Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Sensient Technologies Corp (SXT) Historical Prices: Free Download & Interactive Data Table 2025

SXT Historical Prices

Summary

Key Stock Metrics

66.15

(January 13, 2025)

52-Week Low

121.54

(August 14, 2025)

52-Week High

121.54

(August 14, 2025)

All-Time High

103.14

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-11-03	21.06	21.13	21.00	21.00	104600
2000-11-06	21.00	21.38	21.00	21.13	71400
2000-11-07	21.13	22.06	21.13	22.00	148000
2000-11-08	21.94	22.09	21.69	21.75	132000
2000-11-09	21.94	21.94	20.94	21.31	81300
2000-11-10	21.50	21.56	21.06	21.19	43000
2000-11-13	21.31	21.31	20.75	21.06	73800
2000-11-14	21.25	21.94	21.13	21.94	77700
2000-11-15	22.00	22.19	21.81	22.13	68800
2000-11-16	22.19	22.50	21.94	22.00	53500
2000-11-17	22.25	22.88	22.13	22.88	108200
2000-11-20	22.63	23.00	22.56	22.81	156800
2000-11-21	22.94	23.19	22.38	23.06	189400
2000-11-22	23.00	23.06	22.31	22.44	124300
2000-11-24	22.56	22.75	22.50	22.75	45500
2000-11-27	22.75	22.94	22.75	22.94	56900
2000-11-28	23.06	23.19	22.75	22.75	239300
2000-11-29	22.88	22.88	22.31	22.44	96200
2000-11-30	22.44	22.56	22.31	22.50	144600
2000-12-01	22.38	22.63	22.25	22.44	203700
2000-12-04	22.50	22.56	22.19	22.19	126600
2000-12-05	22.25	22.31	22.06	22.19	92100
2000-12-06	22.25	22.25	21.94	22.06	67600
2000-12-07	21.88	22.38	21.88	22.13	66500
2000-12-08	22.25	22.44	22.13	22.44	192400
2000-12-11	22.56	22.56	21.88	22.00	165900
2000-12-12	21.88	21.94	21.69	21.81	52500
2000-12-13	21.81	21.94	21.63	21.63	56800
2000-12-14	21.81	21.94	21.56	21.81	45900
2000-12-15	21.81	21.94	21.63	21.75	162100
2000-12-18	21.69	21.94	21.06	21.06	138100
2000-12-19	20.63	20.94	19.63	20.00	477200
2000-12-20	20.38	20.69	20.06	20.50	155800
2000-12-21	20.63	20.94	20.44	20.63	151600
2000-12-22	20.69	20.69	20.38	20.50	108600
2000-12-26	20.38	20.63	20.25	20.50	92900
2000-12-27	20.63	21.63	20.50	21.56	81500
2000-12-28	21.38	22.38	21.38	22.38	122800
2000-12-29	22.31	22.75	22.19	22.75	130600
2001-01-02	22.69	22.69	21.38	21.44	96900
2001-01-03	21.69	22.00	21.19	21.63	79700
2001-01-04	21.44	21.56	20.75	21.00	144200
2001-01-05	21.00	21.44	20.50	21.06	149200
2001-01-08	20.81	21.44	20.75	20.88	100400
2001-01-09	21.06	22.13	20.94	22.06	165000
2001-01-10	22.06	22.44	22.00	22.44	190900
2001-01-11	22.50	22.56	22.06	22.38	80000
2001-01-12	22.25	22.25	22.06	22.13	104600
2001-01-16	22.13	22.25	21.75	22.19	283800
2001-01-17	22.31	22.44	22.19	22.19	101300
2001-01-18	22.25	22.63	22.25	22.56	140300
2001-01-19	22.56	22.75	22.25	22.31	100700
2001-01-22	22.44	22.63	21.69	21.75	92500
2001-01-23	21.88	22.25	21.88	22.19	82400
2001-01-24	22.38	22.69	22.19	22.25	88300
2001-01-25	22.38	22.38	21.75	22.13	278600
2001-01-26	22.38	22.56	22.06	22.50	74300
2001-01-29	22.38	22.70	22.10	22.10	166900
2001-01-30	22.35	22.99	22.35	22.99	99400
2001-01-31	22.99	22.99	22.06	22.33	111900
2001-02-01	22.53	22.90	22.50	22.89	45800
2001-02-02	22.98	22.99	22.70	22.75	77100
2001-02-05	22.85	23.13	22.59	22.98	99100
2001-02-06	23.09	23.20	23.00	23.11	175000
2001-02-07	23.24	23.57	23.00	23.46	123800
2001-02-08	23.46	23.80	23.10	23.32	138300
2001-02-09	23.37	23.39	23.06	23.11	88100
2001-02-12	23.36	23.37	23.02	23.06	112700
2001-02-13	23.26	23.89	23.02	23.15	255900
2001-02-14	23.40	23.60	23.25	23.60	79000
2001-02-15	23.60	23.86	23.60	23.67	164500
2001-02-16	23.47	23.90	23.47	23.60	134800
2001-02-20	23.85	23.85	23.49	23.70	99800
2001-02-21	23.83	23.83	23.22	23.25	71600
2001-02-22	23.40	23.42	22.75	22.97	111300
2001-02-23	22.82	22.97	22.00	22.75	167700
2001-02-26	22.75	22.75	21.46	21.48	286400
2001-02-27	21.48	21.60	21.00	21.50	578200
2001-02-28	21.50	21.84	21.25	21.65	228800
2001-03-01	21.60	21.85	21.20	21.85	375500
2001-03-02	21.95	22.51	21.95	22.30	260400
2001-03-05	22.25	22.35	22.05	22.25	140400
2001-03-06	22.25	23.12	22.20	23.05	246200
2001-03-07	23.05	23.10	22.90	23.00	263400
2001-03-08	23.00	23.25	23.00	23.21	63100
2001-03-09	23.21	23.42	23.02	23.25	115300
2001-03-12	23.25	23.47	23.06	23.26	115100
2001-03-13	23.26	23.50	23.21	23.45	131600
2001-03-14	23.85	23.96	23.60	23.70	259800
2001-03-15	23.86	23.86	23.35	23.35	128900
2001-03-16	23.48	23.49	23.22	23.29	135000
2001-03-19	23.29	23.82	23.00	23.81	280700
2001-03-20	23.75	23.99	23.00	23.00	93200
2001-03-21	23.25	23.45	23.00	23.30	96900
2001-03-22	23.30	23.31	22.59	23.00	168500
2001-03-23	22.80	23.08	22.77	22.88	67100
2001-03-26	22.80	22.90	22.30	22.36	120100
2001-03-27	22.35	22.55	22.10	22.54	99800
2001-03-28	22.64	22.90	22.02	22.55	148700
2001-03-29	22.55	23.05	22.42	22.70	111700
2001-03-30	22.70	22.80	22.48	22.78	181000
2001-04-02	22.79	22.79	21.90	21.95	135700
2001-04-03	22.10	22.10	21.25	21.67	104300
2001-04-04	21.80	22.20	21.60	21.96	174700
2001-04-05	21.96	21.96	21.47	21.50	268500
2001-04-06	21.50	21.50	20.05	20.15	290000
2001-04-09	20.35	20.75	20.30	20.30	244400
2001-04-10	20.40	20.40	20.00	20.13	330400
2001-04-11	20.10	20.10	19.32	19.80	250700
2001-04-12	19.80	20.56	19.80	20.51	253100
2001-04-16	20.51	20.70	20.28	20.70	78400
2001-04-17	20.65	20.97	20.65	20.93	82000
2001-04-18	20.83	20.95	20.20	20.30	256600
2001-04-19	20.00	20.00	18.97	19.08	310200
2001-04-20	19.07	19.07	17.44	17.73	545800
2001-04-23	17.73	17.95	17.00	17.48	606200
2001-04-24	17.48	17.99	17.47	17.89	209700
2001-04-25	17.82	18.10	17.81	18.00	403900
2001-04-26	18.18	18.40	18.03	18.21	235600
2001-04-27	18.46	18.46	17.85	17.98	704800
2001-04-30	18.23	19.00	18.00	18.00	425500
2001-05-01	18.00	18.75	18.00	18.70	251800
2001-05-02	18.90	18.90	18.50	18.60	111700
2001-05-03	18.35	18.45	18.25	18.30	83600
2001-05-04	17.91	18.85	17.91	18.79	198700
2001-05-07	18.59	19.00	18.45	18.81	192100
2001-05-08	18.82	19.15	18.78	19.08	343000
2001-05-09	19.00	19.10	18.70	18.85	199400
2001-05-10	18.85	18.95	18.59	18.71	90000
2001-05-11	18.96	18.99	18.59	18.68	118900
2001-05-14	18.75	18.95	18.45	18.65	52300
2001-05-15	18.66	18.70	18.35	18.67	76500
2001-05-16	18.67	18.99	18.45	18.63	255000
2001-05-17	18.88	18.96	18.55	18.79	152200
2001-05-18	18.69	19.00	18.59	18.86	161300
2001-05-21	18.86	18.86	18.67	18.75	113700
2001-05-22	18.75	19.00	18.50	18.76	199200
2001-05-23	18.85	19.05	18.70	18.74	183400
2001-05-24	18.94	19.00	18.50	18.90	139100
2001-05-25	19.00	19.05	18.76	18.90	131500
2001-05-29	18.90	19.12	18.65	19.05	84100
2001-05-30	18.95	19.03	18.68	18.81	100400
2001-05-31	18.95	19.13	18.90	19.02	154200
2001-06-01	19.02	19.40	19.00	19.33	178800
2001-06-04	19.27	19.46	19.19	19.40	111200
2001-06-05	19.50	19.75	19.24	19.70	118000
2001-06-06	19.70	19.70	19.41	19.62	297600
2001-06-07	19.52	19.60	19.46	19.59	79200
2001-06-08	19.59	19.70	19.50	19.50	58900
2001-06-11	19.60	19.60	19.50	19.52	43100
2001-06-12	19.62	19.85	19.50	19.77	64400
2001-06-13	19.87	19.95	19.55	19.67	341700
2001-06-14	19.67	19.67	19.35	19.53	81800
2001-06-15	19.45	19.50	19.30	19.31	164100
2001-06-18	19.32	19.39	19.20	19.20	57400
2001-06-19	19.20	19.33	19.00	19.01	50700
2001-06-20	19.01	19.50	19.01	19.45	84700
2001-06-21	19.45	19.52	19.15	19.51	74400
2001-06-22	19.51	19.69	19.20	19.43	149400
2001-06-25	19.35	19.38	18.60	18.67	110300
2001-06-26	18.77	19.65	18.60	18.80	243900
2001-06-27	19.05	19.60	19.05	19.49	138000
2001-06-28	19.55	19.61	19.30	19.48	81200
2001-06-29	19.63	20.53	19.50	20.52	275500
2001-07-02	20.52	20.52	19.82	19.89	121900
2001-07-03	19.98	20.06	19.71	20.06	124300
2001-07-05	19.86	20.10	19.80	19.96	110800
2001-07-06	19.86	20.01	19.67	19.90	107400
2001-07-09	19.98	20.10	19.65	19.66	110000
2001-07-10	19.74	19.74	19.30	19.41	70800
2001-07-11	19.51	19.60	19.39	19.50	84200
2001-07-12	19.65	19.89	19.60	19.80	161200
2001-07-13	19.70	20.00	19.60	19.90	216200
2001-07-16	19.80	20.00	19.78	19.95	70600
2001-07-17	19.95	20.07	19.85	20.00	307600
2001-07-18	19.90	20.10	19.85	19.94	165600
2001-07-19	20.00	20.15	19.85	19.96	141300
2001-07-20	19.86	20.40	19.86	20.29	85500
2001-07-23	20.30	20.34	20.05	20.17	108100
2001-07-24	20.07	20.24	20.07	20.14	166100
2001-07-25	20.24	20.33	20.10	20.25	143600
2001-07-26	20.25	20.50	20.10	20.46	184800
2001-07-27	20.36	20.40	20.10	20.12	98600
2001-07-30	20.15	20.41	19.92	20.41	80800
2001-07-31	20.36	20.68	20.25	20.50	79300
2001-08-01	20.50	20.50	20.19	20.38	60800
2001-08-02	20.38	20.70	20.27	20.55	102600
2001-08-03	20.45	20.70	20.25	20.60	71400
2001-08-06	20.60	20.84	20.04	20.05	68700
2001-08-07	20.15	20.41	20.00	20.00	251900
2001-08-08	20.10	20.10	19.82	19.95	144100
2001-08-09	20.00	20.00	19.77	20.00	43700
2001-08-10	19.95	19.99	19.80	19.85	46600
2001-08-13	19.95	19.95	19.59	19.81	50100
2001-08-14	19.81	19.90	19.70	19.81	160300
2001-08-15	19.81	19.98	19.71	19.96	93600
2001-08-16	19.86	20.15	19.86	20.15	111300
2001-08-17	20.10	20.40	20.10	20.20	69200
2001-08-20	20.40	20.87	20.30	20.86	142600
2001-08-21	20.80	21.33	20.70	21.11	88500
2001-08-22	21.15	21.38	21.07	21.28	63100
2001-08-23	21.25	21.45	21.25	21.25	187500
2001-08-24	21.25	21.66	21.16	21.45	216700
2001-08-27	21.45	21.90	21.45	21.74	91500
2001-08-28	21.74	21.86	21.60	21.64	180200
2001-08-29	21.70	22.00	21.60	21.97	187100
2001-08-30	21.97	22.09	21.90	22.00	286800
2001-08-31	22.00	22.15	21.90	21.99	60000
2001-09-04	22.00	22.50	22.00	22.35	102800
2001-09-05	22.36	22.65	22.12	22.47	91000
2001-09-06	22.37	22.50	22.06	22.10	108800
2001-09-07	22.10	22.35	21.85	21.90	81500
2001-09-10	21.80	21.94	21.50	21.85	101300
2001-09-17	21.85	21.85	21.20	21.23	149000
2001-09-18	21.48	21.83	21.33	21.42	63000
2001-09-19	21.48	21.60	20.80	20.88	125600
2001-09-20	20.88	20.88	19.48	19.48	213700
2001-09-21	19.23	19.29	18.15	18.74	173900
2001-09-24	18.89	19.35	18.57	19.14	263700
2001-09-25	19.20	19.45	18.94	19.04	176100
2001-09-26	19.14	19.20	18.60	18.89	92100
2001-09-27	19.00	19.30	18.38	19.18	132400
2001-09-28	19.00	19.25	18.50	18.63	178400
2001-10-01	18.63	18.74	18.25	18.38	274500
2001-10-02	18.40	19.00	18.00	18.89	176400
2001-10-03	18.84	19.50	18.27	19.45	430800
2001-10-04	19.45	19.50	18.89	18.90	227300
2001-10-05	19.00	19.16	18.32	19.10	186100
2001-10-08	19.10	19.10	18.40	18.89	87900
2001-10-09	18.89	18.94	18.10	18.40	226900
2001-10-10	18.20	18.86	18.20	18.60	178000
2001-10-11	18.60	19.20	18.56	18.85	137700
2001-10-12	18.75	18.75	18.05	18.50	194500
2001-10-15	18.40	18.51	18.15	18.45	108900
2001-10-16	18.45	18.84	18.45	18.80	125500
2001-10-17	18.70	18.95	18.01	18.70	230400
2001-10-18	18.85	18.86	18.41	18.63	104900
2001-10-19	18.65	18.65	18.20	18.50	127500
2001-10-22	18.30	18.90	18.30	18.74	168200
2001-10-23	18.90	18.95	18.40	18.48	224800
2001-10-24	18.38	18.48	18.10	18.20	115600
2001-10-25	17.70	17.90	17.01	17.01	748200
2001-10-26	17.01	17.10	16.55	16.75	386500
2001-10-29	16.76	17.30	16.76	17.17	845300
2001-10-30	17.18	17.18	16.25	16.55	741800
2001-10-31	16.70	16.79	16.20	16.26	257500
2001-11-01	16.30	16.40	16.00	16.10	300700
2001-11-02	15.95	16.25	15.85	16.15	395800
2001-11-05	16.15	16.25	15.91	15.98	262100
2001-11-06	16.00	16.00	15.85	15.85	301900
2001-11-07	15.86	15.86	15.60	15.60	338400
2001-11-08	15.65	16.39	15.55	16.32	1355600
2001-11-09	16.40	16.42	16.18	16.22	421900
2001-11-12	16.47	16.52	15.90	15.97	187100
2001-11-13	16.17	16.44	15.90	15.90	194700
2001-11-14	16.05	16.12	15.79	16.11	289700
2001-11-15	16.15	16.30	15.80	15.80	195200
2001-11-16	15.90	16.65	15.90	16.53	345900
2001-11-19	16.70	16.80	16.35	16.58	240200
2001-11-20	16.59	17.35	16.59	17.18	300400
2001-11-21	17.03	17.15	16.95	17.12	175800
2001-11-23	17.22	17.22	17.01	17.11	61200
2001-11-26	17.31	17.31	16.90	17.12	122100
2001-11-27	17.25	17.45	17.02	17.40	211400
2001-11-28	17.65	17.95	17.25	17.75	315700
2001-11-29	17.75	18.24	17.75	18.02	204200
2001-11-30	18.12	18.22	17.85	17.89	201800
2001-12-03	17.79	18.20	17.64	18.10	194400
2001-12-04	18.10	18.24	17.81	18.12	162800
2001-12-05	18.10	18.55	18.10	18.37	237100
2001-12-06	18.47	19.00	18.27	19.00	429000
2001-12-07	18.80	18.81	18.29	18.75	215600
2001-12-10	18.60	18.71	18.50	18.54	124700
2001-12-11	18.55	18.59	18.15	18.39	125600
2001-12-12	18.39	18.39	18.00	18.15	394100
2001-12-13	18.15	18.49	18.15	18.28	215100
2001-12-14	18.30	18.61	18.10	18.52	440200
2001-12-17	18.67	19.40	18.65	19.40	210200
2001-12-18	19.30	19.75	19.21	19.60	239300
2001-12-19	19.50	19.80	19.42	19.55	184400
2001-12-20	19.50	19.90	19.50	19.78	170800
2001-12-21	20.08	20.08	19.54	20.04	430600
2001-12-24	20.00	20.30	19.97	20.21	54300
2001-12-26	20.21	20.75	20.16	20.68	210300
2001-12-27	20.69	21.00	20.51	20.95	249200
2001-12-28	21.00	21.15	20.79	21.15	221600
2001-12-31	21.15	21.15	20.64	20.81	254000
2002-01-02	20.81	20.82	20.37	20.65	401100
2002-01-03	20.66	20.74	20.20	20.40	105200
2002-01-04	20.50	20.63	19.90	20.21	141400
2002-01-07	20.10	20.10	19.83	19.84	189400
2002-01-08	19.95	20.18	19.85	20.10	182700
2002-01-09	20.10	20.10	19.88	19.97	160800
2002-01-10	20.20	20.20	19.53	19.68	209500
2002-01-11	19.68	19.80	19.61	19.73	279500
2002-01-14	19.74	20.27	19.72	20.00	239000
2002-01-15	20.00	20.17	19.92	20.11	176000
2002-01-16	20.15	20.35	20.08	20.15	345300
2002-01-17	20.05	20.32	19.83	20.10	121100
2002-01-18	20.20	20.45	20.01	20.08	227800
2002-01-22	20.05	20.18	19.85	20.09	70400
2002-01-23	20.10	20.13	19.96	20.08	47000
2002-01-24	19.58	19.94	19.50	19.74	301800
2002-01-25	19.69	19.81	19.39	19.79	138700
2002-01-28	19.65	20.18	19.65	19.90	200800
2002-01-29	19.85	19.86	19.30	19.49	161400
2002-01-30	19.47	19.53	19.00	19.32	308500
2002-01-31	19.15	19.66	19.05	19.46	241000
2002-02-01	19.50	19.60	19.00	19.16	188400
2002-02-04	19.19	19.19	18.91	18.93	136800
2002-02-05	18.96	19.96	18.74	18.90	166300
2002-02-06	18.70	18.75	18.30	18.65	209200
2002-02-07	18.65	18.78	18.48	18.58	104000
2002-02-08	18.58	18.58	18.06	18.54	93400
2002-02-11	18.50	18.63	18.45	18.49	135100
2002-02-12	18.50	18.79	18.37	18.73	121600
2002-02-13	18.72	18.89	18.51	18.72	72000
2002-02-14	18.75	18.98	18.68	18.68	140600
2002-02-15	18.68	19.60	18.65	19.60	553500
2002-02-19	20.10	20.39	19.70	19.71	337400
2002-02-20	19.71	20.25	19.71	20.10	291500
2002-02-21	20.10	20.31	19.85	19.89	368900
2002-02-22	20.09	21.00	19.98	20.88	749000
2002-02-25	20.88	21.31	20.70	21.28	379200
2002-02-26	21.35	21.54	21.27	21.50	133900
2002-02-27	21.40	21.46	21.22	21.27	120200
2002-02-28	21.40	21.40	21.24	21.29	123300
2002-03-01	21.29	21.94	21.21	21.93	268700
2002-03-04	22.00	22.05	21.66	21.70	141400
2002-03-05	21.65	21.65	21.20	21.48	322900
2002-03-06	21.48	21.50	21.25	21.50	197900
2002-03-07	21.50	21.56	21.30	21.55	261600
2002-03-08	21.55	21.81	21.51	21.65	142700
2002-03-11	21.65	21.73	21.46	21.60	142600
2002-03-12	21.50	21.75	21.43	21.67	153300
2002-03-13	21.67	21.86	21.57	21.80	129000
2002-03-14	21.75	21.89	21.60	21.66	85500
2002-03-15	21.52	21.85	21.50	21.85	145400
2002-03-18	21.80	22.46	21.80	22.43	153000
2002-03-19	22.43	22.75	22.40	22.41	184800
2002-03-20	22.40	22.64	22.06	22.19	81400
2002-03-21	21.94	22.82	21.94	22.60	123800
2002-03-22	22.60	23.02	22.59	23.01	128600
2002-03-25	22.95	22.95	22.36	22.65	138800
2002-03-26	22.64	23.37	22.64	23.37	150200
2002-03-27	23.37	23.39	22.89	22.95	131900
2002-03-28	22.95	23.32	22.95	23.02	102000
2002-04-01	22.87	23.14	22.37	23.00	233400
2002-04-02	23.01	23.28	22.91	23.17	81200
2002-04-03	23.10	23.10	22.61	22.67	242400
2002-04-04	22.67	23.00	22.40	22.90	176400
2002-04-05	22.95	22.98	22.70	22.88	86300
2002-04-08	22.88	23.01	22.70	22.89	85600
2002-04-09	22.75	23.04	22.75	22.98	116600
2002-04-10	22.98	23.10	22.91	23.04	215700
2002-04-11	22.95	23.10	22.80	22.84	126200
2002-04-12	22.93	23.27	22.85	23.21	130200
2002-04-15	23.21	23.41	23.05	23.20	184200
2002-04-16	23.25	23.65	23.25	23.64	136200
2002-04-17	23.64	23.80	23.20	23.64	220200
2002-04-18	23.70	23.70	23.31	23.59	105700
2002-04-19	23.74	23.86	23.50	23.54	51500
2002-04-22	23.49	23.99	23.24	23.87	147500
2002-04-23	23.87	23.99	23.79	23.84	79300
2002-04-24	23.85	24.20	23.85	24.16	287200
2002-04-25	24.23	24.61	24.14	24.53	277400
2002-04-26	24.60	24.68	24.36	24.61	133500
2002-04-29	24.55	24.68	24.37	24.65	117800
2002-04-30	24.65	24.99	24.56	24.99	141100
2002-05-01	25.00	25.19	24.89	25.19	195800
2002-05-02	25.20	25.25	24.80	24.95	165900
2002-05-03	24.98	25.07	24.60	24.75	147800
2002-05-06	24.51	25.00	24.51	24.87	112400
2002-05-07	24.97	25.00	24.75	24.92	82900
2002-05-08	24.93	25.00	24.23	24.96	119600
2002-05-09	24.90	25.00	24.47	24.55	129500
2002-05-10	24.25	24.40	23.75	24.11	106600
2002-05-13	24.25	24.73	24.25	24.73	71900
2002-05-14	24.80	24.94	24.50	24.73	121800
2002-05-15	24.75	24.80	24.59	24.74	95000
2002-05-16	24.68	24.71	24.22	24.56	94000
2002-05-17	24.60	24.75	24.23	24.75	51400
2002-05-20	24.10	24.55	24.08	24.23	95700
2002-05-21	24.20	24.20	23.50	23.80	111800
2002-05-22	23.80	23.85	23.41	23.80	147000
2002-05-23	23.77	24.30	23.25	24.26	360300
2002-05-24	24.16	24.34	23.83	24.15	171600
2002-05-28	23.80	23.82	23.29	23.82	141000
2002-05-29	23.90	23.96	23.40	23.61	123800
2002-05-30	23.50	24.25	23.38	23.85	236800
2002-05-31	23.90	24.10	23.80	23.87	165500
2002-06-03	23.92	23.92	23.50	23.62	99700
2002-06-04	23.62	23.62	23.19	23.30	133600
2002-06-05	23.20	23.20	22.90	23.20	122200
2002-06-06	23.19	23.19	22.60	22.98	126500
2002-06-07	22.90	23.35	22.78	23.26	94100
2002-06-10	23.25	23.25	22.90	23.00	154800
2002-06-11	23.10	23.30	23.06	23.12	132200
2002-06-12	23.10	23.18	22.90	23.10	116700
2002-06-13	23.05	23.05	22.75	22.78	109000
2002-06-14	22.70	23.12	22.63	23.11	147900
2002-06-17	23.00	23.50	23.00	23.49	147600
2002-06-18	23.40	23.74	23.37	23.56	212200
2002-06-19	23.54	23.88	23.38	23.50	119000
2002-06-20	23.48	23.55	23.10	23.14	165700
2002-06-21	23.50	23.50	22.92	23.04	321800
2002-06-24	23.08	23.10	22.75	22.94	172000
2002-06-25	22.90	23.05	22.76	22.80	218000
2002-06-26	22.90	23.00	22.65	23.00	121900
2002-06-27	22.90	23.05	22.48	22.75	213100
2002-06-28	22.65	23.00	22.65	22.76	145900
2002-07-01	22.76	22.83	22.40	22.70	132200
2002-07-02	22.70	22.70	22.09	22.09	140600
2002-07-03	22.09	22.14	21.47	22.00	286300
2002-07-05	22.03	22.28	21.80	22.20	64200
2002-07-08	22.18	22.50	21.80	21.80	82200
2002-07-09	21.80	22.15	21.45	21.45	83500
2002-07-10	21.50	21.50	21.03	21.15	213200
2002-07-11	21.15	21.15	20.80	20.91	153300
2002-07-12	20.91	20.91	20.52	20.52	120200
2002-07-15	20.42	20.43	19.80	20.23	232900
2002-07-16	20.00	20.13	19.55	19.61	315200
2002-07-17	19.65	20.10	19.65	19.95	330100
2002-07-18	19.93	20.00	18.70	19.15	298700
