.05	57.12	57.13	222600
2004-12-28	57.10	57.51	57.07	57.45	121100
2004-12-29	57.36	57.45	56.95	57.15	106700
2004-12-30	56.99	57.32	56.54	56.59	86300
2004-12-31	56.75	57.55	56.25	56.96	79200
2005-01-03	57.00	57.23	55.67	55.87	104000
2005-01-04	55.90	56.25	55.31	55.46	136200
2005-01-05	55.20	55.33	53.75	53.75	184800
2005-01-06	54.45	55.60	54.33	54.88	205600
2005-01-07	54.95	55.05	54.40	54.40	149000
2005-01-10	54.32	54.94	54.15	54.31	107600
2005-01-11	54.19	54.85	53.80	54.04	90000
2005-01-12	54.05	54.80	53.89	54.45	137700
2005-01-13	54.26	54.75	53.98	54.15	195800
2005-01-14	54.45	55.28	54.45	55.21	294000
2005-01-18	55.00	56.10	54.90	55.89	273200
2005-01-19	55.75	56.49	55.55	56.13	223500
2005-01-20	56.00	56.45	55.05	55.25	216300
2005-01-21	55.74	56.00	53.15	54.09	331000
2005-01-24	54.30	54.85	54.06	54.16	281000
2005-01-25	54.15	55.69	54.15	54.95	119500
2005-01-26	55.09	55.69	54.89	55.63	92000
2005-01-27	55.42	55.55	54.83	54.90	109700
2005-01-28	54.85	55.10	54.60	55.10	161900
2005-01-31	55.10	55.58	54.99	55.48	141500
2005-02-01	55.50	55.50	54.98	55.28	238000
2005-02-02	55.15	55.26	54.85	55.06	98400
2005-02-03	54.91	55.16	54.80	54.96	112000
2005-02-04	54.85	54.98	54.55	54.56	104100
2005-02-07	54.65	55.00	54.27	54.66	69900
2005-02-08	54.72	55.00	54.18	54.72	44100
2005-02-09	54.80	54.85	53.44	53.45	68000
2005-02-10	53.70	53.70	52.78	52.78	192000
2005-02-11	52.77	53.49	52.06	52.96	96900
2005-02-14	53.01	53.01	51.91	52.00	252000
2005-02-15	51.90	52.00	49.35	50.35	980600
2005-02-16	52.00	53.87	51.75	53.62	449800
2005-02-17	53.69	54.00	52.62	53.02	172100
2005-02-18	53.18	53.49	52.39	52.71	137400
2005-02-22	52.35	52.50	51.02	51.26	137900
2005-02-23	51.28	52.17	51.11	51.67	160500
2005-02-24	51.80	53.67	51.75	53.24	272400
2005-02-25	53.10	53.18	52.50	53.03	82300
2005-02-28	52.81	53.83	52.74	53.66	203900
2005-03-01	53.90	54.55	53.80	54.22	145200
2005-03-02	53.91	54.84	53.91	54.08	123700
2005-03-03	54.00	54.22	53.17	53.55	119800
2005-03-04	53.88	54.48	53.62	54.11	123700
2005-03-07	54.03	54.57	53.44	53.45	131800
2005-03-08	53.36	53.79	52.86	53.15	121200
2005-03-09	53.10	53.17	51.91	52.20	148200
2005-03-10	52.06	52.50	51.57	51.73	120400
2005-03-11	51.80	52.29	51.62	51.75	119200
2005-03-14	51.65	52.15	51.60	52.01	113800
2005-03-15	52.23	52.45	51.58	51.90	132800
2005-03-16	51.93	51.98	51.36	51.50	129200
2005-03-17	51.45	51.77	50.86	51.05	138800
2005-03-18	51.34	51.35	49.26	50.75	258600
2005-03-21	50.59	50.91	50.40	50.73	82400
2005-03-22	50.56	50.78	49.38	49.55	109000
2005-03-23	49.40	49.80	48.82	48.98	151800
2005-03-24	49.00	49.29	48.32	48.43	124500
2005-03-28	48.70	49.29	47.98	47.99	262300
2005-03-29	47.97	48.15	47.17	47.27	164200
2005-03-30	47.08	48.01	47.08	48.00	104600
2005-03-31	48.16	48.18	46.78	47.09	110000
2005-04-01	47.10	48.02	46.71	46.95	151000
2005-04-04	47.38	47.50	46.80	47.26	217800
2005-04-05	47.26	47.64	46.75	46.76	147500
2005-04-06	46.96	48.26	46.88	48.10	175100
2005-04-07	48.25	48.48	47.78	47.93	70700
2005-04-08	47.84	47.87	46.81	47.24	101000
2005-04-11	47.10	47.25	46.75	46.99	58900
2005-04-12	46.75	48.11	46.50	47.97	135200
2005-04-13	47.70	48.14	46.84	46.98	164500
2005-04-14	46.98	47.24	45.88	46.15	90700
2005-04-15	46.10	46.50	45.46	45.50	91300
2005-04-18	45.04	46.63	45.00	46.33	139000
2005-04-19	46.29	47.20	46.29	46.95	94200
2005-04-20	46.82	47.20	46.60	46.72	203500
2005-04-21	46.72	47.90	46.72	47.90	136300
2005-04-22	47.80	48.05	47.40	47.74	246400
2005-04-25	47.59	48.25	47.54	48.05	179300
2005-04-26	47.86	48.00	46.15	46.28	128300
2005-04-27	46.00	47.32	45.59	46.99	141500
2005-04-28	46.85	47.11	46.10	46.10	105800
2005-04-29	46.41	46.57	45.49	45.91	185100
2005-05-02	45.65	47.05	45.65	47.00	122600
2005-05-03	46.90	48.80	46.90	48.54	339200
2005-05-04	48.75	50.45	48.58	50.24	252600
2005-05-05	50.01	50.75	49.60	50.31	249600
2005-05-06	50.42	50.50	49.18	49.37	67900
2005-05-09	49.27	50.12	49.08	50.05	91000
2005-05-10	50.06	50.06	49.12	49.35	58600
2005-05-11	49.20	49.93	49.01	49.91	95100
2005-05-12	49.85	50.50	49.80	50.37	176400
2005-05-13	50.60	50.60	48.98	49.45	83800
2005-05-16	49.37	50.35	49.35	50.29	87000
2005-05-17	49.95	50.40	49.47	50.05	73400
2005-05-18	50.40	51.35	50.37	51.33	72800
2005-05-19	51.30	51.40	50.85	50.99	70400
2005-05-20	50.98	51.50	50.05	51.50	104000
2005-05-23	51.56	52.06	49.11	51.68	138600
2005-05-24	51.50	51.77	50.99	51.28	36300
2005-05-25	51.35	51.35	50.00	50.75	245000
2005-05-26	50.70	51.16	50.45	51.16	82600
2005-05-27	50.82	50.97	50.20	50.54	92500
2005-05-31	50.30	50.45	49.97	50.07	105200
2005-06-01	49.91	50.58	49.70	50.40	99200
2005-06-02	50.19	50.46	49.75	50.02	80500
2005-06-03	49.67	50.19	49.32	49.67	79300
2005-06-06	49.50	50.26	49.21	50.20	57400
2005-06-07	50.25	50.78	50.10	50.35	109500
2005-06-08	50.20	50.55	50.20	50.29	140200
2005-06-09	50.29	50.29	49.31	49.60	141000
2005-06-10	49.45	49.54	48.65	48.65	113100
2005-06-13	48.65	48.67	47.65	48.16	169300
2005-06-14	47.90	48.02	47.55	47.78	145600
2005-06-15	47.95	48.14	46.74	48.01	405000
2005-06-16	48.00	48.28	47.78	48.14	101700
2005-06-17	48.24	49.24	47.59	49.24	542200
2005-06-20	49.12	49.58	48.69	49.28	183400
2005-06-21	49.23	49.90	49.23	49.67	75500
2005-06-22	49.61	50.35	49.61	50.17	169800
2005-06-23	50.08	50.50	50.01	50.41	136400
2005-06-24	50.40	51.50	50.40	51.01	330000
2005-06-27	50.97	51.44	50.85	51.37	171000
2005-06-28	51.40	52.44	51.19	52.44	164900
2005-06-29	52.47	52.48	51.95	52.28	146500
2005-06-30	52.40	52.93	51.99	52.35	163300
2005-07-01	52.48	52.54	51.85	52.16	94500
2005-07-05	52.01	53.08	51.90	52.96	236200
2005-07-06	52.92	52.99	52.40	52.57	123000
2005-07-07	52.55	52.68	51.83	52.29	357900
2005-07-08	52.38	54.06	52.38	54.06	117400
2005-07-11	54.06	54.99	53.97	54.83	121100
2005-07-12	55.00	55.46	54.54	54.94	84800
2005-07-13	54.87	55.26	54.87	55.00	84400
2005-07-14	55.14	55.32	53.96	54.22	80500
2005-07-15	53.90	54.43	53.38	54.07	79800
2005-07-18	53.92	53.92	53.24	53.24	70600
2005-07-19	53.22	53.63	53.01	53.30	86800
2005-07-20	53.25	54.82	53.14	54.82	120800
2005-07-21	54.63	54.66	53.00	53.11	88500
2005-07-22	53.25	55.01	53.25	55.01	105100
2005-07-25	55.00	55.15	54.40	54.76	103200
2005-07-26	54.79	55.46	54.75	55.10	133100
2005-07-27	55.05	55.25	54.51	54.54	115300
2005-07-28	54.45	55.14	54.20	55.12	69000
2005-07-29	55.00	55.50	53.32	53.63	121800
2005-08-01	53.74	53.75	52.86	53.15	194900
2005-08-02	53.27	53.75	52.75	53.73	105100
2005-08-03	53.62	53.62	52.77	53.17	85600
2005-08-04	53.03	53.03	51.98	52.37	134000
2005-08-05	52.04	52.09	51.01	51.26	70900
2005-08-08	51.15	51.46	50.71	50.90	53700
2005-08-09	50.94	51.20	50.26	50.69	49000
2005-08-10	50.89	52.06	50.26	50.68	105800
2005-08-11	50.50	51.43	50.38	51.14	66200
2005-08-12	50.97	51.15	50.13	50.51	72500
2005-08-15	50.74	51.15	50.05	50.99	68300
2005-08-16	50.82	50.90	50.01	50.01	58400
2005-08-17	50.01	50.62	49.95	50.20	61200
2005-08-18	50.06	50.57	49.91	50.41	67900
2005-08-19	50.20	50.38	50.06	50.31	30900
2005-08-22	50.47	51.53	50.40	51.53	104500
2005-08-23	51.60	51.60	50.70	50.96	105600
2005-08-24	50.92	51.60	50.25	50.49	64600
2005-08-25	50.57	50.86	50.23	50.73	46700
2005-08-26	50.74	50.74	49.57	50.20	251800
2005-08-29	50.02	50.35	49.70	50.35	59000
2005-08-30	50.24	50.88	50.16	50.59	84300
2005-08-31	50.67	51.54	50.34	51.54	79900
2005-09-01	51.55	51.75	51.00	51.31	99700
2005-09-02	51.14	51.39	50.83	51.24	74100
2005-09-06	51.39	52.09	51.13	52.05	95300
2005-09-07	51.97	51.97	50.89	51.39	55400
2005-09-08	51.17	51.43	50.64	51.05	74300
2005-09-09	51.04	51.86	51.04	51.69	64500
2005-09-12	51.49	51.80	51.07	51.43	46000
2005-09-13	51.12	51.30	50.09	50.21	75000
2005-09-14	50.21	50.37	49.95	50.01	98400
2005-09-15	49.99	50.14	49.78	50.03	214300
2005-09-16	50.16	50.59	49.95	50.52	312200
2005-09-19	50.41	50.42	50.00	50.07	76000
2005-09-20	50.17	50.68	50.00	50.33	70100
2005-09-21	50.04	50.43	49.65	49.99	114300
2005-09-22	49.75	50.10	49.30	49.70	95800
2005-09-23	49.59	49.74	49.41	49.53	71300
2005-09-26	49.59	50.52	49.59	50.23	85700
2005-09-27	50.30	50.30	49.40	50.19	99100
2005-09-28	50.04	50.05	49.19	49.79	111700
2005-09-29	49.54	50.94	49.01	50.82	204000
2005-09-30	50.80	50.90	50.25	50.26	90000
2005-10-03	50.08	50.96	50.08	50.43	83400
2005-10-04	50.50	50.96	50.10	50.52	101300
2005-10-05	50.43	50.49	49.11	49.12	107400
2005-10-06	49.35	49.99	48.50	48.66	153000
2005-10-07	48.87	48.90	48.41	48.70	109700
2005-10-10	48.60	50.03	48.35	49.58	452600
2005-10-11	49.57	49.71	48.59	48.68	105800
2005-10-12	48.80	49.13	48.00	48.71	79400
2005-10-13	48.59	49.69	48.05	49.43	103800
2005-10-14	49.74	50.06	49.13	49.75	122700
2005-10-17	49.91	49.92	48.83	49.55	87100
2005-10-18	49.39	49.98	48.55	49.03	82100
2005-10-19	48.74	50.96	48.40	50.80	165500
2005-10-20	50.90	50.90	50.20	50.75	125900
2005-10-21	50.50	51.00	49.83	50.22	166600
2005-10-24	50.15	51.88	50.00	51.59	163800
2005-10-25	51.26	51.63	50.69	51.54	93000
2005-10-26	51.41	51.82	50.96	51.36	151100
2005-10-27	51.07	51.73	51.07	51.50	192400
2005-10-28	51.77	53.05	51.55	52.86	157200
2005-10-31	52.78	54.00	52.77	53.68	122100
2005-11-01	53.40	53.69	52.91	53.44	71900
2005-11-02	53.25	54.37	53.25	54.29	145200
2005-11-03	54.45	54.65	53.90	54.13	129600
2005-11-04	54.13	54.29	53.40	54.06	44000
2005-11-07	54.00	55.00	53.96	54.95	96600
2005-11-08	54.55	54.72	54.21	54.45	119100
2005-11-09	54.64	55.49	54.43	55.45	81600
2005-11-10	55.35	55.88	55.09	55.88	117100
2005-11-11	55.67	55.97	55.47	55.86	58300
2005-11-14	55.64	55.78	54.74	55.12	80600
2005-11-15	55.09	55.14	54.01	54.09	71700
2005-11-16	54.04	54.21	52.85	53.16	107800
2005-11-17	53.33	54.37	53.04	54.37	43300
2005-11-18	54.78	55.00	54.08	54.68	80800
2005-11-21	54.89	55.57	54.28	55.38	72400
2005-11-22	55.24	56.05	54.64	56.01	99500
2005-11-23	55.94	56.42	55.60	56.33	135200
2005-11-25	56.14	56.40	56.14	56.14	27200
2005-11-28	56.14	56.61	55.50	56.44	260700
2005-11-29	56.40	56.69	56.11	56.42	141600
2005-11-30	56.48	56.73	55.83	56.18	298000
2005-12-01	56.43	57.72	56.12	57.65	130900
2005-12-02	57.69	57.71	56.49	56.76	107200
2005-12-05	56.65	56.89	55.87	56.84	129300
2005-12-06	56.93	58.10	56.93	58.04	169400
2005-12-07	57.98	58.06	57.62	57.98	212400
2005-12-08	57.70	58.06	57.36	57.89	201000
2005-12-09	57.89	58.78	57.70	58.63	105200
2005-12-12	58.71	59.63	58.55	59.30	232400
2005-12-13	59.35	59.42	58.56	59.18	214500
2005-12-14	59.04	59.09	57.66	58.71	235300
2005-12-15	59.01	59.01	57.03	57.82	157300
2005-12-16	57.87	58.38	57.66	57.66	296200
2005-12-19	57.75	57.75	56.44	56.85	132600
2005-12-20	56.63	57.02	56.54	56.69	83500
2005-12-21	57.24	57.30	56.49	57.05	88600
2005-12-22	57.27	57.57	56.42	56.77	83400
2005-12-23	56.80	57.03	56.55	56.64	45000
2005-12-27	56.59	56.94	56.34	56.38	77000
2005-12-28	56.20	56.32	55.80	56.05	85400
2005-12-29	55.93	56.05	55.40	55.41	126500
2005-12-30	55.37	55.39	54.51	54.90	122300
2006-01-03	54.86	55.04	53.65	54.55	245800
2006-01-04	54.54	54.97	54.40	54.66	174500
2006-01-05	54.65	54.71	54.16	54.39	141000
2006-01-06	54.46	54.81	53.84	54.60	133200
2006-01-09	54.83	55.23	54.73	55.06	177200
2006-01-10	55.06	55.06	54.49	54.73	118800
2006-01-11	54.54	54.62	53.97	54.31	130000
2006-01-12	54.15	54.39	54.00	54.00	136700
2006-01-13	54.23	54.80	53.99	54.76	130200
2006-01-17	54.50	54.51	53.94	54.26	71900
2006-01-18	54.05	54.63	53.76	54.27	51200
2006-01-19	54.42	55.00	53.97	54.95	70700
2006-01-20	55.18	55.18	51.99	52.08	369000
2006-01-23	51.12	51.19	49.79	50.94	766100
2006-01-24	51.06	52.09	50.60	51.03	456600
2006-01-25	51.19	51.95	50.85	51.91	359400
2006-01-26	51.95	53.11	51.91	53.00	267400
2006-01-27	53.18	53.46	52.65	53.16	199800
2006-01-30	53.29	53.50	53.05	53.22	211600
2006-01-31	53.04	53.81	52.91	53.70	183800
2006-02-01	53.57	53.94	53.56	53.92	158900
2006-02-02	53.70	54.00	53.00	53.18	198400
2006-02-03	52.92	53.34	52.70	52.95	89200
2006-02-06	52.82	53.25	52.80	52.99	133200
2006-02-07	52.54	53.00	52.33	52.36	121300
2006-02-08	52.43	52.86	52.17	52.68	57400
2006-02-09	52.90	52.90	51.92	51.92	76400
2006-02-10	51.90	52.25	51.78	52.15	126000
2006-02-13	52.01	52.23	51.80	51.85	88400
2006-02-14	52.12	53.49	51.97	53.40	99100
2006-02-15	53.50	53.96	52.99	53.88	80200
2006-02-16	53.96	54.31	53.80	54.28	166900
2006-02-17	54.41	54.50	53.71	53.77	92200
2006-02-21	54.00	54.00	52.90	53.08	100200
2006-02-22	53.28	54.22	53.01	53.63	142300
2006-02-23	53.78	53.78	53.28	53.49	68100
2006-02-24	53.28	53.47	52.66	53.43	97300
2006-02-27	53.31	53.68	53.02	53.45	102300
2006-02-28	53.35	53.43	52.47	52.68	177700
2006-03-01	52.57	54.53	52.57	54.50	317300
2006-03-02	54.65	54.65	53.93	54.47	221300
2006-03-03	54.11	54.48	53.56	53.66	103200
2006-03-06	53.59	53.84	53.20	53.39	167300
2006-03-07	53.30	53.46	52.85	53.35	91100
2006-03-08	53.15	53.54	52.63	53.40	94100
2006-03-09	53.31	53.47	53.01	53.17	114200
2006-03-10	53.08	53.90	52.72	53.88	111400
2006-03-13	54.01	54.55	53.84	54.10	84900
2006-03-14	53.86	55.00	53.75	55.00	57700
2006-03-15	54.83	55.37	54.50	55.29	84300
2006-03-16	55.40	55.50	54.75	54.81	110600
2006-03-17	55.04	55.18	54.07	55.14	254100
2006-03-20	54.97	55.59	54.49	55.45	65100
2006-03-21	55.15	55.99	54.83	55.30	158300
2006-03-22	55.10	56.67	54.91	56.41	171600
2006-03-23	56.59	56.59	55.55	56.30	132000
2006-03-24	56.18	56.65	56.02	56.39	59100
2006-03-27	56.20	56.88	55.96	56.86	99800
2006-03-28	56.70	57.50	56.43	57.28	205500
2006-03-29	57.15	58.49	57.03	58.38	174600
2006-03-30	58.04	58.40	57.71	58.24	170500
2006-03-31	57.65	58.94	57.61	58.17	201700
2006-04-03	58.61	58.90	58.01	58.10	106300
2006-04-04	58.00	58.31	57.50	57.73	150100
2006-04-05	57.80	57.99	57.11	57.79	98200
2006-04-06	57.64	58.14	57.42	57.92	88400
2006-04-07	57.85	58.25	56.75	56.96	74600
2006-04-10	56.86	57.41	56.51	56.80	53300
2006-04-11	56.96	57.04	56.31	56.46	74000
2006-04-12	56.32	57.17	56.22	57.16	76200
2006-04-13	56.99	57.46	56.57	57.03	60600
2006-04-17	56.95	57.52	56.20	56.82	116400
2006-04-18	56.92	58.98	56.62	58.98	149100
2006-04-19	58.91	59.64	58.79	59.39	152800
2006-04-20	59.18	59.42	58.24	58.64	53100
2006-04-21	56.08	56.09	50.00	50.60	2444400
2006-04-24	50.60	51.27	50.44	51.01	411700
2006-04-25	51.01	51.07	50.67	50.87	212700
2006-04-26	50.75	51.42	50.51	51.00	270000
2006-04-27	50.76	51.55	50.59	51.01	217200
2006-04-28	51.17	52.00	51.08	51.75	184000
2006-05-01	51.99	51.99	50.76	50.92	249600
2006-05-02	50.86	52.11	50.86	51.95	351200
2006-05-03	51.88	52.02	50.63	51.05	212000
2006-05-04	51.16	51.95	51.09	51.85	102900
2006-05-05	52.11	52.36	51.66	51.96	114800
2006-05-08	52.00	52.00	51.25	51.35	105900
2006-05-09	51.19	51.52	51.16	51.33	53700
2006-05-10	51.38	51.70	51.01	51.63	93000
2006-05-11	51.48	51.52	50.95	51.18	118400
2006-05-12	50.92	51.35	50.92	51.01	143500
2006-05-15	50.75	51.40	50.20	50.53	151600
2006-05-16	50.80	50.80	49.78	50.20	300000
2006-05-17	49.89	50.61	49.70	50.00	130000
2006-05-18	50.03	50.40	49.69	50.10	104500
2006-05-19	50.09	51.35	50.00	50.92	175100
2006-05-22	50.59	52.06	50.29	51.38	204600
2006-05-23	51.46	51.77	50.98	50.98	125000
2006-05-24	50.88	51.25	50.10	51.01	194400
2006-05-25	51.04	51.96	51.01	51.46	265800
2006-05-26	51.51	51.88	51.05	51.36	127100
2006-05-30	51.13	51.26	50.28	50.29	82800
2006-05-31	50.20	51.41	50.20	51.33	124200
2006-06-01	51.50	52.24	50.54	52.24	134300
2006-06-02	52.32	52.71	51.87	52.33	78100
2006-06-05	52.05	52.53	50.37	50.48	150500
2006-06-06	50.43	51.01	50.05	50.92	82400
2006-06-07	50.82	52.66	50.00	51.39	136900
2006-06-08	51.26	51.26	50.05	51.02	179500
2006-06-09	51.14	51.81	50.55	50.61	108800
2006-06-12	50.55	50.74	50.06	50.11	87500
2006-06-13	50.01	51.10	50.01	50.30	150700
2006-06-14	50.35	50.41	49.08	49.71	156800
2006-06-15	49.83	50.97	49.79	50.93	267900
2006-06-16	50.73	50.93	50.14	50.79	462800
2006-06-19	50.79	50.90	49.51	49.61	140500
2006-06-20	49.63	50.55	49.63	50.00	86900
2006-06-21	49.96	50.64	49.94	50.47	173100
2006-06-22	50.18	50.23	49.51	50.01	212800
2006-06-23	49.80	50.35	49.58	50.22	272000
2006-06-26	50.33	51.39	50.25	51.00	228300
2006-06-27	51.08	51.28	50.43	50.55	164700
2006-06-28	50.52	50.94	50.20	50.52	89600
2006-06-29	50.73	51.05	50.25	50.99	212000
2006-06-30	50.99	51.20	50.72	50.85	366200
2006-07-03	50.78	51.90	50.74	51.90	58200
2006-07-05	51.30	51.55	50.26	50.44	109200
2006-07-06	50.28	50.68	50.11	50.63	112900
2006-07-07	50.36	50.95	49.77	49.84	78745
2006-07-10	49.87	50.07	49.51	50.00	182837
2006-07-11	49.80	51.00	49.61	51.00	186976
2006-07-12	50.80	51.16	50.42	50.70	273525
2006-07-13	50.50	50.58	49.80	49.84	302265
2006-07-14	49.80	50.06	49.16	49.30	112414
2006-07-17	49.18	49.50	48.58	48.58	153393
2006-07-18	48.72	50.17	48.46	49.96	180835
2006-07-19	49.94	51.54	49.94	51.28	178961
2006-07-20	51.41	51.56	50.05	50.07	141385
2006-07-21	49.88	49.98	48.79	48.86	337529
2006-07-24	49.08	49.40	47.09	47.93	516993
2006-07-25	47.00	48.42	46.14	47.72	475448
2006-07-26	47.75	48.05	46.23	47.43	354393
2006-07-27	47.54	47.74	46.56	46.78	180562
2006-07-28	46.87	48.89	46.72	48.37	215108
2006-07-31	48.00	48.14	47.10	47.86	276381
2006-08-01	47.56	48.02	47.34	47.89	219083
2006-08-02	48.27	48.98	47.88	48.96	281092
2006-08-03	48.57	49.14	48.29	49.01	172040
2006-08-04	49.24	49.61	48.40	48.95	82133
2006-08-07	48.73	48.74	48.12	48.41	116474
2006-08-08	48.60	48.80	48.15	48.30	186159
2006-08-09	48.63	48.91	47.66	47.76	83995
2006-08-10	47.54	48.73	47.25	48.52	85132
2006-08-11	48.35	48.50	47.91	48.37	66805
2006-08-14	48.50	48.92	48.10	48.27	86372
2006-08-15	48.76	49.62	48.76	49.59	82895
2006-08-16	49.75	50.17	49.47	50.17	45051
2006-08-17	49.92	50.25	49.78	49.95	119025
2006-08-18	50.20	50.20	49.04	49.99	77368
2006-08-21	49.70	49.70	48.63	48.93	69703
2006-08-22	48.70	49.89	48.70	49.70	146895
2006-08-23	49.87	49.87	48.79	49.22	67570
2006-08-24	49.21	49.35	48.71	49.14	116463
2006-08-25	48.91	49.36	48.70	49.12	44530
2006-08-28	49.01	49.67	48.96	49.65	48901
2006-08-29	49.60	49.96	49.23	49.68	110028
2006-08-30	49.88	50.40	49.65	50.18	147679
2006-08-31	50.38	50.62	50.05	50.31	86305
2006-09-01	50.39	50.60	50.17	50.37	72377
2006-09-05	50.21	50.64	50.17	50.55	71042
2006-09-06	50.50	50.52	50.16	50.30	115974
2006-09-07	50.00	50.41	49.79	50.12	125020
2006-09-08	50.07	50.15	49.57	50.11	82328
2006-09-11	49.73	50.00	49.44	49.89	82757
2006-09-12	50.00	51.56	49.89	51.46	114645
2006-09-13	51.59	51.80	51.27	51.80	123153
2006-09-14	50.42	50.51	49.27	50.22	312340
2006-09-15	50.48	50.49	49.50	49.59	318298
2006-09-18	49.45	49.97	49.25	49.81	79461
2006-09-19	49.88	50.21	48.55	50.03	224001
2006-09-20	50.21	51.00	49.96	50.25	213654
2006-09-21	50.30	50.30	49.51	49.56	122060
2006-09-22	49.50	49.67	48.87	49.51	121528
2006-09-25	49.68	50.61	49.14	50.15	102118
2006-09-26	50.05	50.83	49.89	50.44	116379
2006-09-27	50.25	51.12	50.10	50.84	136717
2006-09-28	51.00	51.13	50.60	50.91	86957
2006-09-29	51.06	51.20	50.10	50.15	127360
2006-10-02	50.24	50.29	48.90	49.03	133365
2006-10-03	48.94	49.83	48.94	49.57	245324
2006-10-04	49.62	49.62	49.23	49.45	168562
2006-10-05	49.58	49.63	49.18	49.40	180125
2006-10-06	49.16	49.39	48.66	48.88	157606
2006-10-09	48.99	48.99	48.28	48.35	378647
2006-10-10	48.51	48.51	48.15	48.39	232232
2006-10-11	48.40	48.40	47.64	47.99	232300
2006-10-12	48.03	48.38	48.03	48.20	240729
2006-10-13	48.37	48.84	48.15	48.65	272103
2006-10-16	48.52	49.10	48.52	49.05	169702
2006-10-17	48.93	48.97	48.26	48.71	146300
2006-10-18	48.69	49.05	48.59	48.68	170000
2006-10-19	48.72	48.98	48.23	48.50	159701
2006-10-20	48.54	48.54	47.29	47.31	235554
2006-10-23	46.45	47.62	45.08	47.25	688354
2006-10-24	47.24	47.24	45.96	46.03	451717
2006-10-25	46.00	47.30	46.00	47.20	359794
2006-10-26	47.40	47.99	47.30	47.90	269694
2006-10-27	47.94	48.42	47.71	47.92	213136
2006-10-30	47.92	48.19	47.40	48.04	257587
2006-10-31	48.06	48.59	48.04	48.26	264845
2006-11-01	48.52	48.52	47.16	47.33	185723
2006-11-02	47.08	47.83	47.08	47.55	182388
2006-11-03	47.82	48.10	47.12	47.45	131329
2006-11-06	47.55	48.03	47.41	47.67	119684
2006-11-07	47.58	48.28	47.34	47.57	99861
2006-11-08	47.30	48.17	47.20	48.08	83337
2006-11-09	48.03	48.08	47.35	47.53	100226
2006-11-10	47.54	47.86	47.21	47.85	113498
2006-11-13	47.88	48.29	47.61	48.04	176122
2006-11-14	47.95	48.57	47.84	48.57	147869
2006-11-15	48.49	49.10	48.47	48.94	135054
2006-11-16	49.03	49.24	48.81	49.21	68864
2006-11-17	49.20	49.20	48.55	48.94	73324
2006-11-20	48.83	48.92	48.30	48.66	69701
2006-11-21	48.51	48.65	48.07	48.25	89366
2006-11-22	48.25	48.26	48.15	48.20	57437
2006-11-24	48.04	48.56	48.00	48.53	36827
2006-11-27	48.30	48.50	47.40	47.40	141956
2006-11-28	47.49	47.49	46.97	47.31	90134
2006-11-29	47.41	48.08	47.41	48.08	56877
2006-11-30	47.95	47.95	47.27	47.62	118410
2006-12-01	47.45	47.75	46.62	47.21	124686
2006-12-04	47.25	48.18	47.24	48.06	155462
2006-12-05	48.24	48.58	48.01	48.28	74850
2006-12-06	48.13	48.21	47.64	47.93	68616
2006-12-07	47.91	47.96	47.27	47.28	99524
2006-12-08	47.37	47.37	46.71	47.00	168290
2006-12-11	46.86	47.30	46.56	47.08	169920
2006-12-12	47.21	47.41	47.00	47.28	58414
2006-12-13	47.50	47.92	47.39	47.73	111212
2006-12-14	47.68	48.51	47.68	48.33	129704
2006-12-15	48.39	48.51	47.85	47.92	305668
2006-12-18	47.93	48.37	47.44	47.55	82448
2006-12-19	47.35	47.81	47.28	47.64	67472
2006-12-20	47.50	47.87	47.42	47.68	104318
2006-12-21	47.64	48.00	46.91	47.04	165088
2006-12-22	46.96	47.09	46.35	46.70	112989
2006-12-26	46.58	47.74	46.58	47.66	141385
2006-12-27	47.53	48.73	47.53	48.71	82151
2006-12-28	48.56	49.00	48.45	48.58	76606
2006-12-29	48.56	48.64	48.01	48.02	101441
2007-01-03	48.10	48.54	47.76	48.20	169115
2007-01-04	48.81	50.00	48.70	49.74	221294
2007-01-05	49.53	49.72	48.26	48.32	231618
2007-01-08	48.19	48.36	47.78	48.22	110764
2007-01-09	48.18	48.48	47.32	47.80	159531
2007-01-10	47.35	47.69	47.35	47.64	111512
2007-01-11	47.78	48.41	47.78	48.31	97916
2007-01-12	48.28	48.54	48.16	48.31	70496
2007-01-16	48.41	48.56	47.47	47.63	96730
2007-01-17	47.56	47.76	46.75	46.84	107027
2007-01-18	46.81	46.98	46.50	46.85	114188
2007-01-19	47.03	47.03	46.10	46.75	174825
2007-01-22	45.48	46.85	44.85	45.40	438300
2007-01-23	45.35	45.92	45.35	45.46	362508
2007-01-24	45.40	45.46	44.93	45.33	134781
2007-01-25	45.42	45.56	44.95	45.00	159337
2007-01-26	45.01	45.38	45.00	45.29	85806
2007-01-29	45.17	45.85	45.11	45.65	169722
2007-01-30	45.60	46.02	45.45	45.95	129508
2007-01-31	45.89	45.90	45.29	45.79	188350
2007-02-01	45.82	46.02	45.53	45.80	176218
2007-02-02	45.80	46.92	45.80	46.79	294716
2007-02-05	46.92	46.94	46.29	46.64	107410
2007-02-06	46.68	47.07	46.43	47.02	150952
2007-02-07	47.10	47.23	46.87	47.07	111264
2007-02-08	46.89	46.99	46.58	46.69	96670
2007-02-09	46.58	46.89	46.36	46.37	257026
2007-02-12	46.53	46.72	46.32	46.58	136069
2007-02-13	46.59	46.67	46.47	46.59	142070
2007-02-14	46.57	47.25	46.54	47.04	117249
2007-02-15	47.19	47.22	46.57	46.89	148817
2007-02-16	46.89	47.14	46.63	46.98	139177
2007-02-20	46.78	47.24	46.49	47.12	99319
2007-02-21	47.05	47.32	46.91	47.26	124953
2007-02-22	47.18	47.34	46.90	47.27	123473
2007-02-23	47.12	47.12	46.49	46.72	87903
2007-02-26	46.72	46.76	46.29	46.52	140667
2007-02-27	46.25	46.30	45.72	45.75	261013
2007-02-28	45.78	46.14	45.65	45.84	233474
2007-03-01	45.50	46.35	45.01	45.92	184728
2007-03-02	45.75	45.95	45.45	45.46	173282
2007-03-05	45.37	45.37	44.64	44.67	178235
2007-03-06	44.78	45.95	44.66	45.67	232571
2007-03-07	45.54	45.65	44.32	44.34	190779
2007-03-08	44.61	45.26	44.61	44.76	154864
2007-03-09	44.88	45.39	44.81	45.00	89301
2007-03-12	44.85	45.10	44.76	44.99	92679
2007-03-13	44.72	44.72	42.85	43.00	330624
2007-03-14	42.86	43.04	42.02	42.94	284400
2007-03-15	43.00	44.10	42.96	44.10	147534
2007-03-16	44.11	44.24	43.81	43.85	319184
2007-03-19	44.00	44.59	43.92	44.25	161042
2007-03-20	44.32	44.32	43.91	44.11	160870
2007-03-21	44.22	45.01	43.67	45.01	201526
2007-03-22	44.99	45.19	44.74	44.92	122134
2007-03-23	45.03	45.50	44.80	45.42	122210
2007-03-26	45.36	45.53	45.10	45.41	102825
2007-03-27	45.36	45.36	45.00	45.11	110496
2007-03-28	45.04	45.20	44.50	44.80	284977
2007-03-29	44.99	45.16	44.28	44.76	116917
2007-03-30	44.84	45.07	44.34	44.61	111290
2007-04-02	44.61	44.69	43.70	43.99	97728
2007-04-03	43.99	45.02	43.99	44.54	116632
2007-04-04	44.61	44.77	43.86	43.91	192663
2007-04-05	43.99	43.99	43.36	43.52	128288
2007-04-09	43.44	43.65	43.20	43.34	136274
2007-04-10	43.27	44.00	43.22	43.79	155605
2007-04-11	43.93	43.95	43.42	43.49	200021
2007-04-12	43.37	43.62	42.95	43.42	185207
2007-04-13	43.31	44.00	43.31	44.00	284781
2007-04-16	43.98	44.90	43.98	44.44	128911
2007-04-17	44.39	44.59	44.10	44.31	140688
2007-04-18	44.27	44.47	43.92	43.95	131938
2007-04-19	43.55	43.93	43.00	43.50	216616
2007-04-20	43.93	43.93	42.91	43.11	261175
2007-04-23	43.53	46.00	43.53	45.32	410501
2007-04-24	45.32	45.50	44.26	44.44	212169
2007-04-25	44.49	44.69	44.09	44.52	184627
2007-04-26	44.38	44.69	43.98	44.53	144665
2007-04-27	44.52	44.63	43.92	43.94	101532
2007-04-30	43.92	44.21	42.89	42.98	302132
2007-05-01	43.55	45.94	43.50	45.74	817512
2007-05-02	45.65	46.00	45.55	45.80	419051
2007-05-03	45.93	46.40	45.76	46.25	151481
2007-05-04	46.34	46.37	45.69	46.27	150364
2007-05-07	46.15	46.67	46.15	46.33	123923
2007-05-08	46.26	46.26	45.61	45.67	303646
2007-05-09	45.49	46.40	45.49	46.06	135595
2007-05-10	45.96	45.99	45.40	45.40	165821
2007-05-11	45.55	46.07	44.91	45.97	81106
2007-05-14	45.88	45.88	45.21	45.32	177247
2007-05-15	45.21	45.43	44.67	44.71	131040
2007-05-16	44.08	45.00	44.08	44.64	350407
2007-05-17	44.70	45.55	44.18	45.16	273337
2007-05-18	45.15	45.35	44.74	45.29	241524
2007-05-21	45.25	45.83	45.08	45.71	201347
2007-05-22	45.59	46.50	45.37	46.14	195978
2007-05-23	46.17	46.69	45.80	45.84	274154
2007-05-24	45.69	46.41	45.34	45.54	122645
2007-05-25	45.56	45.71	45.23	45.66	114936
2007-05-29	45.74	45.93	45.44	45.80	113581
2007-05-30	45.61	45.90	45.42	45.88	97068
2007-05-31	45.88	46.07	45.56	45.89	161690
2007-06-01	45.94	46.85	45.94	46.83	190141
2007-06-04	46.77	46.97	46.28	46.81	135274
2007-06-05	46.67	46.74	46.32	46.43	146117
2007-06-06	46.33	46.34	45.66	45.95	104009
2007-06-07	45.86	45.90	45.25	45.35	183416
2007-06-08	45.28	45.97	45.22	45.87	87870
2007-06-11	45.81	46.18	45.43	46.06	87821
2007-06-12	45.73	46.15	45.42	45.62	213409
2007-06-13	45.63	46.00	45.40	45.67	165600
2007-06-14	45.64	45.83	45.37	45.60	131644
2007-06-15	46.19	46.46	45.86	46.36	259801
2007-06-18	46.22	46.50	45.68	46.31	138416
2007-06-19	46.12	46.55	45.73	46.44	95294
2007-06-20	46.47	46.47	45.33	45.40	140595
2007-06-21	45.27	45.65	44.85	44.97	140809
2007-06-22	44.86	45.08	44.41	44.58	494242
2007-06-25	44.45	44.87	44.18	44.41	153953
2007-06-26	44.55	44.92	44.41	44.82	329143
2007-06-27	44.58	45.00	44.35	44.88	155815
2007-06-28	44.88	44.88	44.27	44.52	186233
2007-06-29	44.67	44.86	43.61	43.85	139319
2007-07-02	44.09	44.59	43.96	44.02	237845
2007-07-03	44.02	44.25	43.91	44.10	76148
2007-07-05	44.09	44.09	43.60	43.98	128635
2007-07-06	43.86	43.99	43.50	43.57	115990
2007-07-09	43.49	43.78	43.44	43.47	236747
2007-07-10	43.17	43.30	42.95	43.10	219860
2007-07-11	43.03	43.27	42.75	42.92	143712
2007-07-12	43.00	43.96	42.96	43.96	95093
2007-07-13	43.81	43.88	43.53	43.70	57307
2007-07-16	43.69	43.91	43.26	43.35	110229
2007-07-17	43.30	43.74	43.09	43.12	170685
2007-07-18	43.05	43.05	41.59	42.01	395406
2007-07-19	41.97	42.56	41.62	41.82	245671
2007-07-20	41.73	41.83	40.22	40.61	381487
2007-07-23	40.49	41.33	39.50	40.00	317235
2007-07-24	39.58	39.80	38.20	38.38	487103
2007-07-25	38.85	39.62	38.62	39.30	469630
2007-07-26	38.86	39.43	37.65	38.47	365608
2007-07-27	38.34	40.05	37.83	39.13	360558
2007-07-30	39.08	40.25	38.50	39.62	322248
2007-07-31	39.84	40.58	39.39	39.41	292925
2007-08-01	39.37	40.29	38.81	39.77	308572
2007-08-02	39.82	40.93	39.77	40.61	284555
2007-08-03	40.55	40.69	38.89	38.95	314954
2007-08-06	39.02	40.11	38.60	40.02	408055
2007-08-07	39.71	40.25	39.00	39.66	537588
2007-08-08	39.82	43.12	39.82	40.95	657733
2007-08-09	40.21	42.49	40.09	40.89	555696
2007-08-10	40.31	41.91	39.55	40.69	343008
2007-08-13	40.88	41.57	39.69	39.84	231263
2007-08-14	39.88	40.09	39.19	39.19	114488
2007-08-15	39.10	40.99	38.80	38.98	211825
2007-08-16	38.88	43.05	38.76	43.05	545453
2007-08-17	44.32	45.10	43.47	44.71	420221
2007-08-20	44.74	44.90	42.50	42.85	241074
2007-08-21	42.66	43.87	42.66	43.52	176361
2007-08-22	43.61	44.50	42.95	43.41	204193
2007-08-23	43.44	43.44	42.07	42.61	144819
2007-08-24	42.55	43.34	42.04	43.34	144534
2007-08-27	43.13	43.15	42.64	42.87	132999
2007-08-28	42.64	42.73	41.90	41.95	127426
2007-08-29	42.11	42.99	41.55	42.93	173076
2007-08-30	42.41	43.05	42.16	42.25	102275
2007-08-31	42.76	43.36	42.48	43.14	179298
2007-09-04	43.09	44.34	43.01	43.59	342031
2007-09-05	43.52	43.95	42.51	42.69	220485
2007-09-06	42.78	43.17	42.28	43.01	121048
2007-09-07	42.47	42.67	41.96	42.22	145894
2007-09-10	42.32	42.48	41.28	41.82	119869
2007-09-11	41.96	43.24	41.88	43.21	178492
2007-09-12	43.13	43.25	42.57	42.89	134010
2007-09-13	43.04	43.81	42.59	43.37	101763
2007-09-14	43.30	43.98	42.59	43.94	151320
2007-09-17	43.90	44.15	43.17	43.82	134566
2007-09-18	44.00	45.63	43.57	45.07	342258
2007-09-19	45.23	45.78	44.78	45.23	281458
2007-09-20	45.10	45.49	44.52	44.92	131463
2007-09-21	45.28	45.48	44.88	45.18	361893
2007-09-24	45.17	45.50	44.61	45.08	295107
2007-09-25	45.15	45.19	43.86	44.57	312195
2007-09-26	44.83	45.45	44.23	44.60	218209
2007-09-27	44.60	44.81	43.76	43.98	299459
2007-09-28	43.88	44.01	42.65	42.69	266871
2007-10-01	42.59	43.86	42.53	43.66	389080
2007-10-02	43.69	44.18	43.43	44.16	206134
2007-10-03	44.00	44.23	43.23	43.82	257680
2007-10-04	43.85	44.46	43.62	44.35	205749
2007-10-05	44.50	45.51	44.49	45.18	138138
2007-10-08	45.00	45.19	44.52	44.78	186498
2007-10-09	44.86	45.24	44.39	45.10	135241
2007-10-10	44.97	45.01	44.46	44.95	105474
2007-10-11	44.75	45.28	44.18	44.26	180404
2007-10-12	44.20	44.32	42.81	42.96	177663
2007-10-15	42.88	43.04	41.33	41.83	208554
2007-10-16	41.65	41.72	40.81	40.81	157200
2007-10-17	41.19	41.84	39.91	40.41	234331
2007-10-18	39.61	40.15	39.10	39.66	213624
2007-10-19	39.75	39.77	38.34	38.34	215885
2007-10-22	35.99	37.35	34.95	35.91	981121
2007-10-23	35.83	37.27	35.50	37.07	360588
2007-10-24	36.83	36.86	35.39	35.86	500942
2007-10-25	35.89	36.17	35.19	36.04	316061
2007-10-26	36.59	37.44	36.06	37.14	223406
2007-10-29	37.26	37.28	36.21	36.46	267886
2007-10-30	36.20	36.35	35.50	35.82	257101
2007-10-31	36.02	36.97	35.72	36.74	233669
2007-11-01	36.06	36.44	34.72	35.02	396202
2007-11-02	35.37	35.40	33.92	34.39	450883
2007-11-05	33.84	34.46	33.25	33.71	475868
2007-11-06	33.73	34.90	33.72	34.87	411578
2007-11-07	34.41	34.68	33.18	33.18	320289
2007-11-08	33.44	34.46	32.78	34.28	400587
2007-11-09	33.87	35.38	32.79	34.74	297956
2007-11-12	34.77	36.31	34.71	35.39	306062
2007-11-13	35.65	37.11	35.54	36.96	272792
2007-11-14	37.06	37.83	35.46	35.67	293428
2007-11-15	35.44	35.96	34.19	34.56	310429
2007-11-16	34.65	34.93	33.64	34.31	183473
2007-11-19	34.00	34.00	32.51	32.88	241253
2007-11-20	32.82	33.61	32.03	33.11	194103
2007-11-21	32.86	33.87	32.66	32.80	256446
2007-11-23	33.00	34.12	32.93	33.73	121552
2007-11-26	33.66	33.66	31.91	32.01	167095
2007-11-27	32.24	32.96	31.81	32.71	307811
2007-11-28	33.14	34.98	33.11	34.95	428625
2007-11-29	34.80	35.09	34.32	34.78	306681
2007-11-30	35.23	36.69	35.06	35.32	345844
2007-12-03	35.22	35.57	34.60	34.75	216591
2007-12-04	34.36	34.88	34.24	34.66	234063
2007-12-05	35.26	35.45	34.74	35.43	280946
2007-12-06	35.29	36.32	34.75	36.32	463407
2007-12-07	36.23	36.34	35.51	35.74	352354
2007-12-10	35.74	36.53	35.64	36.20	229427
2007-12-11	35.98	36.48	34.08	34.11	245432
2007-12-12	34.49	35.18	33.58	34.00	237116
2007-12-13	33.64	33.90	32.96	33.67	291856
2007-12-14	33.24	33.64	32.72	32.80	325320
2007-12-17	32.53	33.25	32.28	32.28	318957
2007-12-18	32.19	34.18	32.19	33.92	522892
2007-12-19	33.72	33.91	32.51	32.86	316006
2007-12-20	32.98	33.02	32.12	32.77	273110
2007-12-21	33.09	34.67	32.99	34.55	485514
2007-12-24	34.47	35.37	34.47	35.30	66145
2007-12-26	35.37	35.73	34.76	35.43	194809
2007-12-27	35.17	35.54	33.88	33.88	120768
2007-12-28	33.66	34.41	33.10	33.10	103760
2007-12-31	32.82	33.74	32.54	33.13	175813
2008-01-02	33.03	33.46	31.90	32.29	227069
2008-01-03	32.31	33.21	31.93	31.93	198329
2008-01-04	31.54	31.56	30.72	30.80	202035
2008-01-07	31.00	32.57	30.78	31.77	241266
2008-01-08	31.95	32.48	29.83	29.83	259520
2008-01-09	29.74	30.58	29.21	30.58	257769
2008-01-10	30.34	32.23	29.79	31.80	294337
2008-01-11	31.50	32.55	31.03	31.38	271906
2008-01-14	31.68	32.24	31.03	31.42	161118
2008-01-15	30.98	31.16	30.01	30.70	306275
2008-01-16	30.57	31.94	30.57	31.46	301026
2008-01-17	31.93	32.31	30.23	30.62	338670
2008-01-18	30.67	31.22	29.29	29.91	357118
2008-01-22	29.50	31.62	29.04	30.06	461126
2008-01-23	29.18	32.64	28.87	31.92	991848
2008-01-24	31.95	34.42	31.70	34.10	610492
2008-01-25	34.62	34.98	33.65	33.66	539391
2008-01-28	33.40	35.54	33.09	35.53	371569
2008-01-29	35.56	36.54	34.69	36.41	275917
2008-01-30	36.58	38.16	36.20	37.00	443892
2008-01-31	36.49	38.61	36.06	38.04	393304
2008-02-01	38.04	38.99	37.57	38.90	197925
2008-02-04	38.72	38.95	36.82	36.96	247082
2008-02-05	36.17	37.19	35.53	35.66	262272
2008-02-06	35.85	37.02	35.19	35.65	158866
2008-02-07	35.52	37.29	35.19	36.73	188033
2008-02-08	36.57	37.29	35.40	36.50	186866
2008-02-11	36.11	36.11	35.10	35.23	256736
2008-02-12	35.65	36.19	35.21	35.72	208018
2008-02-13	36.14	36.15	34.98	35.91	248499
2008-02-14	35.93	36.16	34.71	34.80	175039
2008-02-15	35.21	35.21	34.01	34.87	239525
2008-02-19	35.18	35.22	34.04	34.34	225167
2008-02-20	34.11	35.85	34.10	35.64	199046
2008-02-21	35.84	36.33	34.37	34.47	135375
2008-02-22	34.45	35.35	33.86	35.34	198570
2008-02-25	35.28	36.11	34.37	35.91	255791
2008-02-26	35.60	37.28	35.60	36.68	241464
2008-02-27	36.25	37.24	36.09	36.57	236333
2008-02-28	36.42	36.49	35.11	35.15	168357
2008-02-29	34.93	34.94	33.60	33.75	186779
2008-03-03	33.84	34.20	33.25	33.60	287945
2008-03-04	33.22	33.72	32.24	33.40	295361
2008-03-05	33.63	33.98	32.78	32.87	260554
2008-03-06	32.75	32.90	32.20	32.29	231988
2008-03-07	31.82	33.56	31.79	32.92	223489
2008-03-10	33.16	33.56	32.43	32.96	252309
2008-03-11	33.55	36.10	33.54	35.96	382593
2008-03-12	35.81	37.12	34.83	34.95	266840
2008-03-13	34.58	36.63	33.90	36.32	217475
2008-03-14	36.56	37.05	34.80	35.13	302441
2008-03-17	34.36	35.41	33.32	34.58	409600
2008-03-18	35.16	36.72	34.17	35.75	313446
2008-03-19	36.00	37.22	35.41	35.41	311696
2008-03-20	35.84	37.39	34.93	37.09	688558
2008-03-24	37.34	38.50	37.34	37.53	207678
2008-03-25	37.57	38.25	36.90	37.90	250137
2008-03-26	37.65	37.65	36.06	36.26	271774
2008-03-27	36.23	36.68	35.33	35.46	214483
2008-03-28	35.39	36.02	34.37	34.43	186720
2008-03-31	34.50	35.89	34.27	34.95	174044
2008-04-01	35.59	36.85	35.59	36.85	217826
2008-04-02	37.00	37.08	35.83	36.20	268546
2008-04-03	35.80	36.06	34.55	35.18	414541
2008-04-04	35.46	35.46	34.42	34.46	179193
2008-04-07	34.70	35.08	34.09	34.43	110270
2008-04-08	34.09	34.43	33.64	34.01	228587
2008-04-09	34.13	34.37	33.07	33.21	248224
2008-04-10	33.14	33.80	32.94	33.34	207983
2008-04-11	33.01	33.27	32.32	32.47	177379
2008-04-14	32.40	32.45	31.72	31.88	159164
2008-04-15	31.98	33.49	31.98	33.11	289414
2008-04-16	33.50	35.35	33.50	34.99	226724
2008-04-17	34.77	35.63	34.50	35.41	169697
2008-04-18	36.28	36.76	34.70	34.90	284348
2008-04-21	33.84	33.84	31.33	32.41	813936
2008-04-22	32.50	32.62	31.17	31.93	557630
2008-04-23	32.02	32.02	30.00	30.38	469030
2008-04-24	30.26	31.20	29.86	30.58	718586
2008-04-25	30.70	31.28	30.01	31.22	291934
2008-04-28	31.13	32.22	31.07	32.03	341234
2008-04-29	31.94	32.15	31.77	32.10	327986
2008-04-30	32.13	32.25	31.50	31.72	396636
2008-05-01	31.57	33.16	31.15	32.81	293366
2008-05-02	33.14	33.71	32.60	32.71	223610
2008-05-05	32.67	32.91	31.75	32.18	208574
2008-05-06	31.95	32.73	31.23	32.49	264839
2008-05-07	32.53	32.97	31.48	31.72	224427
2008-05-08	31.82	32.13	31.33	31.66	230465
2008-05-09	31.30	32.40	31.08	31.59	157425
2008-05-12	31.76	32.60	31.46	32.49	200968
2008-05-13	32.60	32.66	32.12	32.36	107164
2008-05-14	32.47	32.75	31.60	31.60	281117
2008-05-15	31.54	32.26	31.25	32.20	168002
2008-05-16	32.36	32.36	31.00	31.65	191756
2008-05-19	31.59	31.93	31.34	31.47	159774
2008-05-20	31.27	31.33	30.54	30.74	223751
2008-05-21	30.75	30.88	29.81	30.08	345080
2008-05-22	30.22	30.94	30.06	30.57	162552
2008-05-23	30.36	31.01	29.87	30.18	126527
2008-05-27	30.15	31.07	30.05	30.84	150531
2008-05-28	31.03	31.20	29.95	30.44	127402
2008-05-29	30.33	31.63	30.22	31.51	170168
2008-05-30	31.52	31.52	30.39	31.18	189702
2008-06-02	31.10	31.16	30.06	30.43	106853
2008-06-03	30.50	30.59	29.40	29.83	266355
2008-06-04	29.71	29.71	28.12	28.59	569089
2008-06-05	28.56	29.43	28.56	29.28	275349
2008-06-06	29.00	29.00	27.81	28.51	341835
2008-06-09	28.80	29.10	27.71	27.99	290167
2008-06-10	27.71	28.56	27.40	27.88	325459
2008-06-11	27.54	27.85	26.41	26.69	320271
2008-06-12	26.57	27.83	26.05	26.23	298381
2008-06-13	26.45	26.52	25.04	25.82	519065
2008-06-16	25.64	26.80	25.04	26.70	362236
2008-06-17	26.81	27.00	25.89	25.90	270449
2008-06-18	25.67	26.35	24.66	25.36	367269
2008-06-19	25.30	25.74	24.50	24.72	942059
2008-06-20	24.56	24.92	23.85	24.29	818283
2008-06-23	24.24	24.64	23.13	23.35	458021
2008-06-24	23.11	24.62	22.88	24.32	688103
2008-06-25	24.34	26.26	24.34	24.81	501071
2008-06-26	24.46	25.43	24.35	24.89	355406
2008-06-27	24.88	26.03	24.88	25.31	615027
2008-06-30	25.25	25.25	23.76	23.85	425544
2008-07-01	23.47	24.46	23.18	23.87	535753
2008-07-02	23.76	24.60	23.02	23.25	420855
2008-07-03	23.32	24.00	22.57	22.59	245301
2008-07-07	22.81	23.14	21.10	21.75	846460
2008-07-08	21.83	23.59	21.05	23.45	519777
2008-07-09	23.41	23.83	21.98	22.07	293788
2008-07-10	22.09	23.02	21.54	22.32	325386
2008-07-11	22.08	22.48	21.26	22.29	308296
2008-07-14	22.52	23.24	19.53	19.97	526668
2008-07-15	19.65	20.17	17.04	18.95	654750
2008-07-16	19.22	22.11	18.73	22.11	600771
2008-07-17	21.94	24.31	21.51	23.95	679324
2008-07-18	23.94	23.94	22.09	23.63	681255
2008-07-21	23.68	24.91	22.88	22.95	430555
2008-07-22	22.65	24.19	21.69	24.14	545382
2008-07-23	23.75	26.35	22.53	23.18	1144174
2008-07-24	23.33	23.71	21.20	21.72	491026
2008-07-25	22.08	22.67	20.87	21.17	504514
2008-07-28	20.79	21.01	19.35	19.62	694066
2008-07-29	19.74	21.19	19.54	21.06	671076
2008-07-30	21.14	21.85	20.40	20.71	615857
2008-07-31	20.70	21.24	20.36	20.65	495089
2008-08-01	20.62	21.62	20.31	21.39	342856
2008-08-04	21.34	21.80	20.22	21.19	416193
2008-08-05	21.51	22.51	21.36	22.41	464822
2008-08-06	22.28	22.83	21.48	22.64	396695
2008-08-07	22.25	23.08	21.55	21.73	491207
2008-08-08	21.67	23.17	21.67	22.90	461239
2008-08-11	22.88	26.08	22.26	25.69	747780
2008-08-12	25.47	25.91	24.28	24.62	569675
2008-08-13	24.45	24.61	23.13	23.54	461145
2008-08-14	23.35	23.67	22.95	23.58	518582
2008-08-15	24.40	25.86	23.81	24.19	658822
2008-08-18	24.20	24.20	22.89	23.07	375213
2008-08-19	22.89	23.15	21.57	22.17	410165
2008-08-20	22.26	22.53	21.16	21.72	570972
2008-08-21	21.28	21.96	21.14	21.43	258849
2008-08-22	21.83	22.47	21.22	22.07	356291
2008-08-25	21.92	21.92	21.20	21.34	354827
2008-08-26	22.04	22.04	20.98	21.62	226384
2008-08-27	21.60	22.99	21.60	22.19	749055
2008-08-28	22.32	23.12	22.18	23.05	512512
2008-08-29	22.73	23.36	22.31	23.25	515312
2008-09-02	23.33	24.72	22.38	23.51	498834
2008-09-03	23.44	24.93	22.96	24.85	622542
2008-09-04	24.48	24.60	23.27	23.31	398162
2008-09-05	23.01	25.00	23.00	24.84	416271
2008-09-08	25.56	27.16	25.21	26.53	594761
2008-09-09	26.34	27.73	25.82	26.84	881395
2008-09-10	26.73	27.75	26.05	27.10	673451
2008-09-11	26.76	27.50	26.16	27.41	636295
2008-09-12	26.89	28.36	26.75	28.08	624327
2008-09-15	27.27	27.86	26.76	26.86	663508
2008-09-16	27.42	29.17	26.40	28.98	933515
2008-09-17	28.55	29.11	27.44	28.04	645433
2008-09-18	27.76	34.00	24.84	32.81	1346523
2008-09-19	37.74	44.90	30.90	37.85	915769
2008-09-22	36.36	37.49	31.89	33.33	433837
2008-09-23	32.91	33.45	31.75	31.75	266671
2008-09-24	32.50	32.50	30.00	31.41	255223
2008-09-25	31.38	33.00	31.38	32.33	251755
2008-09-26	31.03	33.00	30.10	32.06	210505
2008-09-29	30.86	32.47	25.04	28.03	163361
2008-09-30	28.60	30.72	28.60	29.35	295848
2008-10-01	28.86	30.96	28.86	30.28	128550
2008-10-02	30.80	31.41	30.00	30.00	128001
2008-10-03	30.68	31.98	29.95	30.10	220227
2008-10-06	29.07	32.00	28.71	30.47	225137
2008-10-07	30.52	30.52	28.81	29.19	180551
2008-10-08	28.81	30.52	27.75	28.02	284470
2008-10-09	28.72	30.00	22.50	22.50	661503
2008-10-10	22.03	27.06	22.00	25.71	577070
2008-10-13	27.33	27.33	24.17	26.64	294536
2008-10-14	28.89	29.69	27.75	28.99	423454
2008-10-15	28.00	29.47	26.18	27.80	321646
2008-10-16	28.10	29.59	25.64	29.29	342453
2008-10-17	28.39	29.83	27.34	29.54	786113
2008-10-20	29.97	30.00	27.76	28.91	478562
2008-10-21	28.27	29.21	28.11	28.72	394779
2008-10-22	27.44	27.44	23.37	24.07	466154
2008-10-23	23.73	24.85	21.01	22.46	422722
2008-10-24	20.76	23.50	20.73	22.55	343459
2008-10-27	22.29	23.51	21.59	22.24	303261
2008-10-28	23.14	23.24	20.72	22.90	531629
2008-10-29	22.80	23.95	22.14	22.89	235562
2008-10-30	23.90	24.84	23.37	24.75	185681
2008-10-31	24.39	26.29	23.84	25.60	227967
2008-11-03	25.95	27.20	24.66	26.99	181883
2008-11-04	28.18	28.26	26.82	27.32	264959
2008-11-05	26.77	27.03	24.59	24.76	322318
2008-11-06	24.45	25.48	23.22	23.26	221900
2008-11-07	23.50	23.73	22.73	23.40	209340
2008-11-10	24.02	24.02	22.60	22.95	212572
2008-11-11	22.61	24.21	22.50	23.29	166104
2008-11-12	22.78	23.51	21.77	21.90	223405
2008-11-13	22.13	24.69	21.13	24.54	284189
2008-11-14	24.21	25.18	22.65	22.84	227937
2008-11-17	22.60	23.01	21.60	21.98	228758
2008-11-18	22.08	22.63	20.08	21.33	222470
2008-11-19	20.95	21.71	19.65	19.78	353699
2008-11-20	19.67	20.49	18.04	18.20	399811
2008-11-21	18.74	19.17	15.37	17.64	422615
2008-11-24	17.83	20.37	17.50	20.00	314918
2008-11-25	20.47	21.21	19.20	20.58	227044
2008-11-26	19.90	20.36	19.11	20.23	294555
2008-11-28	20.10	20.88	19.73	20.63	134104
2008-12-01	20.01	20.28	17.27	17.27	355800
2008-12-02	17.51	18.95	17.04	18.57	239419
2008-12-03	17.92	19.80	17.92	19.66	202442
2008-12-04	19.48	20.94	18.99	19.37	253770
2008-12-05	18.94	20.73	17.88	20.69	286536
2008-12-08	21.29	21.97	19.97	21.67	263491
2008-12-09	21.60	22.05	20.08	20.16	224004
2008-12-10	20.51	21.87	20.12	20.81	140008
2008-12-11	20.41	20.50	18.00	18.00	302750
2008-12-12	17.50	18.59	17.21	17.99	243508
2008-12-15	18.10	18.24	16.96	17.23	286667
2008-12-16	17.64	18.02	17.25	18.00	405702
2008-12-17	17.72	19.23	17.61	18.93	217080
2008-12-18	19.00	20.11	18.87	19.54	188694
2008-12-19	20.22	20.74	19.49	20.06	563841
2008-12-22	20.76	21.32	18.71	19.28	161981
2008-12-23	19.49	19.79	18.55	18.77	120079
2008-12-24	18.78	19.52	18.69	19.43	57254
2008-12-26	19.61	19.72	19.31	19.57	68427
2008-12-29	19.53	20.15	18.70	19.18	68844
2008-12-30	18.51	20.00	18.51	19.80	178873
2008-12-31	19.73	20.84	19.27	20.57	242293
2009-01-02	20.90	20.90	19.88	20.37	229436
2009-01-05	20.41	20.41	19.40	20.00	185491
2009-01-06	20.19	20.51	19.36	20.41	173020
2009-01-07	20.04	20.66	19.51	19.68	136699
2009-01-08	19.35	20.05	19.35	19.68	106705
2009-01-09	19.78	19.84	18.51	18.59	131074
2009-01-12	18.50	18.81	17.95	18.15	162241
2009-01-13	18.15	19.00	18.09	18.55	114367
2009-01-14	18.18	19.23	17.89	17.92	158945
2009-01-15	17.91	18.16	16.62	17.43	171875
2009-01-16	17.49	17.74	15.54	16.56	226147
2009-01-20	16.22	16.22	13.80	13.84	236871
2009-01-21	13.86	14.42	13.00	14.39	342554
2009-01-22	14.05	14.69	12.88	12.95	358797
2009-01-23	12.82	13.14	12.47	12.59	293965
2009-01-26	12.58	13.16	11.60	11.60	374358
2009-01-27	11.69	12.07	11.57	11.87	229360
2009-01-28	13.99	15.57	12.50	14.56	532617
2009-01-29	14.27	14.56	13.52	13.56	258249
2009-01-30	13.66	14.37	13.25	13.37	254952
2009-02-02	13.18	13.81	13.06	13.59	187759
2009-02-03	13.66	14.00	12.47	12.65	265156
2009-02-04	12.68	13.35	12.60	12.90	218647
2009-02-05	12.85	13.41	12.83	13.07	248071
2009-02-06	13.09	14.96	13.09	14.78	223713
2009-02-09	14.84	15.44	14.09	14.75	139909
2009-02-10	14.59	14.98	12.83	12.90	219657
2009-02-11	13.03	14.07	12.89	13.58	141664
2009-02-12	13.32	13.75	12.87	13.56	163969
2009-02-13	13.54	13.70	12.81	12.95	158158
2009-02-17	12.76	12.80	12.26	12.50	227834
2009-02-18	12.60	12.72	11.91	12.08	200978
2009-02-19	12.20	12.24	11.15	11.15	194791
2009-02-20	10.98	11.11	10.43	11.06	533033
2009-02-23	11.15	11.51	10.71	10.76	220802
2009-02-24	10.90	12.03	10.75	12.00	237524
2009-02-25	11.90	12.36	10.84	11.86	199176
2009-02-26	12.03	13.70	12.03	12.95	458292
2009-02-27	11.81	13.08	11.81	12.46	244559
2009-03-02	12.22	12.42	11.71	11.78	220879
2009-03-03	12.01	12.03	11.02	11.19	200946
2009-03-04	11.41	11.61	10.70	11.12	166860
2009-03-05	10.76	11.09	9.74	9.91	355384
2009-03-06	10.15	10.46	9.70	10.05	326183
2009-03-09	9.89	10.45	9.78	10.11	295367
2009-03-10	10.20	12.02	10.20	12.02	266288
2009-03-11	11.97	12.68	11.63	11.74	210531
2009-03-12	11.70	14.00	11.49	13.95	325547
2009-03-13	14.00	14.60	13.65	13.88	180684
2009-03-16	14.12	15.06	13.59	13.75	294330
2009-03-17	13.78	13.83	13.05	13.30	408979
2009-03-18	13.26	13.89	12.71	13.54	535057
2009-03-19	13.70	14.20	12.60	12.62	431079
2009-03-20	12.78	12.84	11.75	12.42	493502
2009-03-23	12.77	14.84	12.77	14.83	328203
2009-03-24	14.73	14.73	13.13	13.17	357040
2009-03-25	13.16	13.66	11.29	12.35	389354
2009-03-26	12.50	12.81	11.96	12.76	297663
2009-03-27	12.50	13.18	12.09	12.19	420137
2009-03-30	12.04	12.04	11.28	11.69	473191
2009-03-31	11.91	12.60	11.62	12.30	500948
2009-04-01	12.20	12.82	11.80	12.73	290128
2009-04-02	13.22	13.82	13.00	13.33	353275
2009-04-03	13.23	13.89	12.95	13.65	229521
2009-04-06	13.46	13.70	13.07	13.18	169540
2009-04-07	13.00	13.50	12.95	13.20	355559
2009-04-08	13.37	13.55	12.91	13.18	179272
2009-04-09	13.60	16.31	13.49	16.31	374102
2009-04-13	15.98	17.98	15.54	17.81	356520
2009-04-14	17.40	17.86	16.05	16.16	299625
2009-04-15	16.09	17.26	15.19	17.06	241916
2009-04-16	17.32	17.81	16.29	17.60	294374
2009-04-17	17.66	19.56	17.30	19.01	359348
2009-04-20	18.10	18.60	16.75	16.93	302935
2009-04-21	16.76	18.47	14.88	18.29	328839
2009-04-22	17.87	18.79	17.18	17.33	337171
2009-04-23	17.30	17.30	15.82	16.10	342495
2009-04-24	16.11	17.29	16.08	16.56	422054
2009-04-27	16.22	16.38	15.21	15.50	326405
2009-04-28	15.40	15.78	14.98	15.42	362958
2009-04-29	16.74	17.20	15.30	17.07	319818
2009-04-30	17.26	17.72	16.98	17.00	391053
2009-05-01	17.27	18.58	17.27	17.83	354061
2009-05-04	18.11	20.00	17.87	19.99	372916
2009-05-05	19.46	19.97	18.51	18.74	317433
2009-05-06	18.94	20.30	18.89	19.83	329126
2009-05-07	20.25	20.68	19.06	19.32	345405
2009-05-08	19.76	22.75	19.03	21.76	435561
2009-05-11	21.24	21.24	19.84	20.49	337371
2009-05-12	20.71	20.90	19.15	19.58	279996
2009-05-13	19.13	19.31	18.00	18.07	402502
2009-05-14	18.21	18.57	17.44	18.11	364046
2009-05-15	18.04	18.21	16.81	17.25	288507
2009-05-18	17.63	18.95	17.63	18.76	264480
2009-05-19	18.92	18.92	17.84	18.62	361359
2009-05-20	18.88	19.50	17.74	18.27	532479
2009-05-21	18.07	18.24	17.10	17.59	278624
2009-05-22	17.80	18.56	17.70	17.87	139370
2009-05-26	17.90	19.59	17.85	19.55	371850
2009-05-27	19.59	19.98	18.82	18.99	455525
2009-05-28	19.18	19.18	17.40	17.85	423930
2009-05-29	17.93	18.00	17.51	18.00	394873
2009-06-01	18.43	18.66	17.41	17.74	279350
2009-06-02	17.67	17.67	16.68	16.92	261018
2009-06-03	16.98	16.98	16.27	16.54	278175
2009-06-04	16.73	18.25	16.52	18.10	356245
2009-06-05	18.14	18.27	16.57	16.73	310488
2009-06-08	16.81	17.66	16.51	17.43	197041
2009-06-09	17.51	17.97	17.03	17.71	202661
2009-06-10	17.85	17.87	16.89	17.51	286924
2009-06-11	17.59	18.44	17.47	17.74	242382
2009-06-12	17.61	18.08	17.27	17.79	152259
2009-06-15	17.69	18.18	16.65	17.01	169494
2009-06-16	17.07	17.13	16.20	16.27	256847
2009-06-17	16.33	16.37	14.80	15.40	316414
2009-06-18	15.37	15.98	14.79	15.77	143349
2009-06-19	15.93	17.15	15.84	16.81	701259
2009-06-22	16.69	16.99	15.57	15.63	255690
2009-06-23	15.86	16.16	15.15	15.84	285921
2009-06-24	16.15	16.32	15.67	15.85	189325
2009-06-25	15.73	16.74	15.66	16.70	189624
2009-06-26	16.53	16.99	16.40	16.83	364606
2009-06-29	16.71	17.25	15.69	17.13	225641
2009-06-30	17.13	17.21	15.89	16.08	231491
2009-07-01	16.30	16.73	16.19	16.23	230495
2009-07-02	16.07	16.23	15.01	15.28	393202
2009-07-06	15.19	15.68	14.75	15.52	234247
2009-07-07	15.58	16.24	15.04	15.55	169431
2009-07-08	15.64	16.24	15.01	15.54	291172
2009-07-09	15.64	16.00	15.32	15.51	187466
2009-07-10	15.61	15.80	15.05	15.53	277846
2009-07-13	15.67	16.88	15.55	16.55	385029
2009-07-14	16.45	16.67	16.13	16.36	416629
2009-07-15	16.51	17.90	16.38	17.63	471051
2009-07-16	17.52	17.78	16.51	17.15	348208
2009-07-17	17.21	17.66	15.91	15.97	410900
2009-07-20	16.14	16.28	15.68	15.93	251550
2009-07-21	15.99	15.99	15.01	15.21	396147
2009-07-22	15.15	15.36	14.66	15.19	351378
2009-07-23	15.13	16.18	15.07	15.95	406414
2009-07-24	15.85	16.49	15.76	16.31	207965
2009-07-27	16.31	17.78	16.31	17.38	523666
2009-07-28	17.26	19.61	17.02	19.52	701450
2009-07-29	20.28	22.99	20.27	22.61	1621236
2009-07-30	22.84	24.98	22.50	24.39	1014264
2009-07-31	24.18	26.83	23.56	26.15	1024566
2009-08-03	26.55	27.92	26.23	27.65	703657
2009-08-04	27.50	28.69	26.81	27.01	878216
2009-08-05	26.80	27.62	26.22	27.18	743773
2009-08-06	27.22	27.62	25.42	26.15	568799
2009-08-07	26.62	28.50	26.55	27.28	612248
2009-08-10	27.11	28.49	26.47	28.15	372669
2009-08-11	28.16	28.16	25.71	27.06	633674
2009-08-12	26.94	27.48	26.65	27.11	508221
2009-08-13	27.33	27.84	26.80	27.35	476825
2009-08-14	27.30	27.30	26.11	26.86	368778
2009-08-17	26.30	26.30	25.58	25.87	388860
2009-08-18	25.87	26.43	25.65	26.00	358854
2009-08-19	25.67	26.70	25.51	26.40	335002
2009-08-20	26.35	26.69	26.12	26.31	279393
2009-08-21	26.64	28.18	26.36	27.99	598911
2009-08-24	28.17	28.41	27.86	28.00	860046
2009-08-25	28.12	28.76	27.80	27.90	787964
2009-08-26	27.83	28.86	27.51	28.09	293155
2009-08-27	27.52	27.87	26.84	27.64	327452
2009-08-28	27.82	28.38	27.79	28.11	496356
2009-08-31	27.83	28.02	27.36	27.67	374552
2009-09-01	27.63	28.05	26.59	26.70	456181
2009-09-02	26.62	26.97	26.15	26.31	332258
2009-09-03	26.43	26.91	26.38	26.80	280901
2009-09-04	26.79	27.52	26.52	27.41	298236
2009-09-08	27.65	27.65	26.80	26.93	259793
2009-09-09	26.99	27.25	26.59	26.79	423921
2009-09-10	26.89	27.09	26.20	26.98	327631
2009-09-11	27.00	27.24	26.20	27.07	344558
2009-09-14	26.80	26.95	26.09	26.77	229069
2009-09-15	26.78	27.32	26.29	27.07	271440
2009-09-16	27.17	29.73	27.01	29.00	308081
2009-09-17	29.09	29.60	28.03	28.39	397842
2009-09-18	28.56	29.66	27.57	29.41	1067498
2009-09-21	29.11	29.32	28.55	28.62	208682
2009-09-22	28.83	29.14	28.20	28.72	274146
2009-09-23	28.66	29.16	28.08	28.10	197202
2009-09-24	28.11	28.49	26.57	26.87	313173
2009-09-25	26.80	27.14	26.37	26.99	248638
2009-09-28	27.11	28.30	26.53	28.27	203623
2009-09-29	28.39	28.46	27.66	28.03	281315
2009-09-30	28.00	28.46	27.04	27.96	263297
2009-10-01	27.85	28.29	26.97	26.97	227857
2009-10-02	26.73	27.16	26.00	26.75	200858
2009-10-05	26.85	27.76	26.70	27.37	195177
2009-10-06	27.62	28.78	27.46	28.17	201696
2009-10-07	28.07	28.51	27.16	28.32	90659
2009-10-08	28.57	28.85	28.00	28.71	206495
2009-10-09	28.61	29.95	28.60	29.94	206364
2009-10-12	29.99	30.79	29.81	30.53	239370
2009-10-13	30.49	30.85	30.00	30.69	274529
2009-10-14	30.94	32.21	30.55	32.18	381024
2009-10-15	32.04	32.23	31.17	32.21	263289
2009-10-16	31.96	31.96	31.01	31.34	284215
2009-10-19	31.52	32.50	31.31	32.19	231753
2009-10-20	32.20	33.19	31.70	32.75	658466
2009-10-21	32.53	33.22	31.38	31.54	442608
2009-10-22	31.57	33.31	30.88	33.19	324956
2009-10-23	33.40	33.87	32.27	32.57	290037
2009-10-26	32.45	32.45	30.63	32.16	848731
2009-10-27	32.00	32.00	28.02	29.59	1208729
2009-10-28	29.27	30.06	28.54	29.39	689798
2009-10-29	29.65	29.95	28.58	29.49	477163
2009-10-30	29.25	29.38	27.84	28.21	422742
2009-11-02	28.46	29.73	27.55	28.12	504909
2009-11-03	27.73	28.06	27.00	27.54	604589
2009-11-04	27.71	28.05	26.38	26.39	383844
2009-11-05	26.65	27.55	26.15	27.37	318126
2009-11-06	26.85	27.90	26.85	27.62	208654
2009-11-09	27.87	28.11	27.70	28.02	209994
2009-11-10	28.07	28.69	27.29	27.86	211762
2009-11-11	28.11	28.98	27.34	27.60	175292
2009-11-12	27.61	28.04	26.62	26.69	226016
2009-11-13	26.93	27.10	26.33	26.69	246714
2009-11-16	26.92	27.75	26.74	27.07	300786
2009-11-17	27.03	27.75	26.65	27.72	258468
2009-11-18	27.78	28.27	27.03	27.45	238630
2009-11-19	27.27	27.63	26.89	26.93	244117
2009-11-20	26.76	27.30	26.76	26.90	173522
2009-11-23	27.14	27.67	27.03	27.18	191444
2009-11-24	27.27	27.27	26.30	26.76	331656
2009-11-25	26.96	26.97	26.37	26.65	164657
2009-11-27	26.19	27.02	25.76	26.15	111670
2009-11-30	26.04	26.29	25.00	25.97	359244
2009-12-01	26.20	26.27	25.25	25.47	214584
2009-12-02	25.56	26.12	25.25	25.52	258800
2009-12-03	25.58	26.20	25.11	25.16	227502
2009-12-04	25.68	26.12	25.18	25.88	223274
2009-12-07	25.95	26.31	25.58	26.04	193287
2009-12-08	25.87	26.38	25.57	26.24	235682
2009-12-09	26.19	26.50	25.69	26.45	181640
2009-12-10	26.52	26.99	26.42	26.58	114459
2009-12-11	26.62	27.46	26.02	27.39	231011
2009-12-14	27.45	28.47	27.10	28.44	249209
2009-12-15	28.25	29.10	27.92	28.83	288823
2009-12-16	29.07	29.25	28.61	29.25	245799
2009-12-17	28.86	29.25	28.76	28.94	143429
2009-12-18	29.24	30.02	28.74	30.02	412082
2009-12-21	30.02	30.31	29.19	30.05	268591
2009-12-22	30.15	30.60	29.62	30.28	139583
2009-12-23	30.22	31.00	30.09	30.69	264867
2009-12-24	30.52	31.89	30.32	31.78	106609
2009-12-28	31.86	31.98	31.32	31.80	183953
2009-12-29	31.59	31.98	31.27	31.37	164835
2009-12-30	31.25	31.32	30.20	30.64	184620
2009-12-31	30.69	31.12	30.35	30.79	174933
2010-01-04	31.18	31.27	30.24	30.46	153159
2010-01-05	30.43	31.99	29.88	30.68	358865
2010-01-06	30.53	31.53	30.47	31.15	297937
2010-01-07	31.20	31.72	31.01	31.39	269443
2010-01-08	31.31	31.89	30.99	31.50	128436
2010-01-11	31.60	31.60	30.41	31.08	205967
2010-01-12	30.68	31.07	30.10	30.34	89496
2010-01-13	30.49	30.50	29.86	30.27	121060
2010-01-14	30.27	31.55	30.27	31.49	211577
2010-01-15	31.58	31.86	30.30	31.00	201178
2010-01-19	31.00	31.74	31.00	31.63	133671
2010-01-20	31.40	32.32	30.43	32.00	279847
2010-01-21	32.16	34.00	31.95	33.80	404949
2010-01-22	33.66	34.86	33.66	34.77	780939
2010-01-25	34.89	35.50	34.16	35.22	338380
2010-01-26	35.07	36.26	34.58	35.22	563445
2010-01-27	35.74	36.94	35.62	36.78	965430
2010-01-28	35.97	36.88	34.08	35.23	424756
2010-01-29	35.37	36.95	34.67	34.74	356922
2010-02-01	34.84	34.84	33.44	34.07	219128
2010-02-02	33.94	33.99	32.78	33.29	254090
2010-02-03	33.18	33.33	31.67	32.18	241376
2010-02-04	32.09	32.35	30.60	31.10	262869
2010-02-05	31.28	32.38	30.01	31.24	215604
2010-02-08	31.28	31.75	30.40	31.08	153149
2010-02-09	31.48	32.18	31.30	31.56	219605
2010-02-10	31.45	32.34	31.23	32.20	173658
2010-02-11	32.01	32.36	31.94	32.11	169270
2010-02-12	31.90	32.46	31.90	32.46	197064
2010-02-16	32.67	33.80	31.79	33.79	123969
2010-02-17	33.94	34.33	33.39	33.90	193602
2010-02-18	33.99	34.25	33.87	34.05	135990
2010-02-19	34.01	34.22	33.71	34.08	164179
2010-02-22	34.28	34.50	33.93	34.28	94719
2010-02-23	34.30	34.40	33.53	33.64	132227
2010-02-24	33.70	35.57	33.67	34.34	205874
2010-02-25	34.13	34.25	33.64	34.07	120120
2010-02-26	34.01	34.41	33.48	34.04	114815