2002-07-19	19.10	19.10	18.10	18.18	287100
2002-07-22	18.00	18.47	17.95	18.07	731500
2002-07-23	18.07	18.81	18.06	18.51	910300
2002-07-24	18.51	19.08	18.26	19.08	1100200
2002-07-25	19.20	19.71	19.00	19.40	586500
2002-07-26	19.35	20.77	19.29	20.71	399300
2002-07-29	20.46	21.34	20.46	21.09	479700
2002-07-30	21.09	21.09	20.56	20.90	375900
2002-07-31	21.00	21.75	21.00	21.41	433300
2002-08-01	21.41	22.00	21.21	21.51	321000
2002-08-02	21.65	21.85	21.18	21.25	210800
2002-08-05	21.25	21.52	21.05	21.30	237200
2002-08-06	21.36	22.13	21.36	21.91	323900
2002-08-07	22.00	22.43	21.80	22.41	241600
2002-08-08	22.45	22.70	22.35	22.57	230100
2002-08-09	22.57	22.98	22.40	22.80	241800
2002-08-12	22.65	23.14	22.30	22.88	188700
2002-08-13	22.89	22.90	22.60	22.74	314000
2002-08-14	22.78	23.10	22.53	22.85	249300
2002-08-15	22.87	23.45	22.85	22.90	299800
2002-08-16	23.15	23.36	22.61	22.77	205300
2002-08-19	22.80	23.08	22.70	22.84	107500
2002-08-20	22.85	22.95	22.52	22.92	147600
2002-08-21	22.95	23.05	22.40	22.98	202200
2002-08-22	23.15	23.25	22.94	23.07	97000
2002-08-23	23.10	23.25	22.60	22.82	138000
2002-08-26	23.07	23.37	22.55	23.37	98900
2002-08-27	23.39	23.49	22.90	22.96	146500
2002-08-28	22.94	23.00	22.20	22.75	136200
2002-08-29	22.75	22.75	22.35	22.50	133400
2002-08-30	22.75	22.97	22.37	22.37	132800
2002-09-03	23.00	23.00	22.29	22.29	309700
2002-09-04	22.30	23.15	22.29	23.10	157500
2002-09-05	23.20	23.25	22.83	22.90	151600
2002-09-06	22.95	23.30	22.80	23.05	175600
2002-09-09	23.05	23.40	22.88	23.03	170600
2002-09-10	23.05	23.05	22.75	22.95	100700
2002-09-11	22.95	23.05	22.80	22.86	32000
2002-09-12	22.82	22.82	22.20	22.32	83200
2002-09-13	21.50	22.86	21.50	22.83	139300
2002-09-16	22.60	22.90	22.50	22.70	149300
2002-09-17	22.50	22.73	22.00	22.00	94300
2002-09-18	21.97	21.99	21.50	21.86	253400
2002-09-19	21.70	21.72	21.05	21.05	155600
2002-09-20	21.05	21.49	20.80	21.48	290400
2002-09-23	21.00	21.40	21.00	21.06	149600
2002-09-24	20.96	21.01	20.70	20.77	115500
2002-09-25	20.67	21.45	20.67	21.20	711600
2002-09-26	21.40	22.20	21.31	22.19	109300
2002-09-27	22.12	22.12	21.00	21.01	124800
2002-09-30	21.00	21.45	20.52	21.13	202300
2002-10-01	21.16	21.22	20.90	21.20	237900
2002-10-02	21.10	21.26	20.65	20.79	145900
2002-10-03	20.75	21.43	20.75	20.83	208700
2002-10-04	20.83	21.10	19.60	19.84	404900
2002-10-07	19.85	20.31	19.72	20.31	293600
2002-10-08	20.31	21.00	20.15	20.90	175500
2002-10-09	20.70	20.80	19.44	19.44	230300
2002-10-10	19.44	20.20	19.33	20.20	153900
2002-10-11	20.35	20.85	20.21	20.48	118100
2002-10-14	20.30	20.55	20.25	20.44	46900
2002-10-15	20.47	21.70	20.42	21.70	167300
2002-10-16	21.70	21.70	20.53	20.70	154100
2002-10-17	21.05	21.16	20.75	21.03	110300
2002-10-18	21.50	22.06	21.41	22.02	211500
2002-10-21	22.65	24.15	22.10	23.95	491600
2002-10-22	23.90	24.30	23.70	24.00	392700
2002-10-23	23.95	24.10	23.50	24.00	236800
2002-10-24	24.00	24.15	23.88	24.00	258000
2002-10-25	23.98	24.35	23.98	24.28	222200
2002-10-28	24.28	24.40	23.75	24.26	246400
2002-10-29	24.46	24.70	24.40	24.63	379700
2002-10-30	24.77	24.85	24.34	24.50	178600
2002-10-31	24.50	24.70	24.26	24.35	163100
2002-11-01	24.33	24.95	24.33	24.85	177300
2002-11-04	24.85	25.09	24.60	24.89	253500
2002-11-05	24.83	24.89	24.25	24.65	198100
2002-11-06	24.71	24.71	23.89	24.13	421300
2002-11-07	24.00	24.19	23.90	24.05	427000
2002-11-08	24.05	24.24	23.88	23.98	238100
2002-11-11	24.00	24.00	23.54	23.76	71100
2002-11-12	23.76	24.15	23.68	24.02	428700
2002-11-13	24.10	25.00	23.97	24.40	396100
2002-11-14	24.50	25.00	24.50	24.65	291000
2002-11-15	24.66	25.08	24.65	24.98	340800
2002-11-18	25.50	25.77	24.81	25.15	309400
2002-11-19	25.12	25.96	25.04	25.85	396000
2002-11-20	25.84	25.84	25.20	25.40	260800
2002-11-21	25.43	25.50	24.60	24.90	497600
2002-11-22	24.75	25.03	24.35	24.85	290900
2002-11-25	24.92	24.94	24.42	24.51	225200
2002-11-26	24.55	24.80	24.25	24.49	197300
2002-11-27	24.51	24.75	24.40	24.52	194300
2002-11-29	24.65	24.76	24.50	24.57	40100
2002-12-02	24.69	24.88	24.05	24.28	232800
2002-12-03	23.85	24.06	23.49	23.70	245400
2002-12-04	23.71	24.05	23.51	23.80	269500
2002-12-05	23.90	23.90	23.45	23.59	139100
2002-12-06	23.50	23.79	23.06	23.18	354500
2002-12-09	23.16	23.55	23.10	23.19	377800
2002-12-10	23.24	23.24	22.74	23.05	383900
2002-12-11	23.05	23.24	22.62	23.20	356300
2002-12-12	23.20	23.51	23.20	23.33	169700
2002-12-13	22.95	23.45	22.95	23.19	150600
2002-12-16	23.15	23.55	23.15	23.45	144200
2002-12-17	23.45	23.49	23.03	23.03	158600
2002-12-18	23.03	23.21	22.88	23.03	614500
2002-12-19	23.05	23.30	22.95	23.12	192300
2002-12-20	23.35	23.40	22.80	22.80	324000
2002-12-23	22.80	23.45	22.80	23.38	256000
2002-12-24	23.40	23.50	23.08	23.16	51600
2002-12-26	23.20	23.38	23.05	23.10	114700
2002-12-27	23.10	23.20	22.55	22.80	141500
2002-12-30	22.80	23.12	22.61	22.94	260600
2002-12-31	22.95	22.99	22.26	22.47	304500
2003-01-02	22.65	23.31	22.40	22.95	429000
2003-01-03	22.95	22.95	22.45	22.71	183400
2003-01-06	23.05	23.83	23.00	23.60	229700
2003-01-07	23.60	23.65	22.90	23.04	283700
2003-01-08	23.27	23.51	23.18	23.26	236400
2003-01-09	23.40	23.82	23.37	23.70	287000
2003-01-10	23.60	24.00	23.60	23.93	299100
2003-01-13	23.95	23.95	23.68	23.87	150700
2003-01-14	23.87	24.18	23.75	24.18	217100
2003-01-15	24.25	24.26	22.80	22.80	319100
2003-01-16	22.95	23.32	22.84	23.23	262100
2003-01-17	23.05	23.43	23.05	23.20	237900
2003-01-21	23.30	23.30	22.90	23.02	128100
2003-01-22	22.95	23.16	22.62	22.68	109000
2003-01-23	22.75	22.75	21.90	22.40	239600
2003-01-24	22.40	22.50	22.09	22.36	174800
2003-01-27	22.36	22.51	22.05	22.25	132800
2003-01-28	22.35	22.65	22.11	22.64	150300
2003-01-29	22.50	22.53	21.80	22.51	150900
2003-01-30	22.45	22.46	21.70	21.74	93400
2003-01-31	21.68	22.90	21.68	22.82	181900
2003-02-03	22.81	22.92	22.31	22.57	146300
2003-02-04	22.80	22.80	22.20	22.55	126400
2003-02-05	22.61	22.76	22.16	22.19	123100
2003-02-06	22.00	22.00	21.65	21.83	141500
2003-02-07	21.94	21.98	21.25	21.32	191700
2003-02-10	21.35	21.70	21.26	21.42	171400
2003-02-11	21.48	21.48	20.65	20.80	146800
2003-02-12	20.90	21.07	20.67	20.82	184700
2003-02-13	20.85	21.38	20.53	21.30	140800
2003-02-14	21.10	22.15	21.10	21.86	346300
2003-02-18	21.98	22.15	21.75	21.75	97300
2003-02-19	21.75	21.94	21.58	21.82	106500
2003-02-20	21.85	21.90	21.50	21.50	146900
2003-02-21	21.51	22.10	21.27	21.90	124700
2003-02-24	21.90	21.90	20.95	20.99	150700
2003-02-25	20.90	21.60	20.80	21.60	158200
2003-02-26	21.35	21.35	20.88	21.04	147400
2003-02-27	21.15	21.15	20.38	20.74	168400
2003-02-28	20.80	21.13	20.65	20.70	111900
2003-03-03	20.75	20.90	20.75	20.86	221600
2003-03-04	20.90	20.90	20.59	20.60	153300
2003-03-05	20.60	20.60	19.90	20.00	283300
2003-03-06	20.10	20.15	19.90	20.03	202000
2003-03-07	20.00	20.14	19.91	20.02	119600
2003-03-10	19.97	20.03	19.53	19.53	120900
2003-03-11	19.53	19.89	19.53	19.60	93800
2003-03-12	19.63	19.83	19.30	19.50	249200
2003-03-13	19.60	19.79	19.60	19.75	178300
2003-03-14	19.85	19.89	19.60	19.75	311100
2003-03-17	19.75	19.85	19.63	19.80	342200
2003-03-18	19.90	19.96	19.45	19.62	631300
2003-03-19	19.75	20.19	19.75	20.15	294100
2003-03-20	20.15	20.57	19.85	20.35	218800
2003-03-21	20.45	21.21	20.43	21.21	205600
2003-03-24	21.10	21.11	20.75	20.75	326100
2003-03-25	20.80	21.27	20.71	21.25	301800
2003-03-26	21.25	21.41	20.90	21.04	318900
2003-03-27	21.00	21.25	20.60	20.70	308000
2003-03-28	20.70	20.70	19.85	19.96	484300
2003-03-31	19.85	20.30	19.40	20.02	451900
2003-04-01	20.15	20.26	19.80	20.24	247700
2003-04-02	20.50	20.78	20.30	20.70	175500
2003-04-03	20.80	20.83	20.07	20.10	226700
2003-04-04	20.15	20.57	20.15	20.36	252000
2003-04-07	20.61	21.18	20.51	20.59	174900
2003-04-08	20.59	20.69	20.22	20.26	197500
2003-04-09	20.29	20.97	20.29	20.57	326200
2003-04-10	20.55	20.99	20.35	20.70	243600
2003-04-11	21.35	21.35	20.57	20.68	149600
2003-04-14	20.80	21.20	20.80	21.09	117000
2003-04-15	21.09	21.19	20.82	21.07	162300
2003-04-16	21.35	21.35	20.75	20.88	168100
2003-04-17	21.18	21.60	21.05	21.60	275000
2003-04-21	21.60	21.60	21.09	21.22	212500
2003-04-22	21.15	21.40	20.97	21.31	202100
2003-04-23	21.40	21.45	21.19	21.19	138100
2003-04-24	21.16	21.42	21.15	21.22	216400
2003-04-25	21.38	21.40	20.96	21.06	89500
2003-04-28	21.10	21.55	21.10	21.30	152000
2003-04-29	21.25	21.52	21.20	21.45	141100
2003-04-30	21.50	22.27	21.35	22.10	305600
2003-05-01	21.98	22.05	21.40	21.66	193200
2003-05-02	21.76	22.23	21.66	22.10	246100
2003-05-05	22.50	22.50	22.15	22.30	213000
2003-05-06	22.10	22.40	21.90	22.32	245300
2003-05-07	22.33	22.38	22.07	22.07	149200
2003-05-08	22.07	22.14	21.90	22.11	226700
2003-05-09	22.15	22.23	21.99	22.11	270100
2003-05-12	22.14	22.20	21.95	22.06	89300
2003-05-13	21.96	22.06	21.74	21.90	197200
2003-05-14	22.10	22.40	22.00	22.35	238900
2003-05-15	22.50	22.50	22.22	22.31	156400
2003-05-16	22.30	22.45	21.97	21.97	161300
2003-05-19	22.00	22.15	21.65	21.65	200300
2003-05-20	21.80	21.98	21.60	21.90	154800
2003-05-21	21.84	21.87	21.44	21.72	183500
2003-05-22	21.65	21.75	21.30	21.50	141000
2003-05-23	21.65	21.65	21.35	21.52	158000
2003-05-27	21.52	21.70	21.40	21.45	455300
2003-05-28	21.55	21.70	21.41	21.55	232800
2003-05-29	21.70	21.94	21.58	21.80	255600
2003-05-30	22.02	22.66	21.99	22.64	258700
2003-06-02	22.89	22.89	22.21	22.42	223300
2003-06-03	22.42	22.58	22.37	22.53	118000
2003-06-04	22.60	22.71	22.44	22.60	105400
2003-06-05	22.55	22.76	22.35	22.60	98800
2003-06-06	22.60	22.89	22.30	22.30	124700
2003-06-09	22.27	22.27	21.50	21.55	358100
2003-06-10	21.55	21.65	21.22	21.41	292700
2003-06-11	21.50	21.63	21.20	21.63	207600
2003-06-12	21.61	22.13	21.45	22.07	143300
2003-06-13	22.10	22.30	22.00	22.01	134000
2003-06-16	22.16	22.69	22.11	22.69	130900
2003-06-17	22.75	23.05	22.35	22.60	267300
2003-06-18	22.70	23.18	22.65	23.11	224800
2003-06-19	23.26	23.35	22.63	22.64	155400
2003-06-20	22.80	22.92	22.35	22.71	478100
2003-06-23	22.83	22.89	22.44	22.59	185200
2003-06-24	22.59	22.94	22.02	22.35	181600
2003-06-25	22.41	22.50	21.97	22.11	127800
2003-06-26	22.18	22.42	21.80	22.41	167900
2003-06-27	22.26	22.70	22.10	22.66	174200
2003-06-30	22.60	23.00	22.45	22.99	332900
2003-07-01	22.99	23.44	22.67	23.35	331000
2003-07-02	23.50	23.50	23.05	23.16	208100
2003-07-03	23.25	23.50	23.25	23.36	96100
2003-07-07	23.61	23.71	23.36	23.53	143900
2003-07-08	23.51	23.51	23.03	23.30	181800
2003-07-09	23.31	23.31	22.72	23.20	267400
2003-07-10	23.20	23.26	22.97	23.14	142000
2003-07-11	23.14	23.70	23.12	23.48	255200
2003-07-14	23.48	23.80	23.28	23.71	264600
2003-07-15	23.85	23.85	23.03	23.13	185000
2003-07-16	22.25	22.70	20.98	21.50	1273500
2003-07-17	21.30	21.31	20.72	20.90	969700
2003-07-18	21.00	21.03	20.50	20.79	466500
2003-07-21	20.79	20.90	20.53	20.75	263600
2003-07-22	20.82	20.89	20.40	20.60	288900
2003-07-23	20.60	20.60	20.13	20.52	537200
2003-07-24	20.65	21.09	20.60	20.85	218800
2003-07-25	20.75	21.28	20.75	21.26	394800
2003-07-28	21.26	21.45	21.00	21.40	224800
2003-07-29	21.37	21.60	21.26	21.53	353200
2003-07-30	21.45	21.46	20.96	21.10	345700
2003-07-31	21.25	21.54	21.03	21.37	333900
2003-08-01	21.27	21.37	21.08	21.25	568600
2003-08-04	21.26	21.34	20.82	20.98	392600
2003-08-05	20.98	20.99	20.33	20.49	328400
2003-08-06	20.69	20.99	20.47	20.76	248200
2003-08-07	20.76	20.76	20.46	20.65	234000
2003-08-08	20.65	21.00	20.65	20.88	183700
2003-08-11	20.98	21.06	20.77	20.85	228900
2003-08-12	20.85	20.93	20.69	20.92	255900
2003-08-13	21.05	21.23	21.00	21.00	232000
2003-08-14	21.15	21.35	21.03	21.18	208500
2003-08-15	21.30	21.80	21.30	21.67	139600
2003-08-18	21.92	21.92	21.40	21.50	213500
2003-08-19	21.51	21.75	21.45	21.73	155400
2003-08-20	21.68	21.75	21.55	21.71	137400
2003-08-21	21.50	21.65	21.41	21.50	221200
2003-08-22	21.55	21.55	20.75	20.75	373500
2003-08-25	20.80	20.84	20.49	20.63	356300
2003-08-26	20.60	20.64	20.18	20.59	266000
2003-08-27	20.59	20.60	20.27	20.53	226000
2003-08-28	20.63	20.76	20.18	20.75	220400
2003-08-29	20.80	21.00	20.60	20.80	159500
2003-09-02	21.00	21.25	20.93	21.00	206700
2003-09-03	21.01	21.01	20.68	20.75	273600
2003-09-04	20.80	20.85	20.57	20.84	173400
2003-09-05	20.84	21.07	20.70	20.84	179100
2003-09-08	20.85	21.17	20.85	21.17	317200
2003-09-09	21.10	21.15	20.79	20.83	166500
2003-09-10	20.80	20.80	20.47	20.49	153300
2003-09-11	20.64	21.05	20.56	21.01	195500
2003-09-12	21.00	21.27	20.90	21.27	227100
2003-09-15	21.20	21.40	21.16	21.35	407700
2003-09-16	21.30	21.62	21.30	21.62	240700
2003-09-17	21.47	21.50	21.29	21.37	172300
2003-09-18	21.38	21.60	21.25	21.44	119100
2003-09-19	21.40	21.53	21.39	21.45	191900
2003-09-22	21.42	21.70	21.41	21.69	252800
2003-09-23	21.65	21.92	21.52	21.91	270900
2003-09-24	21.91	22.10	21.64	21.68	298000
2003-09-25	21.88	21.91	21.33	21.33	242300
2003-09-26	21.25	21.28	20.80	20.96	216600
2003-09-29	20.86	21.30	20.66	21.25	269500
2003-09-30	21.35	21.38	20.92	21.00	255400
2003-10-01	21.08	21.62	21.08	21.50	398300
2003-10-02	21.50	21.58	21.27	21.34	155400
2003-10-03	21.48	21.74	21.30	21.36	277600
2003-10-06	21.45	21.55	21.38	21.43	174700
2003-10-07	21.44	21.48	21.28	21.30	269300
2003-10-08	21.31	21.40	20.92	21.00	641300
2003-10-09	21.10	21.41	21.00	21.20	399600
2003-10-10	21.14	21.29	21.09	21.25	241300
2003-10-13	21.25	21.58	21.19	21.54	327400
2003-10-14	21.48	21.62	21.40	21.53	181000
2003-10-15	21.68	21.96	21.45	21.78	243700
2003-10-16	21.70	21.85	21.60	21.80	235600
2003-10-17	21.39	21.45	19.53	20.02	1796100
2003-10-20	20.02	20.35	19.58	20.30	558000
2003-10-21	20.25	20.30	19.75	19.95	450700
2003-10-22	19.91	19.91	19.25	19.53	421800
2003-10-23	19.50	19.66	19.25	19.50	263600
2003-10-24	19.45	19.49	19.13	19.20	450300
2003-10-27	19.20	19.44	19.12	19.33	450300
2003-10-28	19.40	19.56	19.25	19.33	420300
2003-10-29	19.36	19.39	19.02	19.02	440900
2003-10-30	19.10	19.45	18.95	19.10	475000
2003-10-31	19.00	19.32	19.00	19.20	292900
2003-11-03	19.45	19.65	19.25	19.49	496900
2003-11-04	19.49	19.55	19.32	19.50	253900
2003-11-05	19.38	19.42	19.10	19.20	259000
2003-11-06	19.20	19.20	18.75	18.85	383100
2003-11-07	18.90	19.10	18.79	18.81	563800
2003-11-10	18.85	18.90	18.16	18.20	581500
2003-11-11	18.25	18.48	17.86	18.40	545600
2003-11-12	18.65	18.82	18.62	18.82	409600
2003-11-13	18.70	18.80	18.50	18.70	257100
2003-11-14	18.69	18.88	18.60	18.86	248900
2003-11-17	18.86	18.88	17.99	18.32	505300
2003-11-18	18.55	18.57	18.19	18.19	267400
2003-11-19	18.20	18.42	18.19	18.28	293100
2003-11-20	18.35	18.36	18.03	18.09	333600
2003-11-21	18.30	18.30	17.93	18.00	263800
2003-11-24	18.20	18.52	18.10	18.49	470300
2003-11-25	18.55	18.60	18.29	18.42	214100
2003-11-26	18.55	18.92	18.45	18.91	357200
2003-11-28	18.91	19.00	18.72	18.85	142700
2003-12-01	18.90	19.15	18.90	19.09	236500
2003-12-02	19.08	19.08	18.90	18.95	235100
2003-12-03	18.99	19.22	18.96	19.10	514000
2003-12-04	19.10	19.28	19.06	19.28	330100
2003-12-05	19.28	19.28	18.97	19.15	219100
2003-12-08	19.15	19.47	19.10	19.40	251500
2003-12-09	19.40	19.45	18.92	18.96	263200
2003-12-10	19.03	19.07	18.67	18.75	215800
2003-12-11	18.75	19.27	18.75	19.27	190500
2003-12-12	19.27	19.64	19.25	19.60	317300
2003-12-15	19.75	19.88	19.51	19.51	231800
2003-12-16	19.50	19.65	19.32	19.40	117900
2003-12-17	19.50	19.51	19.22	19.30	194300
2003-12-18	19.32	19.60	19.30	19.55	106300
2003-12-19	19.55	19.72	19.51	19.66	177900
2003-12-22	19.50	19.73	19.38	19.66	263800
2003-12-23	19.70	19.83	19.52	19.70	239400
2003-12-24	19.70	19.72	19.54	19.64	73400
2003-12-26	19.62	19.75	19.61	19.70	65300
2003-12-29	19.70	20.09	19.70	20.08	180800
2003-12-30	19.85	20.11	19.85	20.02	137600
2003-12-31	20.10	20.10	19.70	19.77	207100
2004-01-02	19.87	20.00	19.73	19.82	108800
2004-01-05	20.06	20.19	19.92	20.09	205600
2004-01-06	20.34	20.34	19.95	19.98	206200
2004-01-07	20.08	20.11	19.91	20.07	180800
2004-01-08	20.15	20.40	19.97	20.32	207300
2004-01-09	20.20	20.43	20.05	20.05	338200
2004-01-12	20.25	20.32	19.97	20.12	195000
2004-01-13	20.12	20.17	19.95	20.12	209500
2004-01-14	20.25	20.36	20.17	20.36	121400
2004-01-15	20.26	20.32	19.90	20.10	251600
2004-01-16	20.23	20.25	20.10	20.16	187100
2004-01-20	20.20	20.98	20.10	20.98	541600
2004-01-21	20.82	21.08	20.82	20.88	252200
2004-01-22	21.00	21.12	20.66	20.83	276000
2004-01-23	20.88	20.88	20.60	20.67	264300
2004-01-26	20.78	20.91	20.61	20.77	190500
2004-01-27	20.75	21.10	20.63	20.69	226400
2004-01-28	20.84	20.84	20.30	20.35	190400
2004-01-29	20.32	20.59	20.17	20.35	387400
2004-01-30	20.32	20.52	20.30	20.43	199600
2004-02-02	20.60	20.65	20.41	20.45	146600
2004-02-03	20.40	20.60	20.30	20.30	140500
2004-02-04	20.31	20.31	20.00	20.04	241600
2004-02-05	20.04	20.20	19.90	19.98	228300
2004-02-06	20.10	20.25	19.91	20.25	232800
2004-02-09	20.37	20.46	20.09	20.20	186100
2004-02-10	20.35	20.70	20.30	20.69	318500
2004-02-11	20.81	20.90	20.65	20.90	212900
2004-02-12	20.90	20.95	20.83	20.84	151600
2004-02-13	20.93	20.93	20.61	20.78	200500
2004-02-17	20.80	20.84	20.37	20.55	371200
2004-02-18	20.56	20.56	20.04	20.16	536800
2004-02-19	20.22	20.33	19.76	19.77	407400
2004-02-20	20.00	20.01	19.53	19.61	212800
2004-02-23	19.15	19.40	19.13	19.13	288000
2004-02-24	19.16	19.54	19.13	19.50	293700
2004-02-25	19.40	19.40	19.11	19.19	289700
2004-02-26	19.15	19.79	19.15	19.79	187600
2004-02-27	19.70	19.86	19.55	19.75	194400
2004-03-01	20.05	20.13	19.90	20.08	171300
2004-03-02	20.20	20.20	19.82	19.86	165300
2004-03-03	19.80	19.95	19.52	19.87	174500
2004-03-04	19.77	20.13	19.75	20.13	342900
2004-03-05	20.00	20.08	19.85	19.95	347900
2004-03-08	20.00	20.07	19.73	19.75	177600
2004-03-09	19.72	19.78	19.52	19.73	196300
2004-03-10	19.70	19.99	19.69	19.73	276300
2004-03-11	19.85	19.88	19.42	19.43	266100
2004-03-12	19.55	19.62	19.30	19.50	211400
2004-03-15	19.54	19.54	18.94	18.97	219300
2004-03-16	19.05	19.16	18.41	18.61	488100
2004-03-17	18.75	18.75	18.28	18.62	507800
2004-03-18	18.62	18.62	18.33	18.40	360400
2004-03-19	18.40	18.40	18.21	18.30	340900
2004-03-22	18.33	18.33	17.91	18.15	303100
2004-03-23	18.35	18.43	18.16	18.23	201100
2004-03-24	18.33	18.42	18.21	18.22	211300
2004-03-25	18.32	18.40	18.16	18.21	235800
2004-03-26	18.22	18.35	18.12	18.22	197900
2004-03-29	18.40	18.73	18.36	18.68	458300
2004-03-30	18.55	18.85	18.55	18.83	269100
2004-03-31	18.78	18.78	18.60	18.67	178400
2004-04-01	18.80	19.00	18.75	18.98	310900
2004-04-02	19.23	19.25	18.85	18.88	393700