2010-03-01	34.27	34.33	33.83	34.03	80030
2010-03-02	34.20	34.40	33.77	34.23	119927
2010-03-03	34.32	34.35	33.85	33.93	105005
2010-03-04	33.50	33.55	32.47	32.90	4797475
2010-03-05	32.85	33.05	32.75	32.98	996673
2010-03-08	33.05	33.24	32.91	33.03	548906
2010-03-09	32.96	33.50	32.93	33.41	558758
2010-03-10	33.40	33.95	33.37	33.87	503420
2010-03-11	33.76	34.97	33.71	34.95	411733
2010-03-12	35.00	35.33	34.66	35.28	272819
2010-03-15	35.02	35.73	34.66	35.68	326474
2010-03-16	35.56	36.09	35.20	35.99	286233
2010-03-17	35.91	36.56	35.77	36.35	268917
2010-03-18	36.45	37.41	36.11	36.70	203407
2010-03-19	36.82	37.19	35.73	37.03	407819
2010-03-22	36.77	37.48	36.01	37.10	137032
2010-03-23	37.02	37.83	36.73	37.71	158350
2010-03-24	37.58	38.18	37.11	37.19	288829
2010-03-25	37.44	38.47	37.02	37.08	284040
2010-03-26	37.33	37.92	36.98	37.30	260672
2010-03-29	37.33	37.55	36.64	37.50	179051
2010-03-30	37.57	38.06	37.01	37.26	202114
2010-03-31	37.02	37.98	37.02	37.21	1218443
2010-04-01	37.23	37.42	36.73	37.21	206165
2010-04-05	37.22	38.11	36.85	37.92	164168
2010-04-06	37.74	39.92	37.74	39.80	296013
2010-04-07	39.95	40.19	38.95	39.66	649578
2010-04-08	39.40	40.00	39.18	39.44	315088
2010-04-09	39.54	40.20	39.41	39.81	176529
2010-04-12	40.00	40.60	39.78	40.42	346811
2010-04-13	39.55	39.88	38.43	38.68	424402
2010-04-14	38.88	39.90	38.83	39.89	305253
2010-04-15	39.78	39.80	39.24	39.60	223750
2010-04-16	39.40	39.49	38.11	38.75	533890
2010-04-19	38.63	39.21	38.20	39.10	301953
2010-04-20	39.19	39.66	38.46	39.65	250976
2010-04-21	39.77	41.17	39.61	41.14	238405
2010-04-22	40.68	42.93	40.55	42.85	322473
2010-04-23	42.94	44.39	42.37	44.38	544796
2010-04-26	44.48	44.93	39.24	39.98	1037102
2010-04-27	39.85	40.93	39.23	39.44	517839
2010-04-28	40.07	40.96	37.18	37.94	904462
2010-04-29	38.20	39.40	37.76	39.19	352106
2010-04-30	39.32	39.65	37.19	37.30	281147
2010-05-03	37.55	38.15	36.90	37.97	327376
2010-05-04	37.72	37.80	37.09	37.64	474728
2010-05-05	37.42	38.49	37.10	38.07	308523
2010-05-06	37.83	38.10	34.16	36.03	437627
2010-05-07	35.86	36.29	34.73	34.87	324946
2010-05-10	35.99	37.32	35.84	37.26	280600
2010-05-11	36.57	38.85	36.51	38.24	170409
2010-05-12	38.45	39.76	38.14	39.76	276437
2010-05-13	39.52	40.17	39.13	39.77	179501
2010-05-14	39.54	39.90	38.55	39.21	239484
2010-05-17	39.23	40.00	38.21	39.29	279212
2010-05-18	39.47	39.64	37.18	37.61	228932
2010-05-19	37.34	38.15	36.37	37.15	264095
2010-05-20	36.49	36.66	34.79	34.86	261433
2010-05-21	34.77	36.59	34.77	36.20	259133
2010-05-24	36.01	36.69	34.90	34.91	166753
2010-05-25	34.61	35.47	33.57	35.24	265744
2010-05-26	35.42	35.93	34.95	35.32	251371
2010-05-27	36.10	37.22	36.00	37.03	204110
2010-05-28	36.80	36.80	35.42	35.66	238024
2010-06-01	35.36	36.35	35.32	35.32	232023
2010-06-02	35.72	36.75	35.02	36.50	228755
2010-06-03	36.45	37.15	35.50	36.02	179437
2010-06-04	35.10	35.52	34.29	34.39	350873
2010-06-07	34.50	35.08	34.05	34.26	231646
2010-06-08	34.52	34.80	33.21	33.99	172980
2010-06-09	34.12	34.55	33.05	33.52	415762
2010-06-10	33.73	34.61	33.70	34.48	164679
2010-06-11	34.14	34.97	33.85	34.89	131918
2010-06-14	35.09	35.40	34.27	34.49	213660
2010-06-15	34.68	35.71	34.64	35.55	202136
2010-06-16	35.29	35.85	35.29	35.61	185569
2010-06-17	35.91	36.17	35.38	35.83	210464
2010-06-18	36.09	36.37	35.37	35.96	444094
2010-06-21	36.25	36.55	35.69	36.00	226609
2010-06-22	36.19	36.50	34.86	35.00	218336
2010-06-23	35.04	35.60	34.41	35.37	200726
2010-06-24	35.25	36.47	34.70	35.74	229566
2010-06-25	35.99	36.57	35.35	36.41	400007
2010-06-28	36.46	36.70	35.90	36.05	148028
2010-06-29	35.68	35.71	34.25	34.57	195073
2010-06-30	34.62	35.30	33.25	33.34	146883
2010-07-01	33.41	33.66	31.85	32.67	179520
2010-07-02	33.01	33.43	31.70	32.34	170541
2010-07-06	32.79	33.38	32.28	33.12	285592
2010-07-07	33.36	34.95	33.36	34.89	282670
2010-07-08	35.03	35.35	34.58	35.30	225691
2010-07-09	35.22	36.42	35.17	36.42	114666
2010-07-12	36.27	36.66	35.53	35.74	109192
2010-07-13	36.21	37.25	36.02	37.06	239572
2010-07-14	36.84	37.07	36.25	36.76	131495
2010-07-15	36.89	36.89	35.27	36.19	79462
2010-07-16	35.79	35.94	33.59	33.89	322019
2010-07-19	33.91	34.26	33.08	33.58	251023
2010-07-20	33.06	33.55	32.69	33.51	233292
2010-07-21	33.73	33.96	31.72	31.73	433198
2010-07-22	32.24	32.75	31.74	32.51	400002
2010-07-23	32.27	32.48	31.69	32.11	391052
2010-07-26	32.12	32.40	31.53	32.35	349305
2010-07-27	32.55	33.97	32.50	33.41	411197
2010-07-28	32.51	33.35	31.05	32.21	950569
2010-07-29	32.12	32.38	31.21	31.47	496182
2010-07-30	30.99	31.93	30.73	31.12	212282
2010-08-02	31.76	31.98	31.25	31.92	251507
2010-08-03	31.64	32.03	31.41	31.44	245331
2010-08-04	31.54	31.87	31.35	31.57	193613
2010-08-05	31.35	31.65	31.14	31.55	240637
2010-08-06	31.07	31.57	30.50	30.88	181255
2010-08-09	31.21	31.50	30.90	31.38	177205
2010-08-10	30.82	31.32	30.35	30.57	193998
2010-08-11	30.04	30.04	28.92	29.05	437110
2010-08-12	28.82	29.60	28.68	29.19	290434
2010-08-13	29.05	29.49	28.37	28.48	448296
2010-08-16	28.36	28.89	28.36	28.83	310186
2010-08-17	29.15	29.82	28.79	29.53	944536
2010-08-18	29.53	30.33	29.40	29.92	216445
2010-08-19	29.82	30.05	29.33	29.60	330364
2010-08-20	29.52	29.83	28.79	29.38	282049
2010-08-23	29.50	29.75	28.39	28.43	272033
2010-08-24	28.30	28.60	27.79	28.22	366017
2010-08-25	28.02	29.19	27.84	29.10	296548
2010-08-26	29.24	29.54	28.89	29.01	184024
2010-08-27	29.39	29.99	28.78	29.97	213222
2010-08-30	29.77	29.85	28.25	28.30	214087
2010-08-31	28.26	29.10	28.02	28.76	216119
2010-09-01	29.32	30.06	28.82	30.05	291662
2010-09-02	29.94	30.34	29.68	30.04	134168
2010-09-03	30.35	30.92	29.93	30.49	158205
2010-09-07	30.33	30.51	29.35	29.54	228686
2010-09-08	29.54	30.06	29.33	29.94	195548
2010-09-09	30.19	30.50	29.76	30.13	93542
2010-09-10	30.19	30.63	30.16	30.45	122256
2010-09-13	30.88	31.37	30.65	31.26	259180
2010-09-14	31.25	31.29	30.57	30.86	178804
2010-09-15	30.75	31.26	30.18	31.06	173397
2010-09-16	31.02	31.06	30.58	31.04	119482
2010-09-17	31.42	31.42	30.40	30.71	464088
2010-09-20	30.77	32.10	30.24	32.05	223575
2010-09-21	32.03	32.45	31.80	31.83	216324
2010-09-22	31.68	31.97	30.99	31.09	162111
2010-09-23	30.81	31.84	30.49	30.63	146385
2010-09-24	31.13	32.28	31.07	32.27	126247
2010-09-27	32.29	32.56	31.44	31.63	183596
2010-09-28	31.75	32.07	30.89	31.98	144971
2010-09-29	31.79	32.43	31.64	32.27	140842
2010-09-30	32.74	32.88	32.25	32.41	241283
2010-10-01	32.85	32.89	31.66	31.85	183305
2010-10-04	31.69	31.88	30.90	31.39	129233
2010-10-05	31.83	32.55	31.28	32.43	200183
2010-10-06	32.32	32.66	32.12	32.36	136016
2010-10-07	32.62	32.62	31.57	32.09	127730
2010-10-08	32.10	32.40	31.88	32.22	91540
2010-10-11	32.09	32.25	31.59	31.59	74578
2010-10-12	31.53	32.01	31.18	31.87	136942
2010-10-13	31.91	32.83	31.53	32.28	170485
2010-10-14	32.11	32.31	31.36	31.68	182670
2010-10-15	31.98	32.40	31.32	31.38	196210
2010-10-18	31.44	32.39	31.43	32.39	86537
2010-10-19	31.84	32.90	31.79	31.99	125262
2010-10-20	32.05	32.05	30.93	31.38	287242
2010-10-21	31.50	32.14	31.09	31.40	171779
2010-10-22	31.39	31.69	30.24	30.61	263079
2010-10-25	30.81	30.85	29.96	30.42	237485
2010-10-26	30.23	30.82	30.23	30.52	233334
2010-10-27	30.53	31.82	30.46	31.34	428248
2010-10-28	31.57	31.86	30.14	30.39	354675
2010-10-29	30.26	30.40	29.76	29.94	214741
2010-11-01	30.19	30.23	28.80	29.06	435841
2010-11-02	29.39	29.75	28.95	29.29	288169
2010-11-03	29.25	30.25	29.25	30.07	218683
2010-11-04	30.30	31.45	30.29	31.30	252553
2010-11-05	31.41	32.73	31.16	31.90	132475
2010-11-08	31.92	32.07	31.38	31.89	85805
2010-11-09	31.85	32.02	31.36	31.48	110269
2010-11-10	31.53	32.28	31.45	32.06	118603
2010-11-11	31.65	31.89	31.45	31.66	113062
2010-11-12	31.51	31.61	30.44	30.44	166004
2010-11-15	30.52	31.04	30.41	30.68	167096
2010-11-16	30.05	30.49	29.82	30.27	176965
2010-11-17	30.26	30.33	29.80	29.90	93915
2010-11-18	30.23	30.36	29.92	30.07	175648
2010-11-19	29.98	30.27	29.58	29.84	150971
2010-11-22	29.65	29.72	28.95	29.16	168321
2010-11-23	28.86	29.70	28.85	29.24	134587
2010-11-24	29.39	29.58	29.25	29.52	102582
2010-11-26	29.27	29.57	29.01	29.02	57439
2010-11-29	28.88	29.36	28.57	29.07	184194
2010-11-30	28.79	28.92	28.40	28.65	200781
2010-12-01	29.08	30.03	29.00	29.95	361574
2010-12-02	29.98	31.06	29.88	30.99	220247
2010-12-03	30.75	31.28	30.41	31.20	194245
2010-12-06	31.03	32.35	31.02	32.23	334577
2010-12-07	30.00	30.10	29.32	29.35	7510820
2010-12-08	29.35	30.06	29.35	30.03	2263768
2010-12-09	30.06	30.06	29.52	29.97	976436
2010-12-10	30.12	31.54	30.04	31.51	793844
2010-12-13	31.60	31.80	31.25	31.40	614153
2010-12-14	31.33	31.52	31.27	31.37	871684
2010-12-15	31.45	31.95	31.01	31.27	441148
2010-12-16	31.42	32.00	31.27	31.34	454661
2010-12-17	31.41	31.94	31.33	31.80	770816
2010-12-20	31.82	32.50	31.80	32.19	319584
2010-12-21	32.27	32.68	32.21	32.41	472631
2010-12-22	32.36	33.82	32.01	33.59	511455
2010-12-23	33.59	33.78	33.45	33.75	238384
2010-12-27	33.54	33.94	33.50	33.90	126978
2010-12-28	33.80	33.93	33.64	33.88	98602
2010-12-29	33.86	33.97	33.66	33.95	112582
2010-12-30	33.87	33.97	33.56	33.64	203004
2010-12-31	33.53	33.79	33.03	33.03	190424
2011-01-03	33.36	34.38	33.36	34.19	547587
2011-01-04	34.19	34.50	32.24	32.52	859156
2011-01-05	32.61	33.35	32.28	33.32	528335
2011-01-06	33.21	33.28	32.52	32.91	320153
2011-01-07	32.96	33.15	31.29	31.67	426192
2011-01-10	31.44	31.88	31.13	31.74	303755
2011-01-11	31.82	32.03	31.45	31.74	274596
2011-01-12	31.92	32.39	31.74	31.91	219864
2011-01-13	31.83	31.96	31.51	31.73	219497
2011-01-14	31.61	32.93	31.61	32.81	491144
2011-01-18	32.62	33.16	32.15	33.15	197731
2011-01-19	33.15	33.36	32.46	32.52	259773
2011-01-20	32.31	33.04	32.30	32.58	517083
2011-01-21	32.69	33.61	32.68	33.22	661901
2011-01-24	33.47	33.50	32.86	33.15	574055
2011-01-25	33.00	33.44	32.70	33.29	454655
2011-01-26	33.29	33.40	32.88	33.40	447349
2011-01-27	33.28	33.96	33.07	33.84	339864
2011-01-28	33.78	34.18	32.81	32.83	227386
2011-01-31	32.99	33.33	32.49	32.91	550138
2011-02-01	33.04	33.75	32.97	33.60	226718
2011-02-02	33.48	33.70	33.06	33.10	157762
2011-02-03	33.13	33.34	32.51	33.26	151045
2011-02-04	33.28	33.59	32.66	33.30	175585
2011-02-07	33.30	33.87	32.90	33.58	539590
2011-02-08	33.38	33.44	32.85	33.24	341735
2011-02-09	33.04	33.15	32.81	33.10	320599
2011-02-10	32.80	33.02	32.52	32.94	527743
2011-02-11	32.85	33.31	32.66	33.31	312124
2011-02-14	33.17	33.42	33.01	33.32	221085
2011-02-15	33.16	33.50	33.00	33.13	397842
2011-02-16	33.24	33.93	33.15	33.87	205955
2011-02-17	33.89	33.89	33.25	33.59	187209
2011-02-18	33.81	33.90	33.66	33.86	516625
2011-02-22	33.43	33.69	32.90	33.14	413660
2011-02-23	33.14	33.44	32.93	32.97	353307
2011-02-24	33.11	33.22	32.75	33.08	441308
2011-02-25	33.19	33.76	33.09	33.75	189369
2011-02-28	33.89	34.05	33.34	33.58	268689
2011-03-01	33.60	33.60	32.95	33.09	260362
2011-03-02	32.99	33.27	32.71	33.05	166101
2011-03-03	33.36	33.86	33.29	33.75	155734
2011-03-04	33.75	33.87	33.28	33.67	331991
2011-03-07	33.93	34.33	33.22	33.65	293067
2011-03-08	33.73	34.76	33.52	34.62	391253
2011-03-09	34.60	35.01	34.35	35.01	620665
2011-03-10	34.58	34.59	33.89	34.29	449303
2011-03-11	34.16	34.32	33.84	34.26	272720
2011-03-14	33.92	34.24	33.81	34.11	246410
2011-03-15	33.20	34.23	33.20	34.02	361724
2011-03-16	33.93	34.32	33.59	34.00	513320
2011-03-17	34.53	34.76	33.60	34.21	267635
2011-03-18	34.57	34.85	34.44	34.82	412880
2011-03-21	35.22	35.45	34.85	35.16	169637
2011-03-22	35.22	35.51	34.98	35.32	395187
2011-03-23	35.16	35.33	34.67	35.20	763119
2011-03-24	35.33	35.45	34.87	35.02	341751
2011-03-25	35.03	35.30	34.84	35.00	305415
2011-03-28	35.24	35.95	34.91	35.76	259170
2011-03-29	35.82	36.24	35.57	35.91	112358
2011-03-30	35.98	36.95	35.85	36.87	334329
2011-03-31	36.74	36.97	36.55	36.75	173013
2011-04-01	36.94	37.28	36.69	36.93	370552
2011-04-04	37.00	37.34	36.93	37.31	217857
2011-04-05	37.20	37.34	36.51	36.58	168789
2011-04-06	36.88	37.23	36.55	37.13	142753
2011-04-07	37.19	37.22	36.74	37.00	277693
2011-04-08	37.11	37.11	36.92	37.00	255211
2011-04-11	37.10	37.32	36.97	37.23	233904
2011-04-12	37.02	37.18	36.68	36.86	327906
2011-04-13	37.08	37.08	36.25	36.42	230904
2011-04-14	36.33	36.48	36.13	36.44	113494
2011-04-15	36.32	36.67	35.78	36.61	178892
2011-04-18	36.13	36.68	35.96	36.11	402920
2011-04-19	36.36	36.40	35.85	36.08	421492
2011-04-20	36.47	36.78	34.22	34.69	1025016
2011-04-21	34.79	34.90	33.86	34.56	382925
2011-04-25	34.43	34.65	34.20	34.24	196595
2011-04-26	34.27	34.44	33.85	33.96	306332
2011-04-27	33.90	34.19	33.87	34.10	422864
2011-04-28	34.15	34.40	34.00	34.24	186606
2011-04-29	34.30	34.30	33.68	33.69	269493
2011-05-02	33.96	34.12	33.64	33.65	274503
2011-05-03	33.64	34.29	33.64	33.82	179578
2011-05-04	33.77	33.94	33.44	33.45	172490
2011-05-05	33.33	33.97	32.98	33.60	200694
2011-05-06	33.93	34.10	33.57	33.61	167618
2011-05-09	33.50	33.79	33.50	33.63	86540
2011-05-10	33.70	33.95	33.52	33.78	245884
2011-05-11	33.71	34.33	33.63	33.67	234041
2011-05-12	33.51	34.42	33.51	34.12	129644
2011-05-13	34.08	34.47	33.19	33.29	103096
2011-05-16	33.07	33.52	32.97	33.26	120863
2011-05-17	33.11	33.71	33.06	33.59	89167
2011-05-18	33.57	33.74	33.27	33.50	155585
2011-05-19	33.74	33.82	33.30	33.63	135449
2011-05-20	33.53	33.69	32.77	32.95	185913
2011-05-23	32.53	32.83	32.22	32.64	144451
2011-05-24	32.63	32.84	32.19	32.42	528831
2011-05-25	32.47	32.91	32.34	32.63	100740
2011-05-26	32.54	32.64	32.36	32.49	220192
2011-05-27	32.49	32.68	32.21	32.53	306468
2011-05-31	32.65	32.65	32.13	32.47	462892
2011-06-01	32.35	32.48	31.34	31.35	328658
2011-06-02	31.50	31.57	31.20	31.34	148357
2011-06-03	30.91	31.22	30.76	30.94	316365
2011-06-06	31.01	31.01	30.41	30.51	162923
2011-06-07	30.65	31.11	30.50	30.75	316812
2011-06-08	30.61	30.99	30.60	30.85	235429
2011-06-09	30.85	30.89	30.64	30.80	272458
2011-06-10	30.55	31.00	30.08	30.67	237290
2011-06-13	30.69	31.01	30.46	30.92	145014
2011-06-14	31.00	31.45	30.96	31.03	164213
2011-06-15	30.87	31.11	30.62	30.89	224881
2011-06-16	30.85	31.57	30.68	31.39	152579
2011-06-17	31.60	32.56	31.52	31.88	421189
2011-06-20	31.71	32.14	31.65	31.99	213368
2011-06-21	32.19	32.27	31.84	32.09	178591
2011-06-22	31.92	32.08	31.69	31.80	177783
2011-06-23	31.50	31.55	30.89	31.11	241675
2011-06-24	31.16	31.31	30.81	31.29	390866
2011-06-27	31.22	31.88	31.08	31.45	207513
2011-06-28	31.47	31.66	31.22	31.54	256386
2011-06-29	31.67	31.75	31.14	31.57	207931
2011-06-30	31.56	32.21	31.51	32.18	599577
2011-07-01	32.19	32.81	32.17	32.68	185232
2011-07-05	32.58	32.85	32.28	32.50	165823
2011-07-06	32.35	32.78	32.28	32.74	108854
2011-07-07	32.96	33.46	32.77	32.98	243547
2011-07-08	32.75	33.02	32.71	32.92	318874
2011-07-11	32.78	33.31	32.74	32.83	401344
2011-07-12	33.48	34.73	33.34	34.07	489390
2011-07-13	34.32	34.58	34.27	34.51	319956
2011-07-14	34.71	34.87	34.10	34.17	342801
2011-07-15	34.22	34.60	34.12	34.42	353772
2011-07-18	34.22	34.40	33.67	33.86	238553
2011-07-19	34.11	34.39	33.84	34.26	163092
2011-07-20	34.26	34.42	33.94	33.98	252593
2011-07-21	34.13	34.85	34.07	34.78	311427
2011-07-22	34.82	34.82	34.23	34.69	213020
2011-07-25	34.35	34.83	34.19	34.72	229728
2011-07-26	34.72	34.86	34.26	34.67	416746
2011-07-27	34.02	34.23	33.28	34.06	465422
2011-07-28	34.22	34.34	33.96	34.06	240794
2011-07-29	33.87	34.44	33.25	34.18	319733
2011-08-01	34.38	34.42	33.82	33.96	265622
2011-08-02	33.76	34.05	33.08	33.17	358125
2011-08-03	33.31	33.54	33.02	33.24	479845
2011-08-04	33.00	33.36	32.17	32.23	463988
2011-08-05	32.53	32.60	31.66	31.82	401956
2011-08-08	31.05	32.09	28.75	28.77	620079
2011-08-09	29.52	29.64	27.50	29.25	817750
2011-08-10	28.90	31.85	27.48	27.48	564758
2011-08-11	27.75	28.79	27.44	28.34	517496
2011-08-12	28.55	28.89	27.64	27.80	311465
2011-08-15	28.11	28.77	28.04	28.72	230551
2011-08-16	28.36	28.64	28.03	28.37	217133
2011-08-17	28.51	29.44	28.45	29.12	333357
2011-08-18	28.31	28.44	27.34	27.59	686759
2011-08-19	27.14	27.91	27.04	27.61	706149
2011-08-22	28.19	28.57	27.01	27.60	349609
2011-08-23	27.62	28.85	27.19	28.58	405021
2011-08-24	28.55	29.87	28.55	29.84	226823
2011-08-25	30.45	31.88	28.99	29.29	434153
2011-08-26	29.05	30.16	28.59	29.82	345775
2011-08-29	30.23	31.47	30.23	31.44	394815
2011-08-30	31.28	31.42	30.57	31.31	276248
2011-08-31	31.37	31.72	30.97	31.58	312134
2011-09-01	31.63	31.94	30.19	30.30	396418
2011-09-02	29.59	30.18	28.97	28.98	219357
2011-09-06	28.21	29.05	27.86	28.81	212804
2011-09-07	29.22	30.64	29.03	30.54	563343
2011-09-08	30.14	30.60	29.55	29.73	313269
2011-09-09	29.43	29.78	28.19	28.33	399122
2011-09-12	27.90	29.13	27.90	28.78	284726
2011-09-13	28.86	29.46	28.57	29.15	466261
2011-09-14	29.34	29.83	28.61	29.54	258483
2011-09-15	29.82	29.95	29.18	29.87	322461
2011-09-16	30.05	30.34	29.24	30.08	398251
2011-09-19	29.55	29.70	28.51	29.00	465590
2011-09-20	29.12	29.27	28.72	28.76	465668
2011-09-21	28.71	28.78	26.35	26.44	449506
2011-09-22	25.77	26.69	25.68	26.54	590897
2011-09-23	26.54	27.19	26.20	26.62	441079
2011-09-26	26.86	27.43	26.11	27.39	302201
2011-09-27	27.87	28.41	27.48	27.76	633355
2011-09-28	27.83	28.22	26.42	26.43	470931
2011-09-29	27.07	27.60	26.60	27.32	256051
2011-09-30	27.01	27.02	25.77	25.81	523023
2011-10-03	25.58	26.42	24.86	24.92	373720
2011-10-04	24.71	26.75	24.30	26.68	411730
2011-10-05	26.60	27.08	25.99	26.73	551537
2011-10-06	26.75	27.88	26.38	27.74	257065
2011-10-07	27.90	28.32	26.51	26.60	309152
2011-10-10	26.66	28.05	26.44	28.03	386273
2011-10-11	27.77	28.34	27.43	28.20	315090
2011-10-12	28.48	29.88	28.37	29.26	405241
2011-10-13	29.01	29.01	27.65	28.30	279080
2011-10-14	28.55	28.91	27.79	28.29	174844
2011-10-17	27.96	27.98	26.86	27.10	319399
2011-10-18	27.28	29.31	27.28	29.15	563749
2011-10-19	29.11	29.54	28.57	28.86	278952
2011-10-20	28.91	29.18	27.85	28.92	185031
2011-10-21	29.37	29.59	28.70	29.16	736822
2011-10-24	29.12	29.85	28.95	29.65	396255
2011-10-25	29.50	29.73	28.80	29.00	394347
2011-10-26	29.55	29.87	27.28	28.63	1432344
2011-10-27	29.73	30.34	29.18	29.89	621075
2011-10-28	29.89	30.24	29.23	29.74	336962
2011-10-31	29.24	29.75	28.85	28.88	315123
2011-11-01	27.75	28.48	27.21	27.36	421153
2011-11-02	27.88	28.94	27.68	28.86	742134
2011-11-03	29.21	29.68	28.17	29.53	302478
2011-11-04	29.18	29.51	28.74	29.00	211166
2011-11-07	28.96	29.61	28.58	29.48	161725
2011-11-08	29.87	30.00	28.87	29.87	311356
2011-11-09	29.06	29.10	27.84	27.89	357798
2011-11-10	28.39	28.57	27.95	28.23	229145
2011-11-11	28.59	29.48	28.59	29.20	255796
2011-11-14	29.05	29.21	27.71	28.16	275921
2011-11-15	27.94	28.26	27.43	27.92	363693
2011-11-16	27.64	28.16	27.32	27.38	425532
2011-11-17	27.43	27.73	26.24	26.71	612894
2011-11-18	26.91	28.11	26.57	27.83	379115
2011-11-21	27.26	27.43	26.85	27.23	412465
2011-11-22	27.19	27.50	26.85	26.90	172378
2011-11-23	26.63	26.75	25.70	25.74	240860
2011-11-25	25.68	26.25	25.68	25.78	116721
2011-11-28	26.71	26.84	25.89	26.33	284109
2011-11-29	26.32	26.52	25.67	25.76	239401
2011-11-30	26.71	27.82	26.67	27.79	489444
2011-12-01	27.62	28.36	27.19	27.77	359825
2011-12-02	28.14	28.95	27.99	28.41	308539
2011-12-05	28.91	29.09	28.17	28.61	422071
2011-12-06	28.52	28.87	28.28	28.53	246190
2011-12-07	28.30	29.09	27.76	28.94	270752
2011-12-08	28.61	28.68	27.29	27.34	163096
2011-12-09	27.50	28.40	27.29	28.14	258128
2011-12-12	27.73	27.94	27.33	27.63	193846
2011-12-13	27.70	28.00	26.85	26.99	192201
2011-12-14	26.68	27.41	26.53	26.57	181020
2011-12-15	27.03	27.63	26.69	27.51	518316
2011-12-16	27.61	27.75	27.16	27.38	811820
2011-12-19	27.52	27.72	26.56	26.67	213559
2011-12-20	27.19	28.00	27.10	27.95	308978
2011-12-21	27.80	28.31	27.47	28.28	234443
2011-12-22	28.21	29.33	28.04	28.84	270057
2011-12-23	28.95	28.96	28.36	28.45	119805
2011-12-27	28.31	28.92	28.00	28.72	132875
2011-12-28	28.74	28.87	28.07	28.12	138588
2011-12-29	28.15	28.71	28.05	28.66	165391
2011-12-30	28.55	28.55	28.00	28.05	194788
2012-01-03	28.79	29.53	28.61	29.40	311751
2012-01-04	29.11	29.59	28.88	29.50	204575
2012-01-05	29.34	30.96	29.21	30.43	338047
2012-01-06	30.40	30.65	29.90	30.30	204181
2012-01-09	30.49	30.78	29.95	30.73	187158
2012-01-10	31.14	31.61	30.85	31.43	275395
2012-01-11	31.28	31.51	30.64	31.45	204999
2012-01-12	31.45	31.73	30.90	31.72	275702
2012-01-13	31.01	31.48	30.67	31.42	235838
2012-01-17	31.68	32.26	31.26	31.37	284583
2012-01-18	31.23	31.55	31.04	31.53	342464
2012-01-19	31.95	32.43	30.81	31.07	221270
2012-01-20	30.81	31.73	30.81	31.03	367991
2012-01-23	31.06	31.68	30.95	31.21	341728
2012-01-24	30.96	31.58	30.85	31.40	374043
2012-01-25	31.28	31.97	31.04	31.72	251593
2012-01-26	31.80	31.80	30.15	30.98	393132
2012-01-27	30.92	31.25	30.66	30.90	181159
2012-01-30	30.55	31.08	30.41	30.67	322403
2012-01-31	30.95	31.08	30.56	30.65	168557
2012-02-01	30.82	31.54	30.65	31.18	428664
2012-02-02	31.15	31.59	30.76	31.00	412637
2012-02-03	31.52	32.25	31.49	31.95	443420
2012-02-06	31.86	32.05	31.55	31.90	156399
2012-02-07	31.75	32.00	31.48	31.83	411511
2012-02-08	31.87	32.47	31.52	31.96	146210
2012-02-09	32.03	32.03	31.65	31.89	161797
2012-02-10	31.46	31.60	31.08	31.17	109755
2012-02-13	31.55	31.96	31.47	31.90	137939
2012-02-14	31.79	32.08	31.40	32.04	223415
2012-02-15	32.13	33.64	32.09	33.50	603963
2012-02-16	33.45	34.16	33.03	33.94	522247
2012-02-17	34.07	34.36	33.64	34.05	331156
2012-02-21	34.16	34.33	33.61	34.04	352421
2012-02-22	34.01	34.01	32.96	33.23	260549
2012-02-23	33.34	34.17	32.99	33.84	217491
2012-02-24	33.85	33.91	33.36	33.54	140301
2012-02-27	33.18	34.27	33.00	33.84	266401
2012-02-28	33.92	34.23	33.60	33.99	198929
2012-02-29	34.11	34.34	33.70	33.71	283392
2012-03-01	33.90	34.51	33.83	34.11	397019
2012-03-02	34.12	34.12	33.38	33.69	374343
2012-03-05	33.47	34.08	33.21	33.65	139440
2012-03-06	33.18	33.35	32.60	32.98	245709
2012-03-07	33.24	33.59	32.89	33.37	105773
2012-03-08	33.58	34.03	33.26	33.93	157795
2012-03-09	33.87	34.59	33.73	34.12	202089
2012-03-12	34.01	34.22	33.59	33.98	133482
2012-03-13	34.35	35.67	34.17	35.64	362153
2012-03-14	35.49	35.49	34.51	34.91	855500
2012-03-15	34.98	35.49	34.56	35.15	368333
2012-03-16	35.31	35.78	34.83	35.38	479654
2012-03-19	35.32	36.57	34.93	36.12	258728
2012-03-20	35.82	36.25	35.63	36.01	193446
2012-03-21	36.10	36.30	35.98	36.10	309361
2012-03-22	35.78	35.82	35.31	35.75	192108
2012-03-23	35.73	35.94	35.19	35.85	231445
2012-03-26	36.31	36.57	35.88	36.12	228213
2012-03-27	36.10	36.13	35.59	35.78	171793
2012-03-28	35.76	36.31	35.55	35.94	147380
2012-03-29	35.61	35.78	35.01	35.68	156859
2012-03-30	36.08	36.08	35.40	35.79	209131
2012-04-02	35.80	36.16	35.50	36.00	274419
2012-04-03	35.83	36.03	35.37	35.90	170978
2012-04-04	35.60	35.64	34.95	35.17	135941
2012-04-05	35.06	35.29	34.87	34.98	170430
2012-04-09	34.21	34.53	34.13	34.22	180176
2012-04-10	34.15	34.40	33.51	33.75	361893
2012-04-11	34.18	34.52	34.00	34.37	180587
2012-04-12	34.36	34.73	34.17	34.59	150031
2012-04-13	34.43	34.57	33.30	33.33	488771
2012-04-16	33.55	33.90	33.13	33.61	222554
2012-04-17	34.00	34.76	33.89	34.42	209448
2012-04-18	34.33	34.33	33.58	33.87	182063
2012-04-19	34.25	35.30	34.04	34.18	745617
2012-04-20	35.75	35.75	35.00	35.40	723646
2012-04-23	34.88	35.78	34.74	35.72	415672
2012-04-24	35.87	36.62	35.60	36.07	546564
2012-04-25	36.41	36.76	35.83	36.21	380775
2012-04-26	36.08	36.56	35.95	36.47	208318
2012-04-27	36.46	36.85	36.18	36.55	365221
2012-04-30	36.59	36.64	36.01	36.13	244552
2012-05-01	36.20	36.67	36.03	36.17	348638
2012-05-02	36.04	36.36	35.60	36.06	219416
2012-05-03	36.02	36.22	35.76	35.86	159381
2012-05-04	35.65	35.88	35.25	35.67	293815
2012-05-07	35.54	36.23	35.38	35.95	214089
2012-05-08	35.62	36.12	35.55	35.98	510444
2012-05-09	35.70	35.70	34.90	35.54	193112
2012-05-10	35.89	36.01	35.51	35.81	168586
2012-05-11	35.33	35.88	35.19	35.35	162146
2012-05-14	34.89	35.11	34.52	34.80	186324
2012-05-15	34.86	35.26	34.40	34.60	209875
2012-05-16	34.76	34.95	34.18	34.24	159886
2012-05-17	34.22	34.58	33.66	33.67	245936
2012-05-18	33.59	34.06	33.13	33.40	248890
2012-05-21	33.52	33.98	33.35	33.93	433209
2012-05-22	33.93	34.45	33.63	33.90	253863
2012-05-23	33.68	34.26	33.42	34.15	213752
2012-05-24	34.21	34.35	33.69	34.35	113448
2012-05-25	34.24	34.37	33.79	33.93	108976
2012-05-29	34.09	34.33	33.77	34.07	127783
2012-05-30	33.75	33.96	33.56	33.62	136760
2012-05-31	33.65	34.10	33.17	34.01	193664
2012-06-01	33.23	33.43	32.32	32.38	261040
2012-06-04	32.40	32.60	31.87	32.05	158778
2012-06-05	31.79	32.62	31.67	32.53	293623
2012-06-06	32.57	33.04	32.38	33.00	193073
2012-06-07	33.47	33.92	33.16	33.56	186413
2012-06-08	33.38	34.29	33.29	34.20	115509
2012-06-11	34.50	34.77	33.73	33.76	198860
2012-06-12	33.84	33.84	33.31	33.83	128986
2012-06-13	33.68	34.40	33.50	33.56	146732
2012-06-14	33.75	34.27	33.56	34.14	213297
2012-06-15	34.11	35.04	34.07	34.88	213171
2012-06-18	34.72	35.17	34.58	34.86	109230
2012-06-19	34.91	35.71	34.83	35.50	131514
2012-06-20	35.43	35.75	35.25	35.50	144543
2012-06-21	35.56	35.62	34.62	34.67	137176
2012-06-22	34.93	35.29	34.57	35.19	546912
2012-06-25	34.75	34.81	34.30	34.65	82982
2012-06-26	34.62	34.85	34.13	34.67	202510
2012-06-27	34.74	35.32	34.49	35.30	140124
2012-06-28	34.92	35.26	34.45	35.06	201294
2012-06-29	35.64	35.64	34.70	35.50	343548
2012-07-02	35.75	35.81	35.03	35.81	327544
2012-07-03	35.92	36.00	35.58	36.00	117349
2012-07-05	36.00	36.14	35.63	35.97	134585
2012-07-06	35.52	36.10	35.25	35.96	126621
2012-07-09	35.41	35.51	34.63	35.51	299653
2012-07-10	35.65	35.84	34.80	35.15	219602
2012-07-11	35.20	35.31	34.89	35.09	171334
2012-07-12	34.75	35.02	34.51	34.97	147265
2012-07-13	35.00	35.54	34.94	35.51	396207
2012-07-16	35.53	36.17	35.34	36.09	236575
2012-07-17	36.13	36.71	35.89	36.65	421294
2012-07-18	36.55	36.87	36.41	36.70	227581
2012-07-19	36.69	37.00	36.37	36.81	641451
2012-07-20	36.79	37.91	36.72	36.97	784401
2012-07-23	36.04	36.68	36.00	36.50	303489
2012-07-24	36.73	36.73	36.44	36.63	316894
2012-07-25	36.76	36.89	36.43	36.54	156766
2012-07-26	36.91	37.09	36.52	36.84	133330
2012-07-27	36.92	37.78	36.50	37.50	139342
2012-07-30	37.50	37.66	36.80	36.86	93100
2012-07-31	36.84	37.18	36.66	36.71	164706
2012-08-01	36.75	36.99	36.23	36.23	208714
2012-08-02	36.14	36.20	35.30	35.78	139242
2012-08-03	36.20	36.89	35.88	36.75	150231
2012-08-06	36.75	37.16	36.55	36.72	194457
2012-08-07	36.79	37.10	36.51	36.80	186022
2012-08-08	36.68	36.84	36.43	36.69	134465
2012-08-09	36.89	37.15	36.47	36.69	345364
2012-08-10	36.75	36.75	36.39	36.60	63684
2012-08-13	36.64	36.87	36.28	36.78	101062
2012-08-14	36.96	36.96	36.47	36.65	175338
2012-08-15	36.52	37.09	36.49	36.93	82883
2012-08-16	36.88	37.09	36.58	36.96	127623
2012-08-17	36.84	37.10	36.75	37.09	120967
2012-08-20	35.91	37.10	35.91	37.07	243582
2012-08-21	37.35	37.84	37.00	37.02	155778
2012-08-22	36.90	37.26	36.75	37.00	230054
2012-08-23	37.00	37.07	36.86	36.90	470450
2012-08-24	36.75	37.14	36.72	36.81	142570
2012-08-27	36.90	37.32	36.50	37.17	326593
2012-08-28	37.01	37.47	36.92	37.36	138295
2012-08-29	37.48	37.90	37.21	37.85	304457
2012-08-30	37.66	37.84	37.16	37.55	133921
2012-08-31	37.87	37.87	37.38	37.41	124406
2012-09-04	36.27	37.50	36.08	37.42	369336
2012-09-05	37.58	37.58	37.05	37.25	269393
2012-09-06	37.55	37.99	37.44	37.59	337717
2012-09-07	37.15	37.95	37.14	37.73	341740
2012-09-10	37.77	37.86	37.36	37.44	104311
2012-09-11	37.57	37.96	37.41	37.62	76155
2012-09-12	37.73	37.84	37.37	37.58	273639
2012-09-13	37.74	38.54	37.28	38.14	287279
2012-09-14	38.27	39.04	38.03	38.74	258051
2012-09-17	38.59	38.78	38.26	38.37	259832
2012-09-18	38.43	38.43	37.71	37.83	281224
2012-09-19	38.06	38.19	37.75	38.01	222898
2012-09-20	37.99	38.30	37.77	38.09	158946
2012-09-21	38.60	38.68	37.90	38.01	426749
2012-09-24	37.80	38.42	37.70	38.25	195372
2012-09-25	38.47	38.68	38.06	38.30	350230
2012-09-26	38.29	38.36	37.53	37.70	225414
2012-09-27	37.79	38.16	37.58	38.07	107884
2012-09-28	37.82	37.95	37.54	37.57	97218
2012-10-01	37.95	38.23	37.53	37.87	174034
2012-10-02	37.93	38.09	37.60	37.98	189478
2012-10-03	38.07	38.65	37.78	38.51	211539
2012-10-04	38.60	39.20	38.43	39.20	179235
2012-10-05	39.38	39.81	39.19	39.28	185100
2012-10-08	39.11	39.33	39.02	39.07	67572
2012-10-09	39.07	39.10	38.60	38.69	397850
2012-10-10	38.80	39.07	38.43	38.61	133623
2012-10-11	39.02	39.07	38.67	38.79	147369
2012-10-12	38.69	38.69	37.71	37.88	254235
2012-10-15	38.15	38.58	37.85	37.95	629049
2012-10-16	38.30	38.40	37.17	37.43	251106
2012-10-17	38.24	38.25	36.67	37.31	410044
2012-10-18	37.16	37.82	37.05	37.59	278428
2012-10-19	37.35	37.72	36.98	37.64	303868
2012-10-22	37.48	37.80	37.26	37.78	313187
2012-10-23	37.52	37.62	37.10	37.60	205933
2012-10-24	37.69	37.77	37.30	37.45	232316
2012-10-25	37.64	37.96	36.86	37.58	621337
2012-10-26	37.50	37.50	36.88	37.07	100419
2012-10-31	37.08	37.13	36.58	36.95	215887
2012-11-01	37.05	37.30	36.71	37.15	407286
2012-11-02	37.25	37.25	36.52	36.57	196694
2012-11-05	36.63	37.34	36.01	36.85	250706
2012-11-06	37.00	37.46	36.87	37.27	122204
2012-11-07	36.88	37.00	35.87	35.90	282340
2012-11-08	35.94	36.33	35.63	35.67	140959
2012-11-09	35.44	36.24	35.27	36.10	243288
2012-11-12	36.12	36.12	35.70	36.01	157920
2012-11-13	35.78	36.44	35.75	35.92	248373
2012-11-14	35.93	35.93	35.29	35.31	337688
2012-11-15	35.26	35.47	34.72	34.86	284676
2012-11-16	34.78	35.67	34.40	35.50	252156
2012-11-19	35.84	36.44	35.58	36.34	180819
2012-11-20	36.18	36.60	35.96	36.39	104172
2012-11-21	36.39	36.50	35.85	36.34	78940
2012-11-23	36.44	37.09	36.28	37.07	56415
2012-11-26	36.88	37.03	36.55	36.80	107021
2012-11-27	36.74	36.87	36.41	36.44	109435
2012-11-28	36.38	36.49	35.52	36.49	163020
2012-11-29	36.73	36.90	36.40	36.74	250819
2012-11-30	36.85	36.97	36.61	36.79	169702
2012-12-03	37.14	37.14	36.72	37.00	119300
2012-12-04	36.92	36.92	36.20	36.75	229621
2012-12-05	36.95	37.00	36.48	36.55	131384
2012-12-06	36.59	36.61	36.10	36.41	141007
2012-12-07	36.74	36.79	36.25	36.39	118847
2012-12-10	36.45	36.45	36.01	36.21	198983
2012-12-11	36.42	36.57	36.22	36.55	182517
2012-12-12	36.58	37.05	36.36	36.63	247493
2012-12-13	36.61	36.79	36.10	36.16	173177
2012-12-14	36.16	36.34	35.67	35.75	217480
2012-12-17	35.80	36.88	35.80	36.88	123344
2012-12-18	36.99	37.23	36.72	36.97	240475
2012-12-19	37.08	37.92	36.91	37.68	307146
2012-12-20	37.67	38.22	37.55	37.86	208730
2012-12-21	37.49	37.84	37.31	37.55	717446
2012-12-24	37.63	37.74	37.25	37.34	56555
2012-12-26	37.30	37.32	36.90	36.93	160060
2012-12-27	36.87	37.01	35.96	36.53	269771
2012-12-28	36.32	36.91	36.26	36.43	160964
2012-12-31	36.56	36.78	36.25	36.70	270918
2013-01-02	37.46	38.10	37.15	38.01	344838
2013-01-03	38.04	38.44	37.88	38.40	234356
2013-01-04	38.61	38.66	38.26	38.39	873461
2013-01-07	38.34	38.38	37.84	38.24	120463
2013-01-08	38.24	38.55	38.11	38.47	546723
2013-01-09	38.50	38.56	37.69	37.89	238640
2013-01-10	38.12	38.25	37.76	37.97	160945
2013-01-11	37.92	38.00	37.08	37.61	144511
2013-01-14	37.46	37.97	37.32	37.80	134709
2013-01-15	37.59	37.93	37.44	37.84	71346
2013-01-16	37.80	38.30	37.51	37.86	191070
2013-01-17	37.99	38.44	37.97	38.23	436289
2013-01-18	38.17	38.59	37.04	37.40	291192
2013-01-22	37.29	37.99	37.29	37.94	213702
2013-01-23	37.86	38.01	37.50	37.61	146758
2013-01-24	37.65	38.09	37.60	37.79	220318
2013-01-25	38.00	38.00	37.25	37.62	198725
2013-01-28	37.60	37.83	37.15	37.34	249125
2013-01-29	37.32	37.40	36.78	37.02	261048
2013-01-30	36.84	37.09	36.50	36.93	242994
2013-01-31	36.93	37.32	36.85	37.07	251696
2013-02-01	37.29	37.45	37.04	37.27	110048
2013-02-04	37.10	37.21	36.74	36.81	118730
2013-02-05	37.09	37.31	36.66	37.17	111893
2013-02-06	37.01	37.09	36.82	36.98	124370
2013-02-07	37.00	37.13	36.76	37.00	95702
2013-02-08	36.99	37.39	36.99	37.25	80476
2013-02-11	37.18	37.21	36.96	37.04	106737
2013-02-12	37.04	37.49	36.96	37.32	161218
2013-02-13	37.37	37.51	36.99	37.51	165410
2013-02-14	37.34	37.60	37.24	37.40	103324
2013-02-15	37.63	37.65	37.15	37.41	183393
2013-02-19	37.37	37.40	36.99	37.24	260213
2013-02-20	37.19	37.54	36.95	36.96	192686
2013-02-21	36.99	37.48	36.52	36.76	93726
2013-02-22	37.03	37.19	36.59	36.81	168379
2013-02-25	36.86	37.04	35.90	35.94	243364
2013-02-26	36.12	36.35	36.02	36.20	611446
2013-02-27	36.24	36.61	36.15	36.38	184832
2013-02-28	36.43	36.84	36.32	36.50	186135
2013-03-01	36.23	36.79	36.20	36.52	357713
2013-03-04	36.50	36.61	36.20	36.38	259125
2013-03-05	36.54	36.83	36.34	36.46	156592
2013-03-06	36.62	36.68	36.44	36.53	100623
2013-03-07	36.48	36.85	36.48	36.73	120865
2013-03-08	37.04	37.08	36.45	36.60	217403
2013-03-11	36.54	36.85	36.51	36.70	318007
2013-03-12	36.65	36.75	36.51	36.62	429132
2013-03-13	36.63	36.67	36.45	36.64	288148
2013-03-14	36.63	37.52	36.57	37.38	200545
2013-03-15	37.47	37.74	37.33	37.66	573129
2013-03-18	37.27	37.71	37.27	37.42	221190
2013-03-19	37.55	37.68	37.30	37.55	86576
2013-03-20	37.80	37.87	37.68	37.78	103951
2013-03-21	37.55	37.65	37.17	37.23	183978
2013-03-22	37.26	37.27	36.95	37.10	164390
2013-03-25	37.16	37.25	36.80	36.93	252787
2013-03-26	37.11	37.21	36.79	36.85	221228
2013-03-27	36.74	37.07	36.42	37.04	168417
2013-03-28	37.14	37.24	36.99	37.04	218572
2013-04-01	36.99	37.08	36.29	36.77	259107
2013-04-02	36.93	37.15	36.03	36.20	427565
2013-04-03	36.20	36.24	35.95	36.00	318285
2013-04-04	35.96	36.58	35.92	36.58	201611
2013-04-05	36.08	36.54	36.04	36.52	316036
2013-04-08	36.50	36.57	36.09	36.15	194318
2013-04-09	36.25	36.30	35.75	35.82	187767
2013-04-10	35.81	36.31	35.76	36.22	237033
2013-04-11	36.25	36.30	36.02	36.30	247362
2013-04-12	36.04	36.42	35.73	36.00	252525
2013-04-15	35.74	36.03	35.45	35.61	521701
2013-04-16	35.85	36.05	35.61	36.00	552305
2013-04-17	35.61	35.89	35.14	35.62	1060271
2013-04-18	35.60	35.65	34.63	34.75	710054
2013-04-19	35.00	35.71	34.87	35.70	354252
2013-04-22	35.76	35.76	35.11	35.19	298643
2013-04-23	35.41	35.75	35.38	35.74	354127
2013-04-24	35.70	35.85	35.50	35.77	197575
2013-04-25	35.80	36.06	35.78	35.98	271065
2013-04-26	35.87	35.87	35.30	35.66	168848
2013-04-29	35.71	36.11	35.71	36.07	279887
2013-04-30	35.96	36.10	35.69	35.86	391881
2013-05-01	35.80	35.90	35.01	35.02	472771
2013-05-02	35.10	35.63	35.01	35.46	240117
2013-05-03	35.79	36.23	35.78	35.94	148565
2013-05-06	36.04	36.53	35.91	36.38	117084
2013-05-07	36.55	36.81	36.23	36.81	304115
2013-05-08	36.82	36.82	36.47	36.63	214081
2013-05-09	36.50	36.64	36.37	36.49	182109
2013-05-10	36.43	36.54	36.25	36.46	190271
2013-05-13	36.48	36.80	36.35	36.58	80255
2013-05-14	36.54	37.19	36.54	37.00	576679
2013-05-15	36.99	37.26	36.84	36.99	424554
2013-05-16	36.78	37.42	36.68	37.11	421158
2013-05-17	37.32	37.65	37.28	37.64	193692
2013-05-20	37.46	37.77	37.38	37.50	468262
2013-05-21	37.45	37.79	37.32	37.48	333982
2013-05-22	37.42	37.92	36.97	37.30	595033
2013-05-23	37.10	37.49	36.73	37.44	284703
2013-05-24	37.46	37.87	37.20	37.81	151831
2013-05-28	38.24	38.70	38.18	38.46	528741
2013-05-29	38.33	38.58	37.67	37.89	195799
2013-05-30	37.91	38.44	37.45	38.39	171964
2013-05-31	38.26	38.69	37.74	37.74	156360
2013-06-03	37.82	38.14	37.29	37.65	274782
2013-06-04	37.60	37.75	37.07	37.37	207122
2013-06-05	37.37	37.74	37.15	37.24	212618
2013-06-06	37.12	37.43	36.80	37.17	378117
2013-06-07	37.01	37.48	36.86	37.37	303484
2013-06-10	37.40	37.74	37.23	37.65	217136
2013-06-11	37.24	37.77	36.98	37.28	307659
2013-06-12	37.44	37.44	36.78	36.88	84300
2013-06-13	36.86	37.42	36.74	37.41	121749
2013-06-14	37.20	37.30	36.52	36.67	132741
2013-06-17	36.97	37.23	36.62	36.81	200434
2013-06-18	36.93	37.30	36.80	37.17	140895
2013-06-19	37.12	37.29	36.81	36.91	121296
2013-06-20	36.50	37.62	36.50	37.22	335449
2013-06-21	37.34	37.67	37.09	37.65	455155
2013-06-24	37.50	37.68	37.27	37.46	214697
2013-06-25	37.65	38.08	37.46	37.96	363267
2013-06-26	38.05	38.34	37.69	37.85	251431
2013-06-27	38.00	38.43	37.92	38.38	241191
2013-06-28	38.40	38.58	38.10	38.28	441247
2013-07-01	38.50	39.71	38.38	39.34	365142
2013-07-02	39.42	39.53	39.03	39.25	306679
2013-07-03	38.96	39.30	38.83	39.25	79215
2013-07-05	39.70	40.00	39.25	39.99	211548
2013-07-08	40.15	40.37	39.92	40.21	326697
2013-07-09	40.48	40.48	39.80	40.35	234145
2013-07-10	40.38	40.49	39.75	39.83	156205
2013-07-11	40.11	40.30	39.00	39.44	241395
2013-07-12	39.44	40.23	39.21	40.14	134081
2013-07-15	40.28	40.77	40.14	40.59	268351
2013-07-16	40.73	40.77	40.22	40.54	281285
2013-07-17	41.00	41.36	40.37	41.03	502066
2013-07-18	41.25	41.92	41.21	41.60	513394
2013-07-19	41.49	41.80	41.06	41.54	144624
2013-07-22	41.50	42.14	41.48	41.94	166140
2013-07-23	42.14	42.28	40.94	41.03	787297
2013-07-24	41.17	41.39	40.96	41.25	965553
2013-07-25	41.10	41.59	40.89	41.19	415679
2013-07-26	40.95	41.26	40.85	41.19	329940
2013-07-29	41.19	41.32	40.79	40.86	220427
2013-07-30	41.10	41.26	40.72	40.86	296386
2013-07-31	40.99	41.54	40.83	40.91	323521
2013-08-01	41.05	41.96	41.05	41.35	483968
2013-08-02	41.18	41.77	40.90	41.64	587168
2013-08-05	41.58	41.93	41.38	41.65	204889
2013-08-06	41.59	41.90	41.10	41.47	248098
2013-08-07	41.32	41.55	40.84	41.12	151018
2013-08-08	41.35	41.44	40.90	40.95	180719
2013-08-09	40.91	41.05	40.62	40.78	142585
2013-08-12	40.57	41.12	40.49	40.95	227919
2013-08-13	41.03	41.24	40.69	41.13	197424
2013-08-14	41.00	41.35	40.91	41.04	140522
2013-08-15	40.70	41.00	40.56	40.89	179385
2013-08-16	40.69	41.17	40.51	40.87	461875
2013-08-19	41.03	41.32	40.27	40.36	185938
2013-08-20	40.50	41.25	40.36	41.20	244192
2013-08-21	41.22	41.40	40.68	40.92	169711
2013-08-22	40.97	41.62	40.97	41.38	176821
2013-08-23	41.35	41.35	40.90	41.09	142613
2013-08-26	41.06	41.17	40.47	40.58	170599
2013-08-27	40.16	40.41	39.81	39.91	327671
2013-08-28	39.84	39.98	39.43	39.43	284575
2013-08-29	39.31	39.68	39.25	39.57	621341
2013-08-30	39.58	39.78	39.46	39.64	412841
2013-09-03	39.98	40.63	39.14	39.47	476887
2013-09-04	39.40	40.01	39.21	39.64	411241
2013-09-05	39.79	40.23	39.51	40.09	535213
2013-09-06	40.22	40.68	39.64	40.63	861797
2013-09-09	40.80	40.80	40.21	40.65	331903
2013-09-10	40.69	41.01	40.42	41.00	526204
2013-09-11	40.93	41.16	40.46	40.78	263207
2013-09-12	40.78	40.90	40.28	40.29	659756
2013-09-13	40.49	40.54	40.00	40.53	498903
2013-09-16	40.80	40.94	40.21	40.40	559627
2013-09-17	40.42	40.77	40.33	40.72	476147
2013-09-18	40.60	41.07	40.29	40.45	510485
2013-09-19	40.58	40.84	39.84	40.28	670283
2013-09-20	40.55	41.36	40.27	40.87	1161708
2013-09-23	40.84	40.84	40.14	40.40	366384
2013-09-24	40.39	41.07	40.21	40.79	272132
2013-09-25	40.90	41.29	40.52	40.99	290999
2013-09-26	40.99	41.32	40.77	41.15	360653
2013-09-27	40.87	41.37	40.78	40.87	215159
2013-09-30	40.59	41.20	40.34	41.07	289781
2013-10-01	41.15	41.50	40.69	41.37	250615
2013-10-02	41.27	41.37	40.88	41.02	190779
2013-10-03	40.97	41.16	40.79	41.11	220222
2013-10-04	41.01	41.41	40.84	41.32	156934
2013-10-07	41.10	41.18	40.83	41.01	190308
2013-10-08	40.90	41.20	40.61	40.81	407902
2013-10-09	41.01	41.18	40.72	40.91	221423
2013-10-10	41.24	41.67	41.05	41.59	258157
2013-10-11	41.57	42.15	41.32	42.09	299821
2013-10-14	41.84	42.05	41.84	41.85	457439
2013-10-15	42.08	42.52	41.75	42.24	492508
2013-10-16	42.64	43.47	42.50	43.23	496853
2013-10-17	43.08	43.49	42.77	43.36	347765
2013-10-18	43.65	43.65	43.05	43.42	261450
2013-10-21	43.53	43.93	43.46	43.84	294033
2013-10-22	44.00	44.38	43.59	44.27	450366
2013-10-23	44.14	44.43	43.75	43.97	276017
2013-10-24	43.97	44.18	43.63	44.09	160495
2013-10-25	44.25	44.28	43.94	44.14	171623
2013-10-28	44.02	44.44	43.90	44.28	181482
2013-10-29	44.33	44.70	43.88	44.19	185720
2013-10-30	44.29	44.32	43.99	44.08	130324
2013-10-31	44.08	44.08	43.46	43.51	204013
2013-11-01	43.47	43.77	43.08	43.39	210853
2013-11-04	43.38	43.58	42.96	43.52	153850
2013-11-05	43.43	43.60	43.12	43.40	74640
2013-11-06	43.59	43.79	43.46	43.64	52368
2013-11-07	43.74	44.25	43.19	43.26	111479
2013-11-08	43.23	44.99	43.23	44.77	332573
2013-11-11	44.82	44.82	44.06	44.09	171968
2013-11-12	44.06	44.27	43.59	43.71	198445
2013-11-13	43.62	43.81	43.32	43.63	393722
2013-11-14	43.58	44.26	43.45	44.21	271030
2013-11-15	44.14	44.44	43.72	44.12	194237
2013-11-18	44.16	44.52	43.61	43.90	414963
2013-11-19	44.01	44.34	43.55	43.73	191471
2013-11-20	43.96	43.96	43.36	43.86	227610
2013-11-21	43.97	44.49	43.94	44.32	295916
2013-11-22	44.46	44.71	44.08	44.67	130010
2013-11-25	44.68	45.16	44.67	44.83	196231
2013-11-26	44.93	45.29	44.44	44.71	314722
2013-11-27	44.95	45.36	44.69	45.27	196178
2013-11-29	45.51	45.77	45.22	45.36	68473
2013-12-02	45.48	45.52	44.78	44.81	241032
2013-12-03	44.64	44.85	44.13	44.56	1710095
2013-12-04	44.56	46.00	44.56	45.83	995494
2013-12-05	45.74	45.93	45.02	45.72	597632
2013-12-06	46.00	47.44	45.79	47.33	1230840
2013-12-09	47.33	47.80	46.57	46.90	1223089
2013-12-10	46.72	46.99	46.06	46.22	446329
2013-12-11	46.36	46.36	45.48	45.61	353104
2013-12-12	45.69	46.01	45.63	45.75	145443
2013-12-13	45.96	46.02	45.33	45.67	149001
2013-12-16	45.73	46.38	45.73	46.27	242841
2013-12-17	46.36	46.36	45.61	45.85	225010
2013-12-18	46.02	46.35	45.21	45.98	728320
2013-12-19	45.94	46.29	45.55	45.72	493543
2013-12-20	45.70	46.23	45.69	46.15	780930
2013-12-23	46.35	46.69	46.20	46.60	325095
2013-12-24	46.72	46.92	46.63	46.67	124866
2013-12-26	46.69	46.87	46.35	46.55	209007
2013-12-27	46.73	46.79	46.40	46.52	117281
2013-12-30	46.39	46.60	46.22	46.27	205964
2013-12-31	46.36	46.76	45.99	46.12	258283
2014-01-02	45.97	46.22	45.54	45.71	406720
2014-01-03	45.70	45.92	45.56	45.65	227176
2014-01-06	45.73	45.85	45.16	45.20	264072
2014-01-07	45.46	45.78	45.27	45.58	258526
2014-01-08	45.64	45.87	45.43	45.75	472485
2014-01-09	45.80	46.13	45.78	46.00	230210
2014-01-10	46.12	46.46	45.67	45.85	247682
2014-01-13	45.81	46.13	45.30	45.54	225575
2014-01-14	45.63	45.90	45.52	45.80	210572
2014-01-15	45.97	46.41	45.88	46.26	244245
2014-01-16	45.94	46.12	45.33	45.71	194917
2014-01-17	45.75	46.32	45.67	46.01	217889
2014-01-21	46.14	48.06	46.14	47.65	621831
2014-01-22	47.25	47.89	46.27	47.22	447157
2014-01-23	47.05	47.44	46.28	46.65	415314
2014-01-24	46.54	46.95	45.78	46.32	309577
2014-01-27	45.67	46.64	45.17	45.20	306549
2014-01-28	45.23	45.65	44.90	45.49	213155
2014-01-29	45.18	45.34	44.42	44.63	199543
2014-01-30	44.89	45.04	44.50	44.74	168196
2014-01-31	44.02	45.16	43.74	43.83	236503
2014-02-03	43.69	43.97	42.37	42.46	302982
2014-02-04	42.50	43.19	42.14	43.15	242065
2014-02-05	43.00	43.58	42.90	43.40	290289
2014-02-06	43.38	44.01	43.25	43.81	307447
2014-02-07	43.95	44.60	43.32	43.99	1054201
2014-02-10	43.97	44.25	43.30	43.74	311697
2014-02-11	43.70	44.46	43.50	44.25	116923
2014-02-12	44.37	44.94	43.89	44.16	178048
2014-02-13	43.88	44.42	43.62	44.39	111207
2014-02-14	44.42	44.74	44.10	44.67	183046
2014-02-18	44.74	44.85	44.30	44.72	251478
2014-02-19	44.53	44.86	43.32	43.38	248153
2014-02-20	43.43	44.03	43.13	43.78	247364
2014-02-21	43.90	44.28	43.67	44.07	310599
2014-02-24	44.17	45.27	44.17	44.94	302570
2014-02-25	44.98	45.15	44.17	44.35	253936
2014-02-26	44.57	45.37	44.57	45.37	383470
2014-02-27	45.44	46.00	45.02	45.71	379296
2014-02-28	45.85	46.77	45.70	46.28	1122202
2014-03-03	45.78	46.00	45.40	45.97	324801
2014-03-04	46.49	47.26	46.12	47.01	371411
2014-03-05	46.94	46.94	46.58	46.81	403604
2014-03-06	46.85	47.42	46.85	47.07	276786
2014-03-07	47.48	47.89	47.20	47.70	249201
2014-03-10	47.74	47.88	47.38	47.80	254903
2014-03-11	47.70	47.79	47.15	47.63	265151
2014-03-12	47.58	47.80	46.94	47.65	266616
2014-03-13	47.76	47.93	46.95	47.17	291703
2014-03-14	46.97	48.13	46.97	47.80	451647
2014-03-17	48.09	48.91	48.03	48.72	408635
2014-03-18	48.73	48.84	48.27	48.61	346055
2014-03-19	48.65	48.91	48.16	48.47	409223
2014-03-20	48.49	49.65	48.23	49.62	436553
2014-03-21	49.85	49.99	48.80	48.84	2790009
2014-03-24	49.06	49.84	48.75	48.97	275974
2014-03-25	49.27	49.62	48.77	48.93	189994
2014-03-26	49.39	49.39	48.24	48.27	208091
2014-03-27	48.16	48.55	47.31	47.46	195482
2014-03-28	47.40	48.21	47.40	47.83	236348
2014-03-31	48.07	48.72	47.89	48.66	181869
2014-04-01	48.67	49.26	48.39	49.21	394801
2014-04-02	49.15	49.46	48.51	48.75	304810
2014-04-03	48.65	48.82	48.52	48.62	272019
2014-04-04	48.64	48.85	47.46	47.53	226989
2014-04-07	47.36	47.89	46.83	47.16	424349
2014-04-08	47.13	47.69	46.80	47.41	419055
2014-04-09	47.40	47.52	46.74	46.96	290446
2014-04-10	46.82	46.95	45.34	45.64	241052
2014-04-11	45.11	46.28	45.04	45.76	314880
2014-04-14	46.40	46.62	45.40	46.01	196392
2014-04-15	45.98	46.54	45.07	45.77	290085
2014-04-16	45.84	46.40	45.03	46.10	377083
2014-04-17	46.30	46.96	46.25	46.76	336809
2014-04-21	46.93	46.95	46.27	46.79	213250
2014-04-22	46.75	47.21	46.43	46.93	205675
2014-04-23	46.80	47.17	46.58	46.68	123648
2014-04-24	46.85	46.85	45.81	45.86	118071
2014-04-25	45.60	45.92	44.93	45.15	210925
2014-04-28	45.18	45.42	44.24	44.65	182525
2014-04-29	44.96	45.14	44.27	44.27	116642
2014-04-30	44.02	44.88	43.80	44.82	276967
2014-05-01	44.70	45.04	43.88	44.57	414390
2014-05-02	44.82	45.49	44.63	44.82	164323
2014-05-05	44.42	44.94	44.12	44.55	208868
2014-05-06	44.16	44.84	43.95	44.11	326544
2014-05-07	44.18	44.54	43.76	44.50	251499
2014-05-08	44.54	44.84	44.05	44.13	175563
2014-05-09	43.82	44.62	43.78	44.58	192286
2014-05-12	44.78	45.42	44.54	45.15	219557
2014-05-13	45.03	45.31	44.76	44.84	272376
2014-05-14	44.88	44.88	43.44	43.53	206195
2014-05-15	43.26	43.45	42.53	43.22	229319
2014-05-16	43.11	43.29	42.72	43.09	171873
2014-05-19	42.95	43.86	42.75	43.85	163639
2014-05-20	43.64	43.72	43.02	43.37	230659
2014-05-21	43.69	44.03	43.05	43.41	172260
2014-05-22	43.62	43.76	43.43	43.66	629493
2014-05-23	43.83	43.97	43.43	43.66	241685
2014-05-27	44.08	44.46	43.66	44.08	270074
2014-05-28	43.92	44.05	43.51	43.64	153444
2014-05-29	43.88	44.03	43.44	43.66	118434
2014-05-30	43.79	44.22	43.55	43.58	169170
2014-06-02	43.61	44.03	43.18	43.72	195364
2014-06-03	43.32	44.19	43.18	43.97	270804
2014-06-04	43.95	44.26	43.88	44.09	192908
2014-06-05	44.14	45.23	44.11	45.21	233683
2014-06-06	45.50	46.01	45.32	45.94	318841
2014-06-09	46.01	46.63	46.01	46.56	212040
2014-06-10	46.44	46.62	46.03	46.59	180830
2014-06-11	46.19	46.26	45.59	45.73	237937
2014-06-12	45.63	45.79	45.01	45.53	239581
2014-06-13	45.78	45.99	45.15	45.30	128597
2014-06-16	45.33	45.33	44.61	44.96	146141
2014-06-17	44.87	45.94	44.87	45.74	167450
2014-06-18	45.72	46.02	45.22	45.99	285072
2014-06-19	46.19	46.19	45.56	45.81	102156
2014-06-20	46.00	46.02	45.57	45.79	561319
2014-06-23	45.93	46.08	45.49	45.66	107763
2014-06-24	45.51	45.90	45.22	45.23	260892
2014-06-25	44.94	45.86	44.65	45.79	233838
2014-06-26	45.87	45.98	45.13	45.92	145813
2014-06-27	45.55	45.99	45.45	45.79	490881
2014-06-30	45.77	46.00	45.34	46.00	211454
2014-07-01	46.00	47.37	45.79	46.72	300845
2014-07-02	46.45	46.85	46.11	46.18	249750
2014-07-03	46.50	47.31	46.50	47.00	90764
2014-07-07	46.75	47.08	46.46	46.72	323527
2014-07-08	46.50	46.97	46.00	46.24	178934
2014-07-09	46.49	46.75	46.14	46.20	157974
2014-07-10	45.27	46.07	45.12	45.62	170554
2014-07-11	45.41	46.07	45.08	45.70	232546
2014-07-14	46.16	46.23	45.64	45.89	259305
2014-07-15	46.25	47.18	46.25	47.11	493275
2014-07-16	47.50	47.61	46.81	46.95	319909
2014-07-17	46.68	47.22	45.85	46.20	441507
2014-07-18	46.06	46.96	46.03	46.67	213788
2014-07-21	46.42	46.53	45.94	46.33	281646
2014-07-22	46.59	46.97	46.04	46.17	264740
2014-07-23	46.20	46.81	45.74	46.58	322564
2014-07-24	46.73	47.20	46.36	47.02	541520
2014-07-25	46.68	46.98	46.46	46.74	144645
2014-07-28	46.58	46.58	45.90	46.08	181115
2014-07-29	46.08	46.56	45.77	46.14	254491
2014-07-30	46.50	46.86	46.28	46.73	206245
2014-07-31	46.26	46.77	46.11	46.33	298391
2014-08-01	46.42	46.42	45.22	45.56	228572
2014-08-04	45.75	46.01	45.04	45.50	263542
2014-08-05	45.14	45.56	44.87	45.26	270104
2014-08-06	44.87	45.51	44.87	45.16	382420
2014-08-07	45.26	45.28	44.34	44.58	198397
2014-08-08	44.79	45.06	44.48	44.74	397446
2014-08-11	44.91	45.84	44.69	45.44	230652
2014-08-12	45.21	45.75	45.21	45.53	274441
2014-08-13	45.56	46.18	45.55	46.02	236705
2014-08-14	46.00	46.20	45.58	45.63	123784
2014-08-15	46.01	46.01	44.82	45.21	321355
2014-08-18	45.68	46.20	45.47	46.08	153582
2014-08-19	46.07	46.22	45.75	45.80	225460
2014-08-20	45.40	45.86	45.21	45.25	285313
2014-08-21	45.19	46.39	44.95	46.23	215232
2014-08-22	46.24	46.59	45.83	46.27	120870
2014-08-25	46.45	46.94	46.19	46.50	217852
2014-08-26	46.57	47.22	46.34	47.16	222538
2014-08-27	47.14	47.15	46.67	46.68	104364
2014-08-28	46.69	46.76	46.32	46.41	139435
2014-08-29	46.47	46.67	46.20	46.57	95695
2014-09-02	46.76	47.44	46.76	47.10	162562
2014-09-03	47.30	47.50	47.06	47.30	200865
2014-09-04	47.34	47.78	47.18	47.25	147465
2014-09-05	47.10	47.58	46.83	47.11	124180
2014-09-08	47.10	47.32	46.88	47.32	106165
2014-09-09	47.15	47.15	46.63	46.80	127313
2014-09-10	46.86	47.65	46.86	47.38	114867
2014-09-11	47.13	47.81	47.10	47.71	106792
2014-09-12	47.78	48.07	47.33	47.86	255896
2014-09-15	47.73	47.73	47.21	47.45	140975
2014-09-16	47.40	47.60	46.96	47.25	208336
2014-09-17	47.22	47.94	47.19	47.40	166597
2014-09-18	47.50	48.49	47.50	48.07	158519
2014-09-19	48.13	48.53	47.39	47.43	600501
2014-09-22	47.31	47.48	46.67	46.68	131127
2014-09-23	46.59	46.80	46.00	46.02	205233
2014-09-24	46.22	46.57	45.68	46.11	117201
2014-09-25	46.16	46.27	45.19	45.43	131213
2014-09-26	45.47	45.92	45.06	45.27	148597
2014-09-29	44.84	45.38	44.39	45.16	116339
2014-09-30	45.17	45.17	44.62	44.67	228594
2014-10-01	44.65	45.18	44.24	44.61	265288
2014-10-02	44.54	45.23	44.35	45.04	148111
2014-10-03	45.51	45.97	45.31	45.40	135917
2014-10-06	45.50	45.78	44.82	45.05	161250
2014-10-07	44.72	44.99	44.25	44.25	176860
2014-10-08	44.10	45.22	44.10	45.18	132556
2014-10-09	45.09	45.22	43.83	43.83	168509
2014-10-10	43.61	44.46	43.59	43.79	171822
2014-10-13	43.87	44.58	43.70	43.91	254687
2014-10-14	44.38	44.84	44.11	44.29	344687
2014-10-15	43.45	43.60	42.00	42.99	358820
2014-10-16	42.30	44.29	41.99	44.06	357528
2014-10-17	44.84	44.84	43.37	43.82	262608
2014-10-20	43.88	44.15	43.11	43.42	265409
2014-10-21	43.61	44.45	43.20	44.29	188021
2014-10-22	44.40	44.89	43.71	43.78	149588
2014-10-23	44.35	44.66	43.85	44.08	143537
2014-10-24	44.25	44.59	43.91	44.04	143244
2014-10-27	43.72	44.28	43.67	44.17	197152
2014-10-28	44.50	45.86	44.45	45.79	339817
2014-10-29	45.89	46.12	45.13	45.72	357584
2014-10-30	45.45	46.20	44.98	45.86	216494
2014-10-31	46.73	46.73	45.50	46.32	295902
2014-11-03	46.51	46.70	46.11	46.36	170564
2014-11-04	46.00	46.25	45.68	46.14	147414
2014-11-05	46.46	46.78	45.98	46.09	313295
2014-11-06	46.17	46.60	45.87	46.55	100882
2014-11-07	46.47	46.88	46.06	46.66	59997
2014-11-10	46.58	46.98	46.44	46.88	112018
2014-11-11	46.88	46.88	46.38	46.59	120438
2014-11-12	46.31	47.10	46.31	46.94	110779
2014-11-13	47.02	47.13	46.58	46.85	12140
2014-11-14	46.56	46.64	46.06	46.34	134207
2014-11-17	46.28	46.29	45.88	45.91	110634
2014-11-18	46.04	46.07	45.47	45.49	157378
2014-11-19	45.47	45.66	44.49	44.97	140993
2014-11-20	44.87	45.36	44.63	45.30	140448
2014-11-21	45.81	45.81	44.72	44.79	90132
2014-11-24	44.79	45.45	44.79	45.38	137599
2014-11-25	45.50	45.62	45.12	45.58	167634
2014-11-26	45.55	45.75	45.34	45.73	125810
2014-11-28	45.88	45.88	44.57	44.69	75225
2014-12-01	44.69	44.73	43.80	43.81	171656
2014-12-02	43.92	44.72	43.92	44.28	190424
2014-12-03	44.27	45.25	44.24	44.98	171885
2014-12-04	44.82	44.82	44.49	44.64	138466
2014-12-05	44.66	45.95	44.57	45.22	157019
2014-12-08	45.10	45.66	44.99	45.30	109302
2014-12-09	44.66	45.97	44.66	45.94	182834
2014-12-10	45.78	45.92	44.42	44.46	289887
2014-12-11	44.81	45.37	44.08	45.05	162015
2014-12-12	44.50	45.20	44.16	44.46	157540
2014-12-15	44.75	44.84	43.72	43.80	164053
2014-12-16	43.42	44.62	43.42	44.21	283058
2014-12-17	44.21	45.42	43.74	45.33	273464
2014-12-18	45.88	46.10	45.42	46.05	142478
2014-12-19	45.94	46.17	45.60	46.00	440563
2014-12-22	46.06	46.42	45.84	46.40	144682
2014-12-23	46.74	47.02	46.43	46.68	142180
2014-12-24	46.71	46.89	46.14	46.59	47594
2014-12-26	46.75	46.93	46.52	46.83	74040
2014-12-29	46.79	47.78	46.79	47.13	152256
2014-12-30	47.06	47.58	46.61	47.29	136414
2014-12-31	47.46	47.55	46.74	46.76	103819
2015-01-02	47.12	47.12	45.65	46.42	187710
2015-01-05	46.22	46.22	45.41	45.51	206912
2015-01-06	45.67	45.67	44.25	44.38	198131
2015-01-07	44.73	45.14	44.28	44.77	105175
2015-01-08	45.15	45.37	44.93	45.13	172683
2015-01-09	45.26	45.26	44.23	44.29	115145
2015-01-12	44.37	44.37	43.57	44.04	180675
2015-01-13	44.49	45.00	43.31	43.93	289837
2015-01-14	43.23	43.82	42.52	43.13	151790
2015-01-15	43.06	43.16	42.22	42.64	291194
2015-01-16	41.04	43.82	41.04	43.74	355538
2015-01-20	43.83	43.83	42.70	43.11	240025
2015-01-21	43.01	43.48	42.58	42.83	174672
2015-01-22	43.26	45.15	43.07	45.08	266603
2015-01-23	45.03	45.14	44.21	44.40	189644
2015-01-26	44.25	44.87	43.73	44.81	134240
2015-01-27	44.30	44.52	43.87	44.23	127863
2015-01-28	44.47	44.47	43.05	43.12	167388
2015-01-29	43.28	44.02	42.79	43.97	175810
2015-01-30	43.52	44.19	43.35	43.47	231837
2015-02-02	43.75	44.82	43.51	44.69	157709
2015-02-03	44.91	46.19	44.79	45.47	219294
2015-02-04	45.38	45.90	45.26	45.35	149422
2015-02-05	45.64	46.65	45.64	46.64	211502
2015-02-06	46.85	47.55	46.28	47.02	201117
2015-02-09	46.82	46.97	46.28	46.47	140557
2015-02-10	46.94	46.94	45.82	46.78	164745
2015-02-11	46.68	47.01	46.09	46.61	135965
2015-02-12	46.91	47.70	46.67	47.68	130342
2015-02-13	47.60	47.89	47.08	47.80	125185
2015-02-17	47.60	48.38	47.38	48.29	185460
2015-02-18	48.05	48.05	46.73	47.04	294942
2015-02-19	46.97	47.26	46.48	47.03	119673
2015-02-20	47.08	47.69	46.43	47.69	153963
2015-02-23	47.43	47.84	47.01	47.73	143328
2015-02-24	47.77	48.36	47.56	47.83	84926
2015-02-25	47.83	47.83	47.34	47.43	151730
2015-02-26	47.44	47.66	47.13	47.52	169918
2015-02-27	47.36	47.58	47.00	47.09	166711
2015-03-02	46.97	47.56	46.83	47.40	155074
2015-03-03	47.44	47.83	47.03	47.29	225165
2015-03-04	46.97	47.23	46.76	46.93	145774
2015-03-05	46.87	47.04	46.29	46.89	227565
2015-03-06	46.80	48.10	46.80	47.05	246655
2015-03-09	47.23	47.73	47.07	47.41	149829
2015-03-10	47.08	47.23	46.46	46.49	558932
2015-03-11	46.70	47.22	46.27	47.19	276800
2015-03-12	47.67	48.81	47.60	48.69	312388
2015-03-13	48.78	48.78	47.85	48.44	270160
2015-03-16	48.54	48.54	47.86	48.01	308618
2015-03-17	47.77	47.97	47.40	47.91	455317
2015-03-18	47.89	48.49	47.24	47.60	287756
2015-03-19	47.61	48.13	47.05	47.46	171265
2015-03-20	47.61	48.13	47.31	47.88	822998
2015-03-23	47.97	48.18	47.32	47.69	235755
2015-03-24	47.59	47.86	47.19	47.67	218574
2015-03-25	47.78	48.18	46.80	46.88	242209
2015-03-26	46.83	47.35	46.32	47.12	189709
2015-03-27	47.17	47.24	46.65	46.85	185893
2015-03-30	47.06	47.61	47.06	47.39	311030
2015-03-31	47.29	47.78	46.86	47.68	359590
2015-04-01	47.54	48.04	47.20	47.86	323631
2015-04-02	47.89	48.49	47.86	48.00	184649
2015-04-06	47.71	48.09	46.77	47.74	144992
2015-04-07	47.69	48.24	47.54	48.01	172293
2015-04-08	47.89	48.34	47.49	48.08	175919
2015-04-09	48.11	48.32	47.40	47.90	121128
2015-04-10	48.15	48.33	47.77	47.88	99006
2015-04-13	47.98	48.50	47.87	48.44	155925
2015-04-14	48.31	48.42	47.81	48.22	221331
2015-04-15	48.34	49.08	47.88	48.77	222588
2015-04-16	49.30	49.97	48.01	49.30	352260
2015-04-17	48.99	49.42	48.32	48.64	302474
2015-04-20	48.81	49.59	48.69	49.05	207683
2015-04-21	49.21	49.40	48.82	48.83	196853
2015-04-22	48.97	49.35	48.45	49.03	233914
2015-04-23	48.77	49.07	48.47	48.98	148605
2015-04-24	49.01	49.13	48.45	48.62	120393
2015-04-27	48.55	49.15	48.14	48.66	235819