2004-04-05	18.93	18.93	18.28	18.70	405300
2004-04-06	18.72	18.75	18.47	18.63	309700
2004-04-07	18.55	18.85	18.55	18.80	220200
2004-04-08	18.95	18.98	18.70	18.70	221700
2004-04-12	18.74	18.92	18.69	18.72	208700
2004-04-13	18.87	18.87	18.51	18.56	351600
2004-04-14	18.54	18.70	18.39	18.58	428900
2004-04-15	18.60	18.75	18.54	18.75	373100
2004-04-16	18.70	18.82	18.56	18.69	196500
2004-04-19	19.27	21.76	19.27	21.70	1521100
2004-04-20	21.45	21.84	21.14	21.22	811100
2004-04-21	21.19	21.19	20.95	21.05	388700
2004-04-22	20.98	21.10	20.97	21.05	309700
2004-04-23	21.05	21.05	20.71	21.00	492000
2004-04-26	21.05	21.14	20.98	21.05	213400
2004-04-27	21.10	21.46	20.92	21.01	162200
2004-04-28	21.00	21.09	20.56	20.69	265100
2004-04-29	20.69	20.91	20.40	20.44	289800
2004-04-30	20.65	20.74	20.36	20.46	191000
2004-05-03	20.46	20.48	20.10	20.46	266900
2004-05-04	20.46	20.75	20.15	20.43	213700
2004-05-05	20.43	20.61	20.25	20.55	227900
2004-05-06	20.34	20.34	19.95	20.30	211900
2004-05-07	20.20	20.50	19.75	19.75	349000
2004-05-10	19.70	20.00	19.59	19.70	420100
2004-05-11	19.90	20.00	19.65	19.80	214600
2004-05-12	19.84	19.84	19.28	19.68	183700
2004-05-13	19.68	19.70	19.31	19.65	184100
2004-05-14	19.60	19.92	19.40	19.77	190600
2004-05-17	19.55	19.55	19.01	19.35	302100
2004-05-18	19.50	19.58	19.39	19.53	141000
2004-05-19	19.68	19.80	19.46	19.52	295800
2004-05-20	19.51	19.67	19.29	19.47	102600
2004-05-21	19.52	19.65	19.17	19.52	164700
2004-05-24	19.70	19.85	19.62	19.85	202400
2004-05-25	19.80	20.21	19.75	20.10	181700
2004-05-26	20.11	20.30	20.00	20.30	144000
2004-05-27	20.26	20.42	20.14	20.41	160300
2004-05-28	20.44	20.51	20.20	20.20	103400
2004-06-01	20.21	20.31	19.88	20.22	165200
2004-06-02	20.32	20.32	20.10	20.14	122800
2004-06-03	20.10	20.18	19.75	19.80	194300
2004-06-04	19.91	20.27	19.90	20.01	171200
2004-06-07	20.21	20.55	20.12	20.54	125700
2004-06-08	20.54	20.69	20.41	20.52	108700
2004-06-09	20.52	20.68	20.49	20.54	178100
2004-06-10	20.50	20.70	20.50	20.70	214500
2004-06-14	20.60	20.78	20.45	20.46	195000
2004-06-15	20.56	20.99	20.56	20.95	220900
2004-06-16	20.96	21.00	20.74	20.83	101500
2004-06-17	20.82	21.01	20.62	20.83	134600
2004-06-18	20.87	21.44	20.74	21.26	378000
2004-06-21	21.41	21.41	20.91	20.96	204500
2004-06-22	20.92	21.30	20.82	21.20	169800
2004-06-23	21.20	21.36	20.93	21.36	159100
2004-06-24	21.26	21.37	21.14	21.16	118700
2004-06-25	21.13	21.13	20.72	20.72	239100
2004-06-28	20.82	21.22	20.82	21.12	262300
2004-06-29	21.05	21.57	21.05	21.55	201800
2004-06-30	21.56	21.77	21.30	21.48	429100
2004-07-01	21.53	21.53	21.26	21.44	205100
2004-07-02	21.37	21.45	21.17	21.20	101000
2004-07-06	21.08	21.30	20.97	21.17	190500
2004-07-07	21.12	21.34	20.82	20.83	116100
2004-07-08	20.78	20.98	20.65	20.68	122400
2004-07-09	20.72	21.00	20.70	20.97	86600
2004-07-12	20.98	21.18	20.90	21.18	145500
2004-07-13	21.15	21.22	20.95	21.14	121500
2004-07-14	21.10	21.25	20.50	20.53	273300
2004-07-15	20.53	21.02	20.47	20.90	195900
2004-07-16	20.90	20.90	20.58	20.70	155900
2004-07-19	21.70	22.43	21.11	21.19	751000
2004-07-20	21.29	22.00	21.22	21.97	347200
2004-07-21	22.00	22.33	21.41	21.49	337100
2004-07-22	21.30	21.60	21.00	21.12	398700
2004-07-23	21.07	21.35	20.79	21.01	297100
2004-07-26	21.05	21.34	20.37	20.68	286300
2004-07-27	20.65	20.96	20.60	20.85	234900
2004-07-28	20.78	20.81	19.85	20.35	288000
2004-07-29	20.55	20.63	20.28	20.51	276900
2004-07-30	20.55	20.83	20.51	20.64	220800
2004-08-02	20.64	20.74	20.35	20.57	200900
2004-08-03	20.62	20.66	20.38	20.50	188100
2004-08-04	20.37	20.37	20.00	20.23	322100
2004-08-05	20.30	20.30	19.76	19.76	160900
2004-08-06	19.70	19.93	19.35	19.44	163700
2004-08-09	19.45	19.59	19.18	19.25	141800
2004-08-10	19.30	19.68	19.30	19.60	139200
2004-08-11	19.50	19.60	18.95	19.44	180700
2004-08-12	19.25	19.71	19.10	19.45	374000
2004-08-13	19.46	19.53	19.25	19.35	181400
2004-08-16	19.35	20.14	19.35	20.10	168900
2004-08-17	20.10	20.11	19.71	19.85	151500
2004-08-18	19.70	20.00	19.65	20.00	138800
2004-08-19	19.90	20.04	19.79	19.95	173500
2004-08-20	20.05	20.26	19.75	20.25	171800
2004-08-23	20.25	20.38	19.96	20.02	217400
2004-08-24	20.20	20.26	19.94	20.08	119500
2004-08-25	20.08	20.52	20.03	20.39	173700
2004-08-26	20.35	20.55	20.31	20.44	199700
2004-08-27	20.44	20.98	20.44	20.95	168800
2004-08-30	20.87	20.87	20.11	20.14	150000
2004-08-31	20.20	21.00	20.20	21.00	218300
2004-09-01	21.00	21.35	20.41	20.63	193100
2004-09-02	20.66	21.43	20.66	21.39	148500
2004-09-03	21.32	21.50	21.12	21.22	140100
2004-09-07	21.25	21.81	21.25	21.70	153000
2004-09-08	21.65	21.71	21.14	21.14	199300
2004-09-09	21.19	21.72	21.19	21.72	183500
2004-09-10	21.65	21.65	21.28	21.55	116600
2004-09-13	21.51	21.73	21.38	21.61	90800
2004-09-14	21.61	21.65	21.44	21.55	83800
2004-09-15	21.55	21.69	21.30	21.67	129700
2004-09-16	21.70	21.85	21.68	21.85	93400
2004-09-17	21.89	21.89	21.51	21.65	215400
2004-09-20	21.67	21.68	21.35	21.51	124600
2004-09-21	21.45	21.80	21.45	21.60	112500
2004-09-22	21.54	21.54	21.08	21.17	148500
2004-09-23	21.21	21.30	20.96	21.13	131000
2004-09-24	20.75	21.14	20.55	21.07	169000
2004-09-27	20.94	21.39	20.90	21.39	162100
2004-09-28	21.33	21.62	21.33	21.59	134200
2004-09-29	21.49	21.67	21.38	21.52	163600
2004-09-30	21.53	21.80	21.49	21.64	141700
2004-10-01	21.69	22.13	21.64	22.05	185800
2004-10-04	22.03	22.09	21.59	21.85	207200
2004-10-05	21.75	21.96	21.75	21.87	151400
2004-10-06	21.66	21.83	21.63	21.83	124300
2004-10-07	21.67	21.69	21.18	21.21	156600
2004-10-08	21.19	21.34	21.02	21.10	161100
2004-10-11	21.14	21.18	21.06	21.11	77900
2004-10-12	20.81	21.22	20.81	21.10	131400
2004-10-13	21.20	21.31	20.61	20.66	158600
2004-10-14	20.57	20.90	20.53	20.86	127000
2004-10-15	20.87	21.22	20.87	21.01	190000
2004-10-18	21.15	21.75	20.78	21.58	268500
2004-10-19	21.48	21.48	20.75	20.80	210900
2004-10-20	20.80	21.27	20.68	21.21	163400
2004-10-21	21.23	21.59	20.85	21.51	174400
2004-10-22	21.42	21.62	20.94	20.95	124500
2004-10-25	20.83	21.59	20.80	21.42	171200
2004-10-26	21.42	21.72	20.93	21.55	170600
2004-10-27	21.58	21.80	21.24	21.53	223200
2004-10-28	21.57	22.00	21.39	21.73	166000
2004-10-29	21.63	21.83	21.30	21.72	112800
2004-11-01	21.72	22.20	21.43	22.16	153000
2004-11-02	22.17	22.51	21.82	21.90	251000
2004-11-03	22.30	22.75	22.29	22.60	218800
2004-11-04	22.32	22.96	22.21	22.89	161200
2004-11-05	22.79	23.54	22.71	23.32	204400
2004-11-08	23.25	23.31	22.66	22.74	169200
2004-11-09	22.50	22.80	22.09	22.10	319500
2004-11-10	22.15	22.17	21.85	21.92	360300
2004-11-11	22.01	22.49	21.96	22.44	248400
2004-11-12	22.34	22.51	22.10	22.47	155800
2004-11-15	22.30	22.35	21.98	22.20	182200
2004-11-16	22.15	22.34	22.06	22.10	127600
2004-11-17	22.35	22.92	22.35	22.76	237200
2004-11-18	22.71	23.07	22.71	23.06	248100
2004-11-19	23.06	23.07	22.42	22.43	164000
2004-11-22	22.55	22.95	22.50	22.95	120500
2004-11-23	22.96	22.97	22.42	22.97	115500
2004-11-24	22.86	23.29	22.86	23.29	85900
2004-11-26	23.31	23.55	23.25	23.37	57900
2004-11-29	23.45	23.53	22.85	23.25	306800
2004-11-30	23.35	23.35	22.90	23.05	150300
2004-12-01	23.30	23.53	23.25	23.42	165400
2004-12-02	23.42	23.50	23.13	23.28	140700
2004-12-03	23.14	23.37	23.07	23.14	111900
2004-12-06	23.14	23.18	22.71	23.00	158500
2004-12-07	23.00	23.00	22.38	22.38	132500
2004-12-08	22.50	22.80	22.47	22.76	147400
2004-12-09	22.55	22.76	22.26	22.60	148900
2004-12-10	22.42	22.92	22.34	22.68	104400
2004-12-13	22.85	23.08	22.53	23.07	124700
2004-12-14	23.00	23.51	23.00	23.34	129000
2004-12-15	23.35	23.59	23.07	23.59	124000
2004-12-16	23.50	23.74	23.49	23.63	193900
2004-12-17	23.50	23.67	23.25	23.58	240100
2004-12-20	23.56	23.65	23.10	23.36	129300
2004-12-21	23.48	23.88	23.45	23.88	151700
2004-12-22	23.88	23.98	23.72	23.95	125200
2004-12-23	23.80	23.91	23.61	23.85	95600
2004-12-27	23.97	23.97	23.48	23.66	94600
2004-12-28	23.67	24.05	23.67	24.05	105100
2004-12-29	23.95	24.20	23.88	24.19	83100
2004-12-30	24.10	24.16	23.94	24.16	90900
2004-12-31	24.07	24.25	23.90	23.99	130600
2005-01-03	23.92	23.97	23.55	23.66	190800
2005-01-04	23.84	23.92	22.62	22.71	279300
2005-01-05	22.73	23.19	22.50	22.66	219800
2005-01-06	22.65	23.05	22.50	22.92	134800
2005-01-07	23.00	23.03	22.40	22.40	146100
2005-01-10	22.61	23.07	22.48	22.74	101800
2005-01-11	22.58	22.58	22.09	22.38	161300
2005-01-12	22.28	22.58	21.82	22.52	133900
2005-01-13	22.53	22.58	22.09	22.20	146700
2005-01-14	22.35	22.66	22.23	22.66	145600
2005-01-18	22.66	23.03	22.46	22.99	126100
2005-01-19	22.90	23.00	22.51	22.55	133800
2005-01-20	22.55	22.90	22.43	22.50	204400
2005-01-21	22.42	22.46	22.07	22.40	224400
2005-01-24	22.39	22.44	21.98	22.05	118300
2005-01-25	22.75	22.75	22.00	22.09	124400
2005-01-26	22.19	22.42	22.07	22.37	114600
2005-01-27	22.27	22.45	22.08	22.39	224900
2005-01-28	22.49	22.60	22.14	22.24	158400
2005-01-31	22.48	22.98	22.44	22.75	191800
2005-02-01	22.80	22.94	22.60	22.91	146200
2005-02-02	22.80	22.97	22.52	22.92	150500
2005-02-03	22.65	22.65	22.42	22.50	129500
2005-02-04	22.58	22.75	22.44	22.70	176800
2005-02-07	22.55	22.90	22.55	22.80	96200
2005-02-08	22.75	23.26	22.72	22.92	91400
2005-02-09	22.85	23.02	22.12	22.19	177000
2005-02-10	22.30	22.65	22.13	22.54	207300
2005-02-11	22.45	23.10	22.30	23.00	149600
2005-02-14	22.82	23.16	22.81	23.09	126200
2005-02-15	22.85	23.73	22.08	22.14	736600
2005-02-16	22.15	22.70	22.15	22.46	212800
2005-02-17	22.45	22.54	22.11	22.21	139800
2005-02-18	22.46	22.49	22.18	22.28	144400
2005-02-22	22.50	22.50	21.45	21.48	201900
2005-02-23	21.54	21.62	21.35	21.45	168400
2005-02-24	21.48	21.75	21.17	21.71	256600
2005-02-25	21.54	22.18	21.52	22.06	188400
2005-02-28	22.00	22.17	21.80	21.84	184900
2005-03-01	21.84	22.64	21.81	22.47	272200
2005-03-02	22.47	22.77	22.31	22.56	263300
2005-03-03	22.74	22.94	22.40	22.81	248400
2005-03-04	22.99	23.17	22.89	23.06	143400
2005-03-07	23.00	23.23	22.85	22.93	112500
2005-03-08	22.88	23.21	22.48	22.72	185900
2005-03-09	22.73	23.00	22.51	22.68	111300
2005-03-10	22.78	22.88	22.40	22.44	107500
2005-03-11	22.43	22.85	22.10	22.30	191600
2005-03-14	22.36	22.78	22.28	22.50	155100
2005-03-15	22.60	22.78	22.07	22.07	181400
2005-03-16	22.08	22.19	21.56	21.73	262100
2005-03-17	21.77	21.81	21.01	21.70	309700
2005-03-18	21.85	21.85	21.42	21.67	369600
2005-03-21	21.55	21.55	20.94	21.18	315000
2005-03-22	21.33	21.70	21.27	21.32	138100
2005-03-23	21.27	21.50	21.12	21.17	77700
2005-03-24	21.30	21.35	21.07	21.08	178200
2005-03-28	21.11	21.14	20.84	20.95	233900
2005-03-29	20.75	21.25	20.20	20.61	441100
2005-03-30	20.60	21.48	20.58	21.48	378300
2005-03-31	21.43	21.56	21.32	21.56	204300
2005-04-01	21.56	21.65	20.75	21.10	272800
2005-04-04	20.86	21.30	20.80	21.25	241300
2005-04-05	21.25	21.25	20.78	21.01	253500
2005-04-06	21.08	21.25	20.81	21.00	252500
2005-04-07	20.90	21.31	20.81	21.15	95900
2005-04-08	21.15	21.27	20.87	20.98	173100
2005-04-11	20.65	20.83	20.50	20.77	219800
2005-04-12	20.77	21.91	20.56	21.75	417400
2005-04-13	21.76	21.91	20.85	20.90	288200
2005-04-14	20.86	21.10	20.72	20.72	214500
2005-04-15	20.73	20.85	20.35	20.50	241600
2005-04-18	20.40	20.79	20.21	20.51	348900
2005-04-19	20.50	20.60	20.44	20.51	197900
2005-04-20	20.50	20.61	20.46	20.49	292100
2005-04-21	20.59	20.98	20.53	20.77	157900
2005-04-22	20.70	20.77	20.26	20.42	167800
2005-04-25	20.49	20.60	20.38	20.55	116000
2005-04-26	20.56	20.67	20.17	20.19	171500
2005-04-27	20.09	20.46	19.74	20.37	192000
2005-04-28	20.27	20.27	19.86	19.86	223500
2005-04-29	19.96	20.05	19.64	20.01	231500
2005-05-02	20.08	20.18	19.80	20.07	159100
2005-05-03	20.02	20.24	19.92	20.09	228400
2005-05-04	20.18	20.54	19.98	20.49	150100
2005-05-05	20.55	20.68	20.29	20.47	205200
2005-05-06	20.38	20.49	20.17	20.25	92200
2005-05-09	20.28	20.48	20.19	20.44	108400
2005-05-10	20.40	20.40	19.98	20.12	181700
2005-05-11	20.16	20.44	19.80	20.37	158500
2005-05-12	20.40	20.49	19.86	19.91	204500
2005-05-13	19.94	20.04	19.55	19.76	128900
2005-05-16	19.81	20.14	19.81	20.14	101000
2005-05-17	20.04	20.33	19.88	20.31	122500
2005-05-18	20.40	20.74	20.40	20.73	195900
2005-05-19	20.67	20.74	20.21	20.43	104300
2005-05-20	20.43	20.50	20.20	20.43	62400
2005-05-23	20.43	20.65	20.35	20.63	96800
2005-05-24	20.62	20.69	20.42	20.60	129200
2005-05-25	20.53	20.53	19.89	20.08	224500
2005-05-26	20.13	20.70	20.13	20.68	118600
2005-05-27	20.70	20.78	20.51	20.60	182900
2005-05-31	20.62	20.68	20.35	20.35	88600
2005-06-01	20.31	20.80	20.31	20.68	102300
2005-06-02	20.67	20.67	20.41	20.56	102400
2005-06-03	20.60	20.77	20.28	20.28	149800
2005-06-06	20.25	20.69	20.20	20.69	155200
2005-06-07	20.68	21.00	20.68	20.81	182900
2005-06-08	20.84	20.94	20.58	20.58	217000
2005-06-09	20.67	20.86	20.35	20.81	168500
2005-06-10	20.85	20.87	20.71	20.78	73100
2005-06-13	20.82	20.89	20.60	20.81	98000
2005-06-14	20.80	21.09	20.78	21.01	143800
2005-06-15	21.05	21.25	20.77	21.20	151600
2005-06-16	21.19	21.31	21.05	21.31	140500
2005-06-17	21.45	21.45	20.86	21.17	344200
2005-06-20	21.14	21.34	20.90	21.17	97100
2005-06-21	21.13	21.31	21.02	21.16	124700
2005-06-22	21.22	21.50	21.10	21.50	106900
2005-06-23	21.42	21.48	20.58	20.58	174200
2005-06-24	20.59	20.69	20.27	20.55	169000
2005-06-27	20.54	20.61	20.15	20.53	134500
2005-06-28	20.60	21.16	20.60	21.08	111600
2005-06-29	21.09	21.18	20.84	21.00	95300
2005-06-30	21.06	21.10	20.61	20.61	184700
2005-07-01	20.71	21.08	20.68	21.03	108300
2005-07-05	20.97	21.27	20.70	21.11	132300
2005-07-06	21.11	21.25	20.98	21.10	181400
2005-07-07	21.04	21.24	20.75	21.19	140500
2005-07-08	21.19	21.71	21.15	21.67	168100
2005-07-11	21.67	22.08	21.67	21.90	198000
2005-07-12	21.89	22.13	21.73	21.83	154300
2005-07-13	21.83	21.96	21.58	21.67	146800
2005-07-14	21.90	21.99	21.60	21.72	157800
2005-07-15	21.68	21.69	21.34	21.58	185500
2005-07-18	21.58	21.58	19.05	19.87	1199400
2005-07-19	20.12	20.12	19.10	19.21	453600
2005-07-20	19.22	19.30	18.83	18.94	382400
2005-07-21	18.95	19.13	18.70	18.81	302400
2005-07-22	18.90	18.92	18.77	18.86	515100
2005-07-25	18.99	19.06	18.84	19.00	359400
2005-07-26	18.99	19.25	18.86	19.10	282800
2005-07-27	19.07	19.23	18.83	19.17	149600
2005-07-28	19.21	19.25	19.06	19.10	184500
2005-07-29	19.06	19.30	18.98	19.01	160000
2005-08-01	19.03	19.10	18.81	18.90	201900
2005-08-02	18.98	19.10	18.86	18.94	213000
2005-08-03	18.91	19.02	18.61	18.90	278500
2005-08-04	18.89	18.90	18.45	18.45	217400
2005-08-05	18.33	18.61	18.25	18.25	240500
2005-08-08	18.35	18.41	18.20	18.36	213300
2005-08-09	18.43	18.87	18.39	18.74	228800
2005-08-10	18.87	18.90	18.31	18.53	221800
2005-08-11	18.53	18.90	18.51	18.86	143300
2005-08-12	18.77	18.77	18.45	18.68	213300
2005-08-15	18.68	18.86	18.39	18.66	205500
2005-08-16	18.65	18.65	18.28	18.28	218100
2005-08-17	18.28	18.58	18.21	18.35	161700
2005-08-18	18.31	18.38	18.12	18.35	226900
2005-08-19	18.35	18.35	18.17	18.23	53200
2005-08-22	18.27	18.40	18.20	18.28	296900
2005-08-23	18.28	18.42	18.15	18.22	155100
2005-08-24	18.26	18.45	18.13	18.31	151100
2005-08-25	18.24	18.45	18.18	18.40	123500
2005-08-26	18.40	18.43	18.18	18.24	170000
2005-08-29	18.20	18.58	18.13	18.44	155100
2005-08-30	18.34	18.60	18.24	18.54	171800
2005-08-31	18.56	18.85	18.45	18.77	357200
2005-09-01	18.80	18.99	18.70	18.75	176700
2005-09-02	18.80	18.87	18.52	18.66	85000
2005-09-06	18.66	18.83	18.59	18.83	279300
2005-09-07	18.86	19.06	18.67	19.05	771000
2005-09-08	19.02	19.09	18.63	18.83	140900
2005-09-09	18.88	19.06	18.82	19.06	114000
2005-09-12	19.06	19.13	18.96	19.03	122700
2005-09-13	19.01	19.02	18.74	18.92	333000
2005-09-14	18.99	18.99	18.80	18.94	277200
2005-09-15	18.98	19.12	18.82	18.97	290700
2005-09-16	19.06	19.13	18.87	19.12	416500
2005-09-19	19.14	19.19	18.98	19.02	210900
2005-09-20	19.12	19.21	18.73	18.76	140000
2005-09-21	18.77	18.77	18.14	18.18	382100
2005-09-22	18.24	18.35	18.04	18.18	192300
2005-09-23	18.20	18.30	18.09	18.17	215900
2005-09-26	18.29	18.48	18.29	18.37	222500
2005-09-27	18.38	18.76	18.25	18.54	267100
2005-09-28	18.58	18.73	18.32	18.62	204400
2005-09-29	18.64	18.93	18.32	18.93	325500
2005-09-30	18.88	18.95	18.61	18.95	159200
2005-10-03	18.97	19.14	18.85	19.03	165200
2005-10-04	19.05	19.19	18.90	18.97	153900
2005-10-05	18.92	18.92	18.40	18.66	306700
2005-10-06	18.67	19.03	18.44	18.69	488000
2005-10-07	18.71	18.81	18.58	18.73	273700
2005-10-10	18.74	19.66	18.58	18.76	133200
2005-10-11	18.76	18.94	18.62	18.63	164100
2005-10-12	18.60	18.78	18.22	18.69	216900
2005-10-13	18.80	19.00	18.72	18.88	193300
2005-10-14	18.92	19.40	18.82	19.26	242700
2005-10-17	19.01	19.02	17.41	17.92	1114600
2005-10-18	17.87	18.07	17.48	17.75	419600
2005-10-19	17.70	17.91	17.20	17.91	456500
2005-10-20	17.95	17.95	17.09	17.21	481400
2005-10-21	17.37	18.06	17.20	17.90	403900
2005-10-24	17.77	18.05	17.73	17.95	252400
2005-10-25	17.88	17.94	17.45	17.59	321000
2005-10-26	17.60	17.85	17.30	17.31	230400
2005-10-27	17.26	17.35	16.84	16.84	331500
2005-10-28	16.97	17.18	16.82	17.14	475000
2005-10-31	17.14	17.84	17.14	17.69	268300
2005-11-01	17.59	17.76	17.45	17.63	183600
2005-11-02	17.62	18.10	17.62	18.00	175800
2005-11-03	18.14	18.14	17.78	17.83	225300
2005-11-04	17.71	17.94	17.62	17.81	141200
2005-11-07	17.92	18.06	17.72	17.96	174600
2005-11-08	17.96	18.00	17.60	17.71	211900
2005-11-09	17.72	18.10	17.70	17.92	141200
2005-11-10	17.86	17.97	17.75	17.95	279500
2005-11-11	18.00	18.09	17.89	18.01	130100
2005-11-14	18.02	18.06	17.87	17.99	116800
2005-11-15	18.00	18.04	17.75	17.87	139900
2005-11-16	17.87	17.98	17.71	17.74	135300
2005-11-17	17.35	17.85	17.35	17.84	172900
2005-11-18	17.94	17.94	17.63	17.74	226200
2005-11-21	17.78	18.29	17.77	18.24	129300
2005-11-22	18.17	18.17	17.82	17.97	240200
2005-11-23	17.90	18.33	17.81	18.32	107700
2005-11-25	18.29	18.38	18.13	18.32	36200
2005-11-28	18.38	18.44	18.04	18.16	204600
2005-11-29	18.22	18.39	18.06	18.29	111300
2005-11-30	18.28	18.56	18.06	18.17	182500
2005-12-01	18.24	18.71	18.24	18.57	240100
2005-12-02	18.59	18.59	18.25	18.41	160800
2005-12-05	18.44	18.44	17.81	18.15	217000
2005-12-06	18.14	18.33	18.09	18.14	153900
2005-12-07	18.10	18.28	18.05	18.13	137400
2005-12-08	18.16	18.29	17.80	17.97	138000
2005-12-09	17.92	18.18	17.92	18.10	147300
2005-12-12	18.10	18.22	17.91	18.09	144300
2005-12-13	18.09	18.16	17.89	18.00	196300
2005-12-14	17.98	18.15	17.87	17.99	195900
2005-12-15	18.02	18.02	17.71	17.81	263500
2005-12-16	17.75	17.94	17.68	17.94	545300
2005-12-19	17.85	17.85	17.46	17.50	191100