2015-04-28	48.68	49.33	48.50	49.27	182749
2015-04-29	49.07	49.70	49.07	49.23	165501
2015-04-30	48.95	49.38	48.57	48.74	229926
2015-05-01	48.74	49.39	48.48	49.13	638594
2015-05-04	49.15	49.55	49.03	49.19	268004
2015-05-05	48.98	49.58	48.69	48.82	305174
2015-05-06	48.83	49.13	48.55	49.08	198618
2015-05-07	48.95	49.26	48.50	48.97	193637
2015-05-08	49.27	49.33	48.74	49.19	171640
2015-05-11	49.08	49.61	48.99	49.43	166793
2015-05-12	49.28	49.78	48.97	49.58	135673
2015-05-13	49.47	50.20	49.18	50.11	325665
2015-05-14	50.20	50.59	49.93	50.59	340696
2015-05-15	50.50	50.80	49.50	49.95	408635
2015-05-18	50.05	50.91	49.85	50.89	376782
2015-05-19	51.00	51.54	50.76	51.49	246720
2015-05-20	51.56	51.56	50.77	50.88	214792
2015-05-21	50.74	51.14	50.38	50.69	211384
2015-05-22	50.69	50.88	50.25	50.34	244073
2015-05-26	50.15	50.33	49.38	49.96	185629
2015-05-27	50.19	50.50	49.49	50.47	197349
2015-05-28	50.61	50.86	49.97	50.73	187954
2015-05-29	50.82	50.93	49.79	50.10	297866
2015-06-01	50.35	50.44	49.65	49.85	248525
2015-06-02	49.80	50.72	49.74	50.56	321175
2015-06-03	50.82	51.41	50.61	51.27	177547
2015-06-04	50.95	51.16	50.39	50.43	293978
2015-06-05	50.68	51.72	50.62	51.71	314747
2015-06-08	51.49	52.42	51.49	52.08	347876
2015-06-09	52.00	52.83	51.73	52.45	440590
2015-06-10	52.70	53.44	52.70	53.08	252961
2015-06-11	52.96	53.35	52.55	53.21	211333
2015-06-12	53.20	53.43	52.68	53.15	191754
2015-06-15	52.60	53.09	51.99	52.76	188570
2015-06-16	52.51	53.48	52.51	53.39	332113
2015-06-17	53.67	53.72	52.10	52.16	322699
2015-06-18	52.26	52.82	51.82	52.56	355631
2015-06-19	52.50	52.63	52.18	52.36	411244
2015-06-22	52.83	53.08	52.66	52.92	236927
2015-06-23	53.15	53.63	52.99	53.44	260652
2015-06-24	53.39	53.55	53.04	53.36	183708
2015-06-25	53.67	54.00	53.11	53.62	242837
2015-06-26	53.87	54.00	53.56	53.97	506024
2015-06-29	53.68	53.99	52.71	52.86	338601
2015-06-30	53.55	53.99	52.94	53.38	385481
2015-07-01	54.07	54.44	53.17	53.86	277700
2015-07-02	53.78	53.85	52.74	52.98	207572
2015-07-06	52.24	53.08	52.02	52.85	249289
2015-07-07	52.63	52.68	51.24	52.05	318420
2015-07-08	51.56	52.30	51.22	51.81	235459
2015-07-09	52.37	52.52	51.70	52.31	216805
2015-07-10	53.09	53.09	52.54	53.00	147567
2015-07-13	53.52	53.52	53.06	53.25	217201
2015-07-14	53.06	53.57	52.81	53.55	184236
2015-07-15	53.97	54.20	53.23	53.92	311241
2015-07-16	55.69	55.79	53.96	55.21	533252
2015-07-17	55.44	55.44	54.56	54.95	357035
2015-07-20	55.24	55.31	54.81	55.29	300986
2015-07-21	55.38	55.73	54.46	54.70	308987
2015-07-22	54.76	55.56	54.73	55.31	302869
2015-07-23	55.40	55.43	54.21	54.54	258999
2015-07-24	54.43	54.61	53.94	54.11	185046
2015-07-27	53.69	53.99	53.18	53.49	398242
2015-07-28	54.07	54.07	52.94	53.50	355149
2015-07-29	53.72	54.04	53.24	53.78	218099
2015-07-30	53.73	54.20	53.39	54.18	214110
2015-07-31	54.21	54.59	53.50	53.92	261868
2015-08-03	54.05	54.14	53.43	54.07	272483
2015-08-04	53.89	54.53	53.63	53.75	215479
2015-08-05	54.18	54.64	53.73	54.11	190017
2015-08-06	54.34	54.42	53.47	53.86	149127
2015-08-07	53.68	54.04	53.11	53.55	223572
2015-08-10	53.97	54.27	53.82	54.15	214933
2015-08-11	53.67	53.92	53.15	53.40	166267
2015-08-12	53.17	53.26	51.84	52.69	560093
2015-08-13	52.65	53.46	52.51	53.41	211374
2015-08-14	53.29	54.00	53.25	53.98	195504
2015-08-17	53.92	54.67	53.55	54.32	359816
2015-08-18	54.39	54.75	53.93	54.58	440810
2015-08-19	54.38	54.38	53.65	53.76	237160
2015-08-20	53.26	53.27	52.48	52.64	430003
2015-08-21	51.92	52.82	51.53	52.18	357453
2015-08-24	50.30	51.57	49.85	50.04	412726
2015-08-25	51.21	52.84	48.83	48.83	299076
2015-08-26	49.69	50.29	48.93	50.16	317106
2015-08-27	50.51	51.20	49.80	50.74	322591
2015-08-28	50.44	50.94	50.02	50.48	441286
2015-08-31	50.27	51.10	49.96	51.00	245254
2015-09-01	50.16	50.61	49.27	49.51	385709
2015-09-02	50.11	50.48	49.64	50.48	328934
2015-09-03	50.64	51.36	50.31	51.06	341893
2015-09-04	50.48	50.88	50.23	50.74	308012
2015-09-08	51.45	52.40	50.54	52.35	335956
2015-09-09	52.96	53.00	51.98	52.18	237250
2015-09-10	52.17	53.10	51.96	52.79	208483
2015-09-11	52.38	53.27	52.18	53.03	240839
2015-09-14	52.97	53.52	52.91	53.32	238227
2015-09-15	53.29	54.25	53.29	53.97	358035
2015-09-16	53.94	54.02	53.40	53.85	224604
2015-09-17	53.90	54.40	52.21	52.56	362308
2015-09-18	51.66	52.14	51.14	51.24	739019
2015-09-21	51.71	52.30	51.37	51.76	287771
2015-09-22	51.14	51.62	51.04	51.52	214745
2015-09-23	51.61	52.06	51.22	51.78	164274
2015-09-24	51.42	52.24	51.18	52.09	210494
2015-09-25	52.69	53.43	52.29	52.88	277198
2015-09-28	52.49	52.97	52.07	52.39	274039
2015-09-29	52.60	52.80	52.16	52.68	236812
2015-09-30	53.30	53.51	52.61	53.43	366697
2015-10-01	53.26	53.52	52.64	53.19	271839
2015-10-02	52.38	52.38	50.59	52.05	497093
2015-10-05	52.46	53.44	52.25	53.44	190571
2015-10-06	53.46	53.70	52.86	53.52	325516
2015-10-07	53.88	54.33	53.46	54.11	276001
2015-10-08	54.01	54.29	53.66	54.28	502415
2015-10-09	54.06	54.77	53.42	53.57	242368
2015-10-12	53.76	54.26	53.41	54.25	177532
2015-10-13	54.42	55.00	53.99	54.48	223221
2015-10-14	54.36	54.36	52.37	52.59	241941
2015-10-15	52.00	52.00	47.32	49.67	812033
2015-10-16	49.58	50.97	47.95	48.71	698851
2015-10-19	48.32	49.20	48.18	48.89	448936
2015-10-20	48.89	49.53	48.71	49.40	308327
2015-10-21	49.53	49.81	48.65	48.69	275665
2015-10-22	48.85	49.92	48.54	49.36	226152
2015-10-23	49.50	50.17	49.34	50.06	213223
2015-10-26	50.12	50.12	49.25	49.53	358383
2015-10-27	49.43	49.88	49.15	49.49	218170
2015-10-28	49.37	51.52	49.37	51.52	394348
2015-10-29	51.61	52.07	51.17	51.45	160826
2015-10-30	51.63	51.68	50.30	50.49	260814
2015-11-02	50.88	51.71	50.45	51.57	288210
2015-11-03	51.55	52.19	51.17	51.97	358764
2015-11-04	52.13	52.18	51.65	51.88	355500
2015-11-05	52.10	53.03	51.75	52.43	507422
2015-11-06	53.19	54.49	53.19	53.60	360709
2015-11-09	53.60	53.90	52.58	53.00	318883
2015-11-10	52.88	53.30	52.30	52.78	213669
2015-11-11	53.18	53.25	51.93	52.13	205878
2015-11-12	51.81	52.95	50.98	51.04	274953
2015-11-13	50.63	51.40	50.22	50.33	214176
2015-11-16	50.35	50.76	49.72	50.65	236196
2015-11-17	50.88	51.17	50.39	51.06	715367
2015-11-18	51.28	52.00	50.79	51.85	232389
2015-11-19	51.95	52.14	51.34	51.48	166293
2015-11-20	51.82	52.14	51.13	51.91	175374
2015-11-23	51.97	52.37	51.80	51.84	160566
2015-11-24	51.51	52.28	51.36	52.20	140407
2015-11-25	52.35	52.57	51.86	52.45	123850
2015-11-27	52.46	52.65	51.89	52.51	73809
2015-11-30	52.70	52.81	52.29	52.63	149953
2015-12-01	52.74	52.91	52.12	52.71	161251
2015-12-02	52.82	53.13	51.76	51.80	270659
2015-12-03	52.17	52.43	51.15	51.21	348459
2015-12-04	51.25	52.35	51.24	52.29	324031
2015-12-07	52.31	53.12	50.78	51.20	400149
2015-12-08	50.90	52.12	50.41	50.61	274805
2015-12-09	50.41	50.89	48.78	49.01	452455
2015-12-10	48.97	49.62	48.59	49.20	218913
2015-12-11	48.06	48.61	47.66	48.10	298217
2015-12-14	48.24	48.75	47.55	48.11	282360
2015-12-15	48.67	49.40	48.60	49.30	324913
2015-12-16	49.64	50.45	48.84	50.14	356644
2015-12-17	50.39	50.43	49.14	49.30	333615
2015-12-18	48.99	49.43	48.12	48.91	2446370
2015-12-21	48.89	49.50	48.02	48.56	378423
2015-12-22	48.95	49.29	47.91	48.74	216464
2015-12-23	49.02	49.26	48.55	49.19	177339
2015-12-24	49.18	49.77	48.95	49.27	83201
2015-12-28	48.96	49.44	48.52	49.27	173517
2015-12-29	49.54	49.89	49.13	49.86	177064
2015-12-30	49.78	49.78	49.12	49.17	130332
2015-12-31	49.09	49.34	48.49	48.52	187646
2016-01-04	47.60	47.96	46.88	47.27	351663
2016-01-05	47.49	47.66	46.99	47.53	261746
2016-01-06	46.69	47.46	46.43	47.27	368900
2016-01-07	46.50	46.98	46.25	46.41	453739
2016-01-08	46.59	46.85	45.22	45.33	273739
2016-01-11	45.41	45.81	45.29	45.41	281480
2016-01-12	46.65	46.65	44.74	45.52	279696
2016-01-13	45.77	46.13	43.87	44.26	341525
2016-01-14	44.72	45.04	43.70	44.44	263702
2016-01-15	43.02	44.58	42.76	43.61	508012
2016-01-19	43.11	43.85	41.47	41.49	537565
2016-01-20	40.45	41.47	38.71	40.17	1154498
2016-01-21	39.95	40.31	39.21	39.26	675179
2016-01-22	39.65	40.69	39.34	40.67	779208
2016-01-25	40.53	40.61	39.11	39.19	406924
2016-01-26	39.30	40.81	39.30	40.17	392998
2016-01-27	40.21	41.01	39.82	40.00	435536
2016-01-28	40.57	41.45	40.29	40.70	344639
2016-01-29	40.83	42.14	40.71	42.09	546635
2016-02-01	41.88	42.19	41.58	41.81	227935
2016-02-02	41.31	41.31	40.08	40.35	255238
2016-02-03	40.79	41.04	39.30	40.12	403855
2016-02-04	40.16	41.53	40.16	40.97	467598
2016-02-05	40.83	41.63	40.01	40.05	281498
2016-02-08	39.54	39.80	38.87	39.66	312785
2016-02-09	38.95	40.11	38.74	39.86	300498
2016-02-10	40.22	40.83	39.42	39.44	266407
2016-02-11	38.47	38.99	37.96	38.58	465012
2016-02-12	39.30	40.82	39.18	40.80	438153
2016-02-16	41.28	41.76	40.61	41.56	393866
2016-02-17	42.14	42.14	41.08	41.33	374339
2016-02-18	41.51	41.51	40.31	40.61	388471
2016-02-19	40.51	41.46	40.27	40.87	312436
2016-02-22	41.14	41.93	40.05	41.83	470513
2016-02-23	41.83	42.09	41.01	41.50	455294
2016-02-24	40.95	42.21	38.01	42.21	1051475
2016-02-25	42.17	42.60	40.22	42.44	402035
2016-02-26	42.82	43.77	42.53	43.06	319623
2016-02-29	42.83	43.67	42.42	42.50	300481
2016-03-01	42.65	44.36	42.17	44.29	284983
2016-03-02	44.34	44.83	43.42	44.29	199995
2016-03-03	44.43	45.26	44.39	45.23	238589
2016-03-04	45.24	45.46	44.97	45.40	254287
2016-03-07	44.88	45.71	44.79	45.65	295246
2016-03-08	45.22	45.22	44.32	45.65	284525
2016-03-09	44.78	44.78	43.77	44.05	245091
2016-03-10	44.39	44.60	43.36	44.05	269760
2016-03-11	44.47	44.97	44.11	44.91	573969
2016-03-14	44.79	44.79	43.86	44.45	253470
2016-03-15	44.07	44.90	43.57	43.85	157758
2016-03-16	43.78	44.24	42.91	43.10	272260
2016-03-17	42.94	43.67	42.27	43.49	383853
2016-03-18	43.83	44.73	42.75	43.90	633453
2016-03-21	43.97	44.57	40.16	44.23	381823
2016-03-22	44.01	45.23	43.51	44.04	261923
2016-03-23	43.94	44.53	43.02	43.48	278564
2016-03-24	43.02	43.67	42.54	43.64	206249
2016-03-28	43.65	45.39	43.16	43.50	527569
2016-03-29	43.51	44.68	42.57	43.50	468017
2016-03-30	44.09	44.32	43.94	44.23	339188
2016-03-31	44.23	44.77	43.58	44.34	269376
2016-04-01	43.90	44.53	43.42	44.36	269399
2016-04-04	44.30	44.76	43.97	44.26	234561
2016-04-05	43.78	44.25	42.97	43.03	363408
2016-04-06	43.11	43.75	42.72	43.48	224461
2016-04-07	43.09	43.59	42.15	42.45	347473
2016-04-08	42.51	44.97	42.51	42.81	180324
2016-04-11	42.65	43.97	42.65	43.21	172347
2016-04-12	43.24	44.27	43.22	44.25	213035
2016-04-13	44.96	46.42	44.90	46.39	337379
2016-04-14	46.07	47.38	46.07	46.99	312852
2016-04-15	46.96	47.63	46.32	47.07	371670
2016-04-18	46.68	48.01	46.66	47.80	462070
2016-04-19	50.00	52.12	49.01	50.98	911035
2016-04-20	51.04	51.88	50.69	51.44	716045
2016-04-21	51.66	52.32	51.47	51.71	541380
2016-04-22	51.89	52.35	51.76	52.09	534163
2016-04-25	52.01	52.04	50.96	52.01	442450
2016-04-26	52.01	52.76	51.50	52.52	359298
2016-04-27	52.73	52.92	52.20	52.57	442503
2016-04-28	51.99	52.73	51.79	52.08	198455
2016-04-29	52.11	52.95	51.58	52.02	256258
2016-05-02	52.06	52.28	51.39	51.86	348266
2016-05-03	51.14	51.15	49.90	50.80	243239
2016-05-04	50.23	50.97	49.76	50.30	215434
2016-05-05	50.34	50.64	49.83	49.90	221168
2016-05-06	49.40	50.59	49.01	50.55	274660
2016-05-09	50.36	50.88	50.04	50.35	166537
2016-05-10	50.57	51.21	50.28	50.95	159975
2016-05-11	50.60	51.29	50.60	50.84	196926
2016-05-12	51.03	51.18	50.02	50.50	176946
2016-05-13	50.37	51.27	49.28	49.31	313435
2016-05-16	49.24	50.22	48.82	49.80	334187
2016-05-17	49.81	50.34	48.76	49.09	427750
2016-05-18	49.10	51.50	49.02	51.36	353929
2016-05-19	51.19	51.99	50.47	50.49	426387
2016-05-20	50.86	51.94	50.86	51.44	345980
2016-05-23	51.40	51.52	50.72	51.15	260905
2016-05-24	51.33	52.56	51.19	52.39	328198
2016-05-25	52.50	53.26	51.67	52.99	254961
2016-05-26	53.00	53.00	52.26	52.46	166094
2016-05-27	52.43	53.13	52.38	53.13	179278
2016-05-31	53.13	53.52	52.89	53.27	327153
2016-06-01	53.04	53.61	52.53	53.48	199943
2016-06-02	53.31	53.77	53.00	53.75	206572
2016-06-03	53.03	53.03	51.43	52.77	379921
2016-06-06	52.75	54.09	52.38	53.69	213867
2016-06-07	53.57	53.84	53.06	53.37	189946
2016-06-08	53.31	53.93	53.31	53.78	171480
2016-06-09	53.32	53.34	51.65	52.32	1073612
2016-06-10	51.50	52.01	51.00	51.59	1158457
2016-06-13	51.34	51.67	50.86	50.98	427423
2016-06-14	50.76	51.17	49.83	50.01	540084
2016-06-15	50.17	51.33	49.77	50.26	345450
2016-06-16	49.95	50.04	49.06	49.47	468882
2016-06-17	49.63	50.23	49.18	49.56	702182
2016-06-20	50.34	51.23	50.32	50.45	307469
2016-06-21	50.66	51.23	50.27	50.95	376900
2016-06-22	50.99	51.74	50.98	51.04	288767
2016-06-23	51.82	52.65	51.82	52.64	327352
2016-06-24	49.89	51.47	49.22	49.42	1111816
2016-06-27	48.51	48.96	46.62	46.88	604760
2016-06-28	47.72	48.98	47.04	48.74	515911
2016-06-29	49.40	50.17	49.18	50.16	551173
2016-06-30	50.37	51.06	49.65	51.00	541347
2016-07-01	50.61	50.99	49.74	50.27	257659
2016-07-05	49.94	50.13	48.76	49.12	256468
2016-07-06	48.79	49.93	48.44	49.70	385006
2016-07-07	49.93	50.67	49.55	50.07	283455
2016-07-08	50.78	51.48	50.54	50.66	371673
2016-07-11	51.09	51.77	50.71	51.51	230170
2016-07-12	52.06	52.95	51.57	52.86	515445
2016-07-13	52.76	53.10	52.37	52.66	320659
2016-07-14	53.25	53.78	53.11	53.14	313622
2016-07-15	53.68	54.00	52.94	53.31	295321
2016-07-18	53.16	53.48	52.95	53.23	257489
2016-07-19	52.91	53.59	52.67	52.98	402790
2016-07-20	51.76	53.27	50.98	52.67	324324
2016-07-21	52.91	53.12	52.53	52.74	435321
2016-07-22	53.11	53.61	52.85	53.52	362959
2016-07-25	53.38	53.57	52.28	53.00	268384
2016-07-26	52.91	53.31	52.64	53.06	304237
2016-07-27	53.38	53.85	52.92	53.13	343237
2016-07-28	52.93	53.41	52.86	53.28	208433
2016-07-29	53.07	53.61	52.75	52.80	685627
2016-08-01	52.96	53.17	52.31	52.54	273889
2016-08-02	52.42	53.01	52.03	52.35	188977
2016-08-03	52.39	52.97	52.26	52.89	137734
2016-08-04	52.90	53.27	52.45	53.10	158218
2016-08-05	53.67	54.78	53.45	54.70	318101
2016-08-08	54.71	54.79	54.11	54.27	331252
2016-08-09	54.28	54.35	53.70	54.19	236478
2016-08-10	54.06	54.14	53.18	53.26	185625
2016-08-11	53.33	53.85	53.14	53.65	192338
2016-08-12	53.30	53.44	52.76	53.41	150068
2016-08-15	53.34	54.07	53.34	53.92	215572
2016-08-16	53.56	53.88	53.24	53.65	114853
2016-08-17	53.54	54.14	53.54	53.78	136353
2016-08-18	53.80	54.13	53.31	54.09	146796
2016-08-19	53.84	54.36	53.84	54.12	265168
2016-08-22	53.91	54.33	53.57	54.24	107910
2016-08-23	54.36	54.72	54.36	54.44	125824
2016-08-24	54.27	54.75	54.20	54.64	163354
2016-08-25	54.68	55.06	53.36	55.06	229720
2016-08-26	55.07	55.41	54.66	55.15	249306
2016-08-29	55.30	55.66	55.30	55.46	220806
2016-08-30	55.64	55.93	55.21	55.54	144087
2016-08-31	55.55	55.77	54.83	55.58	239727
2016-09-01	55.79	55.92	54.58	55.02	191117
2016-09-02	55.15	55.49	54.83	55.48	212771
2016-09-06	55.56	55.58	54.35	54.49	138237
2016-09-07	54.34	55.26	54.34	55.20	207562
2016-09-08	55.28	55.44	54.88	55.24	212200
2016-09-09	55.14	56.03	55.11	55.67	685202
2016-09-12	55.44	55.82	54.65	55.81	359665
2016-09-13	55.19	55.57	54.57	55.35	221570
2016-09-14	55.44	55.75	54.85	54.93	203281
2016-09-15	54.89	55.39	54.74	55.33	188471
2016-09-16	55.24	55.24	52.89	54.83	331130
2016-09-19	55.04	55.37	54.45	54.63	253256
2016-09-20	54.91	54.97	54.41	54.43	192104
2016-09-21	54.77	55.31	54.44	54.95	283694
2016-09-22	55.05	55.66	54.98	55.49	324584
2016-09-23	55.28	55.80	55.00	55.35	138377
2016-09-26	54.92	54.99	54.35	54.38	167716
2016-09-27	54.16	54.89	53.92	54.56	266831
2016-09-28	54.82	55.34	53.32	55.23	168408
2016-09-29	55.39	55.57	54.36	54.39	152864
2016-09-30	54.57	55.75	54.57	55.57	194260
2016-10-03	55.03	55.62	54.92	55.51	213784
2016-10-04	55.67	55.94	55.12	55.36	263413
2016-10-05	55.70	56.61	55.36	55.82	227627
2016-10-06	55.99	56.10	55.46	55.84	136908
2016-10-07	55.92	56.17	55.29	56.03	213773
2016-10-10	56.35	56.68	56.07	56.27	116933
2016-10-11	56.23	56.56	55.39	55.77	150854
2016-10-12	55.85	56.13	55.00	55.56	123809
2016-10-13	55.22	55.22	53.66	53.98	278386
2016-10-14	54.56	54.92	52.44	54.17	260908
2016-10-17	54.33	54.65	53.21	54.13	359824
2016-10-18	55.16	55.47	53.59	54.51	462389
2016-10-19	54.85	56.04	54.23	55.28	379732
2016-10-20	55.00	55.64	54.60	54.63	321181
2016-10-21	54.22	54.66	54.22	54.61	192468
2016-10-24	55.11	55.76	54.88	55.08	152285
2016-10-25	54.89	54.96	53.93	54.25	255962
2016-10-26	54.30	54.50	53.88	53.98	220671
2016-10-27	54.43	54.45	53.83	53.93	211549
2016-10-28	53.99	54.21	53.52	53.91	280596
2016-10-31	54.00	54.41	53.69	53.95	386641
2016-11-01	54.05	54.34	52.95	53.45	282604
2016-11-02	53.27	53.41	51.96	51.99	388255
2016-11-03	52.27	52.57	51.85	51.95	303931
2016-11-04	51.95	52.81	51.66	51.89	745393
2016-11-07	52.86	53.98	52.50	53.86	254869
2016-11-08	53.47	53.98	53.04	53.82	246709
2016-11-09	54.33	57.00	54.01	56.74	428052
2016-11-10	57.76	60.37	57.35	59.91	615116
2016-11-11	59.58	61.56	58.52	61.47	563313
2016-11-14	62.03	64.38	61.46	62.58	415915
2016-11-15	61.96	63.67	61.08	63.45	387438
2016-11-16	63.07	63.91	62.96	63.28	366949
2016-11-17	62.67	63.85	61.95	63.40	281663
2016-11-18	63.55	64.44	63.05	64.32	375744
2016-11-21	64.46	64.48	63.21	64.40	162145
2016-11-22	64.50	65.42	63.96	65.27	274165
2016-11-23	65.59	66.04	64.96	65.76	241905
2016-11-25	66.01	66.28	64.48	66.18	136131
2016-11-28	65.70	65.98	61.46	64.64	553172
2016-11-29	65.35	66.01	64.61	65.12	444955
2016-11-30	66.22	66.60	65.48	65.84	466505
2016-12-01	66.53	69.45	65.98	69.02	846969
2016-12-02	68.65	68.87	67.50	67.95	652992
2016-12-05	68.73	68.85	67.76	68.06	385262
2016-12-06	68.15	69.66	67.22	69.46	614021
2016-12-07	69.39	69.39	67.44	69.17	497178
2016-12-08	69.59	71.61	69.57	71.13	441898
2016-12-09	71.40	71.40	70.03	70.51	338394
2016-12-12	70.23	70.79	68.47	68.63	318863
2016-12-13	69.84	70.33	69.35	70.04	1155445
2016-12-14	69.85	71.92	69.07	70.34	628112
2016-12-15	70.72	71.85	70.39	71.66	526284
2016-12-16	71.63	73.04	71.18	71.63	866326
2016-12-19	71.37	71.95	70.79	71.78	505771
2016-12-20	72.78	72.89	72.02	72.64	396086
2016-12-21	72.31	72.55	71.54	72.21	290232
2016-12-22	72.46	72.96	71.82	72.34	248026
2016-12-23	72.49	72.73	71.99	72.61	323665
2016-12-27	72.54	73.57	72.50	73.54	210117
2016-12-28	73.92	73.94	72.74	72.79	288540
2016-12-29	72.91	73.38	71.96	72.47	224803
2016-12-30	72.62	72.96	71.79	72.57	187817
2017-01-03	73.64	74.47	71.71	72.33	300060
2017-01-04	72.42	73.92	72.27	73.70	253723
2017-01-05	73.22	73.92	71.56	72.03	431614
2017-01-06	72.61	72.64	71.61	71.93	560440
2017-01-09	71.67	72.28	70.41	70.46	425977
2017-01-10	70.75	71.73	70.39	71.22	518133
2017-01-11	71.16	71.72	70.30	71.45	500996
2017-01-12	70.96	71.27	68.77	69.25	431532
2017-01-13	69.80	71.59	69.69	70.08	201688
2017-01-17	69.49	69.49	67.77	68.19	261330
2017-01-18	68.77	69.20	67.17	69.14	463265
2017-01-19	70.02	70.18	67.88	68.22	407604
2017-01-20	68.45	71.01	68.45	70.71	473647
2017-01-23	69.97	70.81	69.49	70.16	382786
2017-01-24	70.50	71.94	69.95	71.69	363030
2017-01-25	72.12	72.97	72.11	72.52	608488
2017-01-26	72.50	72.96	72.14	72.84	298291
2017-01-27	72.31	72.32	71.35	71.77	245793
2017-01-30	71.40	71.46	70.11	71.36	413453
2017-01-31	70.98	71.86	70.89	71.60	296802
2017-02-01	72.46	73.00	70.93	71.64	256341
2017-02-02	71.06	71.41	69.96	70.40	255156
2017-02-03	71.44	72.71	71.36	72.65	194549
2017-02-06	71.92	72.76	71.26	71.86	196125
2017-02-07	72.00	72.34	71.02	71.60	187413
2017-02-08	70.99	71.57	69.91	71.16	270166
2017-02-09	71.28	72.80	71.00	72.42	352688
2017-02-10	72.89	72.95	72.02	72.78	148641
2017-02-13	73.22	74.36	73.22	73.45	283551
2017-02-14	73.17	75.21	72.70	75.03	281526
2017-02-15	75.07	75.73	74.50	75.46	371121
2017-02-16	75.14	75.64	74.64	75.60	221161
2017-02-17	75.07	75.71	74.28	75.34	535607
2017-02-21	75.52	76.71	73.82	75.67	253621
2017-02-22	75.32	76.34	75.07	75.36	235544
2017-02-23	75.38	75.58	74.08	75.57	262830
2017-02-24	74.64	75.30	74.26	74.98	161978
2017-02-27	74.88	75.21	74.29	74.50	712585
2017-02-28	74.40	74.52	73.52	73.70	335231
2017-03-01	75.35	76.27	75.24	75.84	337536
2017-03-02	75.85	75.95	74.08	74.11	245662
2017-03-03	74.13	74.92	73.60	74.27	242442
2017-03-06	73.60	74.27	72.70	73.74	261570
2017-03-07	73.62	74.11	73.08	73.27	155504
2017-03-08	74.03	74.50	72.03	72.12	526365
2017-03-09	72.36	73.44	72.21	72.28	237095
2017-03-10	72.57	72.96	71.08	71.87	328906
2017-03-13	71.77	73.15	71.77	72.22	321545
2017-03-14	71.68	72.43	71.00	72.26	201034
2017-03-15	72.56	73.23	71.28	71.72	347320
2017-03-16	72.21	72.96	71.52	72.57	373420
2017-03-17	72.39	72.94	71.59	72.78	1669478
2017-03-20	72.66	72.84	71.70	71.84	282869
2017-03-21	72.23	72.23	67.27	67.37	437624
2017-03-22	66.73	67.36	65.68	67.09	821544
2017-03-23	67.03	68.91	66.91	67.75	334031
2017-03-24	67.97	68.84	67.45	68.38	422549
2017-03-27	66.71	67.46	65.29	67.31	590174
2017-03-28	67.06	68.73	66.03	68.23	370479
2017-03-29	68.05	68.59	67.52	68.15	269897
2017-03-30	68.84	70.80	68.68	70.41	666746
2017-03-31	70.27	71.20	68.75	69.12	9169380
2017-04-03	69.18	69.30	67.39	68.24	534841
2017-04-04	67.94	68.65	67.73	68.14	662171
2017-04-05	68.96	69.80	66.98	67.13	770465
2017-04-06	67.07	68.84	66.52	68.64	647597
2017-04-07	67.80	68.59	67.69	68.06	340170
2017-04-10	67.75	68.35	66.88	67.49	322537
2017-04-11	67.00	68.25	66.83	68.16	466538
2017-04-12	67.98	68.20	66.61	66.68	327071
2017-04-13	66.38	66.58	65.05	65.14	680955
2017-04-17	65.10	66.14	64.14	66.09	570982
2017-04-18	65.31	66.38	64.75	65.88	402502
2017-04-19	67.51	68.03	66.59	66.95	470075
2017-04-20	67.47	69.93	67.47	69.73	796084
2017-04-21	69.70	70.58	69.35	70.25	973681
2017-04-24	72.31	73.32	71.50	72.70	637347
2017-04-25	73.50	73.61	72.33	72.35	561101
2017-04-26	72.32	73.68	71.87	72.94	430893
2017-04-27	73.46	73.50	71.76	72.11	432768
2017-04-28	72.25	72.46	70.79	70.86	521588
2017-05-01	71.24	72.44	70.63	72.03	516347
2017-05-02	72.12	72.19	70.49	70.89	374179
2017-05-03	70.39	72.03	69.96	72.02	259032
2017-05-04	72.73	73.23	71.73	72.52	277838
2017-05-05	72.87	72.87	71.82	72.69	239773
2017-05-08	72.67	73.11	71.86	72.78	250793
2017-05-09	72.78	73.18	71.36	71.75	327555
2017-05-10	71.40	72.14	71.34	71.81	176036
2017-05-11	71.47	71.61	70.19	70.87	307048
2017-05-12	70.22	70.66	69.46	70.62	273350
2017-05-15	70.81	72.46	70.81	72.09	386714
2017-05-16	72.07	72.98	71.60	72.64	262310
2017-05-17	70.81	71.13	68.30	68.82	487472
2017-05-18	68.64	69.74	68.60	69.06	607157
2017-05-19	69.00	70.13	68.43	68.99	942413
2017-05-22	69.21	69.91	68.47	69.00	344068
2017-05-23	69.22	70.89	68.69	70.64	578388
2017-05-24	70.64	71.03	70.29	70.81	311893
2017-05-25	71.05	72.05	70.78	71.25	374688
2017-05-26	71.06	71.49	70.21	70.79	332107
2017-05-30	70.32	70.55	69.45	69.96	247604
2017-05-31	70.08	70.14	68.23	68.76	480003
2017-06-01	69.11	71.26	68.43	71.21	418692
2017-06-02	70.19	71.92	70.02	70.92	371285
2017-06-05	70.97	72.22	70.22	70.94	286443
2017-06-06	70.20	71.47	69.79	70.82	421620
2017-06-07	71.27	72.26	71.10	71.77	304693
2017-06-08	71.65	75.87	71.00	74.23	661819
2017-06-09	75.17	78.56	74.53	78.23	856803
2017-06-12	78.19	79.27	76.35	77.08	723846
2017-06-13	77.83	78.27	76.89	77.36	298897
2017-06-14	76.63	77.20	75.49	76.89	420066
2017-06-15	76.42	77.40	76.26	77.08	333807
2017-06-16	76.45	76.89	75.89	76.80	843455
2017-06-19	77.29	77.50	76.32	76.50	420624
2017-06-20	76.22	76.33	75.54	75.63	202952
2017-06-21	75.85	75.85	74.42	74.62	258181
2017-06-22	74.34	75.06	73.26	73.79	207192
2017-06-23	74.19	74.19	72.97	73.15	836258
2017-06-26	73.65	74.31	72.82	73.75	403750
2017-06-27	73.76	74.47	73.46	73.57	413112
2017-06-28	74.37	75.19	74.01	74.86	406776
2017-06-29	76.15	77.12	75.37	77.03	519129
2017-06-30	77.45	77.49	76.03	76.44	354251
2017-07-03	76.78	78.85	76.60	78.29	222592
2017-07-05	78.91	78.91	77.26	78.13	327428
2017-07-06	77.87	78.52	76.99	77.26	351265
2017-07-07	77.75	78.58	76.78	78.41	314631
2017-07-10	77.75	78.54	77.31	77.55	602721
2017-07-11	77.24	77.58	76.46	77.30	584831
2017-07-12	77.12	77.80	76.69	77.23	371596
2017-07-13	77.40	77.65	76.75	77.55	313769
2017-07-14	76.72	77.06	75.64	76.51	281172
2017-07-17	76.34	77.09	75.84	76.49	555497
2017-07-18	75.80	76.67	75.80	76.48	533173
2017-07-19	80.00	80.52	77.32	78.32	880640
2017-07-20	78.04	78.70	77.48	77.59	447545
2017-07-21	77.97	78.36	76.23	76.39	494202
2017-07-24	76.42	77.18	76.33	76.95	306272
2017-07-25	78.48	78.48	77.45	77.92	565428
2017-07-26	78.18	78.18	75.59	75.73	341106
2017-07-27	75.99	76.43	75.30	75.57	432616
2017-07-28	75.53	75.67	74.69	74.95	252170
2017-07-31	75.20	75.83	74.85	75.31	328703
2017-08-01	75.96	75.96	75.28	75.71	236205
2017-08-02	76.03	76.21	74.99	75.30	299062
2017-08-03	75.21	75.31	74.46	74.67	222909
2017-08-04	75.49	75.91	74.95	75.35	195650
2017-08-07	75.34	75.43	74.76	74.88	176585
2017-08-08	74.83	76.58	74.56	75.70	313438
2017-08-09	74.56	75.32	74.08	74.53	226507
2017-08-10	74.16	74.16	72.85	73.00	306507
2017-08-11	73.35	73.72	71.78	72.19	177071
2017-08-14	72.95	74.35	72.72	74.19	255604
2017-08-15	74.83	75.22	73.67	73.70	135004
2017-08-16	74.18	74.55	73.36	73.60	205647
2017-08-17	73.11	73.69	70.77	70.92	383916
2017-08-18	70.32	72.06	70.01	71.39	261850
2017-08-21	71.09	71.31	70.50	70.92	198595
2017-08-22	71.54	72.04	71.11	72.01	228091
2017-08-23	71.63	72.85	71.19	72.35	162372
2017-08-24	72.82	72.86	71.85	72.51	175488
2017-08-25	72.70	73.51	72.66	73.06	178218
2017-08-28	73.29	73.29	72.21	72.59	302881
2017-08-29	71.43	72.60	71.26	72.35	170235
2017-08-30	72.30	73.12	72.25	72.69	146601
2017-08-31	72.99	73.18	72.53	72.81	183314
2017-09-01	72.75	73.58	72.61	73.21	184311
2017-09-05	72.49	72.50	70.72	70.87	208336
2017-09-06	71.29	71.50	70.31	70.49	199790
2017-09-07	70.36	70.39	67.74	68.02	265328
2017-09-08	68.11	68.99	67.76	68.36	490842
2017-09-11	69.32	70.47	69.29	70.14	407817
2017-09-12	70.27	72.13	70.27	71.97	329194
2017-09-13	71.70	72.20	71.45	71.99	294043
2017-09-14	71.85	72.20	70.26	70.45	269298
2017-09-15	70.44	70.94	69.94	70.71	578416
2017-09-18	71.02	72.35	71.02	72.08	227350
2017-09-19	72.16	73.06	72.04	72.72	256145
2017-09-20	72.44	73.98	71.88	73.71	262726
2017-09-21	73.63	74.09	73.31	73.71	251924
2017-09-22	73.36	74.25	73.28	73.91	249828
2017-09-25	73.70	74.52	73.10	74.34	251631
2017-09-26	74.58	75.60	74.32	75.16	335516
2017-09-27	76.03	78.26	75.53	77.78	430919
2017-09-28	77.95	78.06	76.36	77.96	357623
2017-09-29	77.75	79.10	77.71	78.31	391123
2017-10-02	78.54	79.35	77.59	79.31	271692
2017-10-03	79.38	79.62	77.85	79.02	260159
2017-10-04	79.00	79.00	77.15	77.44	183236
2017-10-05	77.59	78.67	77.23	77.96	335895
2017-10-06	78.55	78.73	77.68	77.94	433030
2017-10-09	78.41	78.43	77.35	78.08	301406
2017-10-10	78.44	79.00	76.91	78.97	305478
2017-10-11	78.46	79.13	78.03	78.39	186919
2017-10-12	78.52	78.52	77.30	77.51	312457
2017-10-13	77.38	78.00	76.43	77.31	290810
2017-10-16	77.41	78.50	77.35	78.23	349020
2017-10-17	78.42	79.15	77.66	78.00	398577
2017-10-18	78.38	79.11	78.23	78.50	379227
2017-10-19	77.36	80.72	77.00	79.60	586512
2017-10-20	81.01	81.46	80.53	81.42	266440
2017-10-23	81.19	81.19	79.23	79.44	307758
2017-10-24	80.08	80.97	79.73	80.30	178762
2017-10-25	80.78	80.93	79.45	79.64	344426
2017-10-26	79.67	80.66	79.67	80.48	233282
2017-10-27	80.47	81.43	80.02	81.40	233577
2017-10-30	80.58	81.37	79.71	80.00	352363
2017-10-31	80.31	81.74	79.96	81.29	384956
2017-11-01	81.91	82.16	79.40	80.28	297243
2017-11-02	80.14	81.21	79.62	80.93	192277
2017-11-03	80.80	81.19	77.20	80.75	188757
2017-11-06	80.96	81.18	80.36	80.50	148862
2017-11-07	80.80	80.88	78.04	78.28	186394
2017-11-08	77.67	78.32	76.95	77.95	187753
2017-11-09	77.21	78.00	76.00	76.93	255704
2017-11-10	77.02	77.73	76.47	77.02	243461
2017-11-13	76.37	78.10	76.11	77.90	149018
2017-11-14	77.37	78.50	77.35	78.36	134786
2017-11-15	77.38	78.92	77.10	78.29	147083
2017-11-16	78.75	78.91	78.09	78.23	137938
2017-11-17	77.71	78.71	77.64	78.47	157229