2005-12-20	17.57	17.68	17.42	17.46	221500
2005-12-21	17.52	17.74	17.51	17.62	222700
2005-12-22	17.69	17.93	17.63	17.93	286400
2005-12-23	17.94	18.07	17.84	18.00	133000
2005-12-27	17.99	18.10	17.86	17.91	193600
2005-12-28	17.94	18.10	17.90	17.97	121000
2005-12-29	17.95	18.04	17.88	17.88	122800
2005-12-30	17.80	17.94	17.56	17.90	246000
2006-01-03	18.04	18.46	17.92	18.38	464700
2006-01-04	18.43	18.58	18.33	18.47	153700
2006-01-05	18.50	18.53	18.32	18.50	111900
2006-01-06	19.03	19.03	18.21	18.42	160000
2006-01-09	18.44	18.53	18.27	18.45	171800
2006-01-10	18.16	18.70	18.14	18.57	143900
2006-01-11	18.58	18.63	18.26	18.53	165600
2006-01-12	18.54	18.65	18.35	18.38	102400
2006-01-13	18.39	18.55	18.29	18.38	112900
2006-01-17	18.34	18.39	18.07	18.18	154000
2006-01-18	18.19	18.55	18.12	18.47	187100
2006-01-19	18.52	19.15	18.38	18.89	226300
2006-01-20	18.94	18.94	18.22	18.48	191200
2006-01-23	18.55	18.70	18.51	18.66	201900
2006-01-24	18.73	19.19	18.73	19.01	177300
2006-01-25	19.06	19.06	18.59	18.81	197400
2006-01-26	18.85	19.10	18.78	19.08	142800
2006-01-27	19.14	19.38	18.94	18.96	165900
2006-01-30	18.98	19.00	18.77	18.87	116100
2006-01-31	18.80	19.03	18.63	18.96	151900
2006-02-01	18.96	19.22	18.87	19.21	135200
2006-02-02	19.14	19.17	18.65	18.84	135500
2006-02-03	18.80	19.00	18.59	18.80	151800
2006-02-06	18.90	19.03	18.70	19.03	146600
2006-02-07	18.88	19.02	18.51	18.68	159500
2006-02-08	18.77	19.18	18.66	19.13	233400
2006-02-09	19.18	19.24	18.93	19.03	169800
2006-02-10	18.94	19.20	18.73	19.07	128700
2006-02-13	19.07	19.08	17.40	17.79	518200
2006-02-14	17.85	18.13	17.60	17.88	245300
2006-02-15	17.92	18.20	17.85	18.04	248100
2006-02-16	18.12	18.33	18.00	18.21	287200
2006-02-17	18.21	18.35	17.75	18.17	300500
2006-02-21	18.12	18.12	17.86	17.92	235500
2006-02-22	17.99	18.16	17.88	18.05	261900
2006-02-23	17.94	18.17	17.80	17.82	199400
2006-02-24	17.77	18.01	17.70	18.00	269700
2006-02-27	18.00	18.20	17.92	18.00	497200
2006-02-28	18.00	18.00	17.74	17.92	200200
2006-03-01	17.91	17.99	17.65	17.92	237800
2006-03-02	17.93	18.06	17.60	17.78	165800
2006-03-03	17.74	17.91	17.56	17.82	150600
2006-03-06	16.99	17.88	16.99	17.68	149100
2006-03-07	17.57	17.70	17.38	17.44	177100
2006-03-08	17.45	17.54	17.29	17.32	134700
2006-03-09	17.31	17.39	17.21	17.22	142500
2006-03-10	17.27	17.44	17.10	17.44	138900
2006-03-13	17.56	17.63	17.14	17.17	194700
2006-03-14	17.20	17.26	16.92	17.11	381700
2006-03-15	17.10	17.29	17.02	17.22	191900
2006-03-16	17.26	17.30	17.05	17.18	165100
2006-03-17	17.23	17.63	17.15	17.59	570100
2006-03-20	17.62	17.62	17.22	17.40	305500
2006-03-21	17.32	17.63	17.31	17.41	245000
2006-03-22	17.41	17.76	17.41	17.67	178300
2006-03-23	17.70	17.76	17.56	17.66	241600
2006-03-24	17.72	17.87	17.59	17.69	200900
2006-03-27	17.74	17.81	17.62	17.75	125200
2006-03-28	17.64	17.86	17.60	17.77	270000
2006-03-29	17.80	18.05	17.74	18.01	216000
2006-03-30	18.09	18.10	17.78	17.93	1174000
2006-03-31	18.04	18.25	17.88	18.05	468400
2006-04-03	18.09	18.26	17.94	17.99	331900
2006-04-04	17.96	18.20	17.96	18.00	320300
2006-04-05	18.05	18.05	17.92	18.00	177300
2006-04-06	18.02	18.10	17.92	18.05	329600
2006-04-07	18.05	18.14	17.89	17.90	281600
2006-04-10	17.97	18.01	17.77	17.83	249600
2006-04-11	17.86	17.88	17.66	17.75	293600
2006-04-12	17.75	17.95	17.75	17.85	249000
2006-04-13	17.81	18.04	17.73	17.78	197000
2006-04-17	17.97	18.09	17.68	17.86	292000
2006-04-18	17.99	18.91	17.99	18.87	485200
2006-04-19	18.88	19.02	18.80	18.98	214500
2006-04-20	18.97	19.39	18.93	19.25	272700
2006-04-21	20.50	21.19	19.95	20.31	744800
2006-04-24	20.17	20.20	19.91	19.97	370800
2006-04-25	20.01	20.61	19.86	20.55	536600
2006-04-26	20.61	20.76	20.30	20.34	279900
2006-04-27	20.25	21.05	20.09	20.61	371400
2006-04-28	20.61	20.75	20.28	20.55	228100
2006-05-01	20.70	20.85	20.22	20.25	508800
2006-05-02	20.27	20.70	20.22	20.62	341400
2006-05-03	20.62	20.72	20.37	20.57	175200
2006-05-04	20.63	20.72	20.44	20.61	97500
2006-05-05	20.69	21.00	20.64	20.90	147700
2006-05-08	20.80	21.00	20.61	20.66	190800
2006-05-09	20.67	21.09	20.60	20.84	202400
2006-05-10	20.86	20.86	20.60	20.68	136800
2006-05-11	20.76	20.85	20.53	20.75	313000
2006-05-12	20.75	20.82	20.54	20.55	214500
2006-05-15	20.55	20.90	20.32	20.81	230300
2006-05-16	20.76	20.94	20.55	20.87	143900
2006-05-17	20.63	20.85	20.54	20.65	290100
2006-05-18	20.65	20.98	20.56	20.56	187300
2006-05-19	20.57	20.82	20.34	20.73	181200
2006-05-22	20.55	20.86	20.45	20.64	249900
2006-05-23	20.85	20.94	20.54	20.56	217000
2006-05-24	20.57	20.70	20.15	20.54	290300
2006-05-25	20.60	20.68	20.44	20.50	309800
2006-05-26	20.50	20.55	20.32	20.50	367700
2006-05-30	20.42	20.44	19.87	20.00	230500
2006-05-31	20.06	20.34	19.95	20.18	207200
2006-06-01	20.23	20.53	20.16	20.39	210200
2006-06-02	20.45	20.45	20.05	20.24	182200
2006-06-05	20.16	20.35	20.08	20.22	510600
2006-06-06	20.30	20.40	20.20	20.36	188700
2006-06-07	20.39	20.56	20.22	20.39	265400
2006-06-08	20.38	20.60	20.21	20.47	468000
2006-06-09	20.47	20.59	20.36	20.40	166200
2006-06-12	20.45	20.68	20.32	20.39	262600
2006-06-13	20.39	20.65	20.37	20.38	487900
2006-06-14	20.38	20.54	20.13	20.32	211800
2006-06-15	20.46	20.72	20.26	20.47	254900
2006-06-16	20.48	20.48	20.16	20.26	821400
2006-06-19	20.37	20.38	19.95	20.04	300600
2006-06-20	20.00	20.20	19.83	20.01	187200
2006-06-21	20.01	20.49	20.01	20.37	153500
2006-06-22	20.37	20.45	20.25	20.34	215500
2006-06-23	20.30	20.43	20.04	20.31	219200
2006-06-26	20.40	20.47	20.34	20.47	395300
2006-06-27	20.41	20.65	20.21	20.25	256100
2006-06-28	20.33	20.33	19.96	20.25	190300
2006-06-29	20.35	20.66	20.20	20.66	361600
2006-06-30	20.74	20.98	20.51	20.91	494000
2006-07-03	20.90	20.94	20.73	20.82	118000
2006-07-05	20.69	20.69	20.43	20.46	203900
2006-07-06	20.46	20.69	20.46	20.69	244200
2006-07-07	20.64	20.84	20.50	20.59	224700
2006-07-10	20.61	20.90	20.60	20.81	128200
2006-07-11	20.74	21.21	20.66	21.18	192900
2006-07-12	21.18	21.40	21.05	21.23	336200
2006-07-13	21.10	21.25	20.94	20.94	323300
2006-07-14	22.50	22.99	21.16	21.33	1062500
2006-07-17	21.18	21.55	21.08	21.14	540800
2006-07-18	21.25	21.31	20.62	20.96	277700
2006-07-19	20.99	21.15	20.90	21.00	320800
2006-07-20	21.03	21.09	20.47	20.52	256800
2006-07-21	20.52	20.62	20.23	20.34	246700
2006-07-24	20.48	20.80	20.47	20.58	294000
2006-07-25	20.60	20.65	20.43	20.53	547400
2006-07-26	20.47	20.52	20.17	20.26	346100
2006-07-27	20.29	20.49	19.91	20.00	289300
2006-07-28	20.03	20.10	19.87	19.99	346900
2006-07-31	20.01	20.11	19.79	19.94	154800
2006-08-01	19.87	19.89	19.56	19.63	231900
2006-08-02	19.73	19.91	19.60	19.82	130500
2006-08-03	19.78	20.06	19.60	19.97	169700
2006-08-04	20.15	20.34	19.73	19.97	199800
2006-08-07	19.79	19.84	19.52	19.74	148600
2006-08-08	19.82	20.00	19.50	19.51	170900
2006-08-09	19.67	19.75	19.24	19.31	225200
2006-08-10	19.18	19.78	19.05	19.72	221200
2006-08-11	19.72	19.72	19.40	19.45	147900
2006-08-14	19.56	20.09	19.55	19.91	229900
2006-08-15	20.09	20.24	20.03	20.08	373900
2006-08-16	20.24	20.55	20.15	20.55	289400
2006-08-17	20.47	20.62	20.41	20.49	175700
2006-08-18	20.51	20.53	20.29	20.37	102800
2006-08-21	20.28	20.35	19.95	20.04	256700
2006-08-22	19.95	20.05	19.90	20.05	280000
2006-08-23	20.08	20.15	19.60	19.68	144000
2006-08-24	19.78	19.90	19.51	19.67	146400
2006-08-25	19.59	19.81	19.48	19.61	62600
2006-08-28	19.57	19.99	19.57	19.93	193400
2006-08-29	19.98	20.13	19.81	20.10	203400
2006-08-30	20.10	20.15	20.00	20.11	167800
2006-08-31	20.12	20.21	20.08	20.12	138400
2006-09-01	20.15	20.25	20.05	20.25	296900
2006-09-05	20.17	20.37	20.08	20.35	143300
2006-09-06	20.20	20.22	19.97	20.01	166500
2006-09-07	19.89	20.07	19.77	19.77	172700
2006-09-08	19.78	20.02	19.67	19.92	115700
2006-09-11	19.85	19.93	19.68	19.73	92200
2006-09-12	19.79	20.10	19.70	20.10	345700
2006-09-13	20.20	20.20	20.07	20.11	156000
2006-09-14	20.07	20.20	19.93	20.08	171200
2006-09-15	20.11	20.19	19.82	19.88	428200
2006-09-18	19.78	20.02	19.65	19.89	180200
2006-09-19	19.87	19.93	19.52	19.83	156300
2006-09-20	19.93	20.20	19.90	20.12	133100
2006-09-21	20.17	20.17	19.68	19.77	120100
2006-09-22	19.69	19.70	19.40	19.66	127600
2006-09-25	19.68	20.11	19.55	20.04	122700
2006-09-26	20.02	20.14	19.81	20.08	118400
2006-09-27	20.00	20.22	19.80	20.22	101600
2006-09-28	20.26	20.28	19.89	20.02	104500
2006-09-29	20.03	20.07	19.57	19.57	214800
2006-10-02	19.51	19.63	19.33	19.45	143100
2006-10-03	19.46	19.71	19.32	19.48	266000
2006-10-04	19.42	19.77	19.33	19.77	338500
2006-10-05	19.77	20.25	19.77	20.24	206600
2006-10-06	20.24	20.28	20.02	20.10	136200
2006-10-09	20.06	20.40	19.95	20.38	105100
2006-10-10	20.44	20.49	20.19	20.37	125200
2006-10-11	20.32	20.66	20.17	20.61	249900
2006-10-12	20.62	21.14	20.62	21.10	317600
2006-10-13	22.10	22.82	21.75	22.78	819600
2006-10-16	22.68	23.23	22.40	23.10	528100
2006-10-17	23.11	23.53	23.06	23.38	538100
2006-10-18	23.50	23.53	23.20	23.41	304900
2006-10-19	23.41	23.83	23.41	23.79	304000
2006-10-20	23.91	23.94	23.45	23.64	426300
2006-10-23	23.16	23.70	23.16	23.53	252400
2006-10-24	23.54	23.60	22.94	22.99	440800
2006-10-25	23.00	23.26	22.91	23.03	402700
2006-10-26	23.18	23.35	22.96	23.35	261600
2006-10-27	23.35	23.44	22.78	22.82	211700
2006-10-30	22.77	23.31	22.77	23.31	213500
2006-10-31	23.40	23.45	22.97	23.05	195900
2006-11-01	23.09	23.13	22.90	23.00	275500
2006-11-02	22.82	23.04	22.70	22.99	145500
2006-11-03	23.02	23.11	22.75	23.03	157200
2006-11-06	22.81	23.20	22.80	23.14	185200
2006-11-07	23.10	23.43	22.98	23.04	167900
2006-11-08	22.92	23.37	22.88	23.26	148800
2006-11-09	23.28	23.34	22.96	23.08	157000
2006-11-10	23.06	23.34	23.00	23.10	162900
2006-11-13	23.04	23.18	22.95	23.10	131300
2006-11-14	23.07	23.15	22.76	23.04	388400
2006-11-15	23.05	23.26	22.93	23.15	255900
2006-11-16	23.24	23.34	22.99	23.34	159300
2006-11-17	23.34	23.43	23.15	23.42	131200
2006-11-20	23.35	23.67	23.26	23.49	129900
2006-11-21	23.48	23.60	23.42	23.58	157900
2006-11-22	23.61	23.64	23.45	23.60	105600
2006-11-24	23.50	23.74	23.39	23.74	53900
2006-11-27	23.61	23.65	23.29	23.38	281900
2006-11-28	23.37	23.57	23.26	23.47	147300
2006-11-29	23.54	23.78	23.49	23.75	125300
2006-11-30	23.69	23.93	23.62	23.83	192600
2006-12-01	23.81	23.88	23.48	23.81	185800
2006-12-04	23.86	24.43	23.80	24.40	205000
2006-12-05	24.50	24.67	24.12	24.44	223600
2006-12-06	24.36	24.42	24.21	24.33	75800
2006-12-07	24.36	24.36	23.98	24.15	134400
2006-12-08	24.08	24.52	24.03	24.34	159700
2006-12-11	24.30	24.35	23.80	24.15	272500
2006-12-12	24.18	24.34	24.05	24.20	125300
2006-12-13	24.34	24.44	24.21	24.38	211300
2006-12-14	24.40	24.65	24.32	24.40	188300
2006-12-15	24.42	24.57	24.25	24.42	378900
2006-12-18	24.41	24.41	24.16	24.30	217400
2006-12-19	24.22	24.52	24.08	24.50	209000
2006-12-20	24.51	24.84	24.51	24.74	240900
2006-12-21	24.75	25.00	24.54	24.57	409100
2006-12-22	24.53	24.60	24.37	24.43	264600
2006-12-26	24.39	24.90	24.39	24.90	164200
2006-12-27	24.97	25.18	24.88	25.14	132300
2006-12-28	25.09	25.33	24.97	25.18	135400
2006-12-29	25.18	25.18	24.60	24.60	145300
2007-01-03	24.77	25.22	24.75	25.03	729200
2007-01-04	24.98	24.99	24.64	24.77	283400
2007-01-05	24.75	24.76	24.40	24.52	253900
2007-01-08	24.43	24.50	24.12	24.41	355900
2007-01-09	24.45	24.67	24.20	24.63	135300
2007-01-10	24.47	24.60	24.28	24.48	106000
2007-01-11	24.61	24.95	24.59	24.85	173600
2007-01-12	24.81	25.00	24.77	24.80	118400
2007-01-16	24.93	25.16	24.79	24.85	195800
2007-01-17	24.73	24.95	24.68	24.78	134000
2007-01-18	24.71	24.75	24.48	24.60	136800
2007-01-19	24.52	24.60	24.12	24.50	123000
2007-01-22	24.42	24.42	24.09	24.35	171800
2007-01-23	24.27	24.73	24.23	24.45	177900
2007-01-24	24.44	24.52	24.36	24.51	102400
2007-01-25	24.40	24.50	24.02	24.14	162900
2007-01-26	24.13	24.36	23.82	24.30	136600
2007-01-29	24.30	24.61	24.26	24.60	169900
2007-01-30	24.68	24.76	24.45	24.66	121700
2007-01-31	24.57	24.81	24.36	24.68	181900
2007-02-01	24.75	25.12	24.69	25.12	104400
2007-02-02	25.10	25.10	24.87	25.00	101200
2007-02-05	24.95	24.95	24.52	24.67	181700
2007-02-06	24.67	25.03	24.62	25.03	146700
2007-02-07	24.92	24.93	24.53	24.60	307800
2007-02-08	24.54	24.61	24.38	24.45	161800
2007-02-09	24.46	24.69	24.34	24.56	149800
2007-02-12	25.45	25.98	24.83	25.57	486505
2007-02-13	25.48	26.04	24.85	25.24	540215
2007-02-14	25.24	25.50	25.05	25.22	299882
2007-02-15	25.28	25.44	25.22	25.36	216000
2007-02-16	25.37	25.37	24.88	25.14	218700
2007-02-20	25.14	25.50	24.85	25.48	254000
2007-02-21	25.34	25.66	25.29	25.62	197000
2007-02-22	25.60	25.68	25.29	25.55	168900
2007-02-23	25.48	25.65	25.27	25.60	140500
2007-02-26	25.67	25.78	25.21	25.43	153346
2007-02-27	25.14	25.17	24.21	24.50	279200
2007-02-28	24.46	24.69	24.26	24.49	279300
2007-03-01	24.24	24.89	24.10	24.70	268199
2007-03-02	24.60	24.70	24.12	24.12	242200
2007-03-05	24.00	24.25	23.81	23.83	301000
2007-03-06	23.91	24.27	23.82	24.13	162100
2007-03-07	24.03	24.25	23.97	24.00	269900
2007-03-08	24.13	24.31	23.98	24.10	223800
2007-03-09	24.29	24.35	24.07	24.25	187400
2007-03-12	24.21	24.61	24.21	24.57	158400
2007-03-13	24.40	24.55	24.17	24.28	273400
2007-03-14	24.28	24.55	23.99	24.42	218700
2007-03-15	24.45	24.81	24.45	24.81	138300
2007-03-16	24.81	24.81	24.37	24.48	441600
2007-03-19	24.68	24.90	24.67	24.80	198400
2007-03-20	24.70	25.02	24.56	24.95	196600
2007-03-21	24.98	25.39	24.95	25.33	209700
2007-03-22	25.42	25.73	25.26	25.73	185400
2007-03-23	25.67	25.75	25.49	25.64	182300
2007-03-26	25.57	26.06	25.37	26.06	299900
2007-03-27	25.96	26.08	25.63	25.69	261200
2007-03-28	25.57	26.04	25.49	25.84	497300
2007-03-29	26.01	26.09	25.66	25.87	220100
2007-03-30	25.90	26.13	25.58	25.78	365300
2007-04-02	25.84	26.36	25.84	26.36	258800
2007-04-03	26.50	26.96	26.50	26.83	296400
2007-04-04	26.84	26.84	26.47	26.47	195300
2007-04-05	26.40	26.67	26.17	26.52	172100
2007-04-09	26.51	26.70	26.40	26.54	169900
2007-04-10	26.50	26.86	26.43	26.83	203400
2007-04-11	26.83	26.86	26.47	26.79	561700
2007-04-12	26.82	27.08	26.55	27.07	187700
2007-04-13	27.11	27.18	26.94	27.04	165600
2007-04-16	27.27	27.27	26.98	27.11	202300
2007-04-17	27.08	27.24	26.93	27.02	175000
2007-04-18	26.97	27.13	26.89	26.91	155800
2007-04-19	26.73	27.03	26.41	26.95	308100
2007-04-20	28.85	30.34	27.76	28.00	848091
2007-04-23	28.00	28.00	26.88	26.99	468200
2007-04-24	27.09	27.24	26.77	26.98	501500
2007-04-25	27.13	27.25	26.87	26.94	252200
2007-04-26	26.85	26.94	26.62	26.75	319400
2007-04-27	26.62	26.76	26.37	26.50	232600
2007-04-30	26.59	26.81	26.13	26.18	384400
2007-05-01	26.24	26.32	25.75	26.12	314400
2007-05-02	26.12	26.50	26.12	26.43	180900
2007-05-03	26.26	26.58	26.26	26.35	204500
2007-05-04	26.40	26.46	26.06	26.43	224900
2007-05-07	26.48	26.61	26.39	26.54	161800
2007-05-08	26.36	26.46	25.98	26.22	171900
2007-05-09	26.10	26.39	25.91	26.14	214000
2007-05-10	26.00	26.01	25.41	25.52	217300
2007-05-11	25.65	25.78	25.52	25.75	179900
2007-05-14	25.78	25.93	25.63	25.85	253300
2007-05-15	25.79	26.08	25.65	25.90	309500
2007-05-16	26.02	26.20	25.84	26.20	196100
2007-05-17	26.05	26.14	25.90	25.98	188700
2007-05-18	25.98	26.30	25.39	26.21	224500
2007-05-21	26.13	26.59	26.04	26.30	225900
2007-05-22	26.35	26.58	26.28	26.53	178000
2007-05-23	26.53	26.66	26.37	26.39	371500
2007-05-24	26.37	26.65	25.81	25.84	348900
2007-05-25	26.02	26.14	25.86	26.09	172800
2007-05-29	26.21	26.41	26.01	26.09	179700
2007-05-30	26.01	26.24	25.72	26.24	201800
2007-05-31	27.11	27.11	25.95	26.04	234600
2007-06-01	26.20	26.61	26.19	26.45	496100
2007-06-04	26.32	26.57	26.26	26.56	166500
2007-06-05	26.45	26.55	26.26	26.38	203100
2007-06-06	26.31	26.44	26.22	26.33	202300
2007-06-07	26.26	26.32	25.71	25.85	244800
2007-06-08	25.86	26.33	25.64	26.27	174000
2007-06-11	26.26	26.61	26.12	26.37	181500
2007-06-12	26.32	26.45	25.95	26.00	167800
2007-06-13	26.14	26.47	26.02	26.21	205300
2007-06-14	26.29	26.47	26.08	26.18	187200
2007-06-15	26.61	26.75	26.23	26.30	415800
2007-06-18	26.44	26.50	25.93	26.09	303600
2007-06-19	25.96	25.96	25.59	25.89	227600
2007-06-20	25.98	26.10	25.40	25.42	371100
2007-06-21	25.34	25.87	25.05	25.84	348000
2007-06-22	25.82	25.98	25.33	25.66	385300
2007-06-25	25.68	25.95	25.43	25.55	272300
2007-06-26	25.68	25.74	25.27	25.33	217500
2007-06-27	25.15	25.45	25.05	25.43	287400
2007-06-28	25.51	25.69	25.34	25.38	217400
2007-06-29	25.53	25.62	25.26	25.39	290200
2007-07-02	25.53	25.78	25.45	25.78	279000
2007-07-03	25.98	26.09	25.79	26.03	104100
2007-07-05	26.08	26.08	25.70	25.80	292100
2007-07-06	25.88	26.06	25.48	25.78	217800
2007-07-09	25.89	26.22	25.81	26.14	283600
2007-07-10	26.13	26.25	25.98	26.01	367000
2007-07-11	26.06	26.24	25.81	26.01	179900
2007-07-12	26.18	26.77	26.07	26.77	202300
2007-07-13	26.79	26.96	26.61	26.96	198700
2007-07-16	27.50	28.46	27.21	27.35	736600
2007-07-17	27.45	27.63	26.94	26.98	535200
2007-07-18	26.81	27.13	26.66	27.03	389300
2007-07-19	27.29	27.38	27.09	27.16	223400
2007-07-20	27.10	27.15	26.32	26.75	291300
2007-07-23	26.97	27.60	26.92	27.26	384400
2007-07-24	27.07	27.18	26.20	26.29	386600
2007-07-25	26.44	26.59	25.81	26.24	307000
2007-07-26	25.76	26.09	24.91	25.27	419900
2007-07-27	25.34	25.39	24.25	24.26	466600
2007-07-30	24.29	24.65	23.90	24.57	304900
2007-07-31	25.17	26.12	25.17	25.40	647400
2007-08-01	25.40	26.00	25.29	25.90	538300
2007-08-02	26.10	26.41	25.69	26.03	376900
2007-08-03	25.91	26.41	25.17	25.17	316000
2007-08-06	25.22	25.62	24.81	25.54	394600
2007-08-07	25.32	25.55	24.13	24.85	474900
2007-08-08	25.09	25.94	24.59	24.95	602600
2007-08-09	24.68	24.93	23.75	24.09	830500
2007-08-10	23.74	26.75	23.66	26.61	628800
2007-08-13	26.90	26.90	25.38	25.70	332700
2007-08-14	25.70	26.12	25.22	25.31	322200
2007-08-15	25.16	26.31	25.16	25.66	251475
2007-08-16	25.74	27.00	25.30	26.58	471100
2007-08-17	26.58	28.22	26.58	27.53	489000
2007-08-20	28.14	28.20	26.67	27.21	178800
2007-08-21	27.31	27.31	26.52	26.82	181700
2007-08-22	27.13	27.58	26.85	27.46	214600
2007-08-23	27.49	27.49	26.64	27.05	182200
2007-08-24	27.15	27.64	26.55	27.54	355600
2007-08-27	27.40	27.66	27.05	27.36	293900
2007-08-28	27.12	27.29	26.08	26.13	237500
2007-08-29	26.39	27.78	26.29	27.75	301900
2007-08-30	27.46	27.93	27.04	27.06	332600
2007-08-31	27.54	27.54	27.00	27.09	218700
2007-09-04	26.98	27.30	26.80	27.30	222800
2007-09-05	27.20	27.27	26.47	26.58	289100
2007-09-06	26.69	26.87	26.46	26.59	176800
2007-09-07	26.26	26.73	25.92	26.08	172300
2007-09-10	26.23	26.49	25.46	25.93	174900
2007-09-11	26.08	26.41	25.91	26.16	182300
2007-09-12	26.14	26.50	25.91	26.06	120100
2007-09-13	26.17	26.29	25.79	26.06	138300
2007-09-14	25.79	25.97	25.64	25.87	129500
2007-09-17	25.82	26.06	25.51	25.86	325600
2007-09-18	25.99	26.98	25.93	26.98	277200
2007-09-19	27.38	28.20	27.30	28.14	317800
2007-09-20	28.00	28.36	27.82	28.08	236600
2007-09-21	28.35	28.50	27.82	27.96	455200
2007-09-24	28.09	28.51	27.73	27.87	130400
2007-09-25	27.80	27.91	27.52	27.78	153100
2007-09-26	27.98	28.68	27.75	28.31	285100
2007-09-27	28.47	28.99	28.34	28.62	194800
2007-09-28	28.69	28.89	28.07	28.87	284700
2007-10-01	28.78	29.47	28.68	29.45	294800
2007-10-02	29.54	29.71	29.36	29.47	297800
2007-10-03	29.37	29.57	28.76	29.04	186400
2007-10-04	29.22	29.54	29.05	29.25	101300
2007-10-05	29.50	29.97	29.17	29.95	254300
2007-10-08	29.95	31.99	29.73	30.26	340000
2007-10-09	30.38	30.56	29.89	30.11	295200
2007-10-10	29.91	30.11	29.52	29.66	196400
2007-10-11	29.57	30.20	29.04	29.53	270000
2007-10-12	29.62	30.40	29.60	29.79	245900
2007-10-15	29.86	29.86	28.95	29.22	243700
2007-10-16	29.26	29.75	28.99	29.24	192500
2007-10-17	29.46	29.54	28.60	29.13	245700
2007-10-18	29.06	29.83	28.79	29.79	212100
2007-10-19	30.17	31.90	29.52	29.77	1045400
2007-10-22	29.67	30.01	29.25	29.77	480300
2007-10-23	30.22	30.22	29.05	29.49	339700
2007-10-24	29.24	29.81	28.48	28.93	335500
2007-10-25	29.05	29.27	28.44	28.92	335400
2007-10-26	29.18	29.47	28.78	29.33	273600
2007-10-29	29.58	29.94	28.99	29.28	186600
2007-10-30	29.14	29.48	28.92	29.16	188600
2007-10-31	29.34	30.00	29.01	29.89	273100
2007-11-01	29.22	30.00	28.70	29.60	628300
2007-11-02	29.75	29.75	28.87	29.33	355900
2007-11-05	28.81	29.21	28.55	28.81	295300
2007-11-06	29.08	29.08	28.29	28.97	245400
2007-11-07	28.79	28.79	27.80	27.83	304500
2007-11-08	28.10	29.38	27.95	29.27	385400
2007-11-09	28.66	29.02	28.17	28.65	360300
2007-11-12	28.69	29.40	28.51	28.74	258850
2007-11-13	28.89	29.63	28.80	29.55	414114
2007-11-14	29.61	29.70	28.81	28.99	301000
2007-11-15	28.70	28.98	28.16	28.48	302813
2007-11-16	28.24	29.00	28.09	28.38	386000
2007-11-19	28.13	28.13	27.12	27.36	246404
2007-11-20	27.36	28.15	27.07	27.50	382800
2007-11-21	27.37	27.72	27.13	27.13	283700
2007-11-23	27.19	27.79	26.80	27.55	102300
2007-11-26	27.42	27.56	26.52	26.52	314700
2007-11-27	26.77	27.11	26.53	26.85	286425
2007-11-28	26.85	27.99	26.85	27.99	308300
2007-11-29	27.99	27.99	27.42	27.53	167200
2007-11-30	27.77	28.20	27.39	27.67	259900
2007-12-03	27.57	28.53	27.43	28.13	337300
2007-12-04	27.78	28.77	27.66	28.30	268277
2007-12-05	28.60	28.89	28.18	28.46	203741
2007-12-06	28.48	29.13	28.47	29.09	245600
2007-12-07	29.10	29.10	28.41	28.58	276600
2007-12-10	28.60	28.88	28.40	28.67	215600
2007-12-11	28.68	28.98	27.84	27.93	233373
2007-12-12	28.52	28.94	28.25	28.62	402881
2007-12-13	28.43	28.43	27.87	28.29	211601
2007-12-14	27.96	28.31	27.26	27.29	213800
2007-12-17	27.22	27.22	26.48	26.49	369880
2007-12-18	26.79	27.62	26.55	27.54	346900
2007-12-19	27.58	27.94	27.37	27.84	318000
2007-12-20	27.99	28.21	27.28	28.15	229501
2007-12-21	28.77	29.50	28.46	29.47	651200
2007-12-24	29.62	29.66	29.29	29.49	86700
2007-12-26	29.58	29.70	29.20	29.53	149700
2007-12-27	29.63	29.79	28.75	28.83	175700
2007-12-28	28.83	29.10	28.61	28.76	141667
2007-12-31	28.66	28.88	28.16	28.28	223700
2008-01-02	28.05	28.92	27.91	28.68	436600
2008-01-03	28.83	29.27	28.65	28.72	347900
2008-01-04	28.39	28.71	28.14	28.40	358600
2008-01-07	28.59	28.92	28.34	28.79	318700
2008-01-08	28.87	29.05	28.51	28.79	479100
2008-01-09	28.65	29.10	28.26	29.02	339900
2008-01-10	29.02	29.71	28.65	29.46	348300
2008-01-11	29.16	30.27	28.64	28.77	353000
2008-01-14	29.01	29.11	28.67	28.78	340800
2008-01-15	28.30	28.63	28.18	28.31	472800
2008-01-16	28.34	29.08	28.15	28.46	341400
2008-01-17	28.46	28.70	27.74	27.84	438400
2008-01-18	27.64	27.64	25.91	26.02	684359
2008-01-22	26.10	26.49	24.99	25.78	482787
2008-01-23	25.11	26.50	24.99	26.49	495700
2008-01-24	26.41	26.50	25.65	26.11	422500
2008-01-25	26.27	26.73	25.97	26.26	335900
2008-01-28	26.21	26.78	25.69	26.78	298700
2008-01-29	26.95	27.14	26.25	27.00	359400
2008-01-30	26.99	27.22	25.88	25.92	390301
2008-01-31	25.43	26.80	25.38	26.52	474600
2008-02-01	26.50	27.38	26.49	27.21	305500
2008-02-04	27.21	27.49	26.93	27.25	206222
2008-02-05	26.93	27.22	26.15	26.27	231500
2008-02-06	26.45	26.70	26.06	26.24	228600
2008-02-07	26.22	26.77	25.83	26.27	370600
2008-02-08	26.10	26.43	25.77	26.19	208769
2008-02-11	27.73	28.12	26.75	27.89	807100
2008-02-12	27.88	28.02	27.42	27.88	449700
2008-02-13	28.00	28.20	27.73	27.94	419443
2008-02-14	27.87	28.13	27.55	27.78	391700
2008-02-15	27.56	27.97	27.31	27.91	387300
2008-02-19	28.34	28.41	27.65	27.85	359000
2008-02-20	27.77	28.31	27.40	28.17	264606
2008-02-21	28.42	28.42	27.51	27.60	351000
2008-02-22	27.70	27.81	27.23	27.72	419930
2008-02-25	27.60	28.18	27.60	28.14	335700
2008-02-26	28.09	28.49	27.93	28.17	666900
2008-02-27	27.87	28.62	27.87	28.26	589934
2008-02-28	28.24	28.41	27.78	28.04	304500
2008-02-29	27.78	27.78	26.78	26.94	234600
2008-03-03	26.84	27.43	26.68	27.42	334091
2008-03-04	27.12	27.57	27.02	27.42	363900
2008-03-05	27.36	27.63	27.08	27.54	264700
2008-03-06	27.49	27.65	26.80	26.84	223500
2008-03-07	26.87	27.31	26.69	26.77	263100
2008-03-10	26.69	26.95	26.40	26.46	225800
2008-03-11	26.96	27.58	26.84	27.58	350500
2008-03-12	27.70	28.34	27.55	27.64	244800
2008-03-13	27.30	27.95	27.06	27.71	443000
2008-03-14	27.89	28.02	26.84	27.23	265900
2008-03-17	26.73	27.59	26.61	27.27	287095
2008-03-18	27.57	28.51	27.45	28.47	390122
2008-03-19	28.50	29.00	28.11	28.11	410800
2008-03-20	28.57	28.93	28.20	28.59	922400
2008-03-24	28.59	29.49	28.43	29.26	305316
2008-03-25	29.40	29.48	29.00	29.38	235200
2008-03-26	29.20	29.39	29.00	29.31	193500
2008-03-27	29.31	29.69	28.97	29.23	289300
2008-03-28	29.23	29.58	29.11	29.23	236300
2008-03-31	29.44	29.61	28.93	29.49	395800
2008-04-01	29.49	30.94	29.41	30.89	530300
2008-04-02	30.80	30.80	30.03	30.11	526700
2008-04-03	30.03	30.63	30.03	30.31	308000
2008-04-04	30.30	30.82	30.17	30.47	369700
2008-04-07	30.70	30.76	30.29	30.36	320000
2008-04-08	30.30	30.55	30.00	30.40	232400
2008-04-09	30.40	30.57	29.93	30.03	241500
2008-04-10	30.16	30.73	30.05	30.62	165700
2008-04-11	30.36	30.54	29.70	29.76	185300
2008-04-14	29.80	30.30	29.58	29.91	191525
2008-04-15	30.35	30.94	30.09	30.72	450278
2008-04-16	30.95	32.03	30.71	32.02	668940
2008-04-17	31.85	32.09	31.51	32.03	277297
2008-04-18	32.38	33.12	32.30	32.82	386705
2008-04-21	32.33	32.98	31.03	32.74	691738
2008-04-22	30.74	31.82	30.13	30.17	849746
2008-04-23	30.40	30.47	29.83	30.26	536606
2008-04-24	30.24	31.02	29.91	30.58	434130
2008-04-25	30.51	30.72	30.06	30.50	301388
2008-04-28	30.72	30.82	30.30	30.39	231590
2008-04-29	30.52	30.59	29.86	29.97	223490
2008-04-30	30.17	30.26	29.63	29.77	248961
2008-05-01	29.66	30.47	29.66	30.07	376665
2008-05-02	30.27	30.27	29.63	29.81	373393
2008-05-05	29.72	29.98	29.41	29.88	314441
2008-05-06	29.63	30.09	29.51	30.01	332052
2008-05-07	29.98	30.01	29.70	29.80	459625
2008-05-08	29.79	29.90	29.56	29.87	412773
2008-05-09	29.60	29.90	29.13	29.79	325280
2008-05-12	29.76	30.08	29.50	30.00	218544
2008-05-13	30.13	30.13	29.73	30.04	199831
2008-05-14	29.99	30.21	29.92	29.94	192083
2008-05-15	29.85	29.95	29.43	29.93	211098
2008-05-16	30.07	30.20	29.40	29.74	260378
2008-05-19	29.58	29.92	29.35	29.61	275852
2008-05-20	29.51	30.04	29.46	29.86	367761
2008-05-21	29.86	30.62	29.78	30.33	548376
2008-05-22	30.33	30.88	30.33	30.75	387077
2008-05-23	30.90	30.90	30.12	30.60	389125
2008-05-27	30.68	31.01	30.51	30.87	258310
2008-05-28	30.90	30.99	30.36	30.83	228134
2008-05-29	30.90	31.89	30.83	31.54	311138
2008-05-30	31.47	31.50	30.95	31.45	306388
2008-06-02	31.43	31.69	31.00	31.67	456895
2008-06-03	31.83	32.01	31.30	31.82	375245
2008-06-04	31.64	32.22	31.52	32.03	292761
2008-06-05	32.23	32.80	31.90	32.78	301161
2008-06-06	32.48	32.48	31.84	31.94	334992
2008-06-09	31.85	31.85	31.14	31.44	315114
2008-06-10	31.26	31.93	31.11	31.88	266224
2008-06-11	31.90	31.90	31.16	31.25	235809
2008-06-12	31.29	31.59	31.11	31.19	184525
2008-06-13	31.30	31.60	31.10	31.60	269829
2008-06-16	31.54	31.54	30.67	31.35	255604
2008-06-17	31.35	31.36	30.88	31.12	168102
2008-06-18	30.85	31.23	30.74	30.91	190677
2008-06-19	30.99	31.36	30.85	31.28	208723
2008-06-20	31.06	31.14	30.29	30.70	545183
2008-06-23	30.90	31.28	30.66	30.69	266666
2008-06-24	30.61	30.70	29.81	30.16	267843
2008-06-25	30.20	30.31	29.80	30.02	303347
2008-06-26	29.79	30.17	29.32	29.33	216459
2008-06-27	29.26	29.26	28.60	28.60	580732
2008-06-30	27.76	28.77	27.76	28.16	361201
2008-07-01	27.94	28.49	27.61	28.33	403648
2008-07-02	28.27	28.41	27.50	27.51	410361
2008-07-03	27.64	27.64	27.31	27.33	152729
2008-07-07	27.52	27.65	26.95	27.22	270240
2008-07-08	27.05	28.57	27.05	28.55	467935
2008-07-09	29.27	30.65	29.27	29.55	686619
2008-07-10	29.51	29.97	29.21	29.72	360815
2008-07-11	29.37	30.07	29.26	30.00	298449
2008-07-14	30.11	30.24	29.23	29.49	205092
2008-07-15	29.24	30.01	28.96	29.40	302897
2008-07-16	29.54	30.07	29.29	30.03	244815
2008-07-17	30.03	30.10	29.51	29.78	298479
2008-07-18	30.66	31.55	29.67	31.35	923046
2008-07-21	31.29	32.26	31.12	32.10	712344
2008-07-22	31.85	32.19	31.78	32.06	500250
2008-07-23	32.12	32.12	31.77	31.86	288497
2008-07-24	31.94	32.04	31.51	31.64	247509
2008-07-25	31.86	32.14	31.50	31.75	192551
2008-07-28	31.55	31.73	30.71	30.87	289224
2008-07-29	30.90	31.34	30.72	31.25	423984
2008-07-30	31.48	31.85	31.24	31.53	351683
2008-07-31	31.47	31.63	31.04	31.12	337843
2008-08-01	31.30	31.40	31.00	31.16	170924
2008-08-04	31.22	31.22	30.44	30.67	212180
2008-08-05	30.88	31.23	30.66	31.20	280838
2008-08-06	31.02	31.02	30.35	30.73	241044
2008-08-07	30.43	30.43	29.90	29.95	244729
2008-08-08	29.97	30.93	29.80	30.90	184952
2008-08-11	30.80	31.31	30.55	31.30	227378
2008-08-12	31.17	31.37	30.93	31.20	178739
2008-08-13	31.20	31.45	31.03	31.25	230289
2008-08-14	31.16	31.37	30.81	31.04	199145
2008-08-15	31.16	31.59	30.18	30.63	282156
2008-08-18	30.56	30.87	30.36	30.55	173106
2008-08-19	30.05	30.27	29.55	29.64	208622
2008-08-20	29.68	30.02	29.50	29.91	194617
2008-08-21	29.79	29.99	29.54	29.80	166144
2008-08-22	29.89	30.18	29.52	29.77	184227
2008-08-25	29.64	29.64	28.42	28.69	276258
2008-08-26	28.69	29.31	28.50	29.21	235829
2008-08-27	29.20	29.35	28.87	29.08	325978
2008-08-28	29.27	29.31	28.95	29.30	279126
2008-08-29	29.23	29.29	28.91	29.21	275074
2008-09-02	29.22	30.11	29.02	29.25	214392
2008-09-03	29.19	29.96	29.18	29.83	409973
2008-09-04	29.73	29.73	28.85	29.12	394914
2008-09-05	28.88	29.24	28.38	29.16	325811
2008-09-08	29.35	30.14	29.17	29.84	273468
2008-09-09	29.85	30.25	29.15	29.15	281711
2008-09-10	29.21	29.83	29.06	29.64	272033
2008-09-11	29.17	29.83	28.95	29.79	331952
2008-09-12	29.69	30.09	29.42	29.98	226467
2008-09-15	29.01	30.15	28.96	29.16	283609
2008-09-16	29.05	30.16	28.82	30.16	345717
2008-09-17	29.80	29.88	28.62	28.62	326388
2008-09-18	29.16	29.66	28.45	29.38	664138
2008-09-19	30.96	31.98	29.40	29.67	1682970
2008-09-22	29.66	29.70	28.79	28.92	327187
2008-09-23	28.76	29.49	28.70	28.85	442815
2008-09-24	28.75	28.75	27.57	27.80	347568
2008-09-25	27.75	28.73	27.72	28.40	303446
2008-09-26	28.15	29.14	28.00	29.07	445344
2008-09-29	28.66	28.72	27.42	27.59	471779
2008-09-30	28.09	28.32	27.72	28.13	459861
2008-10-01	28.00	28.41	27.90	28.37	246869
2008-10-02	28.43	28.55	27.31	27.52	315950
2008-10-03	27.76	28.35	26.93	27.08	466983
2008-10-06	26.54	26.88	24.87	25.71	850575
2008-10-07	25.93	26.41	24.36	24.36	718271
2008-10-08	23.77	25.39	23.38	24.40	597701
2008-10-09	24.62	25.11	22.30	22.34	564591
2008-10-10	21.44	24.25	21.05	23.65	732745
2008-10-13	24.23	26.03	23.27	26.03	549543
2008-10-14	26.49	26.83	24.86	25.55	397359
2008-10-15	25.23	25.28	23.42	23.42	405258
2008-10-16	23.23	26.63	22.52	26.47	958079
2008-10-17	25.15	27.60	25.15	25.57	922281
2008-10-20	25.87	26.40	25.43	26.27	581291
2008-10-21	25.78	26.47	25.47	25.58	454472
2008-10-22	24.95	24.95	23.53	23.83	742900
2008-10-23	24.00	25.39	23.38	25.15	655039
2008-10-24	23.70	24.51	23.00	23.72	481940
2008-10-27	23.85	24.13	22.52	22.52	513767
2008-10-28	22.81	24.37	22.29	24.35	548406
2008-10-29	24.27	25.36	23.82	24.58	445520
2008-10-30	24.63	25.00	24.00	24.71	347681
2008-10-31	24.58	25.74	24.29	25.23	430956
2008-11-03	25.30	26.00	25.00	25.71	314250
2008-11-04	26.17	26.34	24.85	25.24	277106
2008-11-05	25.03	25.25	23.84	23.93	330754
2008-11-06	23.98	24.48	23.55	23.60	302587
2008-11-07	23.85	24.40	23.21	24.01	343842
2008-11-10	24.43	24.46	22.95	23.36	334701
2008-11-11	23.16	24.34	22.70	23.30	332052
2008-11-12	22.92	23.26	22.65	22.69	439184
2008-11-13	22.77	25.39	22.48	25.39	892219
2008-11-14	25.00	25.37	23.75	23.83	390986
2008-11-17	23.63	25.07	23.49	23.94	323441
2008-11-18	23.88	24.60	23.28	24.19	440807
2008-11-19	24.21	25.14	23.21	23.21	586332
2008-11-20	22.97	24.16	21.79	21.87	772169
2008-11-21	22.33	23.94	21.50	23.94	736486
2008-11-24	24.16	24.16	22.33	22.97	1060841
2008-11-25	23.21	23.40	22.29	23.40	732329
2008-11-26	22.85	24.08	22.49	23.99	437730
2008-11-28	23.76	24.04	23.58	24.04	187611
2008-12-01	23.60	23.82	21.63	21.77	561045
2008-12-02	22.25	22.74	21.68	22.70	529029
2008-12-03	22.21	23.91	22.06	23.76	700708
2008-12-04	23.42	24.20	21.71	22.31	588793
2008-12-05	21.98	23.33	21.27	23.31	544121
2008-12-08	23.76	24.52	23.32	23.94	496308
2008-12-09	23.76	24.86	23.22	23.56	445945
2008-12-10	23.84	24.66	23.63	24.34	382795
2008-12-11	24.04	24.11	22.30	22.61	605301
2008-12-12	22.31	23.69	22.19	23.58	441200
2008-12-15	23.64	23.77	22.52	22.97	482712
2008-12-16	23.20	23.25	22.60	23.25	990427
2008-12-17	23.04	23.24	22.47	22.65	906565
2008-12-18	22.69	22.79	21.82	22.05	639847
2008-12-19	22.61	22.93	21.95	22.11	920134
2008-12-22	22.16	22.25	21.14	21.19	474895
2008-12-23	21.96	22.18	21.46	21.59	771385
2008-12-24	21.80	21.99	21.43	21.77	188440
2008-12-26	21.72	22.19	21.62	22.19	248452
2008-12-29	22.26	22.48	22.16	22.38	463684
2008-12-30	22.52	23.12	22.29	23.02	433497
2008-12-31	22.92	24.11	22.92	23.88	675013
2009-01-02	24.14	24.47	23.93	24.34	394843
2009-01-05	24.32	24.76	24.05	24.52	391819
2009-01-06	24.64	24.95	24.32	24.50	416705
2009-01-07	24.23	24.41	23.68	23.97	367702
2009-01-08	24.04	24.58	24.00	24.55	392317
2009-01-09	24.46	24.72	23.57	24.05	625540
2009-01-12	23.87	24.15	23.43	23.65	336386
2009-01-13	23.52	24.50	23.39	24.33	470791
2009-01-14	24.13	24.33	23.20	23.48	438321
2009-01-15	23.16	24.35	23.03	24.17	643193
2009-01-16	24.35	24.65	23.69	24.20	570512
2009-01-20	23.94	24.46	22.92	23.04	428976
2009-01-21	23.25	23.60	22.78	23.46	451851
2009-01-22	23.11	23.23	22.38	22.95	338405
2009-01-23	22.59	22.81	22.10	22.44	371451
2009-01-26	22.45	22.97	22.23	22.65	303925
2009-01-27	22.66	23.17	22.35	22.86	220870
2009-01-28	22.98	23.31	22.83	22.97	251563
2009-01-29	23.03	23.03	22.22	22.40	392574
2009-01-30	22.29	22.49	21.41	21.50	383465
2009-02-02	21.21	21.97	21.14	21.90	514933
2009-02-03	22.01	22.06	21.48	21.83	319150
2009-02-04	21.79	22.14	21.50	21.64	259672
2009-02-05	21.55	22.77	21.31	22.71	671267
2009-02-06	22.66	23.88	22.66	23.41	681079
2009-02-09	23.25	23.68	22.91	23.43	569327
2009-02-10	23.40	23.54	23.03	23.25	625691
2009-02-11	23.25	23.70	23.15	23.42	419855
2009-02-12	23.08	23.65	22.80	23.58	412829
2009-02-13	23.53	23.75	23.29	23.46	377132
2009-02-17	22.81	23.08	22.50	22.76	322482
2009-02-18	22.77	22.89	22.36	22.51	326464
2009-02-19	22.94	22.94	22.36	22.44	223049
2009-02-20	22.03	22.65	21.71	22.11	374503
2009-02-23	22.34	22.38	20.97	21.05	404339
2009-02-24	21.30	21.33	20.54	21.19	466585
2009-02-25	21.01	21.12	20.44	20.68	433791
2009-02-26	20.80	20.94	19.91	20.01	302565
2009-02-27	19.74	20.60	19.54	20.20	584568
2009-03-02	19.84	19.94	18.75	18.76	591052
2009-03-03	18.83	19.23	18.42	18.60	604095
2009-03-04	18.94	19.96	18.74	19.59	573554
2009-03-05	19.17	19.61	19.17	19.43	1056760
2009-03-06	19.56	19.74	19.41	19.69	1566362
2009-03-09	19.70	19.76	19.38	19.48	1165399
2009-03-10	19.80	20.18	19.66	20.13	491725
2009-03-11	20.16	20.46	20.00	20.22	621127
2009-03-12	20.17	21.22	20.16	21.15	485042
2009-03-13	21.09	21.45	20.95	21.33	270169
2009-03-16	21.30	22.17	21.30	21.95	816820
2009-03-17	21.99	22.69	21.89	22.69	414615
2009-03-18	22.67	23.31	22.42	22.95	536777
2009-03-19	23.34	23.34	22.64	22.78	384818
2009-03-20	22.92	23.15	22.54	22.67	439617
2009-03-23	23.33	24.12	23.07	24.12	360590
2009-03-24	23.85	24.27	23.47	23.62	498440
2009-03-25	23.61	24.37	23.10	23.77	407232
2009-03-26	24.00	24.87	23.98	24.87	421681
2009-03-27	24.85	24.85	23.61	23.67	474985
2009-03-30	23.09	23.63	22.78	23.53	691976
2009-03-31	23.90	24.00	23.50	23.50	460411
2009-04-01	23.15	24.30	22.90	24.09	485848
2009-04-02	24.61	25.40	24.54	24.72	592810
2009-04-03	24.68	24.84	24.21	24.57	280309
2009-04-06	24.39	24.60	23.72	24.05	446764
2009-04-07	23.78	24.56	23.51	23.90	668627
2009-04-08	24.06	24.42	23.79	24.04	596186
2009-04-09	24.46	24.65	24.26	24.50	512032
2009-04-13	24.30	24.72	24.18	24.65	410190
2009-04-14	24.39	24.68	23.96	24.05	354219
2009-04-15	24.01	24.55	23.98	24.47	217954
2009-04-16	24.52	24.84	24.09	24.75	400386
2009-04-17	24.78	24.79	24.26	24.60	470342
2009-04-20	24.35	24.35	22.37	22.57	910432
2009-04-21	22.50	22.87	22.21	22.60	730142
2009-04-22	22.38	23.28	22.08	22.84	622406
2009-04-23	22.94	22.94	22.32	22.83	548821
2009-04-24	23.03	23.90	22.78	23.71	706806
2009-04-27	23.39	23.67	23.16	23.51	496583
2009-04-28	23.07	23.66	23.07	23.32	357253
2009-04-29	23.62	24.28	23.55	24.05	529713
2009-04-30	24.35	24.35	23.33	23.38	519320
2009-05-01	23.46	23.46	22.91	23.12	398998
2009-05-04	23.38	23.55	23.02	23.29	528133
2009-05-05	23.22	23.37	22.92	23.04	1102706
2009-05-06	23.16	23.21	22.54	22.92	992675
2009-05-07	23.28	23.28	22.64	22.82	468572
2009-05-08	23.02	23.50	22.84	23.49	382791
2009-05-11	22.95	23.32	22.95	23.09	288325
2009-05-12	23.14	23.40	22.88	23.28	373851
2009-05-13	22.93	23.19	22.89	23.01	611612
2009-05-14	23.14	23.24	22.92	23.07	590806
2009-05-15	23.07	23.19	22.30	22.57	600971
2009-05-18	22.80	23.07	22.60	23.03	519324
2009-05-19	22.88	23.31	22.85	23.21	539316
2009-05-20	23.49	24.15	23.46	23.69	623698
2009-05-21	23.42	23.74	22.62	23.28	524784
2009-05-22	23.43	23.70	22.90	22.97	440654