2017-11-20	78.60	79.64	78.35	79.61	130187
2017-11-21	80.00	80.13	79.11	79.74	254242
2017-11-22	79.98	79.99	78.96	79.00	189332
2017-11-24	79.01	80.06	78.42	78.48	93113
2017-11-27	78.65	79.77	78.65	78.94	167010
2017-11-28	79.19	82.48	79.19	82.36	291214
2017-11-29	82.50	85.78	81.62	85.61	409003
2017-11-30	85.91	86.40	83.47	83.85	456051
2017-12-01	83.76	84.03	80.07	83.57	284001
2017-12-04	84.99	86.64	84.81	86.46	494973
2017-12-05	86.73	86.80	83.48	83.54	433277
2017-12-06	83.22	84.50	82.50	82.90	226754
2017-12-07	82.77	84.24	82.77	83.58	348192
2017-12-08	84.27	85.85	82.62	82.77	225529
2017-12-11	83.15	83.66	81.49	82.05	493962
2017-12-12	81.62	82.22	80.52	81.80	736491
2017-12-13	81.83	83.27	80.99	81.22	463163
2017-12-14	81.21	81.57	79.67	80.16	601737
2017-12-15	80.11	83.97	79.95	82.99	1627417
2017-12-18	83.56	84.46	82.59	83.73	637195
2017-12-19	84.45	84.67	83.18	83.39	437648
2017-12-20	84.11	84.61	81.77	83.12	302957
2017-12-21	83.88	84.54	83.51	84.11	231470
2017-12-22	84.12	84.35	83.30	83.84	208438
2017-12-26	83.49	84.17	82.61	83.18	133926
2017-12-27	83.16	83.67	82.74	82.88	251781
2017-12-28	83.16	83.30	82.58	83.27	154545
2017-12-29	83.46	83.46	82.35	82.37	214210
2018-01-02	83.00	83.01	81.47	82.30	384083
2018-01-03	82.30	83.01	81.70	82.09	324599
2018-01-04	82.90	84.16	82.35	82.50	316493
2018-01-05	82.88	83.35	82.27	83.29	283351
2018-01-08	83.28	84.27	82.74	83.82	317738
2018-01-09	84.01	86.17	84.01	85.41	459248
2018-01-10	85.24	87.44	85.20	86.60	468921
2018-01-11	86.85	87.68	86.46	87.46	328226
2018-01-12	87.59	88.54	87.09	87.49	296202
2018-01-16	88.19	88.50	87.16	87.27	304834
2018-01-17	87.78	88.40	86.59	87.71	402831
2018-01-18	87.76	88.24	86.80	86.85	237862
2018-01-19	86.87	87.86	86.75	87.81	219001
2018-01-22	87.86	87.89	86.86	87.50	303347
2018-01-23	87.39	89.08	86.88	88.04	421202
2018-01-24	88.75	89.34	88.05	88.08	432031
2018-01-25	88.53	89.23	87.25	87.51	477824
2018-01-26	88.18	88.18	86.98	87.96	315498
2018-01-29	87.53	87.96	86.92	86.95	392877
2018-01-30	86.28	87.58	85.03	86.06	232088
2018-01-31	86.30	86.66	85.67	85.90	312570
2018-02-01	85.46	86.78	84.75	86.73	285453
2018-02-02	86.36	87.21	85.58	86.66	444684
2018-02-05	85.69	86.38	81.93	82.03	446085
2018-02-06	80.40	83.12	76.70	82.68	598550
2018-02-07	82.35	83.43	82.13	82.72	262933
2018-02-08	83.36	83.36	80.11	80.11	298259
2018-02-09	81.58	82.46	79.88	81.83	375360
2018-02-12	82.20	83.10	80.85	81.89	316689
2018-02-13	81.46	83.07	81.46	83.03	186436
2018-02-14	82.54	85.72	82.54	85.51	336484
2018-02-15	86.05	86.68	84.66	85.31	208457
2018-02-16	84.80	86.68	84.80	86.42	213180
2018-02-20	85.82	87.92	85.22	85.70	206834
2018-02-21	85.60	87.64	85.60	86.68	189361
2018-02-22	86.84	87.09	84.81	84.97	249829
2018-02-23	85.37	86.20	85.00	86.17	231373
2018-02-26	86.58	86.67	85.75	86.64	183349
2018-02-27	86.81	87.62	84.84	85.28	205386
2018-02-28	85.70	86.68	84.44	84.51	313000
2018-03-01	84.40	85.50	83.91	84.52	203034
2018-03-02	83.77	85.32	82.90	85.08	431529
2018-03-05	84.46	86.60	84.02	86.03	263881
2018-03-06	86.41	88.06	85.42	88.01	341968
2018-03-07	87.65	90.80	87.65	90.24	830025
2018-03-08	90.47	90.62	88.85	89.95	443030
2018-03-09	90.47	91.51	90.00	91.41	481271
2018-03-12	90.74	91.20	89.75	90.12	509793
2018-03-13	90.60	90.84	89.95	90.34	362771
2018-03-14	90.59	90.67	89.22	89.82	434056
2018-03-15	89.91	90.83	89.31	90.53	306167
2018-03-16	90.42	91.67	90.15	91.31	1195090
2018-03-19	91.17	91.17	89.12	89.42	468587
2018-03-20	89.59	90.14	88.52	88.61	219812
2018-03-21	88.73	89.19	87.89	88.41	493615
2018-03-22	87.51	88.15	85.08	85.21	371579
2018-03-23	85.54	85.96	81.92	82.00	524948
2018-03-26	83.31	85.09	82.21	84.95	544628
2018-03-27	85.38	85.38	82.70	83.27	326690
2018-03-28	83.26	84.78	82.66	84.38	290501
2018-03-29	84.79	86.51	84.46	86.05	572247
2018-04-02	86.28	86.65	83.47	84.51	330867
2018-04-03	84.88	86.51	84.66	86.24	399510
2018-04-04	85.21	88.14	85.21	87.76	354963
2018-04-05	88.58	88.88	87.43	88.73	320004
2018-04-06	87.32	88.08	84.80	85.99	568759
2018-04-09	86.55	88.19	86.12	86.21	337892
2018-04-10	87.56	88.59	86.60	88.38	280785
2018-04-11	87.61	88.75	87.11	88.09	252807
2018-04-12	88.79	90.73	88.15	90.02	451620
2018-04-13	90.49	90.49	87.49	87.80	398443
2018-04-16	88.58	89.49	87.91	89.14	332951
2018-04-17	91.99	92.00	87.36	88.71	784209
2018-04-18	89.42	90.64	88.39	88.91	485038
2018-04-19	89.00	91.01	88.64	90.84	435440
2018-04-20	90.61	91.94	90.61	91.02	339081
2018-04-23	92.00	92.50	91.20	92.02	359233
2018-04-24	92.68	93.55	91.21	91.89	468945
2018-04-25	91.72	92.97	91.13	92.11	352920
2018-04-26	92.01	92.20	91.15	91.33	285146
2018-04-27	91.57	92.40	91.09	91.38	261980
2018-04-30	91.46	92.14	89.40	89.45	325181
2018-05-01	89.13	91.33	88.02	91.04	426283
2018-05-02	91.11	92.26	89.91	90.69	290101
2018-05-03	90.19	90.69	88.69	89.74	255649
2018-05-04	89.13	91.47	88.62	90.54	358422
2018-05-07	90.98	92.12	90.41	91.55	433228
2018-05-08	90.94	93.26	90.24	92.74	311060
2018-05-09	92.92	93.78	91.86	93.15	250236
2018-05-10	93.08	93.62	92.05	93.12	182531
2018-05-11	93.05	93.49	92.80	92.95	198510
2018-05-14	93.25	93.39	92.32	92.48	297233
2018-05-15	92.47	93.47	92.11	93.07	504455
2018-05-16	93.19	94.80	92.86	94.29	352972
2018-05-17	94.38	94.87	93.70	94.75	324888
2018-05-18	95.00	95.00	93.69	94.05	445966
2018-05-21	94.38	97.61	92.41	97.56	722714
2018-05-22	97.47	99.96	96.59	96.81	638223
2018-05-23	96.33	96.84	94.87	95.31	426557
2018-05-24	94.57	94.76	92.48	94.26	442470
2018-05-25	94.14	94.82	93.72	94.09	181801
2018-05-29	93.04	93.60	91.09	91.89	376863
2018-05-30	92.75	93.91	92.35	93.39	542461
2018-05-31	93.36	93.81	92.06	92.11	318067
2018-06-01	92.92	94.09	92.20	93.18	388536
2018-06-04	93.86	94.04	93.04	93.94	241083
2018-06-05	93.95	94.21	93.01	93.67	236699
2018-06-06	94.07	96.05	94.07	96.01	332033
2018-06-07	96.33	97.10	95.95	96.54	416505
2018-06-08	96.15	97.18	95.73	97.10	250882
2018-06-11	97.39	97.56	95.62	95.90	345239
2018-06-12	95.94	96.07	94.44	94.90	285978
2018-06-13	95.25	96.38	94.37	95.20	312907
2018-06-14	95.34	95.34	93.17	94.34	509092
2018-06-15	94.04	95.32	93.10	94.10	1124964
2018-06-18	93.41	94.00	92.39	93.29	477190
2018-06-19	92.54	94.10	92.37	93.96	346472
2018-06-20	94.19	94.87	93.34	93.77	353395
2018-06-21	93.86	94.11	92.32	93.47	358499
2018-06-22	94.04	94.41	90.87	91.05	6553675
2018-06-25	91.05	91.59	89.53	90.13	1280228
2018-06-26	90.40	90.85	89.29	90.67	673533
2018-06-27	90.36	90.91	88.26	88.34	549825
2018-06-28	88.35	89.19	87.51	87.63	451760
2018-06-29	88.47	89.23	87.02	87.05	536792
2018-07-02	86.83	88.24	86.28	88.18	870695
2018-07-03	88.73	89.39	87.95	88.33	219557
2018-07-05	88.90	88.90	87.53	87.96	307905
2018-07-06	87.86	89.05	87.02	88.42	376280
2018-07-09	88.65	90.38	88.65	90.01	351074
2018-07-10	90.22	90.66	88.29	88.73	248689
2018-07-11	88.07	88.87	88.07	88.13	251809
2018-07-12	88.85	88.85	86.49	87.53	468358
2018-07-13	87.20	87.63	86.33	86.74	451729
2018-07-16	87.41	88.19	87.14	88.10	345861
2018-07-17	87.74	89.08	86.62	88.38	546507
2018-07-18	90.06	91.73	89.11	90.84	662237
2018-07-19	90.82	91.92	90.45	91.31	357733
2018-07-20	91.35	91.72	90.29	90.35	312929
2018-07-23	90.54	92.38	89.25	92.02	711312
2018-07-24	92.01	92.01	89.97	90.23	747616
2018-07-25	90.22	90.22	88.00	88.33	315005
2018-07-26	88.38	89.54	88.26	88.92	303260
2018-07-27	88.95	89.23	87.56	88.09	274293
2018-07-30	88.50	89.32	87.99	88.03	296841
2018-07-31	88.10	88.10	86.20	87.73	434381
2018-08-01	88.11	89.53	87.95	88.78	623699
2018-08-02	88.52	89.73	88.10	89.42	257761
2018-08-03	89.26	89.84	88.65	88.99	295107
2018-08-06	89.14	89.60	88.33	89.32	213155
2018-08-07	89.44	90.24	89.14	89.20	196950
2018-08-08	89.19	90.16	88.49	89.94	383343
2018-08-09	90.02	90.44	88.97	89.25	266033
2018-08-10	88.26	89.63	88.25	89.22	464517
2018-08-13	89.20	89.85	88.60	88.78	236220
2018-08-14	88.85	90.92	88.85	90.18	238411
2018-08-15	89.64	90.45	88.71	88.89	299375
2018-08-16	89.32	90.93	88.78	90.36	123515
2018-08-17	90.18	90.65	89.92	90.41	150621
2018-08-20	90.41	91.30	90.03	90.74	182497
2018-08-21	90.99	92.56	90.95	92.10	210978
2018-08-22	91.62	92.47	91.52	91.64	237747
2018-08-23	91.75	91.75	90.21	90.52	226918
2018-08-24	90.64	90.79	89.78	89.85	341747
2018-08-27	90.37	90.62	89.17	89.33	345079
2018-08-28	89.48	89.54	88.11	88.80	224324
2018-08-29	88.93	88.93	87.60	88.54	249975
2018-08-30	88.30	88.40	87.33	87.72	271133
2018-08-31	87.51	88.75	87.32	88.55	223212
2018-09-04	88.43	89.79	87.61	89.19	391005
2018-09-05	89.16	89.56	88.75	89.21	188707
2018-09-06	89.16	89.62	88.81	88.96	391717
2018-09-07	89.27	89.69	88.71	89.51	250611
2018-09-10	89.93	90.18	89.17	89.41	360985
2018-09-11	89.33	90.80	89.01	90.30	252986
2018-09-12	90.14	90.14	87.94	88.23	235118
2018-09-13	88.32	88.88	87.45	87.72	312336
2018-09-14	87.83	89.03	87.79	88.57	754820
2018-09-17	88.71	88.84	87.38	87.72	390251
2018-09-18	88.05	88.05	86.90	87.59	281455
2018-09-19	87.64	89.37	87.64	88.93	472403
2018-09-20	89.36	91.05	89.36	90.75	541738
2018-09-21	90.50	90.92	89.88	90.32	577312
2018-09-24	90.04	90.23	88.50	89.07	514497
2018-09-25	89.44	89.46	88.61	88.71	224275
2018-09-26	89.39	89.39	86.96	87.11	228031
2018-09-27	87.01	87.70	84.92	85.16	471409
2018-09-28	84.76	85.63	84.61	84.94	480517
2018-10-01	85.41	85.95	83.98	84.25	323571
2018-10-02	84.92	86.57	84.24	84.91	736524
2018-10-03	85.00	87.77	84.95	87.54	428623
2018-10-04	87.29	88.81	86.73	87.48	439219
2018-10-05	87.67	87.73	86.09	86.44	247807
2018-10-08	86.57	87.52	85.93	87.25	227755
2018-10-09	86.66	87.70	86.31	87.26	366079
2018-10-10	87.25	88.12	86.49	86.50	597631
2018-10-11	86.37	86.65	82.94	83.04	782647
2018-10-12	86.51	86.51	79.10	81.46	551400
2018-10-15	82.95	83.24	81.21	82.43	438477
2018-10-16	82.64	83.66	81.70	83.61	805378
2018-10-17	83.16	84.52	82.00	83.82	517502
2018-10-18	82.03	82.59	79.20	79.73	1337115
2018-10-19	79.91	80.33	78.69	79.08	711737
2018-10-22	79.03	79.76	75.99	76.39	560533
2018-10-23	74.88	76.59	74.44	76.09	535351
2018-10-24	75.76	76.22	72.17	72.29	544216
2018-10-25	73.00	74.70	72.85	74.15	528512
2018-10-26	73.60	73.81	72.22	73.22	534631
2018-10-29	74.68	76.48	74.15	75.65	670573
2018-10-30	75.63	76.27	74.22	75.10	575406
2018-10-31	75.54	77.28	75.54	76.14	537607
2018-11-01	76.53	77.61	76.24	77.14	364811
2018-11-02	77.53	78.19	76.46	77.30	420274
2018-11-05	77.45	78.05	76.72	77.27	233093
2018-11-06	77.21	78.51	76.60	77.86	398080
2018-11-07	78.09	79.46	76.35	77.80	475740
2018-11-08	77.41	79.24	76.96	78.50	430772
2018-11-09	78.34	78.82	76.88	78.09	384178
2018-11-12	77.90	78.65	77.38	77.52	258130
2018-11-13	77.51	79.42	77.51	78.38	229634
2018-11-14	78.97	79.63	75.77	76.84	330487
2018-11-15	76.10	78.32	75.60	78.14	314167
2018-11-16	77.47	78.18	77.34	77.80	349976
2018-11-19	77.74	78.89	76.84	77.31	292337
2018-11-20	76.77	77.18	75.15	75.26	257648
2018-11-21	75.61	77.07	74.57	76.13	218800
2018-11-23	75.69	76.66	75.08	75.83	42965
2018-11-26	76.56	78.78	76.42	77.24	225179
2018-11-27	77.01	77.54	76.51	77.06	307638
2018-11-28	77.23	77.92	75.94	77.63	303661
2018-11-29	78.05	78.72	76.49	76.64	393383
2018-11-30	76.08	77.92	76.08	77.35	366741
2018-12-03	78.53	79.17	76.80	77.12	510561
2018-12-04	77.06	77.12	72.14	73.18	471144
2018-12-06	71.91	72.49	70.97	72.21	480864
2018-12-07	72.25	73.69	71.03	71.85	380299
2018-12-10	71.75	73.14	70.26	70.84	450832
2018-12-11	71.83	72.50	69.48	69.76	427164
2018-12-12	71.04	71.54	70.41	70.61	420087
2018-12-13	70.37	70.37	68.03	68.27	380575
2018-12-14	67.55	68.96	66.57	67.45	408003
2018-12-17	67.35	69.35	66.69	68.25	526054
2018-12-18	68.36	69.36	67.54	67.67	594735
2018-12-19	67.75	68.49	65.59	65.84	341083
2018-12-20	65.50	66.27	65.00	65.85	357209
2018-12-21	65.88	66.53	64.18	64.66	1048465
2018-12-24	64.15	65.48	62.86	62.87	271713
2018-12-26	61.66	66.00	61.53	65.96	391695
2018-12-27	64.80	65.63	63.43	65.53	299862
2018-12-28	65.64	66.61	64.01	65.72	364478
2018-12-31	66.24	66.66	64.61	66.49	414561
2019-01-02	65.70	68.05	64.68	67.94	697976
2019-01-03	67.52	68.82	66.91	67.09	528378
2019-01-04	68.28	69.53	67.55	69.05	543202
2019-01-07	68.57	70.02	68.06	69.31	347203
2019-01-08	70.05	70.49	68.65	70.07	542938
2019-01-09	70.30	74.98	69.27	70.17	635874
2019-01-10	70.08	72.72	69.44	70.61	766474
2019-01-11	70.17	70.99	69.27	70.66	535850
2019-01-14	70.27	71.27	69.67	70.86	477329
2019-01-15	70.58	71.05	69.46	70.77	435929
2019-01-16	71.17	72.87	70.64	72.68	584789
2019-01-17	72.51	73.92	72.51	73.54	553339
2019-01-18	73.85	74.55	72.77	74.46	452018
2019-01-22	74.12	74.72	73.04	73.67	489439
2019-01-23	70.80	73.77	69.98	70.66	1494735
2019-01-24	70.55	72.58	70.55	72.34	689001
2019-01-25	72.88	73.26	72.11	72.61	426953
2019-01-28	72.25	73.81	72.25	73.48	605976
2019-01-29	73.56	73.82	72.80	72.85	369922
2019-01-30	73.01	73.84	71.86	72.06	367046
2019-01-31	71.74	71.99	69.57	71.14	396223
2019-02-01	71.10	71.85	70.66	71.34	427168
2019-02-04	71.13	72.55	70.86	72.38	430509
2019-02-05	72.77	72.82	72.00	72.35	447056
2019-02-06	71.69	72.69	71.65	72.20	257671
2019-02-07	72.46	73.62	72.25	73.30	448297
2019-02-08	72.75	73.40	71.26	71.52	244176
2019-02-11	71.87	72.22	71.41	72.21	519256
2019-02-12	72.85	73.64	72.49	72.96	299945
2019-02-13	73.00	73.99	72.53	72.93	152985
2019-02-14	72.26	72.90	71.73	72.71	403231
2019-02-15	73.17	74.57	72.88	74.29	202525
2019-02-19	73.79	74.82	73.27	74.41	453550
2019-02-20	74.61	75.67	74.42	75.64	359600
2019-02-21	75.70	75.74	73.65	74.48	325715
2019-02-22	74.60	74.60	73.72	74.37	242085
2019-02-25	74.92	75.47	73.66	74.27	367410
2019-02-26	74.05	75.98	73.45	73.47	267805
2019-02-27	73.42	74.47	73.27	74.47	179663
2019-02-28	74.52	74.52	73.50	73.67	439209
2019-03-01	74.05	74.72	73.08	73.42	336876
2019-03-04	73.58	73.87	72.26	72.77	316872
2019-03-05	72.79	73.31	71.69	72.84	327865
2019-03-06	72.82	72.94	71.18	71.64	336033
2019-03-07	71.32	71.32	70.19	70.72	305186
2019-03-08	70.02	71.01	69.95	70.84	254381
2019-03-11	71.18	71.66	70.57	71.46	193437
2019-03-12	71.52	71.96	70.65	71.23	325459
2019-03-13	71.54	73.60	70.77	72.00	616916
2019-03-14	71.92	72.76	71.72	72.51	417417
2019-03-15	72.56	73.14	72.10	72.46	546208
2019-03-18	72.45	73.93	72.45	73.89	467731
2019-03-19	74.31	74.31	71.48	71.55	382014
2019-03-20	71.56	72.41	68.97	69.14	399932
2019-03-21	68.70	69.03	67.48	67.57	404149
2019-03-22	66.82	67.14	63.98	64.30	734846
2019-03-25	64.39	65.13	63.97	64.46	573306
2019-03-26	65.06	66.10	64.62	65.68	546303
2019-03-27	65.42	66.41	65.30	66.00	598696
2019-03-28	66.06	68.14	66.00	68.09	649115
2019-03-29	68.52	68.60	66.88	67.33	451172
2019-04-01	68.26	70.31	67.91	70.21	505267
2019-04-02	69.96	71.05	69.78	70.32	710040
2019-04-03	71.22	71.67	70.32	70.50	482202
2019-04-04	70.70	71.77	70.70	71.39	521961
2019-04-05	71.75	72.87	71.01	72.71	389386
2019-04-08	72.41	73.34	72.20	73.04	454674
2019-04-09	72.65	72.85	71.71	72.00	386044
2019-04-10	72.19	72.76	71.48	72.65	371712
2019-04-11	72.71	73.83	72.71	73.51	544688
2019-04-12	74.52	75.36	73.58	75.13	452087
2019-04-15	75.26	75.99	74.10	74.37	449007
2019-04-16	74.99	76.78	74.74	76.49	1137224
2019-04-17	77.13	77.75	76.34	77.54	617749
2019-04-18	77.53	78.25	74.97	75.19	602740
2019-04-22	75.11	75.77	74.56	75.38	304938
2019-04-23	75.33	76.85	75.09	76.78	364873
2019-04-24	76.25	76.76	75.54	76.29	339049
2019-04-25	76.11	76.29	74.99	75.72	233082
2019-04-26	75.72	76.56	75.20	76.56	271724
2019-04-29	76.72	77.57	76.02	77.18	247631
2019-04-30	77.12	77.32	75.95	76.20	359687
2019-05-01	76.40	77.04	75.02	75.50	277769
2019-05-02	75.48	76.56	75.35	76.20	145467
2019-05-03	76.54	77.37	75.62	77.15	213708
2019-05-06	78.25	78.25	75.85	77.10	251055
2019-05-07	76.56	76.90	75.63	76.07	239498
2019-05-08	75.48	75.84	74.66	74.80	168280
2019-05-09	74.02	74.75	72.41	74.49	204607
2019-05-10	74.20	74.80	73.08	74.62	213196
2019-05-13	75.69	75.69	71.29	71.50	323960
2019-05-14	71.82	73.87	71.45	73.35	634485
2019-05-15	72.53	72.53	71.51	72.24	311463
2019-05-16	72.42	73.62	72.42	73.16	186576
2019-05-17	72.49	73.61	72.28	72.41	125044
2019-05-20	72.01	73.01	72.00	72.38	175908
2019-05-21	72.68	73.15	72.56	72.74	153937
2019-05-22	72.44	72.99	71.85	71.89	225411
2019-05-23	71.20	71.40	69.42	70.05	254929
2019-05-24	70.46	71.26	70.12	71.13	345947
2019-05-28	71.15	71.39	70.29	70.30	238333
2019-05-29	69.83	71.32	69.32	71.02	234536
2019-05-30	70.82	71.55	68.79	69.45	230861
2019-05-31	68.50	69.53	67.52	67.74	350579
2019-06-03	67.77	69.89	67.45	69.26	549574
2019-06-04	70.07	72.58	69.95	72.51	571777
2019-06-05	72.22	72.89	70.86	72.07	569258
2019-06-06	72.29	72.54	70.98	71.77	402689
2019-06-07	71.61	72.33	70.93	72.08	353960
2019-06-10	72.47	73.97	72.47	72.98	299509
2019-06-11	73.67	74.00	72.40	72.83	201767
2019-06-12	73.00	73.32	71.75	72.35	460535
2019-06-13	72.57	73.35	71.62	71.83	435003
2019-06-14	71.97	72.18	70.93	72.00	211219
2019-06-17	72.14	72.61	71.55	71.78	457159
2019-06-18	71.96	73.66	71.56	72.13	253695
2019-06-19	72.40	72.99	71.45	71.50	288298
2019-06-20	71.80	72.30	70.09	72.16	441702
2019-06-21	71.99	72.52	71.34	71.42	629979
2019-06-24	71.45	71.87	70.74	70.90	415599
2019-06-25	70.87	71.43	69.70	71.20	448811
2019-06-26	71.30	72.20	71.30	71.49	613719
2019-06-27	71.63	72.81	71.50	72.19	263612
2019-06-28	72.87	73.87	72.21	73.16	426012
2019-07-01	73.90	74.46	72.83	73.38	294054
2019-07-02	73.13	73.62	72.29	72.60	427212
2019-07-03	72.96	73.15	72.20	72.54	187159
2019-07-05	72.84	73.92	72.70	73.17	298673
2019-07-08	72.64	72.73	71.12	71.18	439017
2019-07-09	70.81	72.12	70.79	72.09	601314
2019-07-10	72.08	72.43	70.68	70.77	485358
2019-07-11	70.79	71.29	70.03	71.17	826102
2019-07-12	71.46	72.36	70.85	72.09	664383
2019-07-15	72.27	72.27	69.89	70.05	458525
2019-07-16	65.00	66.49	63.77	65.07	2667905
2019-07-17	64.83	65.74	64.27	65.69	1182993
2019-07-18	65.50	66.77	65.19	65.95	881193
2019-07-19	65.97	67.10	65.89	66.78	573828
2019-07-22	66.58	66.76	65.59	66.31	607025
2019-07-23	67.13	68.27	66.75	68.16	567961
2019-07-24	67.72	70.72	66.95	70.66	678765
2019-07-25	70.82	71.56	70.31	70.54	900108
2019-07-26	70.95	72.51	70.58	71.74	546842
2019-07-29	71.52	72.15	70.77	71.04	309947
2019-07-30	70.34	71.64	70.26	71.60	366062
2019-07-31	71.49	72.14	70.79	71.54	454235
2019-08-01	71.23	72.31	68.99	69.20	614324
2019-08-02	68.98	69.30	66.90	68.53	386341
2019-08-05	67.07	67.35	65.25	66.21	348139
2019-08-06	66.24	66.79	65.28	66.60	443505
2019-08-07	65.09	65.85	64.40	65.61	622384
2019-08-08	66.34	67.28	66.00	66.55	1018568
2019-08-09	66.07	66.63	65.43	66.24	274708
2019-08-12	65.68	65.68	64.00	64.12	580129
2019-08-13	64.01	65.85	63.88	64.46	480865
2019-08-14	62.77	63.09	60.59	60.98	768366
2019-08-15	61.35	61.95	60.20	60.27	492219
2019-08-16	60.76	61.93	60.76	61.70	549395
2019-08-19	63.07	63.08	62.22	62.70	370506
2019-08-20	62.20	62.78	61.80	62.39	402521
2019-08-21	62.98	63.54	62.27	63.31	443202
2019-08-22	63.88	64.30	63.29	63.87	373065
2019-08-23	63.52	64.47	61.55	61.75	306932
2019-08-26	62.21	62.36	61.57	61.95	352994
2019-08-27	62.41	62.50	60.42	60.90	310725
2019-08-28	60.38	62.19	59.34	61.40	197684
2019-08-29	60.70	62.90	60.70	62.62	347762
2019-08-30	63.36	63.40	62.47	62.83	301125
2019-09-03	61.93	62.36	60.41	60.73	422080
2019-09-04	61.02	61.77	60.85	61.58	489408
2019-09-05	62.86	64.06	62.67	62.86	527934
2019-09-06	63.12	63.39	62.35	62.64	307981
2019-09-09	63.22	64.62	62.73	64.24	624779
2019-09-10	64.72	66.06	64.61	66.00	472384
2019-09-11	66.16	66.53	64.58	66.27	326611
2019-09-12	65.63	66.14	64.93	65.50	382731
2019-09-13	66.34	67.48	66.06	66.64	464947
2019-09-16	66.12	67.24	65.72	66.83	240268
2019-09-17	66.32	66.32	65.20	65.91	230527
2019-09-18	65.59	66.28	64.99	66.24	283260
2019-09-19	66.28	67.05	65.84	65.93	171255
2019-09-20	66.07	66.57	65.44	65.67	1077870
2019-09-23	65.07	65.75	64.66	65.02	375767
2019-09-24	65.15	65.38	63.69	64.19	390615
2019-09-25	64.09	65.95	64.09	65.61	398922
2019-09-26	65.61	65.61	64.36	64.48	208430
2019-09-27	64.89	66.03	64.23	64.56	397571
2019-09-30	64.87	64.96	64.30	64.63	204969
2019-10-01	65.04	65.56	62.59	62.76	305131
2019-10-02	62.16	62.56	61.24	62.01	411327
2019-10-03	61.69	62.05	60.39	61.99	299320
2019-10-04	62.08	62.89	61.66	62.77	303127
2019-10-07	63.25	63.50	62.48	62.63	226330
2019-10-08	61.52	61.71	60.54	60.68	246728
2019-10-09	61.07	61.54	60.48	61.18	322148
2019-10-10	61.51	62.77	61.00	62.13	395763
2019-10-11	63.34	64.59	62.99	63.38	434828
2019-10-14	63.14	63.68	62.63	63.56	141606
2019-10-15	63.62	65.33	63.46	64.79	256844
2019-10-16	64.59	65.28	63.17	64.50	269893
2019-10-17	63.86	63.96	62.17	63.35	688999
2019-10-18	63.64	64.99	63.49	64.63	582273
2019-10-21	65.61	65.98	64.77	64.95	218372
2019-10-22	64.72	66.28	64.01	65.41	356542
2019-10-23	65.46	65.84	62.87	65.50	201870
2019-10-24	65.38	65.42	64.18	64.64	207307
2019-10-25	64.90	66.30	64.77	65.82	606104
2019-10-28	66.06	67.12	66.01	66.52	239046
2019-10-29	66.22	67.06	65.74	66.35	213959
2019-10-30	66.04	66.31	64.89	65.59	254095
2019-10-31	65.09	65.27	63.22	63.82	415182
2019-11-01	64.55	65.63	64.46	65.49	267677
2019-11-04	66.38	67.28	65.92	67.00	431370
2019-11-05	67.76	68.76	67.32	68.34	428430
2019-11-06	67.98	68.01	66.65	67.49	400925
2019-11-07	68.18	69.00	67.93	68.22	359435
2019-11-08	67.55	68.00	67.00	67.37	343910
2019-11-11	66.76	67.23	65.14	66.40	587360
2019-11-12	66.54	67.06	65.96	67.02	621306
2019-11-13	66.38	66.86	65.82	66.39	285576
2019-11-14	66.14	66.67	65.94	66.31	312038
2019-11-15	66.57	66.73	65.94	66.01	424305
2019-11-18	65.68	66.57	65.43	66.10	372190
2019-11-19	66.57	66.73	66.05	66.56	341839
2019-11-20	66.06	66.78	65.60	66.02	365796
2019-11-21	66.44	66.68	65.53	66.50	322308
2019-11-22	66.71	67.32	66.56	66.97	316255
2019-11-25	67.00	67.66	66.74	67.12	438994
2019-11-26	67.27	67.53	66.71	67.49	230432
2019-11-27	67.84	68.21	67.34	67.98	284156
2019-11-29	67.91	68.03	67.54	67.91	218525
2019-12-02	68.14	68.43	67.02	67.25	497542
2019-12-03	66.59	66.59	65.83	66.32	330356
2019-12-04	66.70	67.97	66.32	67.57	396665
2019-12-05	67.94	67.99	67.44	67.51	397945
2019-12-06	68.57	68.99	67.81	68.13	331717
2019-12-09	67.89	68.63	67.70	68.16	471708
2019-12-10	68.38	68.74	67.70	67.79	373738
2019-12-11	67.81	68.09	66.91	67.10	233680
2019-12-12	67.30	69.40	67.30	69.16	425409
2019-12-13	69.16	69.59	68.15	68.29	376654
2019-12-16	68.99	70.19	68.93	69.72	688639
2019-12-17	70.00	70.73	69.59	70.58	348963
2019-12-18	70.60	71.18	69.72	71.06	524894
2019-12-19	70.85	71.17	70.05	71.08	414344
2019-12-20	71.34	71.95	70.99	71.65	885691
2019-12-23	71.72	71.72	70.90	71.23	221726
2019-12-24	71.19	71.30	70.78	71.21	83425
2019-12-26	71.21	71.50	70.85	71.16	111633
2019-12-27	71.17	71.23	70.49	70.77	193484
2019-12-30	71.28	71.34	70.52	70.73	369796
2019-12-31	70.63	71.20	70.36	70.90	198646
2020-01-02	71.00	71.07	70.00	71.07	307868
2020-01-03	70.10	70.99	69.58	70.90	351965
2020-01-06	69.88	70.54	69.26	70.41	365881
2020-01-07	70.28	70.28	69.42	69.62	160414
2020-01-08	69.49	70.53	69.41	70.30	307787
2020-01-09	70.65	70.65	69.99	70.26	244028
2020-01-10	70.12	71.90	68.71	68.76	283863
2020-01-13	68.97	68.99	68.42	68.94	475223
2020-01-14	68.56	69.63	68.44	69.21	207114
2020-01-15	68.72	68.83	67.76	68.07	343482
2020-01-16	68.61	69.00	68.30	68.76	378176
2020-01-17	69.10	69.16	68.47	69.00	309572
2020-01-21	68.84	69.35	66.88	66.90	525990
2020-01-22	63.75	66.36	63.15	65.24	803785
2020-01-23	62.94	65.25	62.94	64.71	983249
2020-01-24	64.94	64.94	63.25	64.09	532242
2020-01-27	62.80	63.72	62.74	63.45	378913
2020-01-28	64.11	65.15	63.99	64.77	373904
2020-01-29	65.04	65.69	63.74	63.74	431814
2020-01-30	63.20	64.41	62.99	64.31	304573
2020-01-31	63.72	64.33	63.02	63.28	463120
2020-02-03	64.07	64.95	63.82	64.53	397950
2020-02-04	65.69	65.81	64.88	65.11	308053
2020-02-05	65.69	66.25	65.62	66.10	248216
2020-02-06	66.49	66.49	64.70	64.72	284160
2020-02-07	64.33	64.85	64.18	64.19	273217
2020-02-10	63.96	64.19	63.52	64.15	289551
2020-02-11	64.40	65.35	64.34	64.50	233534
2020-02-12	65.10	65.27	64.43	64.94	227699
2020-02-13	64.54	65.37	64.52	65.36	147401
2020-02-14	65.34	65.63	65.00	65.25	232475
2020-02-18	64.95	65.41	64.09	64.33	230973
2020-02-19	64.60	64.90	64.34	64.50	188634
2020-02-20	64.55	65.49	64.51	65.10	219016
2020-02-21	64.74	64.94	63.64	63.84	253872
2020-02-24	61.97	62.07	61.09	61.64	373855
2020-02-25	61.81	61.85	59.21	59.33	309150
2020-02-26	59.67	60.35	57.66	57.88	321736
2020-02-27	56.59	58.43	55.38	55.82	394718
2020-02-28	53.87	54.87	52.58	53.41	644549
2020-03-02	53.41	55.93	52.67	55.79	650155
2020-03-03	55.70	56.48	52.10	52.21	591904
2020-03-04	52.89	53.79	51.52	53.49	636209
2020-03-05	51.63	51.82	48.90	49.50	495183
2020-03-06	47.10	49.30	46.88	48.20	539370
2020-03-09	43.45	45.16	40.37	40.87	684454
2020-03-10	42.97	44.26	40.50	42.67	862528
2020-03-11	41.30	41.86	38.36	38.97	643155
2020-03-12	35.75	37.96	33.79	35.24	789700
2020-03-13	37.95	39.79	35.01	39.67	942590
2020-03-16	33.55	35.23	30.80	30.92	735256
2020-03-17	31.66	32.73	29.01	30.38	877998
2020-03-18	29.45	29.57	23.08	24.31	1028523
2020-03-19	23.69	31.43	22.02	30.23	1208934
2020-03-20	31.08	33.45	29.51	30.62	1374118
2020-03-23	30.44	31.10	27.30	29.62	709138
2020-03-24	32.13	33.10	30.72	31.35	669428
2020-03-25	32.13	33.17	29.69	31.80	1605251
2020-03-26	31.76	35.64	30.95	35.39	772350
2020-03-27	33.38	34.88	32.78	34.13	449376
2020-03-30	33.58	34.88	31.43	32.36	845079
2020-03-31	32.47	34.36	31.92	32.86	634796
2020-04-01	31.06	31.60	30.14	30.70	679901
2020-04-02	30.77	32.44	30.29	31.74	1134434
2020-04-03	31.56	32.43	30.06	31.13	1057865
2020-04-06	34.33	35.21	32.91	34.46	2843238
2020-04-07	36.89	38.01	35.37	36.43	1513276
2020-04-08	37.11	38.39	36.39	37.82	872805
2020-04-09	39.72	41.30	38.57	39.86	1003382
2020-04-13	39.93	39.93	35.56	36.09	648968
2020-04-14	36.55	37.95	35.00	36.02	604055
2020-04-15	34.94	34.94	32.29	32.45	435895
2020-04-16	32.67	32.67	29.21	29.40	977936
2020-04-17	30.78	34.13	30.66	33.74	978325
2020-04-20	32.46	34.81	31.88	33.86	888504
2020-04-21	32.25	33.90	31.79	33.53	795085
2020-04-22	35.25	36.88	34.52	35.44	1503883
2020-04-23	36.07	37.10	35.20	35.24	739101
2020-04-24	35.80	36.57	34.46	36.01	662589
2020-04-27	36.81	39.61	36.60	39.16	547330
2020-04-28	40.96	42.65	40.28	40.88	901933
2020-04-29	42.76	45.01	41.94	44.81	1045089
2020-04-30	44.00	44.00	41.72	41.90	585037
2020-05-01	40.33	41.11	39.27	39.83	573858
2020-05-04	38.76	39.72	37.12	39.11	373082
2020-05-05	40.52	41.16	38.05	38.12	485530
2020-05-06	38.27	38.49	35.52	35.73	516551
2020-05-07	35.92	38.11	35.92	36.25	424087
2020-05-08	37.25	38.92	37.14	38.64	517584
2020-05-11	37.72	37.72	35.75	36.12	708373
2020-05-12	36.26	36.63	33.62	33.68	455047
2020-05-13	33.13	33.33	30.91	31.77	581499
2020-05-14	30.62	33.42	29.51	33.11	414990
2020-05-15	32.57	33.28	31.91	32.56	577319
2020-05-18	34.80	37.70	34.79	37.23	890035
2020-05-19	37.19	37.73	35.48	35.55	565629
2020-05-20	36.37	38.25	36.37	38.08	1701290
2020-05-21	38.45	39.25	37.74	38.77	972629
2020-05-22	38.75	39.32	37.77	38.24	322838
2020-05-26	40.21	43.02	39.99	42.42	598899
2020-05-27	44.51	46.37	43.37	46.30	736593
2020-05-28	46.98	46.98	44.31	44.71	867559
2020-05-29	43.65	44.19	42.17	42.36	1594487
2020-06-01	42.72	43.66	41.95	42.56	701388
2020-06-02	43.53	43.81	42.17	42.42	756312
2020-06-03	43.78	45.53	43.78	44.94	696808
2020-06-04	44.88	47.66	44.33	47.59	1251181
2020-06-05	52.32	53.23	49.67	50.47	724757
2020-06-08	53.04	53.44	51.49	53.10	669688
2020-06-09	52.11	54.34	50.50	52.30	493194
2020-06-10	51.66	51.66	47.10	47.26	409782
2020-06-11	43.02	45.19	42.25	42.83	609367
2020-06-12	46.02	46.43	43.50	45.77	649016
2020-06-15	42.99	46.61	42.65	45.80	596325
2020-06-16	48.69	49.38	46.72	48.05	323098
2020-06-17	48.20	48.65	46.40	46.46	505651
2020-06-18	45.53	47.85	43.77	46.76	475156