2009-05-26	22.76	23.44	22.64	23.31	410415
2009-05-27	23.42	23.55	22.88	23.05	485666
2009-05-28	23.10	23.37	22.68	22.96	454795
2009-05-29	23.05	23.05	22.56	22.92	516707
2009-06-01	23.31	23.62	23.16	23.58	325905
2009-06-02	23.62	24.08	23.60	23.93	333916
2009-06-03	23.82	23.88	23.62	23.79	274564
2009-06-04	23.97	24.10	23.70	24.02	235007
2009-06-05	24.07	24.39	23.89	24.14	272082
2009-06-08	24.13	24.13	23.51	23.86	381259
2009-06-09	24.06	24.06	23.67	23.99	228375
2009-06-10	24.11	24.11	23.50	23.89	276197
2009-06-11	23.97	24.44	23.92	24.03	255317
2009-06-12	23.93	24.02	23.51	23.76	189038
2009-06-15	23.53	23.64	23.18	23.64	332167
2009-06-16	23.75	23.79	23.11	23.14	185175
2009-06-17	23.06	23.50	23.01	23.33	271388
2009-06-18	23.28	23.69	23.19	23.50	227481
2009-06-19	23.65	23.78	23.36	23.58	415996
2009-06-22	23.36	23.45	22.81	22.81	353191
2009-06-23	22.86	23.08	22.56	22.61	250160
2009-06-24	22.77	23.12	22.65	22.82	198794
2009-06-25	22.82	22.95	22.61	22.95	259937
2009-06-26	22.75	22.82	22.39	22.66	506561
2009-06-29	22.66	22.75	22.25	22.59	339014
2009-06-30	22.67	22.70	22.45	22.57	298821
2009-07-01	22.67	23.20	22.65	23.12	319318
2009-07-02	22.83	22.87	22.10	22.10	297317
2009-07-06	22.07	22.62	21.93	22.55	288045
2009-07-07	22.54	22.60	22.02	22.03	186481
2009-07-08	22.13	22.28	21.89	22.15	275277
2009-07-09	22.34	22.50	22.12	22.40	326401
2009-07-10	22.32	22.67	22.32	22.55	191147
2009-07-13	22.64	23.08	22.35	23.07	235606
2009-07-14	23.00	23.23	22.72	23.18	130957
2009-07-15	23.35	23.74	23.24	23.73	249305
2009-07-16	23.82	24.05	23.65	23.91	255342
2009-07-17	23.94	24.09	23.71	24.05	369030
2009-07-20	24.26	24.71	24.00	24.38	528760
2009-07-21	24.47	24.80	24.26	24.40	430439
2009-07-22	24.43	24.62	24.28	24.53	297584
2009-07-23	24.55	25.05	24.43	24.80	336915
2009-07-24	24.54	24.72	24.38	24.61	287750
2009-07-27	24.68	24.70	24.24	24.46	246276
2009-07-28	24.41	24.65	24.19	24.65	345162
2009-07-29	24.57	24.78	24.40	24.69	277566
2009-07-30	24.97	25.24	24.86	24.94	327210
2009-07-31	24.99	25.40	24.76	25.19	470589
2009-08-03	25.51	25.57	25.14	25.57	460240
2009-08-04	25.57	25.76	25.47	25.60	267044
2009-08-05	25.55	25.55	25.10	25.37	281333
2009-08-06	25.54	25.62	25.09	25.16	208260
2009-08-07	25.26	25.82	25.20	25.73	203474
2009-08-10	25.56	25.65	25.18	25.36	172662
2009-08-11	25.38	25.57	24.90	25.50	191597
2009-08-12	25.52	26.23	25.40	26.03	310001
2009-08-13	26.06	26.21	25.85	26.06	203585
2009-08-14	25.95	26.09	25.25	25.52	252903
2009-08-17	25.23	25.26	24.69	25.01	423686
2009-08-18	25.19	25.60	24.95	25.44	387589
2009-08-19	25.23	25.88	25.15	25.64	352863
2009-08-20	25.67	25.98	25.48	25.93	303567
2009-08-21	26.31	27.12	26.20	27.06	494551
2009-08-24	26.99	27.27	26.99	27.18	289026
2009-08-25	27.23	27.56	27.07	27.10	315291
2009-08-26	27.04	27.18	26.62	26.90	562583
2009-08-27	26.94	27.19	26.35	26.66	300223
2009-08-28	26.97	26.97	26.12	26.24	304053
2009-08-31	26.26	26.33	26.03	26.07	374467
2009-09-01	26.01	26.60	25.72	25.98	482630
2009-09-02	26.00	26.49	26.00	26.18	433322
2009-09-03	26.41	26.41	25.89	26.36	184241
2009-09-04	26.35	26.70	26.09	26.63	212554
2009-09-08	26.95	27.06	26.52	26.79	242541
2009-09-09	26.91	27.27	26.80	27.10	159244
2009-09-10	27.14	27.36	26.88	27.36	207419
2009-09-11	27.38	27.40	27.15	27.36	137624
2009-09-14	27.23	27.69	27.08	27.67	131952
2009-09-15	27.58	27.85	27.45	27.84	133992
2009-09-16	27.99	28.32	27.79	28.31	191155
2009-09-17	28.33	28.37	28.00	28.06	241400
2009-09-18	28.06	28.62	28.01	28.19	408043
2009-09-21	28.01	28.21	27.77	28.08	214018
2009-09-22	28.22	28.30	27.80	27.91	208877
2009-09-23	28.03	28.03	27.46	27.47	217763
2009-09-24	27.60	27.71	27.22	27.31	193690
2009-09-25	27.31	27.39	26.94	27.35	150707
2009-09-28	27.52	28.21	27.40	28.09	232691
2009-09-29	28.01	28.24	27.91	28.01	242765
2009-09-30	28.11	28.17	27.41	27.77	197552
2009-10-01	27.83	27.91	26.97	26.97	306246
2009-10-02	26.59	27.00	26.59	26.76	200330
2009-10-05	26.83	27.15	26.73	27.04	217914
2009-10-06	27.25	27.67	27.05	27.28	271712
2009-10-07	27.23	27.50	27.08	27.28	151156
2009-10-08	27.53	27.65	27.25	27.63	236625
2009-10-09	27.69	27.93	27.61	27.73	189198
2009-10-12	27.88	28.18	27.65	28.18	168269
2009-10-13	28.10	28.27	27.93	28.20	257092
2009-10-14	28.35	28.95	28.26	28.94	301760
2009-10-15	28.73	29.07	28.68	29.07	200645
2009-10-16	26.72	27.30	25.50	26.32	1627398
2009-10-19	26.39	26.48	25.56	26.28	980231
2009-10-20	26.23	27.35	25.85	26.98	726741
2009-10-21	26.78	27.43	26.36	26.39	486969
2009-10-22	26.23	26.83	26.16	26.71	263272
2009-10-23	26.80	26.92	26.19	26.42	374946
2009-10-26	26.40	26.80	25.98	25.99	432363
2009-10-27	26.17	26.31	25.78	25.86	327336
2009-10-28	25.92	26.19	25.45	25.49	292706
2009-10-29	25.69	25.87	25.56	25.77	280075
2009-10-30	25.61	25.83	25.10	25.29	344215
2009-11-02	25.45	25.72	25.04	25.54	359856
2009-11-03	25.34	25.55	25.04	25.50	282112
2009-11-04	25.55	25.81	25.00	25.08	273272
2009-11-05	25.18	25.47	25.06	25.45	554258
2009-11-06	25.20	25.67	25.20	25.49	198679
2009-11-09	25.61	26.16	25.50	26.16	229524
2009-11-10	26.01	26.34	25.84	26.00	212962
2009-11-11	26.21	26.31	25.69	25.95	206554
2009-11-12	25.98	26.15	25.41	25.43	223217
2009-11-13	25.54	25.93	25.20	25.74	175864
2009-11-16	25.83	26.41	25.78	26.26	241381
2009-11-17	26.24	26.42	26.16	26.37	333440
2009-11-18	26.36	26.50	26.16	26.32	165953
2009-11-19	26.07	26.12	25.48	25.61	210364
2009-11-20	25.42	25.74	25.39	25.72	174786
2009-11-23	25.95	26.53	25.77	25.90	230856
2009-11-24	25.91	25.91	25.36	25.75	150896
2009-11-25	25.72	26.05	25.57	25.88	97606
2009-11-27	25.30	25.61	25.14	25.29	103651
2009-11-30	25.29	25.41	24.62	25.34	339936
2009-12-01	25.56	25.59	25.32	25.51	441617
2009-12-02	25.54	26.02	25.31	25.87	183638
2009-12-03	25.85	25.98	25.34	25.37	154150
2009-12-04	25.67	26.04	25.45	25.69	257472
2009-12-07	25.69	26.03	25.62	25.87	188630
2009-12-08	25.66	25.66	25.19	25.42	214696
2009-12-09	25.35	25.62	25.16	25.61	151167
2009-12-10	25.66	25.90	25.27	25.44	162744
2009-12-11	25.60	25.62	25.18	25.60	190996
2009-12-14	25.83	25.85	25.39	25.85	278163
2009-12-15	25.71	26.02	25.61	25.92	327121
2009-12-16	26.14	26.40	25.94	26.26	229354
2009-12-17	26.02	26.19	25.68	25.89	217781
2009-12-18	26.11	26.15	25.57	25.96	574174
2009-12-21	26.17	26.24	25.86	25.96	147131
2009-12-22	26.09	26.30	25.91	26.10	166102
2009-12-23	26.09	26.50	26.05	26.37	233460
2009-12-24	26.37	26.74	26.37	26.60	81233
2009-12-28	26.75	26.75	26.40	26.59	123588
2009-12-29	26.59	26.97	26.56	26.89	158058
2009-12-30	26.71	26.93	26.62	26.76	134753
2009-12-31	26.66	26.71	26.23	26.30	259232
2010-01-04	26.48	27.73	26.48	27.72	536776
2010-01-05	27.72	27.98	27.37	27.41	200709
2010-01-06	27.41	27.49	27.18	27.38	201484
2010-01-07	27.26	27.36	26.92	27.27	187143
2010-01-08	27.31	27.51	27.19	27.50	142182
2010-01-11	27.75	27.75	27.23	27.38	121001
2010-01-12	27.14	27.48	27.07	27.31	182110
2010-01-13	27.29	27.67	27.28	27.57	188623
2010-01-14	27.58	27.58	27.24	27.40	154450
2010-01-15	27.47	27.57	26.77	26.94	303204
2010-01-19	27.03	27.31	27.00	27.30	294360
2010-01-20	27.13	27.48	26.86	27.45	368820
2010-01-21	27.56	27.74	27.23	27.44	305213
2010-01-22	27.30	27.65	27.12	27.20	249004
2010-01-25	27.43	27.43	26.88	26.98	172570
2010-01-26	27.03	27.26	26.82	27.02	249809
2010-01-27	26.89	27.24	26.75	27.09	296306
2010-01-28	27.20	27.20	26.38	26.56	181056
2010-01-29	26.57	26.70	25.95	25.95	378750
2010-02-01	26.06	26.38	25.88	26.38	223125
2010-02-02	26.49	26.60	26.27	26.51	207678
2010-02-03	26.44	26.55	26.03	26.46	149873
2010-02-04	26.28	26.41	25.99	25.99	290760
2010-02-05	25.91	26.06	24.89	25.59	313184
2010-02-08	25.57	25.57	24.94	24.98	319911
2010-02-09	25.18	25.40	24.90	25.22	310914
2010-02-10	25.11	25.35	24.76	25.22	160744
2010-02-11	25.24	25.43	24.96	25.43	162731
2010-02-12	25.24	25.62	25.13	25.58	168013
2010-02-16	25.75	25.91	25.54	25.89	316121
2010-02-17	26.06	26.10	25.87	26.02	265353
2010-02-18	26.03	26.15	25.85	26.07	286554
2010-02-19	26.07	26.62	25.94	26.54	262012
2010-02-22	26.74	26.91	26.53	26.80	157123
2010-02-23	26.77	26.99	26.34	26.36	162546
2010-02-24	26.51	27.11	26.51	26.82	237063
2010-02-25	26.46	26.71	26.37	26.65	117747
2010-02-26	26.74	26.74	26.25	26.42	202511
2010-03-01	26.64	27.50	26.64	27.49	318701
2010-03-02	27.50	28.00	27.48	27.91	308225
2010-03-03	28.02	28.46	28.02	28.09	229641
2010-03-04	28.10	28.47	28.04	28.27	257974
2010-03-05	28.39	28.99	28.28	28.88	306706
2010-03-08	28.95	29.04	28.76	28.79	150013
2010-03-09	28.80	29.10	28.72	28.86	163353
2010-03-10	28.93	29.15	28.72	28.95	162505
2010-03-11	28.88	29.10	28.75	29.06	151681
2010-03-12	29.14	29.29	28.95	29.21	175076
2010-03-15	29.23	29.41	28.97	29.23	160354
2010-03-16	29.22	29.35	29.03	29.31	89539
2010-03-17	29.44	29.48	29.28	29.42	101351
2010-03-18	29.35	29.72	29.34	29.43	133486
2010-03-19	29.46	29.52	28.69	28.95	426054
2010-03-22	28.72	29.04	28.72	29.02	212164
2010-03-23	28.98	29.20	28.81	29.12	208118
2010-03-24	29.08	29.13	28.77	28.78	218466
2010-03-25	28.99	29.51	28.87	28.95	252978
2010-03-26	29.11	29.28	28.81	28.95	124622
2010-03-29	29.12	29.40	29.02	29.36	180847
2010-03-30	29.40	29.60	29.17	29.37	166969
2010-03-31	29.36	29.53	29.06	29.06	234955
2010-04-01	29.26	29.52	29.03	29.31	153422
2010-04-05	29.44	29.60	29.29	29.60	167372
2010-04-06	29.42	29.85	29.40	29.81	133057
2010-04-07	29.62	30.00	29.62	29.99	179474
2010-04-08	29.81	29.90	29.62	29.69	148485
2010-04-09	29.66	29.75	29.34	29.73	129822
2010-04-12	29.72	29.83	29.52	29.71	282888
2010-04-13	29.63	30.00	29.55	30.00	246976
2010-04-14	30.00	30.58	29.92	30.58	205355
2010-04-15	30.33	30.92	30.26	30.85	142460
2010-04-16	30.81	30.82	30.48	30.63	239261
2010-04-19	30.58	31.86	30.49	31.67	511846
2010-04-20	30.97	32.11	30.88	31.09	527178
2010-04-21	31.01	31.46	31.01	31.16	297944
2010-04-22	30.77	31.72	30.75	31.67	246943
2010-04-23	31.76	32.14	31.46	32.13	269382
2010-04-26	32.17	32.39	31.95	32.07	232850
2010-04-27	31.95	32.40	31.47	31.56	273188
2010-04-28	31.65	32.17	31.39	31.79	194456
2010-04-29	31.83	32.35	31.64	32.17	199284
2010-04-30	32.11	32.32	31.48	31.53	240337
2010-05-03	31.76	32.40	31.56	32.29	281781
2010-05-04	31.64	31.64	30.43	30.71	460098
2010-05-05	30.68	30.71	30.08	30.29	573752
2010-05-06	30.18	30.35	28.31	29.42	407760
2010-05-07	29.45	29.45	28.13	28.39	841107
2010-05-10	29.65	29.65	28.85	29.14	663640
2010-05-11	28.88	29.38	28.82	28.96	625582
2010-05-12	28.98	29.40	28.90	29.29	366790
2010-05-13	29.15	29.54	29.08	29.20	301090
2010-05-14	29.04	29.13	28.57	28.96	312846
2010-05-17	29.01	29.15	28.25	28.97	459824
2010-05-18	29.12	29.40	28.64	28.67	402983
2010-05-19	28.66	28.66	28.03	28.18	280832
2010-05-20	27.55	27.75	27.12	27.19	447911
2010-05-21	26.81	27.29	26.75	27.07	1055536
2010-05-24	26.95	27.27	26.72	27.10	722376
2010-05-25	26.51	27.07	26.27	27.02	740061
2010-05-26	27.11	27.32	26.80	26.89	493811
2010-05-27	27.45	28.10	27.28	28.09	313590
2010-05-28	28.03	28.07	27.47	27.69	264035
2010-06-01	27.45	28.24	27.15	27.16	517374
2010-06-02	27.19	27.72	27.00	27.70	262918
2010-06-03	27.58	27.78	27.37	27.69	321749
2010-06-04	27.02	27.16	26.78	26.84	443352
2010-06-07	26.83	27.17	26.67	26.70	391193
2010-06-08	26.68	26.78	26.24	26.65	289562
2010-06-09	26.72	27.24	26.49	26.64	347610
2010-06-10	27.00	27.31	26.93	27.31	190983
2010-06-11	27.02	27.46	27.02	27.43	131471
2010-06-14	27.60	27.86	27.40	27.44	168165
2010-06-15	27.51	28.02	27.48	27.98	153854
2010-06-16	27.77	28.21	27.72	28.09	149145
2010-06-17	28.14	28.27	27.78	28.18	98123
2010-06-18	28.23	28.33	27.89	28.30	332528
2010-06-21	28.63	28.65	27.70	27.85	106971
2010-06-22	27.97	28.55	27.69	27.69	175986
2010-06-23	27.61	27.67	27.21	27.33	148945
2010-06-24	27.12	27.50	26.94	26.99	231485
2010-06-25	27.08	27.51	26.73	27.36	319873
2010-06-28	27.33	27.70	27.10	27.34	137079
2010-06-29	26.94	27.04	26.27	26.42	267290
2010-06-30	26.36	26.76	25.87	25.93	354656
2010-07-01	25.92	26.17	25.72	25.97	453717
2010-07-02	26.09	26.23	25.73	25.92	224143
2010-07-06	26.25	26.56	25.69	25.79	306535
2010-07-07	25.92	26.41	25.87	26.40	247011
2010-07-08	26.64	26.87	26.52	26.84	117536
2010-07-09	26.76	27.13	26.68	27.05	104948
2010-07-12	26.93	27.11	26.49	26.69	112636
2010-07-13	26.93	27.56	26.88	27.47	244686
2010-07-14	27.39	27.58	27.21	27.45	147957
2010-07-15	27.45	27.45	26.90	27.30	124079
2010-07-16	27.11	27.13	26.30	26.35	225373
2010-07-19	26.38	26.58	26.00	26.56	133483
2010-07-20	26.21	27.39	26.14	27.27	216934
2010-07-21	27.45	27.46	26.73	26.82	164822
2010-07-22	27.25	27.90	27.21	27.77	212834
2010-07-23	27.80	29.73	27.67	29.65	368972
2010-07-26	29.68	30.47	29.54	30.14	451061
2010-07-27	30.40	30.50	29.81	29.87	364394
2010-07-28	29.85	30.02	29.42	29.46	208550
2010-07-29	29.76	29.94	29.15	29.59	200290
2010-07-30	29.31	29.86	29.03	29.46	142528
2010-08-02	29.98	30.22	29.66	30.00	182671
2010-08-03	29.90	30.14	29.41	29.65	164637
2010-08-04	29.51	29.79	29.35	29.74	133122
2010-08-05	29.56	29.72	29.10	29.41	150178
2010-08-06	28.94	29.42	28.44	28.98	169136
2010-08-09	29.13	29.38	28.96	29.34	121614
2010-08-10	28.95	29.44	28.64	29.06	201808
2010-08-11	28.46	28.59	28.01	28.09	297277
2010-08-12	27.72	28.04	27.49	27.95	165051
2010-08-13	27.79	27.89	27.40	27.52	160681
2010-08-16	27.28	27.89	27.24	27.67	132643
2010-08-17	27.99	28.61	27.97	28.29	202747
2010-08-18	28.18	28.67	27.85	28.36	270125
2010-08-19	28.26	28.27	27.28	27.54	251830
2010-08-20	27.46	27.53	27.10	27.50	181504
2010-08-23	27.61	28.00	27.21	27.38	225163
2010-08-24	27.00	27.44	26.89	26.92	206311
2010-08-25	26.78	27.25	26.45	27.19	236540
2010-08-26	27.33	27.58	27.00	27.07	221691
2010-08-27	27.23	27.73	26.73	27.69	202430
2010-08-30	27.71	27.71	27.20	27.21	171908
2010-08-31	27.15	27.97	26.82	27.73	361828
2010-09-01	28.17	28.54	27.80	28.34	309709
2010-09-02	28.44	28.50	28.06	28.30	139567
2010-09-03	28.71	28.89	28.47	28.77	143843
2010-09-07	28.76	28.91	28.43	28.50	198217
2010-09-08	28.50	29.00	28.50	28.69	150300
2010-09-09	28.99	29.02	28.47	28.62	110888
2010-09-10	28.70	29.01	28.52	28.68	108904
2010-09-13	29.01	29.58	28.95	29.47	219059
2010-09-14	29.34	29.72	29.17	29.56	175934
2010-09-15	29.41	29.88	29.32	29.75	167444
2010-09-16	29.61	29.83	29.28	29.52	104019
2010-09-17	29.75	29.84	29.14	29.66	230256
2010-09-20	29.69	30.35	29.36	30.30	234969
2010-09-21	30.25	30.62	30.03	30.21	207676
2010-09-22	30.08	30.50	29.81	29.91	208764
2010-09-23	29.64	30.19	29.51	29.62	182599
2010-09-24	30.04	30.55	30.04	30.49	222752
2010-09-27	30.57	30.64	30.21	30.30	175960
2010-09-28	30.30	30.67	29.66	30.61	229033
2010-09-29	30.48	30.92	30.41	30.56	216805
2010-09-30	30.82	31.00	30.26	30.49	321087
2010-10-01	30.78	31.08	30.50	30.99	180186
2010-10-04	30.94	31.10	30.29	30.30	150698
2010-10-05	30.69	31.25	30.53	31.17	243171
2010-10-06	31.17	31.40	31.05	31.18	181498
2010-10-07	31.38	31.40	30.93	31.10	221996
2010-10-08	31.17	31.57	30.92	31.45	171461
2010-10-11	31.39	31.47	31.07	31.24	80023
2010-10-12	31.12	31.40	30.76	31.26	128875
2010-10-13	31.40	32.00	31.08	31.87	223204
2010-10-14	32.04	32.04	31.70	31.90	196282
2010-10-15	32.06	32.06	31.31	31.35	260814
2010-10-18	31.41	31.96	31.36	31.90	233606
2010-10-19	31.38	31.92	31.11	31.30	188410
2010-10-20	31.56	32.34	31.49	32.07	171897
2010-10-21	32.28	32.66	31.59	32.06	188201
2010-10-22	32.07	32.27	31.95	32.12	120535
2010-10-25	32.39	32.79	32.12	32.18	150715
2010-10-26	31.94	32.38	31.68	32.14	168118
2010-10-27	31.77	32.13	31.07	31.94	248842
2010-10-28	32.00	32.36	31.72	31.99	178687
2010-10-29	31.91	32.45	31.83	32.31	192497
2010-11-01	32.55	32.89	32.21	32.43	213298
2010-11-02	32.65	33.41	32.65	33.36	293845
2010-11-03	33.36	33.39	32.93	33.38	231794
2010-11-04	33.92	34.41	33.80	34.37	321136
2010-11-05	34.26	34.36	33.86	34.18	321030
2010-11-08	34.04	34.21	33.68	33.95	171493
2010-11-09	34.07	34.07	33.41	33.56	164194
2010-11-10	33.61	34.10	33.25	33.92	295108
2010-11-11	33.65	33.88	33.53	33.72	153307
2010-11-12	33.46	33.83	33.38	33.39	226389
2010-11-15	33.50	34.09	33.42	33.62	222687
2010-11-16	33.31	33.40	32.75	33.00	314281
2010-11-17	33.02	33.11	32.85	33.04	290773
2010-11-18	33.53	34.00	33.41	33.64	259515
2010-11-19	33.60	33.73	33.43	33.56	840164
2010-11-22	33.39	33.80	33.22	33.69	284879
2010-11-23	33.30	33.73	33.29	33.64	231011
2010-11-24	33.86	34.46	33.68	34.28	430986
2010-11-26	33.93	34.40	33.93	34.21	104241
2010-11-29	33.99	34.27	33.39	34.21	246252
2010-11-30	33.88	34.22	33.73	33.97	300489
2010-12-01	34.54	35.19	34.54	35.08	316990
2010-12-02	35.17	35.34	35.04	35.33	161103
2010-12-03	35.21	35.54	35.09	35.49	204708
2010-12-06	35.30	35.57	35.15	35.44	192864
2010-12-07	35.73	36.00	35.55	35.68	337454
2010-12-08	35.79	36.09	35.49	35.56	257202
2010-12-09	35.85	35.91	35.22	35.57	266748
2010-12-10	35.71	36.13	35.63	36.03	295414
2010-12-13	36.14	36.19	35.89	35.93	223938
2010-12-14	36.07	36.38	36.00	36.12	183066
2010-12-15	36.11	36.39	35.83	35.96	318271
2010-12-16	35.95	36.60	35.95	36.40	185766
2010-12-17	36.41	36.62	36.05	36.48	813157
2010-12-20	36.55	37.11	36.55	36.89	248460
2010-12-21	37.02	37.33	37.01	37.18	160590
2010-12-22	37.21	37.53	37.11	37.30	170855
2010-12-23	37.31	37.54	37.11	37.20	139873
2010-12-27	37.09	37.38	36.92	37.27	62682
2010-12-28	37.29	37.53	37.09	37.40	156429
2010-12-29	37.53	37.61	37.37	37.47	97114
2010-12-30	37.47	37.61	37.19	37.19	121016
2010-12-31	37.12	37.19	36.71	36.73	149889
2011-01-03	37.00	37.68	36.86	37.19	201397
2011-01-04	37.24	37.24	36.03	36.72	271757
2011-01-05	36.64	37.12	36.64	37.05	149382
2011-01-06	37.03	37.27	36.61	36.78	317216
2011-01-07	36.65	36.79	35.40	35.51	668723
2011-01-10	35.27	35.64	35.09	35.55	571142
2011-01-11	35.77	35.93	35.54	35.61	326105
2011-01-12	35.29	35.29	34.00	34.99	529876
2011-01-13	35.12	35.85	35.12	35.69	221486
2011-01-14	35.57	36.11	35.55	36.01	216517
2011-01-18	35.85	36.44	35.58	36.44	284900
2011-01-19	36.32	36.44	35.73	35.78	290974
2011-01-20	35.50	35.85	35.33	35.44	252958
2011-01-21	35.77	35.99	35.23	35.29	327949
2011-01-24	35.34	35.53	35.30	35.35	304661
2011-01-25	35.14	35.29	34.90	35.19	389555
2011-01-26	35.26	35.62	35.08	35.18	516858
2011-01-27	35.03	35.21	34.75	34.96	319702
2011-01-28	35.02	35.02	34.07	34.11	407872
2011-01-31	34.21	34.33	33.88	33.91	610025
2011-02-01	34.27	34.35	34.08	34.17	598201
2011-02-02	34.07	34.44	34.07	34.20	258178
2011-02-03	34.12	34.51	33.75	34.36	256118
2011-02-04	34.16	34.61	33.65	33.79	354303
2011-02-07	33.16	33.16	32.18	32.99	856722
2011-02-08	33.04	33.42	33.04	33.25	559267
2011-02-09	33.12	33.38	33.00	33.35	232007
2011-02-10	33.18	33.63	33.14	33.24	309789
2011-02-11	33.10	33.58	33.10	33.50	211326
2011-02-14	33.55	33.65	33.38	33.58	98779
2011-02-15	33.39	33.68	33.25	33.49	158181
2011-02-16	33.51	33.73	33.48	33.60	219714
2011-02-17	33.55	33.78	33.38	33.69	132288
2011-02-18	33.78	33.85	33.44	33.77	193586
2011-02-22	33.50	33.75	33.06	33.14	321439
2011-02-23	33.21	33.24	32.79	33.05	362973
2011-02-24	33.08	33.43	32.97	33.17	492315
2011-02-25	33.18	33.55	33.18	33.50	229326
2011-02-28	33.58	33.77	33.33	33.38	368450
2011-03-01	33.56	33.61	32.96	33.04	385919
2011-03-02	32.98	33.36	32.92	33.16	256680
2011-03-03	33.35	33.89	33.35	33.64	299502
2011-03-04	33.61	33.72	32.80	32.98	274400
2011-03-07	33.07	33.15	32.31	32.67	345261
2011-03-08	32.65	33.43	32.44	33.17	264622
2011-03-09	33.01	33.18	32.73	32.97	263278
2011-03-10	32.55	32.72	32.18	32.40	412408
2011-03-11	32.33	32.96	32.12	32.73	398830
2011-03-14	32.45	33.07	32.45	32.99	340911
2011-03-15	32.33	33.03	32.22	32.67	411878
2011-03-16	32.48	32.91	32.11	32.63	559565
2011-03-17	33.00	33.86	32.94	33.44	338573
2011-03-18	33.68	34.13	33.68	34.04	376612
2011-03-21	34.29	35.06	34.22	34.91	305153
2011-03-22	34.91	35.15	34.89	34.94	181747
2011-03-23	34.93	35.30	34.76	35.12	170327
2011-03-24	35.28	35.46	35.03	35.21	164391
2011-03-25	35.35	36.11	35.31	35.77	214416
2011-03-28	35.85	35.98	35.50	35.53	157515
2011-03-29	35.45	35.96	35.43	35.89	138064
2011-03-30	35.96	36.33	35.92	36.08	159318
2011-03-31	35.98	36.16	35.82	35.84	188213
2011-04-01	36.15	36.74	36.09	36.43	200124
2011-04-04	36.57	36.89	36.46	36.77	145820
2011-04-05	36.69	37.52	36.45	37.08	190875
2011-04-06	37.25	37.47	37.00	37.22	125334
2011-04-07	37.32	37.55	36.94	37.00	169274
2011-04-08	37.29	37.41	36.32	36.48	181915
2011-04-11	36.56	36.58	36.09	36.35	293400
2011-04-12	36.13	36.60	36.13	36.39	232624
2011-04-13	36.54	36.59	36.07	36.33	238092
2011-04-14	36.01	36.81	36.00	36.69	182158
2011-04-15	36.69	36.92	36.29	36.82	266257
2011-04-18	36.24	36.26	35.59	36.09	373554
2011-04-19	36.19	36.34	35.94	36.30	265632
2011-04-20	36.80	37.00	36.69	37.00	168199
2011-04-21	37.21	37.24	36.87	36.94	168701
2011-04-25	36.84	36.99	36.48	36.98	111506
2011-04-26	37.10	37.75	36.91	37.56	333587
2011-04-27	37.59	37.81	37.44	37.79	214674
2011-04-28	37.78	38.00	37.53	37.89	136739
2011-04-29	38.03	38.15	37.68	37.89	189859
2011-05-02	38.00	38.00	37.34	37.40	166027
2011-05-03	37.35	37.52	36.82	37.08	180228
2011-05-04	37.07	37.23	36.50	36.62	133806
2011-05-05	36.32	36.77	36.03	36.33	198012
2011-05-06	36.74	37.24	36.50	36.70	200374
2011-05-09	36.64	37.37	36.51	37.31	155929
2011-05-10	37.34	38.05	37.34	37.83	226209
2011-05-11	37.68	37.85	37.12	37.37	192930
2011-05-12	37.26	38.23	37.03	37.97	236705
2011-05-13	37.96	38.00	37.41	37.60	199690
2011-05-16	37.36	37.72	37.26	37.28	183241
2011-05-17	37.06	37.30	36.84	37.07	158155
2011-05-18	37.14	37.36	36.83	37.31	244578
2011-05-19	37.57	37.81	37.19	37.63	139788
2011-05-20	37.46	37.55	36.91	37.30	183494
2011-05-23	36.72	36.92	36.32	36.53	158579
2011-05-24	36.70	36.76	36.16	36.42	169622
2011-05-25	36.29	36.88	36.16	36.77	188170
2011-05-26	36.58	37.27	36.40	37.13	247820
2011-05-27	37.24	37.72	37.24	37.42	96711
2011-05-31	37.67	38.07	37.44	38.05	502807
2011-06-01	38.05	38.44	37.41	37.45	505896
2011-06-02	37.50	37.55	36.84	37.00	154375
2011-06-03	36.49	36.51	35.68	35.70	241547
2011-06-06	35.73	35.90	35.43	35.44	184139
2011-06-07	35.69	35.77	35.37	35.44	118412
2011-06-08	35.24	35.42	35.07	35.24	167271
2011-06-09	35.37	35.63	35.07	35.45	138531
2011-06-10	35.21	35.70	34.74	35.04	284744
2011-06-13	35.23	35.46	35.04	35.15	151295
2011-06-14	35.48	36.12	35.36	35.97	185783
2011-06-15	35.60	35.72	35.18	35.38	209519
2011-06-16	35.43	35.66	34.94	35.35	222322
2011-06-17	35.64	35.91	35.41	35.55	307434
2011-06-20	35.42	36.30	35.42	36.26	237757
2011-06-21	36.53	36.98	36.14	36.93	248133
2011-06-22	36.73	37.11	36.57	36.60	156598
2011-06-23	36.23	36.69	35.74	36.64	135936
2011-06-24	36.72	36.85	36.16	36.35	250980
2011-06-27	36.41	36.72	36.17	36.44	231962
2011-06-28	36.61	37.08	36.51	37.07	232813
2011-06-29	37.19	37.24	36.82	37.01	154183
2011-06-30	37.15	37.22	37.02	37.07	224482
2011-07-01	37.14	37.99	37.06	37.90	248233
2011-07-05	37.92	37.92	37.66	37.81	167953
2011-07-06	37.88	38.25	37.65	38.25	161302
2011-07-07	38.54	38.80	38.25	38.74	143222
2011-07-08	38.27	38.86	38.27	38.76	115977
2011-07-11	38.36	38.58	38.21	38.32	121037
2011-07-12	38.23	38.54	38.05	38.13	147300
2011-07-13	38.39	38.85	38.12	38.24	168046
2011-07-14	38.30	38.56	37.55	37.66	178974
2011-07-15	37.73	38.01	37.47	37.95	148668
2011-07-18	37.90	37.91	37.15	37.41	98998
2011-07-19	37.62	38.26	37.55	38.26	140383
2011-07-20	38.29	38.29	38.04	38.10	101715
2011-07-21	38.23	39.18	38.09	39.05	168516
2011-07-22	39.10	39.69	38.75	39.45	249119
2011-07-25	39.10	39.58	38.95	39.00	287936
2011-07-26	39.04	39.07	38.34	38.39	203854
2011-07-27	38.24	38.38	37.43	37.52	225263
2011-07-28	37.54	37.83	37.25	37.29	128921
2011-07-29	36.88	37.29	36.67	37.12	190009
2011-08-01	37.67	37.75	36.57	36.89	276964
2011-08-02	36.62	37.15	36.01	36.01	201955
2011-08-03	36.00	36.30	35.28	36.27	198531
2011-08-04	35.55	35.84	34.10	34.10	319800
2011-08-05	34.46	34.46	32.54	33.67	431970
2011-08-08	33.21	33.60	30.92	30.92	406741
2011-08-09	32.02	32.70	30.15	32.70	566776
2011-08-10	31.68	32.41	31.18	31.32	347148
2011-08-11	31.61	33.94	31.19	33.54	528194
2011-08-12	33.79	34.39	33.29	34.07	289340
2011-08-15	34.40	34.73	34.05	34.72	159375
2011-08-16	34.23	34.47	33.82	34.11	236062
2011-08-17	34.36	34.67	33.80	33.98	173102
2011-08-18	33.12	33.35	32.39	32.69	533826
2011-08-19	32.19	33.04	31.73	31.91	432241
2011-08-22	32.76	32.76	31.86	32.03	255523
2011-08-23	32.19	33.36	31.83	33.36	506404
2011-08-24	33.15	33.98	33.02	33.83	278483
2011-08-25	34.35	34.51	33.30	33.48	295821
2011-08-26	33.25	34.50	32.66	34.37	269827
2011-08-29	34.80	36.08	34.60	36.06	234483
2011-08-30	35.74	36.43	35.70	36.22	275646
2011-08-31	36.45	36.66	36.17	36.35	372522
2011-09-01	36.38	36.90	35.72	35.76	361034
2011-09-02	35.05	35.40	34.14	34.23	262014
2011-09-06	33.09	34.06	33.07	33.95	206055
2011-09-07	34.43	34.97	34.22	34.90	275628
2011-09-08	34.66	34.95	34.17	34.21	266931
2011-09-09	33.86	34.17	32.97	33.20	299252
2011-09-12	32.75	33.44	32.60	33.34	199735
2011-09-13	33.53	34.30	33.34	34.19	233243
2011-09-14	34.48	35.03	33.72	34.71	278105
2011-09-15	35.03	35.16	34.47	35.14	151029
2011-09-16	35.29	35.62	34.93	35.62	428694
2011-09-19	34.91	35.39	34.53	35.20	212059
2011-09-20	35.41	35.88	34.99	35.15	413809
2011-09-21	35.08	35.19	34.20	34.22	327954
2011-09-22	33.19	33.74	32.80	33.20	374166
2011-09-23	33.12	33.62	32.87	33.06	277513
2011-09-26	33.37	33.72	32.85	33.45	293343
2011-09-27	34.16	35.54	34.02	34.76	259611
2011-09-28	34.86	35.06	33.16	33.16	241587
2011-09-29	33.83	34.02	33.03	33.35	271050
2011-09-30	32.82	33.54	32.51	32.55	315866
2011-10-03	32.27	33.14	31.54	31.55	426622
2011-10-04	31.26	33.22	31.26	33.14	453140
2011-10-05	33.40	33.59	32.89	33.36	332092
2011-10-06	33.35	34.27	33.12	34.24	210167
2011-10-07	34.42	34.42	33.30	33.43	206175
2011-10-10	33.96	34.73	33.94	34.70	250625
2011-10-11	34.37	35.25	34.33	35.11	251185
2011-10-12	35.43	35.57	35.16	35.31	337580
2011-10-13	35.08	35.50	34.81	35.32	191468
2011-10-14	35.78	35.90	35.25	35.86	167528
2011-10-17	35.53	35.76	34.42	34.49	279773
2011-10-18	34.63	35.72	34.14	35.32	356171
2011-10-19	35.32	35.55	34.49	34.63	250603
2011-10-20	34.89	34.89	34.01	34.62	161688
2011-10-21	36.26	37.74	35.73	36.80	426177
2011-10-24	36.79	37.22	36.55	36.64	376385
2011-10-25	36.55	36.75	35.09	35.19	366426
2011-10-26	35.83	36.04	34.91	35.77	465984
2011-10-27	36.68	38.53	36.68	38.28	508218
2011-10-28	38.27	38.81	37.91	38.02	257569
2011-10-31	37.55	37.89	36.87	36.96	312750
2011-11-01	35.62	36.35	35.15	35.27	356783
2011-11-02	35.81	36.53	35.57	36.47	282286
2011-11-03	36.97	37.75	36.45	37.68	303063
2011-11-04	37.32	37.51	36.76	37.31	200602
2011-11-07	36.91	37.13	36.07	37.06	155600
2011-11-08	37.17	37.54	36.38	37.48	183868
2011-11-09	36.56	36.82	35.60	35.66	287464
2011-11-10	36.13	36.51	35.65	36.18	283233
2011-11-11	36.62	37.35	36.43	37.08	198568
2011-11-14	36.98	36.98	36.14	36.38	258424
2011-11-15	36.25	37.14	35.98	36.92	262903
2011-11-16	36.53	37.15	36.20	36.23	193382
2011-11-17	36.17	36.35	35.22	35.36	229560
2011-11-18	35.36	35.69	34.96	35.48	188582
2011-11-21	34.81	34.99	34.39	34.80	288399
2011-11-22	34.75	35.14	34.42	34.73	210699
2011-11-23	34.35	34.54	33.91	33.96	249099
2011-11-25	33.81	34.22	33.61	33.62	107148
2011-11-28	34.77	35.36	34.46	35.09	271452
2011-11-29	35.24	35.44	34.84	35.04	135790
2011-11-30	36.41	37.78	36.22	37.77	408319
2011-12-01	37.77	38.06	37.17	37.19	259125
2011-12-02	37.62	37.89	37.10	37.21	122863
2011-12-05	37.77	38.13	37.16	37.34	295383
2011-12-06	37.35	37.48	36.88	36.93	326749
2011-12-07	36.73	37.14	36.12	36.94	308100
2011-12-08	36.59	36.73	35.78	35.84	229205
2011-12-09	35.96	37.22	35.74	37.04	254151
2011-12-12	36.52	36.53	35.77	36.20	202799
2011-12-13	36.54	36.95	35.40	35.55	228507
2011-12-14	35.26	35.45	34.96	35.22	263640
2011-12-15	35.71	36.58	35.61	36.43	319084
2011-12-16	36.71	37.48	36.54	37.25	1010922
2011-12-19	37.41	37.95	36.01	36.06	355536
2011-12-20	36.89	38.07	36.85	37.77	463173
2011-12-21	37.66	38.21	37.57	38.15	175031
2011-12-22	38.39	38.51	38.04	38.14	142261
2011-12-23	38.35	38.69	38.02	38.44	114580
2011-12-27	38.35	39.10	38.17	38.66	122895
2011-12-28	38.76	38.76	37.76	37.78	178251
2011-12-29	37.94	38.63	37.86	38.56	110294
2011-12-30	38.42	38.47	37.88	37.90	226507
2012-01-03	38.79	39.11	38.18	38.39	232736
2012-01-04	38.37	38.67	38.16	38.41	217589
2012-01-05	38.11	38.29	37.66	38.25	309417
2012-01-06	38.31	38.54	37.72	38.31	173210
2012-01-09	38.34	38.34	37.60	38.23	222718
2012-01-10	38.67	38.86	38.19	38.36	286346
2012-01-11	38.32	38.61	38.08	38.54	194405
2012-01-12	38.74	39.10	38.37	38.98	223005
2012-01-13	38.36	38.79	38.10	38.55	145731
2012-01-17	38.90	39.22	38.71	38.80	154387
2012-01-18	38.76	39.60	38.59	39.56	155596
2012-01-19	39.81	39.99	39.40	39.97	105492
2012-01-20	39.92	40.29	39.61	39.97	204354
2012-01-23	39.96	40.36	39.33	39.71	146272
2012-01-24	39.42	39.85	39.13	39.57	176890
2012-01-25	39.60	40.10	39.40	39.80	190990
2012-01-26	40.00	40.04	39.25	39.38	245320
2012-01-27	39.25	39.85	39.25	39.74	160847
2012-01-30	39.39	40.06	39.13	39.70	183605
2012-01-31	39.90	39.98	39.37	39.62	178607
2012-02-01	39.90	40.71	39.71	40.68	359050
2012-02-02	40.81	41.00	40.11	40.17	217351
2012-02-03	40.45	41.08	40.32	40.92	237930
2012-02-06	40.68	41.00	40.38	40.55	111056
2012-02-07	39.96	40.40	39.18	39.22	293237
2012-02-08	39.35	39.46	38.26	38.74	271884
2012-02-09	38.85	38.90	38.13	38.29	271881
2012-02-10	37.84	38.09	37.55	37.68	378805
2012-02-13	38.13	38.37	37.82	38.22	168628
2012-02-14	38.02	38.22	37.66	37.86	178468
2012-02-15	38.04	38.12	37.36	37.61	225398
2012-02-16	37.64	38.55	37.64	38.36	248676
2012-02-17	38.48	38.70	38.25	38.50	242048
2012-02-21	38.46	38.75	37.61	37.87	283171
2012-02-22	37.70	37.90	37.38	37.59	190035
2012-02-23	37.60	38.05	37.19	37.86	240721
2012-02-24	37.87	38.21	37.57	37.72	106315
2012-02-27	37.42	38.07	37.05	37.90	158629
2012-02-28	37.90	38.15	37.27	37.62	169466
2012-02-29	37.71	37.96	36.99	36.99	244950
2012-03-01	37.26	37.39	36.82	36.83	263241
2012-03-02	36.76	36.85	35.98	36.26	273355
2012-03-05	36.11	36.36	35.79	36.17	249866
2012-03-06	35.81	36.00	35.43	35.86	420845
2012-03-07	36.01	36.21	35.79	36.17	150096
2012-03-08	36.48	36.57	35.95	36.57	174423
2012-03-09	36.46	37.18	36.33	36.80	238735
2012-03-12	36.73	36.95	36.45	36.49	136862
2012-03-13	36.50	36.90	36.40	36.90	366399
2012-03-14	36.91	36.99	36.51	36.63	164458
2012-03-15	36.67	37.08	36.31	37.08	198158
2012-03-16	37.15	37.26	36.93	37.16	371724
2012-03-19	37.15	37.60	36.96	37.17	162727
2012-03-20	36.85	37.07	36.76	36.89	121219
2012-03-21	36.89	37.06	36.53	36.85	165738
2012-03-22	36.51	36.51	35.71	36.22	234839
2012-03-23	36.25	36.36	35.82	36.36	212845
2012-03-26	36.64	37.85	36.57	37.66	355371
2012-03-27	37.75	37.80	37.36	37.44	175159
2012-03-28	37.39	37.60	37.13	37.55	203881
2012-03-29	37.45	37.99	37.43	37.91	253367
2012-03-30	38.26	38.36	37.82	38.00	262672
2012-04-02	38.00	38.39	37.90	38.34	240044
2012-04-03	38.28	38.40	37.85	38.03	227074
2012-04-04	37.72	37.76	37.09	37.39	252001
2012-04-05	37.22	37.37	36.91	37.04	161971
2012-04-09	36.11	36.84	36.11	36.78	230466
2012-04-10	36.75	36.93	35.90	35.92	336798
2012-04-11	36.30	36.44	36.09	36.33	187781
2012-04-12	36.33	37.24	36.28	37.05	203734
2012-04-13	36.85	37.01	36.43	36.45	188163
2012-04-16	36.69	37.12	36.32	36.82	127334
2012-04-17	37.13	37.79	37.02	37.20	187606
2012-04-18	36.98	37.07	36.59	36.82	163992
2012-04-19	36.80	37.20	36.31	36.48	246825
2012-04-20	37.79	39.25	37.79	38.35	336907
2012-04-23	37.74	37.79	36.02	36.57	330684
2012-04-24	36.53	36.97	36.33	36.72	226456
2012-04-25	37.18	37.47	36.96	37.31	283149
2012-04-26	37.12	37.72	37.08	37.45	269272
2012-04-27	37.77	37.99	37.31	37.77	255518
2012-04-30	37.74	37.83	37.12	37.15	147718
2012-05-01	37.32	37.93	37.08	37.09	230258
2012-05-02	36.76	37.26	36.46	37.25	148489
2012-05-03	37.14	37.14	36.28	36.48	184500
2012-05-04	36.20	36.38	35.55	35.55	220039
2012-05-07	35.36	35.65	35.01	35.65	227264
2012-05-08	35.38	35.95	35.38	35.91	225751
2012-05-09	35.54	35.92	35.44	35.59	127124
2012-05-10	35.82	35.82	35.40	35.54	115359
2012-05-11	35.21	35.76	35.21	35.54	192058
2012-05-14	35.11	35.53	34.82	35.18	162528
2012-05-15	35.25	35.53	35.01	35.17	123955
2012-05-16	35.32	35.45	34.96	35.02	136706
2012-05-17	35.03	35.20	34.50	34.54	328356
2012-05-18	34.54	35.32	34.54	34.98	356834
2012-05-21	35.11	36.00	34.80	35.97	293579
2012-05-22	36.07	36.23	35.37	35.56	246351
2012-05-23	35.28	35.82	35.13	35.74	218335
2012-05-24	35.82	36.17	35.51	36.11	247529
2012-05-25	36.10	36.26	35.94	36.13	179776
2012-05-29	36.42	36.97	36.29	36.91	198701
2012-05-30	36.48	36.73	36.09	36.18	213530
2012-05-31	36.16	36.78	35.80	36.52	309945
2012-06-01	35.44	36.07	34.14	35.68	321296
2012-06-04	35.72	35.94	35.38	35.76	226447
2012-06-05	35.53	35.99	35.46	35.96	224578
2012-06-06	36.32	36.73	36.23	36.67	210960
2012-06-07	37.26	37.41	36.65	36.65	251995
2012-06-08	36.44	37.26	36.26	37.11	136375
2012-06-11	37.48	37.48	36.33	36.36	162769
2012-06-12	36.59	36.68	36.16	36.48	208815
2012-06-13	36.48	36.54	35.90	36.03	283535
2012-06-14	36.03	36.29	35.61	35.89	337315
2012-06-15	36.00	36.86	36.00	36.54	405756
2012-06-18	36.25	36.48	36.19	36.38	163273
2012-06-19	36.63	36.94	36.49	36.83	190762
2012-06-20	36.80	36.83	36.35	36.43	142572
2012-06-21	36.47	36.47	35.25	35.41	493948
2012-06-22	35.63	35.81	35.35	35.54	590679
2012-06-25	35.06	35.39	35.00	35.25	177829
2012-06-26	35.36	35.82	35.16	35.59	252003
2012-06-27	35.64	35.95	35.44	35.67	166259
2012-06-28	35.27	35.75	35.17	35.74	183424
2012-06-29	36.47	36.91	36.13	36.73	308365
2012-07-02	36.87	37.19	36.75	37.03	317557
2012-07-03	37.02	37.38	36.98	37.37	130830
2012-07-05	37.37	37.76	37.02	37.10	234293
2012-07-06	36.73	36.90	36.66	36.77	101393
2012-07-09	36.65	36.89	36.34	36.58	116103
2012-07-10	36.84	36.98	35.96	36.20	132534
2012-07-11	36.28	36.36	35.68	35.83	199449
2012-07-12	35.56	36.18	35.36	35.98	169958
2012-07-13	36.06	36.80	36.01	36.67	266049
2012-07-16	36.53	36.60	36.06	36.16	106409
2012-07-17	36.39	36.68	35.85	36.54	96648
2012-07-18	36.40	37.14	36.19	37.02	235898
2012-07-19	37.09	37.59	36.84	37.18	322943
2012-07-20	37.15	37.15	36.01	36.56	234948
2012-07-23	35.92	36.06	35.75	35.84	168893
2012-07-24	35.79	35.82	34.95	35.08	236108
2012-07-25	35.30	35.49	34.92	35.02	189269
2012-07-26	35.49	35.55	34.80	34.90	236407
2012-07-27	35.15	35.94	34.93	35.81	326294
2012-07-30	35.79	35.97	35.54	35.63	109431
2012-07-31	35.51	35.69	35.34	35.45	142102
2012-08-01	35.63	35.77	35.07	35.08	287889
2012-08-02	34.83	35.03	34.26	34.56	185775
2012-08-03	35.12	35.45	35.12	35.25	220979
2012-08-06	35.19	35.83	34.98	35.75	215629
2012-08-07	35.94	36.55	35.78	36.44	219424
2012-08-08	36.37	36.93	36.20	36.54	129694
2012-08-09	36.49	36.55	35.83	36.21	167556
2012-08-10	36.21	36.64	35.97	36.55	117863
2012-08-13	36.41	36.56	36.04	36.45	205343
2012-08-14	36.77	36.98	36.24	36.34	92708
2012-08-15	36.25	36.52	36.06	36.43	81600
2012-08-16	36.42	36.91	36.28	36.83	82234
2012-08-17	36.73	37.01	36.55	37.00	144415
2012-08-20	36.94	36.94	36.56	36.87	99342
2012-08-21	36.88	37.54	36.88	37.09	134880
2012-08-22	36.96	37.09	36.60	36.76	80352
2012-08-23	36.78	36.78	36.16	36.26	96068
2012-08-24	36.08	36.33	35.97	36.15	107011
2012-08-27	36.31	36.33	35.99	36.06	105998
2012-08-28	35.97	36.34	35.93	36.20	110804
2012-08-29	36.20	36.48	36.19	36.26	152276
2012-08-30	36.15	36.15	35.74	35.88	98491
2012-08-31	36.23	36.23	35.59	35.85	127177
2012-09-04	35.76	36.86	35.38	36.66	275841
2012-09-05	36.87	37.01	36.56	36.69	201030
2012-09-06	36.89	37.74	36.89	37.58	231622
2012-09-07	37.85	37.92	37.48	37.55	112446
2012-09-10	37.60	37.92	37.55	37.60	124095
2012-09-11	37.58	37.70	37.39	37.40	191206
2012-09-12	37.52	37.59	37.13	37.23	124761
2012-09-13	37.11	37.65	37.00	37.34	254877
2012-09-14	37.55	37.70	37.16	37.18	242971
2012-09-17	37.00	37.40	37.00	37.11	204094
2012-09-18	37.11	37.26	37.01	37.06	169719
2012-09-19	37.16	37.36	36.88	37.31	165824
2012-09-20	37.02	37.47	37.02	37.34	108320
2012-09-21	37.66	37.68	36.68	36.68	778072
2012-09-24	36.69	37.11	36.56	36.91	209318
2012-09-25	37.14	37.45	36.53	36.57	211811
2012-09-26	36.63	36.93	36.56	36.75	170307
2012-09-27	36.81	37.26	36.57	37.12	175025
2012-09-28	36.85	37.04	36.73	36.76	184468
2012-10-01	36.89	37.30	36.66	36.85	333986
2012-10-02	36.89	37.18	36.76	36.95	156225
2012-10-03	37.11	37.35	36.72	36.90	87846
2012-10-04	37.10	37.27	36.94	37.27	158746
2012-10-05	37.42	38.02	37.21	37.31	176943
2012-10-08	37.19	37.37	37.06	37.18	88198
2012-10-09	37.09	37.22	36.67	36.69	162034
2012-10-10	36.69	36.86	36.52	36.65	106207
2012-10-11	36.92	37.07	36.68	36.78	106011
2012-10-12	36.72	36.87	36.26	36.33	136657
2012-10-15	36.45	36.45	35.98	36.37	228385
2012-10-16	36.59	36.96	36.41	36.73	183527
2012-10-17	36.73	37.79	36.73	37.71	179444
2012-10-18	37.68	37.73	37.29	37.46	156599
2012-10-19	37.31	37.31	35.31	35.47	263676
2012-10-22	35.44	35.72	35.22	35.53	186922