2020-06-19	47.70	48.17	44.71	45.77	811545
2020-06-22	45.23	46.12	44.20	45.40	295850
2020-06-23	46.49	46.78	44.72	45.20	440422
2020-06-24	44.32	44.32	41.93	42.04	358063
2020-06-25	41.56	43.89	41.36	43.84	375873
2020-06-26	42.79	43.15	40.82	41.02	536853
2020-06-29	41.80	43.52	41.45	42.88	340012
2020-06-30	42.57	43.89	42.15	43.62	369504
2020-07-01	43.67	43.77	41.31	41.66	344494
2020-07-02	43.17	44.21	41.78	41.98	788920
2020-07-06	43.37	44.33	41.98	42.73	378830
2020-07-07	41.96	42.03	40.84	41.17	317194
2020-07-08	41.09	42.20	40.24	41.10	321805
2020-07-09	40.49	41.10	38.46	38.60	381627
2020-07-10	38.78	40.71	38.78	40.57	233985
2020-07-13	41.26	42.03	39.70	41.15	247211
2020-07-14	40.88	41.12	39.44	40.18	233490
2020-07-15	41.46	43.40	41.20	43.06	292704
2020-07-16	42.35	43.87	41.69	42.80	235330
2020-07-17	42.92	43.54	41.56	41.74	219195
2020-07-20	41.26	42.13	40.99	41.61	483283
2020-07-21	42.29	44.92	42.29	44.76	556267
2020-07-22	43.14	45.22	42.86	43.73	634442
2020-07-23	43.83	45.20	43.72	44.66	449291
2020-07-24	44.80	45.57	44.59	44.65	257765
2020-07-27	44.90	44.90	43.09	43.30	227165
2020-07-28	43.41	43.90	42.99	43.38	201525
2020-07-29	43.43	44.81	42.73	44.81	192144
2020-07-30	43.32	44.09	41.52	44.05	279795
2020-07-31	43.77	44.10	42.08	42.80	296883
2020-08-03	42.82	43.05	42.14	42.46	487187
2020-08-04	42.60	42.77	41.64	41.99	210957
2020-08-05	42.04	42.95	41.91	42.87	229905
2020-08-06	42.52	43.13	41.57	42.43	150642
2020-08-07	42.00	44.87	41.75	44.86	332631
2020-08-10	45.32	47.15	44.97	46.13	285418
2020-08-11	47.56	49.70	47.36	47.44	475448
2020-08-12	48.70	48.70	45.88	46.83	231586
2020-08-13	46.26	46.66	45.41	45.51	423199
2020-08-14	44.92	47.02	44.65	46.36	176988
2020-08-17	46.08	46.57	45.09	45.53	265265
2020-08-18	45.73	45.82	44.00	44.08	255401
2020-08-19	44.37	44.99	43.94	44.37	184694
2020-08-20	43.56	45.18	42.70	43.11	318131
2020-08-21	43.01	43.52	42.26	42.95	276883
2020-08-24	43.27	45.50	43.01	45.46	233375
2020-08-25	45.74	46.36	45.02	45.53	228751
2020-08-26	45.64	45.64	43.79	43.88	185788
2020-08-27	44.76	45.64	44.02	45.15	165061
2020-08-28	45.62	45.62	44.42	44.88	184640
2020-08-31	44.78	44.78	43.43	43.52	240167
2020-09-01	42.93	44.15	42.51	43.44	147329
2020-09-02	43.31	44.09	43.00	43.93	143940
2020-09-03	44.50	46.47	43.94	44.03	206580
2020-09-04	45.27	45.85	43.98	45.28	236022
2020-09-08	44.31	44.31	42.21	42.28	252108
2020-09-09	42.52	43.00	41.54	42.24	272039
2020-09-10	42.52	43.01	41.78	41.84	259726
2020-09-11	41.80	42.23	41.02	42.17	322614
2020-09-14	42.37	43.44	42.04	42.71	308130
2020-09-15	42.64	42.65	41.44	41.98	395761
2020-09-16	42.10	42.87	41.50	42.07	330736
2020-09-17	41.22	42.61	41.01	42.44	331904
2020-09-18	42.34	42.34	40.92	41.24	1516911
2020-09-21	40.10	40.76	39.02	39.29	446901
2020-09-22	39.30	40.02	38.08	38.25	304349
2020-09-23	38.81	39.83	37.70	37.79	603181
2020-09-24	37.87	38.58	37.35	37.67	410851
2020-09-25	37.32	38.79	37.28	38.66	267399
2020-09-28	39.35	40.90	39.35	40.57	359959
2020-09-29	40.16	40.95	39.25	40.33	370088
2020-09-30	40.50	41.17	39.67	40.05	302381
2020-10-01	39.80	40.99	39.63	40.99	239217
2020-10-02	40.14	42.99	40.14	42.84	276712
2020-10-05	43.54	45.52	42.71	45.39	345801
2020-10-06	46.38	47.19	45.26	45.34	821354
2020-10-07	46.10	47.81	45.75	46.93	406064
2020-10-08	47.69	48.77	47.26	48.73	353718
2020-10-09	49.20	49.22	47.76	48.31	276948
2020-10-12	48.04	49.06	47.27	48.93	262022
2020-10-13	48.69	48.69	47.33	47.59	455817
2020-10-14	47.86	48.31	46.65	46.65	247933
2020-10-15	46.00	47.65	46.00	47.23	354719
2020-10-16	47.55	47.95	46.65	47.35	414420
2020-10-19	47.72	48.57	47.32	47.52	427859
2020-10-20	48.96	49.57	48.26	48.78	309126
2020-10-21	48.78	50.66	48.49	50.41	667379
2020-10-22	50.98	51.37	48.10	50.34	673710
2020-10-23	50.41	51.87	48.88	50.16	892197
2020-10-26	49.46	49.69	48.10	49.12	359665
2020-10-27	49.07	49.19	46.75	46.83	215296
2020-10-28	45.83	47.11	45.50	46.28	274635
2020-10-29	45.94	48.51	45.10	48.34	370951
2020-10-30	48.09	49.31	47.58	49.23	262097
2020-11-02	50.22	50.85	48.96	50.23	412003
2020-11-03	51.00	51.55	50.21	50.90	509814
2020-11-04	49.58	49.58	46.54	46.54	384960
2020-11-05	47.02	49.92	46.77	49.20	355579
2020-11-06	49.65	50.06	47.42	47.63	294122
2020-11-09	53.13	55.47	52.80	53.00	661535
2020-11-10	53.15	54.60	52.63	53.70	679050
2020-11-11	53.60	53.60	51.39	51.93	455312
2020-11-12	50.57	52.11	50.40	51.28	386156
2020-11-13	51.86	53.27	51.86	52.52	307619
2020-11-16	55.38	55.77	53.92	55.20	418544
2020-11-17	54.05	56.07	53.64	55.74	535632
2020-11-18	56.29	56.48	54.67	54.75	314837
2020-11-19	54.70	55.14	53.92	55.10	893135
2020-11-20	54.96	55.49	54.09	54.76	458084
2020-11-23	55.63	56.84	55.39	56.34	350536
2020-11-24	57.65	59.92	57.16	59.34	620200
2020-11-25	58.15	58.91	57.63	58.70	400773
2020-11-27	58.33	59.98	56.86	57.55	156777
2020-11-30	57.22	57.70	54.13	54.49	674245
2020-12-01	56.18	56.76	55.05	55.89	366411
2020-12-02	56.36	58.29	55.89	57.65	456557
2020-12-03	57.66	58.89	56.85	57.79	371778
2020-12-04	58.82	59.58	58.19	59.25	395864
2020-12-07	58.43	60.19	58.00	60.08	446966
2020-12-08	59.68	60.86	59.21	59.66	256005
2020-12-09	61.12	61.12	59.73	59.83	332701
2020-12-10	59.23	60.99	59.00	60.82	380206
2020-12-11	61.17	62.44	60.78	60.96	884990
2020-12-14	62.70	63.40	60.67	61.03	492172
2020-12-15	61.82	62.53	60.09	62.00	469511
2020-12-16	62.20	62.67	61.45	62.47	386781
2020-12-17	62.59	62.59	61.15	61.80	301935
2020-12-18	61.81	62.67	60.41	60.83	653543
2020-12-21	60.90	61.89	60.16	61.54	279257
2020-12-22	61.81	62.13	60.16	60.29	387338
2020-12-23	60.47	62.26	60.47	62.15	493809
2020-12-24	62.66	62.66	61.33	61.92	73844
2020-12-28	62.51	62.78	61.50	61.79	215856
2020-12-29	62.22	62.22	60.12	60.69	325111
2020-12-30	60.19	61.75	60.19	61.07	238328
2020-12-31	61.03	61.77	60.14	61.09	212762
2021-01-04	61.96	62.46	59.88	60.93	295265
2021-01-05	60.62	61.94	60.44	60.95	583286
2021-01-06	62.84	66.20	61.96	65.17	771294
2021-01-07	65.89	67.76	65.89	66.73	582978
2021-01-08	67.24	67.24	64.00	64.80	470402
2021-01-11	63.78	65.69	62.08	65.57	490137
2021-01-12	66.23	66.93	65.63	66.18	402791
2021-01-13	67.56	67.56	65.63	67.16	394268
2021-01-14	67.47	68.94	67.32	68.24	288300
2021-01-15	66.65	68.71	65.59	67.77	388505
2021-01-19	68.28	69.31	67.73	69.03	328641
2021-01-20	69.24	69.88	68.18	68.74	499854
2021-01-21	68.74	69.59	63.55	65.22	668387
2021-01-22	64.87	66.77	64.48	65.88	532123
2021-01-25	65.73	65.73	62.80	65.21	441048
2021-01-26	66.89	66.89	63.79	63.95	270766
2021-01-27	62.21	64.10	61.00	61.36	343971
2021-01-28	62.65	63.60	61.93	62.30	428052
2021-01-29	62.66	63.28	60.07	60.19	304198
2021-02-01	61.47	61.69	60.07	61.54	582765
2021-02-02	62.43	63.69	61.89	63.03	298403
2021-02-03	62.81	63.59	62.42	63.28	382159
2021-02-04	64.08	65.91	63.80	65.44	237717
2021-02-05	66.11	66.47	65.17	65.64	218058
2021-02-08	66.02	66.94	65.73	66.84	249794
2021-02-09	66.97	68.24	65.98	68.05	272752
2021-02-10	68.04	69.33	67.64	68.02	483214
2021-02-11	67.86	68.61	66.59	67.80	378288
2021-02-12	67.42	69.29	67.09	69.18	354660
2021-02-16	69.99	70.96	69.54	69.84	277432
2021-02-17	69.65	71.99	68.63	69.25	251896
2021-02-18	68.82	69.19	67.26	67.41	295352
2021-02-19	68.14	69.09	67.64	68.84	288574
2021-02-22	69.34	72.20	69.02	71.34	443647
2021-02-23	71.73	73.37	70.72	72.71	543792
2021-02-24	72.93	75.43	72.84	75.28	449661
2021-02-25	76.00	77.30	74.08	76.95	1398939
2021-02-26	76.47	77.58	73.46	73.66	773926
2021-03-01	75.62	77.07	74.82	76.44	374824
2021-03-02	76.01	76.90	75.34	75.59	302856
2021-03-03	75.84	78.51	75.80	76.51	270050
2021-03-04	76.50	78.27	75.06	76.33	401629
2021-03-05	77.67	79.67	76.87	79.43	606142
2021-03-08	80.00	82.64	79.77	81.95	337715
2021-03-09	80.99	80.99	77.97	78.78	720893
2021-03-10	78.39	80.63	77.88	79.47	598827
2021-03-11	79.41	80.74	78.77	80.57	303072
2021-03-12	81.03	83.47	81.03	83.08	417159
2021-03-15	84.37	84.45	81.78	83.00	406116
2021-03-16	83.94	84.17	81.38	83.20	392288
2021-03-17	83.70	84.54	82.83	84.03	421224
2021-03-18	85.49	87.85	81.90	82.49	623022
2021-03-19	80.88	82.78	80.02	81.54	1215118
2021-03-22	80.59	80.59	77.74	78.80	350432
2021-03-23	78.07	78.22	75.18	75.48	399438
2021-03-24	77.31	78.48	74.85	74.89	331845
2021-03-25	74.68	78.19	73.60	77.81	526582
2021-03-26	79.39	80.67	77.39	78.98	323406
2021-03-29	77.36	78.26	75.27	76.55	318804
2021-03-30	77.62	78.80	77.23	78.52	269549
2021-03-31	77.83	78.64	75.71	75.80	620454
2021-04-01	75.77	76.40	75.02	76.12	528999
2021-04-05	77.13	77.25	75.00	75.70	369004
2021-04-06	75.52	76.61	74.91	76.06	395630
2021-04-07	76.85	77.53	75.87	76.39	340391
2021-04-08	75.65	76.30	74.26	76.06	354941
2021-04-09	76.73	77.19	75.93	76.74	299090
2021-04-12	77.44	78.14	76.59	77.06	310073
2021-04-13	76.25	77.13	75.30	75.77	392520
2021-04-14	75.30	77.83	75.30	76.81	301441
2021-04-15	77.40	77.45	75.08	76.36	234186
2021-04-16	77.26	78.54	76.72	78.20	257055
2021-04-19	78.27	79.43	77.93	78.40	450861
2021-04-20	76.55	78.39	72.69	73.35	661924
2021-04-21	73.70	75.76	73.31	75.50	751145
2021-04-22	74.82	76.13	73.60	74.30	293523
2021-04-23	74.37	77.41	74.37	77.18	581809
2021-04-26	78.82	79.30	77.72	77.95	272317
2021-04-27	77.84	78.63	77.07	78.49	242036
2021-04-28	78.89	78.92	77.46	77.93	201211
2021-04-29	79.09	79.58	78.12	78.66	171183
2021-04-30	78.05	78.99	76.96	77.10	321968
2021-05-03	78.17	78.65	76.46	77.40	388119
2021-05-04	77.04	78.56	76.05	78.53	391699
2021-05-05	78.25	78.88	77.28	78.64	182198
2021-05-06	78.52	78.63	76.59	78.24	248834
2021-05-07	76.67	78.53	76.33	78.43	255625
2021-05-10	79.15	80.97	78.30	78.33	261892
2021-05-11	77.37	79.60	77.27	77.99	340763
2021-05-12	78.84	80.96	76.22	76.44	330225
2021-05-13	76.24	79.74	76.24	79.23	384093
2021-05-14	78.49	80.83	78.49	80.62	337270
2021-05-17	80.77	81.07	79.76	80.84	226655
2021-05-18	80.86	81.17	78.23	78.38	271333
2021-05-19	77.05	77.09	75.46	76.79	413741
2021-05-20	76.75	79.91	74.79	76.58	339196
2021-05-21	78.80	80.09	78.31	79.33	375998
2021-05-24	79.81	80.09	78.38	78.78	202558
2021-05-25	78.98	80.27	77.62	77.65	472747
2021-05-26	77.65	80.10	77.64	80.01	395290
2021-05-27	81.13	82.15	79.89	80.52	318947
2021-05-28	80.42	80.52	79.04	80.42	178004
2021-06-01	80.75	81.95	80.55	81.89	393944
2021-06-02	82.00	82.00	80.41	80.86	228747
2021-06-03	80.91	81.71	80.58	81.61	311724
2021-06-04	81.29	81.44	80.16	81.24	216704
2021-06-07	81.33	81.91	80.76	81.37	235579
2021-06-08	80.75	82.74	80.09	82.26	355504
2021-06-09	81.11	82.21	79.97	81.43	250937
2021-06-10	81.94	82.31	80.33	80.41	373497
2021-06-11	80.52	81.52	80.29	80.78	305166
2021-06-14	81.02	81.06	78.35	78.81	361279
2021-06-15	79.33	81.62	78.98	80.72	243562
2021-06-16	80.13	82.58	79.38	82.25	230296
2021-06-17	82.63	82.85	77.21	77.39	285801
2021-06-18	76.14	76.74	74.28	74.35	661181
2021-06-21	75.42	77.30	74.90	76.88	525846
2021-06-22	76.69	77.18	75.94	76.68	337777
2021-06-23	77.45	77.79	76.69	76.85	214859
2021-06-24	77.26	77.85	76.39	77.71	350585
2021-06-25	78.28	79.60	77.23	79.03	675973
2021-06-28	78.49	78.49	75.95	76.08	420820
2021-06-29	76.93	77.77	75.10	75.31	270501
2021-06-30	75.30	75.93	75.08	75.63	231779
2021-07-01	76.20	76.94	75.67	76.27	363806
2021-07-02	75.85	76.13	74.46	74.87	274757
2021-07-06	74.42	74.53	72.34	72.59	482117
2021-07-07	71.78	73.81	71.78	72.89	355381
2021-07-08	71.94	72.99	70.87	72.27	414048
2021-07-09	74.21	75.43	73.56	75.32	349182
2021-07-12	74.01	75.67	71.28	75.52	224569
2021-07-13	75.45	75.51	73.24	74.15	274912
2021-07-14	74.45	75.63	73.26	73.49	364233
2021-07-15	72.64	75.41	72.64	74.54	274233
2021-07-16	74.94	76.09	72.25	72.36	344966
2021-07-19	69.84	72.06	69.30	69.99	663218
2021-07-20	65.66	72.87	65.66	71.48	911776
2021-07-21	72.53	73.55	71.91	72.20	497682
2021-07-22	71.81	72.72	69.58	69.75	299789
2021-07-23	70.97	71.40	69.86	70.15	258988
2021-07-26	70.17	71.54	70.03	70.86	440553
2021-07-27	70.14	71.07	69.46	70.56	214274
2021-07-28	70.82	72.33	69.93	71.71	226109
2021-07-29	72.44	72.83	71.55	72.24	206010
2021-07-30	71.74	72.81	71.07	71.40	259085
2021-08-02	71.87	73.47	68.99	70.68	221751
2021-08-03	70.90	73.27	69.46	71.55	203535
2021-08-04	70.29	71.42	69.49	70.41	168337
2021-08-05	70.98	72.24	70.57	71.99	159526
2021-08-06	73.05	74.36	73.04	73.84	185390
2021-08-09	73.75	74.47	72.65	73.07	165428
2021-08-10	72.97	74.55	72.79	74.22	158411
2021-08-11	74.51	75.74	73.37	75.73	168848
2021-08-12	75.97	75.97	74.45	75.23	122466
2021-08-13	75.43	75.43	74.10	74.29	135063
2021-08-16	73.78	74.83	73.02	74.80	225618
2021-08-17	74.40	74.64	72.27	73.11	155658
2021-08-18	72.91	73.78	72.20	72.77	245340
2021-08-19	72.01	72.74	70.91	71.41	178707
2021-08-20	71.27	73.00	69.75	72.86	138199
2021-08-23	73.51	74.32	72.86	73.22	169003
2021-08-24	73.16	74.01	72.61	73.58	134213
2021-08-25	73.89	75.36	73.38	74.62	169068
2021-08-26	74.71	75.38	72.92	73.04	211477
2021-08-27	73.37	75.34	73.01	75.19	218501
2021-08-30	74.90	75.19	72.83	72.98	156822
2021-08-31	73.46	75.00	72.91	74.84	393307
2021-09-01	74.93	75.07	72.95	73.26	199219
2021-09-02	73.16	74.09	72.63	72.80	164791
2021-09-03	73.37	73.82	72.71	73.49	237195
2021-09-07	73.73	75.38	73.00	74.25	324779
2021-09-08	73.87	74.10	72.79	73.86	323465
2021-09-09	73.71	75.25	73.38	74.46	287423
2021-09-10	74.80	74.85	73.64	73.92	269738
2021-09-13	74.24	75.65	73.64	75.32	398053
2021-09-14	75.50	75.50	72.81	73.16	296678
2021-09-15	73.49	75.17	73.21	75.08	253022
2021-09-16	75.61	75.62	73.96	74.27	234408
2021-09-17	74.62	75.63	74.11	74.96	1151986
2021-09-20	72.86	73.75	72.10	73.65	337940
2021-09-21	73.09	74.42	73.09	73.71	211193
2021-09-22	74.57	75.17	73.79	74.35	203233
2021-09-23	74.72	78.00	74.72	77.60	288276
2021-09-24	77.56	78.72	77.34	78.31	173320
2021-09-27	79.07	81.02	79.07	80.53	254144
2021-09-28	81.16	81.64	79.91	80.37	178115
2021-09-29	80.42	80.78	79.02	80.39	366401
2021-09-30	80.77	80.83	79.89	80.37	403046
2021-10-01	80.42	82.57	79.68	82.26	356334
2021-10-04	82.20	83.51	81.50	82.40	520659
2021-10-05	82.99	83.25	81.61	82.97	457719
2021-10-06	82.09	82.17	79.77	82.05	438119
2021-10-07	82.79	83.83	80.71	82.98	206031
2021-10-08	83.19	83.94	82.19	83.30	166366
2021-10-11	83.83	83.98	81.83	81.84	161244
2021-10-12	81.78	83.25	81.54	82.35	214910
2021-10-13	82.20	83.06	80.87	82.74	227994
2021-10-14	83.83	83.92	82.89	83.25	255560
2021-10-15	83.87	84.93	83.63	83.98	311682
2021-10-18	83.95	84.99	83.00	84.02	304076
2021-10-19	84.20	84.76	83.31	84.61	525224
2021-10-20	85.00	91.97	84.06	91.82	918390
2021-10-21	91.68	92.08	90.07	91.21	431650
2021-10-22	91.43	92.65	90.88	92.09	414107
2021-10-25	92.08	92.55	90.42	92.11	373588
2021-10-26	92.02	92.07	90.60	91.20	239907
2021-10-27	90.79	92.64	87.73	88.53	395214
2021-10-28	89.00	90.26	88.60	90.16	238701
2021-10-29	91.29	91.51	87.48	88.50	649074
2021-11-01	89.51	91.89	89.17	91.78	333916
2021-11-02	91.90	93.27	90.80	91.68	331836
2021-11-03	91.07	93.99	91.07	93.47	310596
2021-11-04	93.30	94.92	90.31	91.89	254579
2021-11-05	93.24	94.10	92.80	93.16	323299
2021-11-08	93.69	93.94	91.81	92.17	337933
2021-11-09	91.32	94.41	90.98	92.06	172085
2021-11-10	92.01	93.79	91.07	93.00	265922
2021-11-11	93.31	93.96	92.77	93.26	180890
2021-11-12	93.75	93.79	91.47	92.37	224061
2021-11-15	92.53	93.46	92.16	92.76	177238
2021-11-16	92.65	93.73	92.10	93.14	211442
2021-11-17	92.76	93.02	91.02	92.85	160279
2021-11-18	92.85	93.98	91.96	92.65	230446
2021-11-19	91.55	92.67	90.87	92.33	238107
2021-11-22	93.50	95.69	91.50	94.28	320535
2021-11-23	94.42	97.11	94.42	96.94	370495
2021-11-24	96.66	96.75	95.18	96.43	295087
2021-11-26	93.38	93.40	90.66	91.06	421090
2021-11-29	93.22	93.29	90.62	90.78	301296
2021-11-30	89.12	90.69	86.84	87.53	366174
2021-12-01	89.60	90.13	86.52	86.52	324789
2021-12-02	87.58	90.85	86.77	89.82	280396
2021-12-03	89.01	90.20	87.17	87.77	247083
2021-12-06	88.98	91.03	88.53	89.74	271812
2021-12-07	90.14	91.00	89.08	89.66	357370
2021-12-08	89.92	90.08	89.12	89.56	328791
2021-12-09	88.80	89.35	87.31	88.57	317724
2021-12-10	89.07	89.75	87.53	89.52	318224
2021-12-13	89.63	90.24	87.43	87.45	401399
2021-12-14	87.65	89.98	87.65	88.15	377820
2021-12-15	88.48	89.65	87.11	88.88	307363
2021-12-16	89.82	91.64	88.99	89.60	424980
2021-12-17	89.61	89.61	86.21	87.32	1226577
2021-12-20	86.22	86.67	83.35	85.25	338793
2021-12-21	86.10	88.67	86.05	88.67	286381
2021-12-22	88.67	89.48	84.68	88.77	166036
2021-12-23	89.24	90.06	88.96	89.39	150198
2021-12-27	89.79	91.07	88.50	90.99	157534
2021-12-28	91.04	92.19	89.38	91.31	141484
2021-12-29	91.59	92.51	90.98	92.10	119939
2021-12-30	91.37	93.00	90.80	91.06	134823
2021-12-31	91.00	91.69	90.47	90.82	134259
2022-01-03	91.69	93.81	91.69	92.92	371052
2022-01-04	94.32	97.50	93.65	96.08	413497
2022-01-05	96.24	97.16	95.42	95.64	405406
2022-01-06	97.17	100.19	95.83	99.89	448199
2022-01-07	99.35	99.89	98.19	99.38	346378
2022-01-10	99.98	100.74	98.51	100.46	340987
2022-01-11	101.06	101.51	99.32	101.44	627166
2022-01-12	101.47	102.45	100.32	101.02	347341
2022-01-13	101.18	102.59	101.18	102.17	259227
2022-01-14	100.98	102.84	99.94	102.78	444927
2022-01-18	102.73	103.40	100.87	102.03	492496
2022-01-19	102.26	102.54	98.52	99.23	623615
2022-01-20	97.86	104.03	97.00	99.31	801815
2022-01-21	99.83	100.10	96.76	97.45	568171
2022-01-24	96.07	98.69	94.43	98.44	693573
2022-01-25	97.67	99.41	95.24	97.92	432769
2022-01-26	98.59	99.18	96.00	97.50	478501
2022-01-27	98.00	99.79	94.81	95.72	517757
2022-01-28	96.26	97.63	95.23	97.53	471007
2022-01-31	97.35	98.62	95.82	98.07	507571
2022-02-01	97.40	99.27	96.18	99.05	369247
2022-02-02	99.29	99.59	97.59	98.73	338849
2022-02-03	98.80	99.54	97.91	98.55	275001
2022-02-04	99.51	101.81	99.03	101.28	431055
2022-02-07	101.70	102.40	100.54	101.55	438833
2022-02-08	102.95	105.56	101.50	105.06	458751
2022-02-09	104.81	104.96	102.30	102.41	312397
2022-02-10	102.58	105.32	101.82	103.71	529077
2022-02-11	102.77	105.08	101.96	103.03	315838
2022-02-14	103.31	104.55	100.70	101.65	375294
2022-02-15	102.12	104.67	98.89	104.45	320745
2022-02-16	103.43	104.86	98.26	104.16	614172
2022-02-17	102.98	103.68	99.55	99.65	801940
2022-02-18	99.81	100.58	98.62	98.81	728841
2022-02-22	98.37	100.00	97.96	98.75	477998
2022-02-23	99.40	100.32	96.34	96.65	320468
2022-02-24	92.63	95.21	91.62	94.99	474739
2022-02-25	95.98	99.15	95.88	98.84	369695
2022-02-28	96.48	99.86	96.01	99.36	746097
2022-03-01	98.14	98.59	91.34	92.32	579580
2022-03-02	93.56	98.73	93.56	98.12	528279
2022-03-03	98.12	99.00	97.07	98.00	578137
2022-03-04	95.63	95.69	91.13	92.46	412103
2022-03-07	91.47	92.50	87.15	87.30	586157
2022-03-08	90.75	91.60	87.63	89.33	562189
2022-03-09	91.56	93.23	90.75	92.30	529189
2022-03-10	91.07	92.52	89.80	91.45	379920
2022-03-11	92.75	93.73	91.64	91.77	426337
2022-03-14	92.19	94.28	91.60	92.02	293869
2022-03-15	92.69	93.25	91.29	92.39	269214
2022-03-16	93.78	96.44	93.11	96.42	662691
2022-03-17	95.14	95.14	93.37	94.91	326980
2022-03-18	94.12	95.33	92.56	94.51	754062
2022-03-21	95.29	95.98	93.62	94.62	371535
2022-03-22	95.90	97.38	95.18	96.09	634171
2022-03-23	95.54	95.54	92.00	92.13	362420
2022-03-24	93.11	93.71	91.47	92.89	417433
2022-03-25	93.33	96.91	92.89	96.73	583581
2022-03-28	95.79	96.28	94.26	95.32	308655
2022-03-29	96.78	98.05	95.08	96.29	265240
2022-03-30	96.48	96.53	93.42	94.14	275480
2022-03-31	93.54	95.00	92.78	92.93	465418
2022-04-01	94.57	94.80	91.83	92.10	445184
2022-04-04	91.23	92.76	90.54	91.88	420101
2022-04-05	91.59	92.90	91.22	91.31	359148
2022-04-06	91.22	91.29	89.63	89.88	326311
2022-04-07	90.41	90.41	86.70	88.37	415236
2022-04-08	88.71	89.60	87.91	89.02	395244
2022-04-11	89.09	90.99	89.02	89.49	275401
2022-04-12	89.63	90.60	87.73	88.29	333237
2022-04-13	88.17	89.80	87.56	89.67	387118
2022-04-14	89.73	90.51	88.36	88.60	389214
2022-04-18	88.54	89.60	88.36	89.31	286539
2022-04-19	90.17	92.75	89.63	92.57	456058
2022-04-20	92.52	98.25	90.63	95.91	718395
2022-04-21	97.43	98.54	95.46	96.01	819762
2022-04-22	95.81	95.81	92.60	92.78	516845
2022-04-25	91.96	92.40	89.01	92.34	410431
2022-04-26	91.23	91.89	88.02	88.37	373806
2022-04-27	88.34	89.19	87.39	88.98	399105
2022-04-28	89.99	91.18	88.01	89.81	471930
2022-04-29	89.68	90.69	86.98	87.32	323858
2022-05-02	88.13	88.75	85.95	88.16	358745
2022-05-03	88.19	89.66	86.65	89.16	313020
2022-05-04	89.15	91.89	88.43	91.40	367764
2022-05-05	90.18	90.29	86.13	87.62	429240
2022-05-06	87.52	88.20	84.78	86.20	370333
2022-05-09	84.83	85.74	83.62	84.75	458782
2022-05-10	85.33	86.07	82.20	84.81	466750
2022-05-11	84.60	86.32	82.56	83.82	443791
2022-05-12	83.02	83.93	81.11	82.69	442783
2022-05-13	83.27	84.39	81.89	83.65	287884
2022-05-16	83.13	83.58	81.42	82.63	250597
2022-05-17	83.97	85.80	82.76	85.64	306118
2022-05-18	84.47	85.95	82.16	82.56	304031
2022-05-19	81.47	82.74	80.80	81.19	429114
2022-05-20	82.08	82.57	79.77	81.43	301049
2022-05-23	82.85	84.42	82.40	83.55	248262
2022-05-24	85.33	85.33	81.27	83.05	276222
2022-05-25	82.95	85.16	82.70	84.66	298186
2022-05-26	85.25	87.18	85.00	86.58	286908
2022-05-27	86.46	87.70	86.19	87.51	191951
2022-05-31	86.94	87.92	85.89	87.39	340854
2022-06-01	87.45	87.85	85.34	86.71	312576
2022-06-02	86.71	89.81	86.04	89.76	366342
2022-06-03	89.67	90.27	88.73	89.21	423141
2022-06-06	90.14	91.36	89.00	89.38	343964
2022-06-07	88.34	90.27	85.10	90.27	331247
2022-06-08	87.07	88.65	86.00	87.67	2893015
2022-06-09	87.38	87.70	84.82	84.90	1089140
2022-06-10	82.78	83.44	81.12	81.89	961535
2022-06-13	79.81	80.47	78.16	78.79	739058
2022-06-14	79.37	80.35	78.56	79.45	608336
2022-06-15	80.43	81.79	79.10	80.44	554587
2022-06-16	78.72	78.72	76.13	76.44	507493
2022-06-17	77.30	79.11	76.80	78.27	742104
2022-06-21	79.64	80.53	79.00	79.69	530536
2022-06-22	78.39	80.24	78.39	79.92	446997
2022-06-23	79.88	80.62	77.58	78.53	716414
2022-06-24	79.34	82.76	77.61	82.49	1287853
2022-06-27	82.99	84.95	81.51	81.93	357976
2022-06-28	82.59	83.67	81.54	81.67	404849
2022-06-29	81.69	82.12	80.44	80.65	309403
2022-06-30	78.53	81.18	78.04	80.15	408815
2022-07-01	79.66	81.76	78.01	81.32	277503
2022-07-05	79.33	81.08	78.01	81.04	441551
2022-07-06	80.42	81.19	78.39	79.73	508433
2022-07-07	80.87	81.76	78.40	81.46	454400
2022-07-08	81.95	82.48	80.52	81.16	192027
2022-07-11	80.89	81.26	79.94	80.17	460953
2022-07-12	79.35	81.65	78.93	79.87	597840
2022-07-13	79.32	79.55	77.74	78.71	320227
2022-07-14	77.06	78.34	76.51	78.14	482641
2022-07-15	79.67	81.96	78.84	81.53	429702
2022-07-18	82.78	83.65	81.41	81.65	454490
2022-07-19	82.75	85.08	82.75	84.50	364339
2022-07-20	83.68	86.12	83.51	85.95	515307
2022-07-21	87.38	88.14	83.72	86.04	684097
2022-07-22	86.66	87.54	85.34	85.77	444267
2022-07-25	86.44	87.09	85.83	86.44	507460
2022-07-26	85.76	87.04	85.40	85.81	394483
2022-07-27	85.93	87.37	85.63	86.93	521117
2022-07-28	86.80	86.95	84.78	85.86	326825
2022-07-29	85.95	86.66	85.03	86.04	629938
2022-08-01	85.57	87.21	84.60	86.74	403122
2022-08-02	86.44	86.70	84.23	84.63	429005
2022-08-03	85.29	86.26	84.45	85.69	291071
2022-08-04	85.43	85.43	84.22	84.85	255626
2022-08-05	84.61	86.90	84.54	86.76	284658
2022-08-08	87.10	87.86	85.39	85.45	274037
2022-08-09	85.45	85.45	84.66	84.87	410081
2022-08-10	85.56	87.17	85.56	86.58	470108
2022-08-11	87.20	88.20	87.19	88.14	237310
2022-08-12	88.90	89.23	86.98	89.16	264109
2022-08-15	88.38	89.49	86.71	89.15	189415
2022-08-16	88.90	90.19	86.95	89.77	257128
2022-08-17	88.71	89.60	88.13	89.45	276879
2022-08-18	89.40	90.53	88.59	90.48	198921
2022-08-19	89.73	89.73	88.71	89.34	288879
2022-08-22	88.06	88.06	86.75	86.92	222622
2022-08-23	87.22	87.81	86.89	86.98	223820
2022-08-24	86.58	86.97	85.57	86.20	282264
2022-08-25	86.24	87.96	86.12	87.92	209279
2022-08-26	87.92	88.17	85.13	85.17	255834
2022-08-29	84.68	85.61	83.97	84.86	264358
2022-08-30	85.21	85.55	84.00	85.17	332245
2022-08-31	85.30	85.70	84.29	84.34	430096
2022-09-01	83.94	84.68	82.89	84.21	234410
2022-09-02	85.22	86.02	83.28	83.67	285280
2022-09-06	84.50	84.50	81.84	82.62	267286
2022-09-07	82.12	85.09	81.87	85.01	330185
2022-09-08	84.33	86.86	84.24	86.76	344266
2022-09-09	87.16	88.42	86.20	87.75	275060
2022-09-12	88.18	89.42	87.94	88.80	399769
2022-09-13	86.71	87.79	86.09	86.40	340016
2022-09-14	86.67	87.08	85.22	86.49	462328
2022-09-15	86.33	88.26	86.33	87.09	284545
2022-09-16	86.09	86.09	84.04	85.21	743844
2022-09-19	84.02	86.96	84.02	86.81	282410
2022-09-20	86.32	87.08	85.86	86.62	292501
2022-09-21	86.82	87.86	85.63	85.63	400228
2022-09-22	86.04	86.33	83.32	83.73	405903
2022-09-23	82.78	82.78	80.92	82.46	588353
2022-09-26	81.70	83.01	81.02	81.53	366133
2022-09-27	81.74	82.54	79.53	80.59	367994
2022-09-28	80.63	82.79	80.47	82.28	254291
2022-09-29	81.22	81.72	79.84	81.58	379383
2022-09-30	81.62	83.28	81.27	81.55	467884
2022-10-03	82.49	84.32	81.19	83.74	324786
2022-10-04	84.85	88.06	84.56	88.00	403583
2022-10-05	86.65	87.89	85.89	87.71	408105
2022-10-06	87.04	87.94	86.68	87.79	295486
2022-10-07	87.09	87.09	85.11	85.50	319899
2022-10-10	86.17	86.59	84.64	85.57	344848
2022-10-11	85.06	85.74	83.65	84.46	634306
2022-10-12	84.25	86.36	83.35	85.50	643634
2022-10-13	84.88	89.79	83.54	89.30	669817
2022-10-14	90.00	90.94	88.47	88.74	339834
2022-10-17	90.63	92.04	89.66	91.69	514062
2022-10-18	92.80	93.97	91.39	92.30	876828
2022-10-19	93.00	96.92	91.93	92.56	1156887
2022-10-20	93.36	94.77	89.29	89.98	590790
2022-10-21	90.02	92.01	89.41	91.17	423289
2022-10-24	92.26	92.68	90.97	91.79	508963
2022-10-25	91.62	93.69	91.62	93.34	417936
2022-10-26	93.76	94.44	91.96	91.97	334489
2022-10-27	92.98	93.57	90.86	91.03	572455
2022-10-28	91.83	93.31	90.73	93.23	354151
2022-10-31	92.76	94.18	92.54	93.62	475821
2022-11-01	94.35	94.93	93.49	94.32	353471
2022-11-02	94.01	94.40	91.03	91.25	415451
2022-11-03	90.50	92.11	88.88	91.64	347689
2022-11-04	92.90	94.31	92.19	93.25	357987
2022-11-07	94.22	95.00	93.27	94.93	371586
2022-11-08	94.43	95.33	93.38	94.42	423983
2022-11-09	93.04	95.12	92.75	93.68	358179
2022-11-10	96.36	97.81	94.11	95.03	631884
2022-11-11	95.64	95.97	90.04	91.15	742977
2022-11-14	91.15	91.67	89.88	89.88	526371
2022-11-15	91.25	92.38	89.37	90.00	402298
2022-11-16	90.27	90.27	88.46	88.69	670028
2022-11-17	87.22	88.54	86.39	87.53	313184
2022-11-18	88.95	89.51	87.35	88.54	442676
2022-11-21	88.45	89.79	88.45	89.42	224489
2022-11-22	89.73	90.51	89.06	89.92	263881
2022-11-23	89.57	90.25	88.64	88.78	234413
2022-11-25	89.45	90.21	89.03	89.77	87976
2022-11-28	88.85	88.98	87.68	87.92	256972
2022-11-29	87.92	89.42	87.92	89.03	245165
2022-11-30	88.99	91.57	87.67	91.43	562325
2022-12-01	91.92	92.47	89.75	91.09	283682
2022-12-02	90.21	90.92	88.74	90.85	278095
2022-12-05	90.03	90.57	84.46	85.43	452614
2022-12-06	85.47	89.74	84.65	86.89	624631
2022-12-07	86.67	88.71	86.14	87.42	499891
2022-12-08	88.66	88.71	86.30	87.08	488762
2022-12-09	87.08	87.18	85.19	85.41	329096
2022-12-12	85.14	86.19	84.77	85.42	487258
2022-12-13	85.93	86.90	81.90	83.36	593767
2022-12-14	83.74	84.15	82.07	82.97	507468
2022-12-15	82.22	82.25	80.54	81.13	500511
2022-12-16	80.68	81.36	79.59	80.22	1162785
2022-12-19	80.71	81.66	80.20	80.88	392821
2022-12-20	81.32	82.69	81.02	82.18	512938
2022-12-21	82.89	84.12	82.69	83.40	349690
2022-12-22	82.88	82.91	81.46	82.77	242320
2022-12-23	82.85	83.76	82.44	83.25	253323
2022-12-27	83.43	84.00	82.79	83.45	285162
2022-12-28	83.34	83.55	82.75	82.84	279556
2022-12-29	83.01	84.65	82.74	84.37	309911
2022-12-30	83.72	84.73	83.45	84.52	338288
2023-01-03	84.64	85.20	83.09	83.69	425156
2023-01-04	84.26	85.24	83.68	84.19	385317
2023-01-05	83.48	83.81	82.79	83.22	398329
2023-01-06	83.99	85.50	83.59	85.41	340467
2023-01-09	85.58	86.01	84.97	85.25	362460
2023-01-10	84.89	86.06	84.65	85.99	369304
2023-01-11	86.48	86.64	85.43	85.91	278152
2023-01-12	86.20	88.19	85.74	87.28	461578
2023-01-13	86.46	87.98	84.68	87.66	361863
2023-01-17	87.19	87.29	85.83	86.42	503938
2023-01-18	86.06	86.06	82.59	82.75	793844
2023-01-19	80.81	85.40	79.79	84.77	1012031
2023-01-20	85.01	87.25	84.75	87.23	819191
2023-01-23	87.47	89.26	86.99	88.76	758505
2023-01-24	88.80	89.72	87.85	88.06	525711
2023-01-25	88.27	89.14	87.50	88.91	390854
2023-01-26	89.85	90.52	89.09	90.50	303853
2023-01-27	91.04	91.56	89.84	90.50	226747
2023-01-30	89.82	90.70	89.42	89.43	319694
2023-01-31	89.37	91.49	87.58	91.47	468089
2023-02-01	91.98	93.84	91.40	92.94	477377
2023-02-02	93.15	93.44	91.83	93.40	474370
2023-02-03	93.11	94.91	92.97	94.87	497157
2023-02-06	95.01	95.70	94.21	94.93	614741
2023-02-07	94.55	95.97	94.16	95.65	305029
2023-02-08	95.25	95.39	94.06	94.41	370760
2023-02-09	94.60	95.00	93.37	93.48	431157
2023-02-10	93.48	94.26	92.93	93.65	467596
2023-02-13	93.54	93.69	92.88	93.44	446892
2023-02-14	93.13	95.21	92.01	92.66	220127
2023-02-15	91.72	92.96	91.53	92.66	243330
2023-02-16	92.03	92.89	91.47	92.02	265126
2023-02-17	91.67	92.85	91.39	92.54	196464
2023-02-21	92.54	92.54	90.88	91.54	257048
2023-02-22	91.34	91.82	90.68	91.30	283536
2023-02-23	91.62	92.52	89.53	91.53	196330
2023-02-24	91.08	92.90	90.78	92.85	373696
2023-02-27	93.41	94.00	92.71	93.43	289103
2023-02-28	93.47	94.00	91.19	92.13	698177
2023-03-01	91.62	92.67	91.01	92.17	338791
2023-03-02	91.79	91.79	90.13	90.78	364223
2023-03-03	91.01	91.58	90.11	91.44	304872
2023-03-06	91.02	92.18	90.96	91.54	748469
2023-03-07	91.10	91.10	87.91	87.99	362677
2023-03-08	88.16	89.19	86.38	87.02	388413
2023-03-09	86.11	86.27	81.81	82.03	711315
2023-03-10	80.17	82.56	77.84	80.12	1133574
2023-03-13	73.78	74.55	57.48	71.05	2419449
2023-03-14	76.00	79.48	74.20	74.97	1554395
2023-03-15	72.02	73.46	69.56	71.38	1249008
2023-03-16	70.42	77.68	70.02	77.40	2243664
2023-03-17	76.18	76.93	71.74	72.23	1595772
2023-03-20	74.57	76.11	72.34	73.15	822058
2023-03-21	76.39	77.99	75.13	76.98	948612
2023-03-22	77.13	77.13	72.46	72.68	838106
2023-03-23	73.52	73.88	69.15	69.65	856312
2023-03-24	67.39	71.03	67.39	70.90	746796
2023-03-27	73.57	73.58	70.82	71.65	578972
2023-03-28	71.47	72.76	70.73	71.94	480658
2023-03-29	73.17	73.30	71.55	72.60	475585
2023-03-30	73.60	73.60	71.72	72.11	461043
2023-03-31	72.94	73.53	72.09	72.95	546582
2023-04-03	73.24	73.50	71.67	71.96	369328
2023-04-04	72.40	72.40	68.88	70.42	363964
2023-04-05	69.03	70.27	68.66	70.13	499511
2023-04-06	70.05	71.15	69.67	71.05	430101
2023-04-10	70.29	71.66	69.66	71.05	484561
2023-04-11	71.13	71.70	70.59	71.38	368239
2023-04-12	72.16	72.21	69.79	70.94	513916
2023-04-13	71.03	73.11	70.12	72.88	522498
2023-04-14	74.49	74.58	71.13	72.25	613850
2023-04-17	71.52	74.08	70.89	73.72	435767
2023-04-18	73.71	73.71	71.44	71.75	575554
2023-04-19	72.22	75.03	71.44	73.74	911484
2023-04-20	71.00	73.09	69.99	70.71	1139437
2023-04-21	70.32	70.68	69.67	70.37	486766
2023-04-24	70.16	70.87	69.44	69.54	539189
2023-04-25	68.31	68.84	66.55	66.67	687997
2023-04-26	66.97	68.47	66.84	67.32	387291
2023-04-27	67.70	69.08	67.65	68.05	397801
2023-04-28	67.65	69.23	67.50	68.37	490125
2023-05-01	68.75	68.94	67.21	67.33	570300
2023-05-02	67.10	67.10	62.67	64.82	731884
2023-05-03	64.83	66.10	62.59	62.91	617084
2023-05-04	61.04	62.56	58.12	61.47	1038808
2023-05-05	64.29	65.74	63.96	65.46	714446
2023-05-08	66.72	67.00	63.16	63.29	353116
2023-05-09	62.69	63.31	61.78	62.80	289791
2023-05-10	63.48	63.48	61.07	62.11	282657
2023-05-11	60.98	61.66	60.19	60.72	320117
2023-05-12	61.37	61.50	59.85	60.91	317089
2023-05-15	61.69	63.37	61.17	63.04	414796
2023-05-16	63.00	63.90	61.72	61.81	418641
2023-05-17	63.84	66.25	62.83	65.78	839263
2023-05-18	65.54	66.69	64.94	66.39	741415
2023-05-19	66.96	66.96	64.54	65.33	648877
2023-05-22	65.87	67.71	65.13	67.29	466979
2023-05-23	67.25	68.99	66.67	66.77	556511
2023-05-24	66.07	66.50	65.05	65.28	362857
2023-05-25	64.66	65.59	63.86	64.98	356156
2023-05-26	64.95	65.96	63.92	65.87	253039
2023-05-30	66.15	66.60	64.90	65.79	279234
2023-05-31	65.07	65.39	62.87	63.57	487987
2023-06-01	64.18	65.86	63.41	65.38	326902
2023-06-02	66.79	68.53	66.12	68.00	656193
2023-06-05	67.68	67.68	65.42	65.86	484918
2023-06-06	65.58	70.37	65.19	70.03	753329
2023-06-07	70.71	72.87	70.24	72.18	751027
2023-06-08	71.80	72.98	70.33	71.11	485400
2023-06-09	70.92	70.92	69.71	70.26	345216
2023-06-12	70.18	72.19	69.60	70.23	343612
2023-06-13	70.68	72.24	70.25	71.83	256833
2023-06-14	71.93	72.56	69.53	70.27	350056
2023-06-15	69.64	71.65	69.64	71.48	377362
2023-06-16	71.42	71.48	69.64	70.11	619132
2023-06-20	69.94	69.94	68.62	69.61	428997
2023-06-21	69.59	70.41	68.77	69.81	864769
2023-06-22	69.64	69.64	67.67	68.51	976724
2023-06-23	67.61	69.05	67.61	68.77	724672
2023-06-26	69.26	70.95	69.26	69.69	599011
2023-06-27	69.74	72.02	68.86	71.78	574313
2023-06-28	71.46	71.87	70.11	71.34	434291
2023-06-29	72.22	73.27	72.21	72.93	276649
2023-06-30	73.66	73.66	72.54	72.62	664298
2023-07-03	72.51	74.57	72.49	72.88	351744
2023-07-05	72.15	73.05	71.45	72.46	424596
2023-07-06	71.34	71.87	70.25	71.37	374645
2023-07-07	71.54	74.58	71.54	73.97	666319
2023-07-10	73.50	75.44	73.10	74.64	534734
2023-07-11	74.91	75.67	74.05	75.43	311585
2023-07-12	76.51	77.38	76.10	76.28	406751
2023-07-13	76.64	78.19	76.15	78.08	520501
2023-07-14	78.89	78.92	76.25	76.52	556552
2023-07-17	76.36	78.11	75.38	77.54	435415
2023-07-18	77.58	81.73	77.58	81.47	641268
2023-07-19	81.73	83.74	80.53	83.19	889895
2023-07-20	84.21	84.63	82.09	84.15	769258
2023-07-21	85.03	85.03	82.92	83.14	444281
2023-07-24	83.31	84.23	82.95	83.21	502661
2023-07-25	83.78	84.60	82.82	83.20	501665
2023-07-26	85.20	86.77	84.42	86.05	595976
2023-07-27	86.54	86.81	83.38	83.94	535978
2023-07-28	85.08	85.36	83.60	84.41	437125
2023-07-31	84.66	85.07	83.58	84.36	651571
2023-08-01	84.06	84.06	82.20	83.44	599535
2023-08-02	82.30	83.72	81.56	83.56	420930
2023-08-03	83.21	84.42	82.15	84.28	216156
2023-08-04	83.99	85.04	83.04	84.48	232743
2023-08-07	84.48	85.59	82.55	85.34	238340
2023-08-08	82.96	83.89	82.01	83.82	392383
2023-08-09	82.90	83.27	82.40	82.75	193858
2023-08-10	83.39	84.53	82.85	83.64	221424
2023-08-11	82.96	83.93	82.96	83.67	258068
2023-08-14	83.13	85.00	81.96	82.37	139685
2023-08-15	81.18	81.99	78.95	79.37	330233
2023-08-16	79.04	80.16	78.57	78.78	190398
2023-08-17	79.27	79.37	77.45	77.95	197947
2023-08-18	77.25	78.09	76.81	77.32	244684
2023-08-21	77.77	77.99	76.59	77.80	289351
2023-08-22	77.55	78.33	75.91	75.93	297778
2023-08-23	75.76	76.87	75.30	76.47	324180
2023-08-24	76.55	77.70	76.28	76.76	193841
2023-08-25	77.13	77.51	75.28	76.14	218218
2023-08-28	76.70	77.60	76.58	76.79	255967
2023-08-29	76.79	77.90	76.37	77.67	216842
2023-08-30	77.25	77.71	76.80	77.44	267157
2023-08-31	77.46	78.16	77.37	77.61	257659
2023-09-01	78.33	80.01	78.24	79.56	321958
2023-09-05	79.00	79.39	77.66	78.22	312265
2023-09-06	77.81	78.38	75.98	76.26	286926
2023-09-07	75.93	76.87	74.55	74.79	620450
2023-09-08	75.27	76.06	74.29	75.91	302048
2023-09-11	75.63	75.63	75.63	75.63	32695
2023-09-12	75.78	77.90	75.57	77.81	459342
2023-09-13	77.86	77.86	76.54	77.02	434725
2023-09-14	77.84	78.18	77.34	78.14	244065
2023-09-15	77.50	78.23	77.01	77.41	957075
2023-09-18	77.13	77.13	75.69	76.11	331288
2023-09-19	76.22	76.79	75.30	75.79	254637
2023-09-20	76.27	77.17	75.61	75.66	314046
2023-09-21	75.24	76.45	74.54	75.07	357889
2023-09-22	74.50	76.14	74.50	75.75	410679
2023-09-25	75.59	76.97	75.10	76.92	292646
2023-09-26	75.96	76.76	75.07	75.46	319989
2023-09-27	75.64	76.05	74.21	74.62	330114
2023-09-28	74.58	76.06	74.58	75.02	275928
2023-09-29	75.42	76.45	75.21	75.50	305746
2023-10-02	75.50	75.50	73.85	74.33	294704
2023-10-03	73.69	73.69	71.96	72.57	297138
2023-10-04	72.72	73.45	72.02	73.36	197262
2023-10-05	73.04	75.22	73.04	74.87	368918
2023-10-06	74.07	75.71	73.75	74.65	340370
2023-10-09	74.10	75.05	73.79	74.83	255880
2023-10-10	75.35	76.51	75.16	75.62	242340
2023-10-11	75.75	76.75	75.00	75.64	303911
2023-10-12	75.69	75.69	74.24	74.73	372153
2023-10-13	75.58	75.58	73.54	73.58	577092
2023-10-16	74.31	75.71	74.31	75.35	450448
2023-10-17	74.69	77.55	74.69	76.32	669766
2023-10-18	78.60	78.60	74.93	76.48	937486
2023-10-19	76.68	79.56	76.68	77.32	740463
2023-10-20	77.38	77.38	74.03	74.14	808752
2023-10-23	73.98	75.15	73.79	73.96	691985
2023-10-24	74.21	74.72	72.34	73.99	395447
2023-10-25	73.62	73.91	71.86	72.97	546513
2023-10-26	73.22	75.35	73.22	74.53	406433
2023-10-27	74.43	74.43	72.14	72.91	323667
2023-10-30	73.87	74.83	73.02	74.74	280229
2023-10-31	74.70	75.33	73.69	74.69	321432
2023-11-01	74.50	74.97	73.37	74.79	425694
2023-11-02	75.75	78.89	75.75	78.75	473879
2023-11-03	80.26	82.04	80.26	81.48	413959
2023-11-06	81.46	81.55	80.33	80.65	444507
2023-11-07	80.10	80.46	79.57	79.69	297855
2023-11-08	79.68	80.74	78.54	79.04	307965
2023-11-09	79.06	79.49	76.84	77.08	259506
2023-11-10	77.51	78.20	76.67	78.02	195253
2023-11-13	77.44	78.67	77.16	78.30	266971
2023-11-14	79.85	83.37	79.85	83.00	693737
2023-11-15	82.95	85.07	82.95	84.14	615060
2023-11-16	84.11	84.60	82.98	84.38	472398
2023-11-17	85.29	86.05	82.98	85.81	507780
2023-11-20	85.57	86.43	84.80	85.91	394939
2023-11-21	85.59	85.96	83.73	83.96	259397
2023-11-22	84.72	84.72	83.66	83.99	167397
2023-11-24	84.21	84.50	83.49	84.50	83042
2023-11-27	84.16	84.16	83.34	83.88	255360
2023-11-28	83.76	83.91	82.90	83.76	228137
2023-11-29	84.42	86.11	83.64	85.06	365893
2023-11-30	85.27	86.55	85.00	85.67	377988
2023-12-01	85.53	89.99	84.96	89.37	396230
2023-12-04	88.31	91.16	88.31	91.10	390281
2023-12-05	90.56	90.78	89.25	89.41	261021
2023-12-06	90.26	91.59	89.18	89.31	336807
2023-12-07	89.92	90.49	89.29	89.78	276014
2023-12-08	90.16	91.28	89.68	91.28	382720
2023-12-11	91.04	91.86	90.74	90.84	307422
2023-12-12	90.77	91.04	89.80	89.99	318519
2023-12-13	90.14	94.00	89.33	93.99	506328
2023-12-14	96.29	98.23	95.55	96.95	994438
2023-12-15	96.86	97.40	92.32	93.02	1539067
2023-12-18	93.97	94.03	92.11	93.26	580043
2023-12-19	93.45	94.53	93.12	93.59	370752
2023-12-20	93.24	94.56	91.85	91.91	323703
2023-12-21	92.86	93.13	91.48	92.80	234674
2023-12-22	93.37	93.92	92.60	92.88	222128
2023-12-26	93.21	94.51	92.75	94.31	172683
2023-12-27	94.40	94.95	93.77	94.09	322640
2023-12-28	93.55	94.23	93.49	94.01	171595
2023-12-29	93.83	94.07	92.63	92.75	193449
2024-01-02	91.87	93.68	91.87	92.64	291303
2024-01-03	91.44	91.62	90.21	90.57	378752
2024-01-04	90.74	92.01	90.74	91.44	353516
2024-01-05	90.83	93.05	89.78	91.75	584644
2024-01-08	91.78	93.52	91.16	93.50	321104
2024-01-09	92.25	93.42	92.21	93.38	361586
2024-01-10	93.31	95.23	93.12	95.14	544087
2024-01-11	94.51	95.17	93.07	95.09	481621
2024-01-12	95.44	96.00	93.19	93.99	484601
2024-01-16	93.02	94.01	92.61	93.69	622426
2024-01-17	92.05	94.03	92.00	93.17	617542
2024-01-18	91.92	95.87	91.92	95.65	898387
2024-01-19	96.50	98.63	95.96	98.54	591848
2024-01-22	99.25	100.71	98.66	99.40	470331
2024-01-23	100.39	100.70	97.82	97.84	512184
2024-01-24	98.81	100.69	98.25	98.90	447103
2024-01-25	99.70	100.50	97.34	98.59	280800
2024-01-26	99.38	99.68	98.30	99.31	308425
2024-01-29	99.22	100.25	98.82	100.17	280604
2024-01-30	100.13	100.38	99.20	99.70	311771
2024-01-31	98.57	99.00	96.72	96.98	579376
2024-02-01	97.14	97.73	91.18	93.72	750650
2024-02-02	92.00	94.73	91.86	93.49	562419
2024-02-05	92.54	93.33	91.72	92.49	329795
2024-02-06	92.56	93.42	91.11	92.14	440677
2024-02-07	91.89	92.34	89.68	91.42	276121
2024-02-08	90.93	92.73	90.74	92.61	329375
2024-02-09	92.67	94.67	91.93	93.87	371318
2024-02-12	93.57	96.78	93.57	95.85	393995
2024-02-13	92.87	93.90	90.29	93.29	505694
2024-02-14	94.20	94.88	93.02	94.88	256735
2024-02-15	95.23	98.09	95.23	97.45	293329
2024-02-16	96.83	97.85	96.34	96.98	191803
2024-02-20	96.00	97.26	96.00	96.36	259931
2024-02-21	96.21	96.52	95.30	96.44	335267
2024-02-22	96.67	97.55	95.87	96.18	406407
2024-02-23	96.54	98.62	95.44	97.46	477377
2024-02-26	96.82	98.10	96.25	96.46	271673
2024-02-27	96.71	98.09	96.58	98.03	283570
2024-02-28	97.64	98.24	96.50	96.50	252174
2024-02-29	97.29	98.00	95.43	96.35	620781
2024-03-01	95.61	97.21	93.38	97.04	373967
2024-03-04	97.32	98.90	96.42	96.69	449575
2024-03-05	96.07	100.09	96.07	99.92	439576
2024-03-06	100.00	100.70	97.29	99.16	350567
2024-03-07	99.90	100.55	97.47	97.57	349190
2024-03-08	99.11	99.27	97.42	97.64	292044
2024-03-11	97.62	97.62	96.23	96.36	359800
2024-03-12	96.23	97.64	95.65	97.15	357639
2024-03-13	96.97	98.61	96.82	97.52	184698
2024-03-14	97.35	97.73	95.75	96.34	407583
2024-03-15	96.47	98.17	96.47	97.07	1175703
2024-03-18	97.43	97.56	96.32	96.54	530461
2024-03-19	96.72	98.75	96.72	98.12	487000
2024-03-20	97.56	99.83	97.42	99.18	396998
2024-03-21	99.82	100.97	99.06	100.06	414050
2024-03-22	100.45	100.54	99.04	99.41	470506
2024-03-25	99.41	101.00	99.41	100.51	280738
2024-03-26	100.95	101.62	100.15	100.92	296242
2024-03-27	100.96	104.71	100.96	104.67	392826
2024-03-28	104.60	105.29	104.04	104.39	308880
2024-04-01	104.49	104.49	102.39	103.07	337161
2024-04-02	102.07	103.42	100.92	100.94	284574
2024-04-03	100.56	101.37	100.15	100.43	280837
2024-04-04	101.30	102.40	99.61	100.04	253628
2024-04-05	100.19	101.49	99.88	100.72	286164
2024-04-08	100.81	102.00	100.80	101.44	210894
2024-04-09	102.13	102.95	101.11	101.49	236012
2024-04-10	99.80	99.80	97.56	98.23	425726
2024-04-11	98.46	98.50	96.84	97.59	319335
2024-04-12	96.47	97.19	96.12	97.00	444508
2024-04-15	98.01	98.64	95.58	96.26	418966
2024-04-16	93.57	95.34	93.15	94.46	918788
2024-04-17	95.56	96.10	94.41	94.96	523651
2024-04-18	96.25	97.46	94.33	95.30	765332
2024-04-19	95.66	97.77	95.66	97.31	384752
2024-04-22	97.21	99.87	96.61	99.30	392792
2024-04-23	99.22	100.96	99.22	99.88	296963
2024-04-24	99.03	100.30	99.03	100.13	219399
2024-04-25	99.31	99.41	97.65	99.17	296555
2024-04-26	98.94	99.87	98.93	99.01	170496
2024-04-29	99.03	99.37	97.97	98.23	400349
2024-04-30	97.46	98.32	96.58	96.64	222330
2024-05-01	97.22	99.65	96.79	98.12	249798
2024-05-02	99.32	100.24	98.36	100.06	310965
2024-05-03	101.59	102.44	100.25	100.73	291864
2024-05-06	101.34	101.73	100.63	101.02	351990
2024-05-07	101.60	101.81	100.65	100.73	431622
2024-05-08	99.69	100.78	99.64	100.74	245965
2024-05-09	101.00	101.51	100.14	100.73	178417
2024-05-10	101.10	101.83	100.48	101.70	219294
2024-05-13	102.38	102.95	101.43	101.68	291222
2024-05-14	102.45	103.05	101.76	102.92	213442
2024-05-15	103.77	104.14	102.07	102.99	184715
2024-05-16	102.92	102.95	102.03	102.15	168014
2024-05-17	102.69	102.74	101.73	101.95	146710
2024-05-20	101.95	102.24	100.43	100.51	181260
2024-05-21	100.03	101.13	100.03	100.14	348479
2024-05-22	99.70	100.33	98.42	99.19	207012
2024-05-23	99.86	100.16	96.53	96.80	278060
2024-05-24	97.57	97.75	96.24	97.70	178613
2024-05-28	98.40	98.56	97.13	97.43	228960
2024-05-29	95.94	96.25	94.71	96.24	270961
2024-05-30	97.41	98.11	96.70	97.72	157476
2024-05-31	98.08	98.69	97.41	98.61	290291
2024-06-03	99.19	99.45	95.49	95.78	273013
2024-06-04	95.14	95.81	94.22	94.61	190577
2024-06-05	95.20	95.59	94.41	94.92	150880
2024-06-06	95.26	96.14	94.25	94.91	279280
2024-06-07	94.22	95.77	94.22	95.43	209715
2024-06-10	94.27	94.36	92.81	94.04	330013
2024-06-11	93.43	95.05	92.79	92.97	313250
2024-06-12	94.86	96.59	93.77	94.53	240240
2024-06-13	94.10	94.10	92.58	93.27	237734
2024-06-14	92.41	92.67	91.42	91.95	271539
2024-06-17	91.99	93.60	91.38	93.42	348067
2024-06-18	93.29	94.19	92.96	93.55	383564
2024-06-20	93.50	94.24	93.50	93.74	270559
2024-06-21	92.54	94.19	92.54	94.00	538792
2024-06-24	94.63	97.20	94.04	96.61	356839
2024-06-25	96.00	96.47	95.68	96.00	378076
2024-06-26	95.96	96.00	95.27	95.40	317070
2024-06-27	95.63	96.22	94.97	95.70	352991
2024-06-28	96.44	98.70	96.44	98.56	504560
2024-07-01	98.59	99.80	98.33	99.47	257858
2024-07-02	99.34	100.24	98.68	100.07	319013
2024-07-03	99.86	99.98	98.01	98.10	254917
2024-07-05	98.05	98.39	96.11	96.43	739039
2024-07-08	97.46	97.98	95.85	96.46	362768
2024-07-09	96.48	99.01	96.05	98.63	219805
2024-07-10	98.62	100.25	98.62	100.16	368366
2024-07-11	100.65	104.01	100.32	103.81	528453
2024-07-12	104.08	104.90	103.64	104.06	458250
2024-07-15	105.24	107.45	105.11	106.52	537884
2024-07-16	106.81	112.11	106.32	111.89	652042
2024-07-17	110.04	113.68	110.01	111.83	802061
2024-07-18	111.85	113.25	105.49	106.26	1094354
2024-07-19	104.65	107.10	104.46	105.02	612840
2024-07-22	105.12	108.59	103.52	108.37	560994
2024-07-23	107.72	110.95	107.57	110.34	544934
2024-07-24	109.69	110.78	106.97	107.06	573431
2024-07-25	107.33	110.83	106.08	108.87	564074
2024-07-26	109.64	110.81	109.56	110.13	402587
2024-07-29	110.15	110.15	107.90	108.24	518730
2024-07-30	108.80	110.02	108.32	109.53	523899
2024-07-31	109.70	110.91	108.11	108.20	1221961
2024-08-01	108.13	108.48	103.85	105.09	532283
2024-08-02	101.53	101.53	98.99	100.62	561680
2024-08-05	96.89	97.66	93.54	96.66	755692
2024-08-06	97.10	98.79	95.66	97.11	524783
2024-08-07	98.44	99.40	96.57	96.67	372628
2024-08-08	97.32	98.42	96.35	98.14	265440
2024-08-09	98.05	98.54	97.10	98.09	312105
2024-08-12	98.51	99.63	97.25	97.73	301571
2024-08-13	98.32	98.32	96.95	97.50	293326
2024-08-14	97.80	97.80	96.59	97.58	271399
2024-08-15	99.69	101.30	99.50	100.63	297633
2024-08-16	100.34	102.40	99.92	100.65	211481
2024-08-19	100.72	102.65	100.60	102.56	321202
2024-08-20	102.40	102.40	100.50	100.75	235534
2024-08-21	101.77	102.30	100.39	102.23	238321
2024-08-22	102.26	103.60	101.77	102.85	266292
2024-08-23	103.29	108.80	103.19	107.65	418367
2024-08-26	108.74	109.60	105.79	105.89	273993
2024-08-27	105.81	106.27	104.47	105.50	229398
2024-08-28	105.11	107.32	105.11	107.22	306961
2024-08-29	107.69	108.41	106.42	107.29	158595
2024-08-30	107.57	108.96	106.77	108.80	202326
2024-09-03	107.81	109.06	106.94	107.66	368889
2024-09-04	107.03	108.52	105.89	106.26	458385
2024-09-05	106.97	107.11	104.79	105.28	193573
2024-09-06	105.40	106.27	102.71	103.37	278681
2024-09-09	103.58	106.48	103.32	105.69	409297
2024-09-10	105.61	105.70	102.57	104.34	282106
2024-09-11	103.42	103.42	100.05	102.10	386992
2024-09-12	102.51	103.06	100.27	102.59	231218
2024-09-13	103.75	105.21	103.75	105.08	228630
2024-09-16	105.13	107.44	104.30	106.57	310973
2024-09-17	107.15	109.60	106.83	108.07	406227
2024-09-18	108.21	110.60	106.88	107.82	407932
2024-09-19	109.97	110.93	108.72	110.20	504424
2024-09-20	109.84	109.98	108.06	108.26	1191046
2024-09-23	108.50	109.06	107.12	108.21	336905
2024-09-24	108.35	109.18	107.14	107.66	307219
2024-09-25	107.49	107.49	105.53	106.03	349008
2024-09-26	107.24	108.04	105.87	107.06	219317
2024-09-27	107.74	108.14	106.27	106.55	283186
2024-09-30	106.33	108.78	105.67	108.53	358574
2024-10-01	107.77	107.77	104.07	104.57	441148
2024-10-02	103.97	105.00	102.34	104.15	389072
2024-10-03	103.83	105.06	103.20	104.57	445394
2024-10-04	106.50	107.99	105.70	106.60	294863
2024-10-07	106.20	107.02	105.24	106.28	278094
2024-10-08	106.50	106.73	105.46	105.47	181554
2024-10-09	105.43	108.37	105.43	107.61	304724
2024-10-10	107.46	108.27	106.38	106.87	283184
2024-10-11	107.67	111.55	107.67	111.00	385415
2024-10-14	111.27	112.90	110.10	112.21	248745
2024-10-15	112.72	116.42	111.86	112.70	454656
2024-10-16	113.69	115.82	113.63	114.69	272720
2024-10-17	114.85	117.77	114.75	117.01	485301
2024-10-18	116.85	116.88	115.04	115.37	415681
2024-10-21	115.35	115.80	112.07	112.29	632957
2024-10-22	106.18	115.37	105.75	114.76	704185
2024-10-23	115.44	116.40	113.36	114.33	518059
2024-10-24	114.72	115.28	112.73	114.17	365640
2024-10-25	114.89	115.91	112.32	113.02	305265
2024-10-28	113.78	116.35	113.56	116.06	307330
2024-10-29	116.06	116.48	115.05	115.69	408100
2024-10-30	114.60	118.69	114.60	117.56	374593
2024-10-31	117.49	118.06	115.74	115.89	342473
2024-11-01	117.01	117.12	114.18	114.39	383459
2024-11-04	114.36	114.36	111.86	113.29	276889
2024-11-05	113.72	115.38	113.72	115.15	223610
2024-11-06	123.46	131.66	123.46	131.43	1198851
2024-11-07	129.67	129.67	126.81	127.13	604485
2024-11-08	127.23	129.21	125.99	128.60	382754
2024-11-11	130.88	134.82	130.77	133.03	545398
2024-11-12	132.68	134.35	132.00	133.66	364389
2024-11-13	134.21	136.08	132.46	132.62	284506
2024-11-14	132.70	133.14	130.20	130.95	350913
2024-11-15	131.21	132.35	128.75	131.76	508971
2024-11-18	132.18	132.91	130.32	132.25	313889
2024-11-19	129.49	132.00	129.49	131.12	279416
2024-11-20	130.76	131.25	129.53	130.83	370722
2024-11-21	131.42	134.54	130.93	133.63	312212
2024-11-22	133.79	137.33	133.79	137.08	365886
2024-11-25	138.84	142.04	137.88	138.29	635611
2024-11-26	137.65	138.97	136.07	137.89	487602
2024-11-27	139.39	140.42	138.15	138.50	336872
2024-11-29	139.93	141.01	137.42	138.01	260818
2024-12-02	138.68	138.68	136.62	137.29	501591
2024-12-03	137.64	138.34	134.20	136.27	747071
2024-12-04	136.80	137.74	135.36	137.48	342458
2024-12-05	139.38	139.38	136.26	136.46	380838
2024-12-06	137.44	137.60	134.34	136.75	237128
2024-12-09	136.87	137.00	132.97	133.06	305533
2024-12-10	133.71	134.80	131.89	132.36	258281
2024-12-11	134.44	135.27	133.21	134.13	322296
2024-12-12	134.33	134.75	132.77	133.15	390632
2024-12-13	133.56	133.80	131.03	131.41	430963
2024-12-16	131.34	131.77	129.97	131.64	302524
2024-12-17	130.93	131.83	129.52	130.25	458577
2024-12-18	131.11	132.38	124.42	124.65	819440
2024-12-19	127.17	127.66	122.53	122.72	661681
2024-12-20	122.32	125.48	121.95	124.17	1518445
2024-12-23	123.60	125.87	123.21	124.42	408022
2024-12-24	124.27	125.99	123.98	125.93	111127
2024-12-26	125.13	126.74	124.77	126.50	157319
2024-12-27	125.87	126.76	123.92	125.21	195658
2024-12-30	124.64	125.63	123.29	124.41	306850
2024-12-31	125.22	125.58	124.07	124.71	234375
2025-01-02	125.06	126.58	123.81	124.01	386523
2025-01-03	124.36	129.89	122.37	125.81	250216
2025-01-06	126.54	129.69	125.86	127.68	450264
2025-01-07	128.78	129.03	125.32	127.58	413816
2025-01-08	126.95	129.29	126.11	128.26	477085
2025-01-10	125.97	126.54	122.66	124.61	432650
2025-01-13	123.75	126.91	123.75	126.52	360520
2025-01-14	127.86	131.21	126.60	130.34	440120
2025-01-15	135.48	135.48	131.61	133.45	541888
2025-01-16	132.40	134.52	132.02	133.45	453224
2025-01-17	134.16	135.43	132.84	135.05	906566
2025-01-21	136.15	137.87	135.82	136.92	461591
2025-01-22	137.95	137.95	129.61	133.29	699660
2025-01-23	134.85	135.05	132.19	133.03	653362
2025-01-24	134.63	134.63	130.90	131.79	648479
2025-01-27	131.76	133.35	129.56	129.91	581898
2025-01-28	129.32	132.36	128.67	132.11	571529
2025-01-29	131.83	133.90	131.43	132.83	531743
2025-01-30	134.08	134.37	130.31	131.89	433726
2025-01-31	131.97	132.76	130.60	130.81	321005
2025-02-03	127.17	129.55	125.61	127.25	438721
2025-02-04	127.23	129.66	126.66	129.13	297974
2025-02-05	129.79	129.88	127.82	129.61	339768
2025-02-06	130.29	131.32	128.85	131.19	291886
2025-02-07	131.34	132.03	129.11	130.04	293406
2025-02-10	130.66	130.66	128.37	129.07	401325
2025-02-11	128.87	132.55	128.47	132.39	465187
2025-02-12	130.86	131.20	129.50	129.99	395800
2025-02-13	129.51	130.99	128.86	129.91	373736
2025-02-14	130.01	131.00	128.87	129.61	458770
2025-02-18	130.03	133.37	129.61	131.55	408705
2025-02-19	130.87	131.72	129.96	130.80	270732
2025-02-20	130.22	130.92	127.41	128.82	291738
2025-02-21	129.57	129.57	123.67	123.80	299137
2025-02-24	124.30	125.03	122.59	123.71	394046
2025-02-25	124.96	125.84	122.05	122.80	464699
2025-02-26	122.23	124.85	122.11	123.30	266829
2025-02-27	123.68	125.33	122.54	122.80	368527
2025-02-28	123.25	124.95	122.57	124.47	439188
2025-03-03	124.80	125.99	121.17	121.83	417366
2025-03-04	120.21	121.63	113.74	115.76	736870
2025-03-05	116.09	116.58	113.21	115.84	388511
2025-03-06	114.38	115.10	112.00	113.06	451807
2025-03-07	112.88	113.78	109.51	112.86	577395
2025-03-10	111.26	112.29	106.56	107.76	565399
2025-03-11	107.97	110.46	106.87	108.36	417721
2025-03-12	110.19	111.08	108.53	109.77	383910
2025-03-13	110.16	112.03	107.59	107.76	405650
2025-03-14	108.93	110.98	108.24	110.85	307661
2025-03-17	110.79	112.87	109.80	112.51	529436
2025-03-18	111.83	113.23	111.33	112.00	414188
2025-03-19	111.95	115.01	111.71	113.90	334195
2025-03-20	112.72	115.57	112.72	114.04	601864
2025-03-21	113.07	114.58	111.73	113.45	1754013
2025-03-24	115.25	116.55	114.56	116.28	398191
2025-03-25	115.37	117.16	114.67	115.99	379034
2025-03-26	116.56	118.02	114.58	114.95	213755
2025-03-27	115.29	116.55	112.95	113.86	297451
2025-03-28	113.69	114.95	111.06	112.12	332253
2025-03-31	111.08	113.01	109.57	112.46	455084
2025-04-01	110.66	113.14	108.84	112.46	352105
2025-04-02	111.09	114.73	110.44	114.57	431961
2025-04-03	107.81	109.64	99.61	99.91	740324
2025-04-04	94.93	97.19	89.10	96.28	1286445
2025-04-07	93.09	100.20	91.07	95.89	737252
2025-04-08	98.95	101.96	92.88	95.17	640589
2025-04-09	93.90	105.06	92.13	104.13	1045081
2025-04-10	100.69	101.00	94.52	97.34	554976
2025-04-11	101.08	101.94	94.99	98.61	751069
2025-04-14	100.14	103.61	97.68	101.00	529620
2025-04-15	101.24	104.42	101.24	102.97	503018
2025-04-16	101.75	103.18	99.72	101.61	509889
2025-04-17	101.76	103.60	101.51	102.51	653988
2025-04-21	102.20	102.90	100.37	101.43	437666
2025-04-22	100.64	106.94	100.64	106.66	843145
2025-04-23	109.98	112.94	106.82	107.68	763834
2025-04-24	107.33	111.67	106.86	111.38	485013
2025-04-25	110.09	111.35	109.29	110.79	451067
2025-04-28	111.24	112.43	110.24	112.15	620219
2025-04-29	111.99	113.34	110.52	113.01	502852
2025-04-30	110.64	111.75	109.46	111.17	476318
2025-05-01	113.80	115.00	110.54	112.63	364389
2025-05-02	114.47	116.17	113.76	115.84	255162
2025-05-05	114.10	116.80	114.00	115.16	230324
2025-05-06	113.54	114.95	113.39	113.76	205472
2025-05-07	114.26	115.29	113.75	114.37	335636
2025-05-08	115.41	117.89	114.92	117.03	280134
2025-05-09	116.86	117.98	115.80	116.14	222079
2025-05-12	121.06	123.46	120.64	121.68	351354
2025-05-13	122.15	122.52	120.61	122.16	425133
2025-05-14	121.57	123.40	120.95	122.64	442837
2025-05-15	122.64	123.02	121.41	122.29	260192
2025-05-16	122.29	122.73	120.47	122.30	398977
2025-05-19	121.01	122.17	120.15	122.05	249194
2025-05-20	122.18	122.65	120.53	122.02	420396
2025-05-21	121.15	121.37	118.03	118.13	250750
2025-05-22	117.32	119.66	116.63	118.71	324638
2025-05-23	115.82	118.91	114.73	118.21	190291
2025-05-27	120.00	121.29	118.43	121.18	344952
2025-05-28	121.18	121.46	119.28	119.38	312357
2025-05-29	120.37	120.37	118.81	119.95	283452
2025-05-30	119.81	119.82	118.29	119.41	251115
2025-06-02	118.78	119.91	116.74	119.56	319637
2025-06-03	119.73	122.55	119.20	122.34	295441
2025-06-04	122.09	122.55	119.89	119.92	416467
2025-06-05	120.19	120.19	118.27	118.89	318751
2025-06-06	120.76	121.80	119.81	121.72	263896
2025-06-09	122.20	123.57	121.85	122.14	266088
2025-06-10	122.57	123.78	121.90	123.09	256001
2025-06-11	123.28	123.80	120.79	120.98	374104
2025-06-12	120.34	120.51	118.71	120.10	392284
2025-06-13	118.85	119.33	117.01	117.99	317367
2025-06-16	119.50	120.09	117.75	118.23	372168
2025-06-17	117.63	118.42	116.57	117.26	287815
2025-06-18	117.44	119.71	117.21	118.70	251153
2025-06-20	119.78	120.81	119.05	120.38	658173
2025-06-23	120.38	122.70	119.07	122.43	253793
2025-06-24	123.79	125.20	122.79	122.89	398630
2025-06-25	122.89	122.89	120.31	121.34	420993
2025-06-26	121.80	124.36	121.33	124.21	385429
2025-06-27	124.35	125.00	123.03	123.32	911692

Explore More About WTFC

Coins representing dividend payouts and trends

WTFC Dividend History

Discover Wintrust Financial 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

WTFC Stock Split History

Discover Wintrust Financial 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

WTFC Historical Prices

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

Web Analytics