2012-10-23	35.26	36.26	35.21	36.19	224076
2012-10-24	36.43	36.43	35.78	35.88	166507
2012-10-25	36.25	36.32	35.81	36.32	116536
2012-10-26	36.40	36.40	35.79	36.39	130781
2012-10-31	36.31	36.47	36.01	36.38	167183
2012-11-01	36.48	37.91	36.04	37.44	278984
2012-11-02	37.67	37.67	36.46	36.47	209715
2012-11-05	36.38	36.70	36.25	36.35	96001
2012-11-06	36.55	36.76	36.34	36.58	113383
2012-11-07	36.08	36.08	35.06	35.12	192707
2012-11-08	35.04	35.40	34.80	35.12	182124
2012-11-09	35.10	35.45	34.91	34.96	101800
2012-11-12	35.12	35.33	34.82	35.08	89617
2012-11-13	35.07	35.13	34.68	34.76	175427
2012-11-14	34.91	35.00	33.95	34.03	241731
2012-11-15	33.91	34.29	33.66	33.81	156704
2012-11-16	33.66	34.16	33.13	34.09	229113
2012-11-19	34.38	35.52	34.38	35.48	251320
2012-11-20	35.35	35.35	34.81	35.12	162662
2012-11-21	35.17	35.37	34.85	35.25	71366
2012-11-23	35.35	35.47	34.99	35.38	89372
2012-11-26	35.20	35.78	35.20	35.67	175829
2012-11-27	35.71	36.07	35.61	35.71	188174
2012-11-28	35.52	35.92	35.05	35.90	228190
2012-11-29	36.27	36.67	35.99	36.29	132399
2012-11-30	36.39	36.80	35.98	36.20	234641
2012-12-03	36.43	36.43	35.50	35.60	145382
2012-12-04	35.54	35.85	35.42	35.69	121215
2012-12-05	35.76	36.13	35.48	35.87	175793
2012-12-06	35.89	36.06	35.73	36.00	107757
2012-12-07	36.13	36.13	35.21	35.56	209873
2012-12-10	35.61	36.26	35.40	36.25	194018
2012-12-11	36.46	36.60	36.08	36.34	198120
2012-12-12	36.62	36.70	36.07	36.11	132166
2012-12-13	36.10	36.20	35.45	35.82	122932
2012-12-14	35.71	36.01	35.45	35.56	175089
2012-12-17	35.69	35.74	35.34	35.53	232435
2012-12-18	35.64	36.34	35.27	36.34	369878
2012-12-19	36.29	36.58	36.00	36.03	170424
2012-12-20	36.12	36.46	35.96	36.30	193953
2012-12-21	35.65	36.33	35.56	35.83	899400
2012-12-24	35.81	36.17	35.40	36.11	69831
2012-12-26	36.16	36.44	35.85	36.30	180690
2012-12-27	36.41	36.42	35.40	36.16	187135
2012-12-28	35.93	36.41	35.77	35.77	134333
2012-12-31	35.56	35.70	35.23	35.56	286265
2013-01-02	36.38	36.47	35.54	35.95	408911
2013-01-03	36.00	36.51	36.00	36.37	300901
2013-01-04	36.58	36.67	36.40	36.61	300821
2013-01-07	36.36	36.56	36.33	36.44	181273
2013-01-08	36.50	36.50	36.18	36.40	165392
2013-01-09	36.55	36.91	36.40	36.84	147261
2013-01-10	37.00	37.11	36.62	37.04	181683
2013-01-11	37.17	37.17	36.75	36.96	169411
2013-01-14	36.83	37.24	36.83	37.18	154103
2013-01-15	36.88	37.49	36.88	37.40	103900
2013-01-16	37.27	37.43	37.12	37.13	121757
2013-01-17	37.34	37.79	37.23	37.74	153718
2013-01-18	37.71	38.01	37.23	38.00	143013
2013-01-22	38.05	38.44	37.94	38.42	159816
2013-01-23	38.34	38.51	38.11	38.13	189342
2013-01-24	38.17	38.41	37.86	38.11	183078
2013-01-25	38.27	38.30	37.63	38.01	223962
2013-01-28	38.11	38.40	37.84	38.35	143645
2013-01-29	38.29	38.73	38.14	38.72	139191
2013-01-30	38.65	38.78	38.05	38.22	155803
2013-01-31	38.12	38.47	37.93	38.10	148171
2013-02-01	38.33	38.90	38.17	38.71	152296
2013-02-04	38.49	38.65	37.98	38.04	115463
2013-02-05	38.30	38.57	38.20	38.24	121659
2013-02-06	37.93	38.29	37.54	37.97	142198
2013-02-07	38.01	38.16	37.59	37.82	192375
2013-02-08	37.82	38.02	37.01	37.33	339659
2013-02-11	37.39	37.48	37.21	37.38	195282
2013-02-12	37.48	37.66	37.37	37.40	189119
2013-02-13	37.50	37.50	37.21	37.41	255583
2013-02-14	37.24	37.74	37.03	37.11	284244
2013-02-15	37.35	37.54	37.16	37.37	282600
2013-02-19	37.48	37.75	37.38	37.67	343387
2013-02-20	37.60	37.67	36.80	36.80	312912
2013-02-21	36.82	36.93	36.45	36.62	226559
2013-02-22	36.87	37.10	36.63	37.08	173865
2013-02-25	37.27	37.28	36.27	36.27	196913
2013-02-26	36.48	36.67	36.23	36.55	117367
2013-02-27	36.60	37.04	36.56	36.82	118245
2013-02-28	36.84	37.32	36.82	36.91	137898
2013-03-01	36.60	36.86	36.20	36.66	264189
2013-03-04	36.62	36.71	36.28	36.53	141790
2013-03-05	36.70	36.96	36.70	36.80	130269
2013-03-06	36.90	37.13	36.88	37.13	107181
2013-03-07	37.11	37.53	37.11	37.36	108960
2013-03-08	37.65	37.72	37.43	37.57	117452
2013-03-11	37.46	37.72	37.38	37.71	91603
2013-03-12	37.68	37.86	37.51	37.77	213695
2013-03-13	37.76	38.13	37.64	38.03	113092
2013-03-14	38.10	38.38	38.05	38.37	107275
2013-03-15	38.22	38.41	38.21	38.40	276203
2013-03-18	38.08	38.48	38.01	38.32	117360
2013-03-19	38.32	38.68	38.17	38.56	163792
2013-03-20	38.81	39.39	38.66	39.37	158851
2013-03-21	39.06	39.31	38.62	38.78	119039
2013-03-22	38.84	39.01	38.63	38.75	71511
2013-03-25	38.94	39.21	38.48	38.69	104372
2013-03-26	38.93	39.06	38.67	38.89	61047
2013-03-27	38.55	38.93	38.40	38.90	113115
2013-03-28	39.01	39.27	38.81	39.09	208079
2013-04-01	38.91	39.01	37.93	38.02	187388
2013-04-02	38.33	38.37	37.60	37.72	131583
2013-04-03	37.97	37.97	37.30	37.42	298866
2013-04-04	37.56	37.80	37.47	37.58	181961
2013-04-05	37.01	37.55	36.87	37.40	146064
2013-04-08	37.56	37.76	37.20	37.74	76830
2013-04-09	37.78	37.95	37.62	37.67	122973
2013-04-10	37.85	38.90	37.74	38.76	226460
2013-04-11	38.78	39.01	38.63	38.78	126041
2013-04-12	38.69	38.78	38.28	38.47	97516
2013-04-15	38.20	38.37	36.71	36.83	258123
2013-04-16	37.12	37.69	36.83	37.61	131450
2013-04-17	37.37	37.42	36.40	37.01	185644
2013-04-18	37.04	37.19	36.52	36.71	117510
2013-04-19	39.21	39.22	35.59	38.20	203005
2013-04-22	38.30	38.50	37.23	38.25	182038
2013-04-23	38.53	39.16	38.33	39.02	137039
2013-04-24	39.04	39.11	38.69	38.98	98681
2013-04-25	39.28	39.29	38.91	39.01	97142
2013-04-26	38.88	39.16	38.34	38.60	139840
2013-04-29	38.69	39.08	38.28	38.82	138066
2013-04-30	38.81	39.36	38.54	39.35	205152
2013-05-01	39.12	39.24	37.90	37.97	257703
2013-05-02	38.18	38.49	37.78	38.33	121274
2013-05-03	38.72	39.31	38.60	38.70	138497
2013-05-06	38.69	38.85	38.33	38.85	295072
2013-05-07	38.79	39.40	38.47	39.39	213775
2013-05-08	39.36	39.57	39.09	39.56	107656
2013-05-09	39.45	39.65	39.00	39.14	99435
2013-05-10	39.21	39.49	39.05	39.43	106144
2013-05-13	39.42	39.42	38.87	39.02	99117
2013-05-14	38.98	39.91	38.98	39.91	120996
2013-05-15	39.76	40.80	39.70	40.78	216096
2013-05-16	40.72	41.19	40.51	41.00	236599
2013-05-17	41.32	41.34	40.76	40.95	204713
2013-05-20	40.80	41.28	40.79	41.11	137526
2013-05-21	41.03	41.13	40.73	41.07	159190
2013-05-22	41.06	41.55	40.42	40.60	131062
2013-05-23	40.21	41.41	39.91	41.35	218975
2013-05-24	41.19	41.25	40.65	41.09	216141
2013-05-28	41.77	42.10	41.55	42.05	200863
2013-05-29	41.87	42.01	41.27	41.65	92508
2013-05-30	41.86	42.04	41.58	41.95	110601
2013-05-31	41.64	42.05	41.25	41.27	143202
2013-06-03	41.28	42.08	41.01	41.86	272767
2013-06-04	41.95	42.38	41.06	41.72	226644
2013-06-05	41.68	41.70	40.56	40.65	127392
2013-06-06	40.72	40.89	39.82	40.12	219340
2013-06-07	39.82	40.96	39.44	40.80	170894
2013-06-10	40.99	41.18	40.57	41.13	76887
2013-06-11	40.47	40.90	40.32	40.60	85528
2013-06-12	40.88	40.88	40.08	40.15	77419
2013-06-13	40.15	40.98	39.74	40.89	80491
2013-06-14	40.78	40.84	39.98	40.22	73282
2013-06-17	40.64	41.04	40.37	40.91	109035
2013-06-18	41.06	41.52	40.78	41.48	165993
2013-06-19	41.53	41.53	40.50	40.55	82355
2013-06-20	40.08	40.26	39.39	39.54	154430
2013-06-21	39.67	40.62	39.57	40.51	467044
2013-06-24	39.87	40.45	39.76	40.10	205787
2013-06-25	40.62	41.13	40.03	40.29	162395
2013-06-26	40.61	40.61	40.05	40.11	149934
2013-06-27	40.38	40.97	40.38	40.83	96002
2013-06-28	40.78	41.19	40.43	40.47	237480
2013-07-01	40.28	41.69	39.96	41.36	113909
2013-07-02	41.33	41.76	40.87	41.30	113379
2013-07-03	41.38	41.86	41.04	41.76	131526
2013-07-05	42.45	42.53	41.99	42.51	105908
2013-07-08	42.72	43.14	42.53	42.70	116542
2013-07-09	43.10	44.03	43.01	43.98	167748
2013-07-10	43.27	43.98	42.62	43.59	252641
2013-07-11	44.19	44.24	43.59	43.87	182714
2013-07-12	43.83	44.15	43.51	43.74	120309
2013-07-15	43.80	43.91	43.36	43.80	145245
2013-07-16	43.90	43.94	43.37	43.49	133350
2013-07-17	43.41	43.53	43.11	43.28	145258
2013-07-18	43.49	43.82	43.13	43.50	151207
2013-07-19	43.46	43.62	43.12	43.53	106658
2013-07-22	43.51	43.91	43.32	43.79	82269
2013-07-23	43.85	43.91	43.14	43.40	194480
2013-07-24	43.63	43.99	43.36	43.91	175689
2013-07-25	43.90	44.22	43.59	43.99	187876
2013-07-26	43.42	43.79	42.92	43.46	64871
2013-07-29	43.27	43.60	42.73	43.50	125179
2013-07-30	43.74	44.23	43.49	43.79	138313
2013-07-31	44.01	44.21	43.73	44.01	197475
2013-08-01	44.39	45.41	44.12	44.61	307016
2013-08-02	44.44	44.49	43.74	44.13	119538
2013-08-05	43.98	44.42	43.83	44.32	78720
2013-08-06	44.02	44.12	43.68	43.88	115314
2013-08-07	43.65	44.08	43.64	43.66	94069
2013-08-08	43.75	44.01	43.46	43.77	169991
2013-08-09	43.77	43.91	43.25	43.36	76144
2013-08-12	43.08	43.68	43.08	43.49	87021
2013-08-13	43.45	43.68	43.00	43.60	114908
2013-08-14	43.60	43.79	43.16	43.32	82744
2013-08-15	42.74	42.95	42.17	42.60	148042
2013-08-16	42.33	42.64	42.23	42.28	276871
2013-08-19	42.13	42.28	41.94	42.00	96994
2013-08-20	41.98	42.50	41.91	42.36	104748
2013-08-21	42.16	42.30	41.64	41.72	106964
2013-08-22	41.94	42.22	41.71	42.04	127810
2013-08-23	42.04	42.13	41.77	42.00	109871
2013-08-26	42.00	42.14	41.63	41.78	174582
2013-08-27	41.33	41.64	41.12	41.44	381697
2013-08-28	41.35	41.58	41.27	41.42	137529
2013-08-29	41.42	41.98	41.42	41.77	188410
2013-08-30	41.68	41.91	41.38	41.46	351959
2013-09-03	41.96	42.27	41.30	41.55	489992
2013-09-04	41.63	42.00	41.50	41.86	136876
2013-09-05	41.71	42.08	41.59	41.76	123954
2013-09-06	41.99	42.16	41.30	41.72	201012
2013-09-09	41.82	42.88	41.73	42.86	199922
2013-09-10	43.18	43.78	43.08	43.77	218241
2013-09-11	43.63	44.03	43.53	43.68	134464
2013-09-12	43.61	44.50	43.61	44.45	353477
2013-09-13	44.67	45.02	44.40	44.93	329403
2013-09-16	45.56	46.10	45.20	46.04	357779
2013-09-17	45.99	46.21	45.65	45.88	180747
2013-09-18	45.88	46.80	45.68	46.63	119651
2013-09-19	46.85	47.46	46.72	47.20	157373
2013-09-20	47.42	47.89	46.90	47.19	540757
2013-09-23	47.19	47.57	46.64	47.30	297984
2013-09-24	47.45	48.15	47.37	47.58	166143
2013-09-25	47.65	47.94	47.10	47.12	235207
2013-09-26	47.25	47.92	47.08	47.77	147084
2013-09-27	47.38	47.73	47.20	47.51	230135
2013-09-30	47.14	47.99	47.14	47.89	287681
2013-10-01	47.68	48.89	47.61	48.58	420405
2013-10-02	48.18	48.25	47.48	48.09	223882
2013-10-03	48.07	48.18	47.51	47.91	190254
2013-10-04	47.82	48.72	47.77	48.58	126063
2013-10-07	48.27	48.77	48.02	48.27	237401
2013-10-08	48.31	48.51	47.73	47.74	347049
2013-10-09	47.90	48.21	47.64	47.92	179960
2013-10-10	48.48	48.54	47.96	48.28	318607
2013-10-11	48.12	48.84	47.90	48.73	221898
2013-10-14	48.54	49.57	48.34	49.50	180109
2013-10-15	49.29	49.77	48.80	48.91	191899
2013-10-16	49.19	49.61	49.12	49.31	210951
2013-10-17	49.13	49.83	48.93	49.77	271420
2013-10-18	50.77	52.89	50.77	52.89	332899
2013-10-21	53.08	53.12	51.92	52.19	254735
2013-10-22	52.33	53.22	52.15	52.67	195026
2013-10-23	52.37	53.22	52.27	52.67	231719
2013-10-24	52.73	53.19	52.53	52.86	170833
2013-10-25	52.86	52.96	52.41	52.75	180511
2013-10-28	52.84	53.05	52.51	52.93	110013
2013-10-29	53.18	53.35	52.50	53.32	136624
2013-10-30	53.30	53.30	52.06	52.53	171500
2013-10-31	52.52	52.83	52.13	52.13	208861
2013-11-01	52.03	52.39	50.71	51.27	406371
2013-11-04	51.17	51.97	50.61	51.84	285571
2013-11-05	51.72	51.81	51.08	51.52	151607
2013-11-06	51.53	51.98	51.20	51.79	131383
2013-11-07	51.84	51.84	50.85	50.87	193001
2013-11-08	50.77	52.02	50.77	52.00	120418
2013-11-11	51.76	51.84	50.83	50.91	254057
2013-11-12	50.83	51.28	50.77	51.23	114207
2013-11-13	50.88	51.30	50.77	51.10	239297
2013-11-14	51.10	51.23	50.62	50.91	230120
2013-11-15	50.84	50.92	49.98	50.30	258931
2013-11-18	50.50	50.50	49.72	49.88	263871
2013-11-19	49.88	50.33	49.36	49.56	233150
2013-11-20	49.77	50.10	49.37	49.70	229982
2013-11-21	49.70	50.07	49.70	50.00	243235
2013-11-22	50.00	50.00	49.55	49.88	165888
2013-11-25	49.89	50.02	49.57	49.69	157396
2013-11-26	49.63	49.91	49.52	49.78	180775
2013-11-27	49.90	49.90	49.30	49.69	146821
2013-11-29	49.98	49.98	49.09	49.14	131091
2013-12-02	49.07	49.42	48.72	48.74	236875
2013-12-03	48.73	49.34	48.59	49.12	369168
2013-12-04	49.01	49.37	48.81	48.97	352698
2013-12-05	48.99	49.00	48.30	48.55	205332
2013-12-06	49.00	49.33	48.79	48.92	212751
2013-12-09	48.93	49.05	48.31	48.56	280612
2013-12-10	48.52	48.80	48.30	48.43	284935
2013-12-11	48.43	48.47	47.64	47.88	270778
2013-12-12	47.95	48.50	47.70	48.11	267046
2013-12-13	48.13	48.74	48.08	48.43	201371
2013-12-16	47.93	48.33	46.75	47.76	750897
2013-12-17	47.63	48.06	46.99	48.01	463065
2013-12-18	48.05	49.26	47.90	49.20	489985
2013-12-19	49.00	49.25	47.68	47.81	472700
2013-12-20	47.82	48.55	47.46	48.18	2297866
2013-12-23	48.27	48.46	47.63	48.26	318132
2013-12-24	48.49	48.86	48.12	48.63	109047
2013-12-26	48.99	49.11	48.25	48.53	214404
2013-12-27	48.83	48.83	48.32	48.48	219501
2013-12-30	48.62	48.69	48.29	48.31	222985
2013-12-31	48.25	48.79	48.23	48.52	278780
2014-01-02	48.53	48.61	47.72	48.06	369286
2014-01-03	48.24	48.51	47.93	48.33	200982
2014-01-06	48.36	48.36	47.18	47.45	242847
2014-01-07	47.65	48.16	47.40	47.95	200340
2014-01-08	47.81	48.06	47.48	47.75	190944
2014-01-09	48.12	49.72	48.12	49.09	669324
2014-01-10	49.06	49.27	48.64	49.17	538224
2014-01-13	48.73	49.28	48.47	49.27	354758
2014-01-14	49.46	50.40	49.30	50.37	219905
2014-01-15	50.37	51.46	50.37	51.05	401818
2014-01-16	50.84	51.17	50.53	51.01	260861
2014-01-17	50.90	51.22	50.83	50.95	244384
2014-01-21	51.36	51.62	51.09	51.57	293243
2014-01-22	51.52	51.87	51.22	51.80	260841
2014-01-23	51.58	51.80	51.20	51.47	368050
2014-01-24	51.09	51.18	50.19	50.20	271829
2014-01-27	50.33	50.58	49.93	49.94	304573
2014-01-28	50.06	50.06	49.51	50.02	320070
2014-01-29	49.56	49.92	48.93	49.05	218982
2014-01-30	49.30	49.99	48.92	49.55	247407
2014-01-31	48.69	49.43	48.69	48.92	258464
2014-02-03	48.93	49.02	46.83	46.89	590940
2014-02-04	47.00	47.43	46.71	47.06	279339
2014-02-05	46.52	47.18	46.08	46.74	253951
2014-02-06	46.92	47.55	46.75	47.49	245122
2014-02-07	47.60	48.24	47.47	48.20	278138
2014-02-10	47.31	48.39	46.50	48.07	430828
2014-02-11	48.13	48.44	47.82	48.34	304006
2014-02-12	48.30	48.95	48.13	48.59	275996
2014-02-13	48.34	49.49	48.34	49.48	182466
2014-02-14	49.51	49.97	49.04	49.81	198458
2014-02-18	50.00	50.71	49.96	50.40	171737
2014-02-19	50.62	51.87	50.61	50.99	372258
2014-02-20	50.91	51.26	50.75	51.01	235357
2014-02-21	51.26	51.44	50.54	51.04	272528
2014-02-24	50.98	51.47	50.85	51.01	209515
2014-02-25	50.95	51.50	50.87	51.20	152401
2014-02-26	51.36	52.66	51.26	52.61	231018
2014-02-27	52.36	52.69	51.92	52.42	195846
2014-02-28	52.56	53.03	52.06	52.43	249724
2014-03-03	52.12	53.40	51.92	52.74	231921
2014-03-04	53.51	55.19	53.07	54.98	448264
2014-03-05	55.23	55.47	54.66	55.04	328084
2014-03-06	55.21	55.55	54.93	55.17	196147
2014-03-07	55.55	55.57	54.71	55.28	245602
2014-03-10	55.21	55.40	54.75	55.32	148449
2014-03-11	55.49	55.59	54.46	54.63	172234
2014-03-12	54.41	54.93	54.16	54.46	205844
2014-03-13	54.62	54.77	53.23	53.61	227335
2014-03-14	53.59	54.96	53.16	54.43	240902
2014-03-17	54.91	55.43	54.69	54.77	119543
2014-03-18	54.80	55.20	54.71	54.88	188969
2014-03-19	54.74	54.82	53.87	54.07	147640
2014-03-20	53.98	55.96	53.98	55.79	367865
2014-03-21	56.15	57.11	55.67	55.68	572456
2014-03-24	55.83	55.93	54.67	55.26	241052
2014-03-25	55.74	56.62	55.24	55.40	317428
2014-03-26	55.65	55.65	54.35	54.40	264237
2014-03-27	54.50	54.61	53.94	54.40	268953
2014-03-28	54.36	54.90	54.26	54.72	269698
2014-03-31	55.20	56.77	54.62	56.41	261591
2014-04-01	56.39	56.94	56.08	56.35	262117
2014-04-02	56.32	56.45	55.63	55.89	221175
2014-04-03	56.62	57.35	56.53	56.72	233762
2014-04-04	57.22	57.22	55.28	55.46	220432
2014-04-07	55.13	55.13	54.18	54.20	242141
2014-04-08	54.32	54.97	53.81	54.53	223807
2014-04-09	54.72	55.25	54.34	55.21	176159
2014-04-10	55.25	55.33	53.31	53.44	197539
2014-04-11	53.30	53.69	52.90	53.16	222826
2014-04-14	53.95	54.30	53.22	53.70	207150
2014-04-15	55.00	55.23	51.39	52.78	370467
2014-04-16	53.28	53.78	52.59	53.23	267236
2014-04-17	53.09	55.03	53.09	54.97	255035
2014-04-21	54.83	55.54	54.83	55.17	215953
2014-04-22	55.24	56.01	54.92	55.11	269772
2014-04-23	55.14	55.82	55.01	55.07	360296
2014-04-24	55.25	55.56	54.53	54.57	266869
2014-04-25	54.35	54.61	53.29	53.77	321845
2014-04-28	54.12	54.37	53.08	54.03	241560
2014-04-29	54.38	54.59	53.86	53.97	185510
2014-04-30	53.68	54.13	53.24	54.05	245060
2014-05-01	54.04	54.23	53.21	53.86	399053
2014-05-02	53.86	55.41	53.76	54.33	271848
2014-05-05	53.90	54.17	53.42	54.02	514117
2014-05-06	53.85	54.23	53.47	53.78	332915
2014-05-07	53.58	55.30	53.43	55.24	304898
2014-05-08	55.15	55.62	53.90	53.99	348302
2014-05-09	53.65	54.28	53.65	53.88	348417
2014-05-12	54.25	54.87	53.79	54.63	321664
2014-05-13	54.57	54.84	54.28	54.46	245333
2014-05-14	54.33	54.42	53.64	53.74	257062
2014-05-15	53.30	53.62	52.75	53.53	266123
2014-05-16	53.46	53.96	53.03	53.91	274494
2014-05-19	53.74	55.20	53.54	54.54	193226
2014-05-20	54.37	54.37	53.27	53.81	296986
2014-05-21	54.06	54.10	53.36	53.86	204218
2014-05-22	53.82	54.50	53.51	54.02	198837
2014-05-23	54.16	54.80	53.84	54.61	152686
2014-05-27	55.10	55.10	54.40	54.59	159279
2014-05-28	54.44	55.28	54.43	54.98	151567
2014-05-29	55.00	55.12	54.24	54.77	212776
2014-05-30	54.87	55.37	54.73	54.80	226909
2014-06-02	54.89	54.89	53.59	54.01	309697
2014-06-03	53.55	54.25	53.44	53.56	220653
2014-06-04	53.29	53.61	53.08	53.48	199145
2014-06-05	53.60	53.84	52.97	53.74	300722
2014-06-06	54.15	54.76	54.11	54.58	331945
2014-06-09	54.53	54.64	54.33	54.50	180550
2014-06-10	54.25	54.52	53.95	54.50	197252
2014-06-11	54.23	54.41	53.96	54.09	150468
2014-06-12	53.90	54.08	53.31	53.55	147947
2014-06-13	53.68	53.68	53.01	53.56	114038
2014-06-16	53.39	53.64	53.14	53.41	182726
2014-06-17	53.42	54.77	53.17	53.78	213267
2014-06-18	53.78	53.99	53.26	53.95	136283
2014-06-19	53.98	54.31	53.77	54.14	107504
2014-06-20	54.31	54.31	53.68	54.13	414245
2014-06-23	54.27	54.37	53.89	53.96	114083
2014-06-24	54.03	54.98	53.84	54.00	215513
2014-06-25	53.74	54.86	53.74	54.76	200280
2014-06-26	54.88	55.02	54.25	54.41	133411
2014-06-27	54.02	55.36	54.02	55.29	457110
2014-06-30	55.15	55.84	54.91	55.72	250467
2014-07-01	55.72	56.99	55.72	56.24	303826
2014-07-02	56.03	56.26	55.60	55.66	145538
2014-07-03	55.76	56.22	55.74	56.09	72824
2014-07-07	56.01	56.10	55.36	56.01	174858
2014-07-08	55.91	56.10	55.63	55.92	266365
2014-07-09	56.00	56.21	55.59	55.95	163852
2014-07-10	54.97	55.89	54.95	55.75	323419
2014-07-11	55.65	55.87	55.52	55.64	151945
2014-07-14	56.10	56.10	55.06	55.21	125095
2014-07-15	54.98	55.26	54.25	54.47	197604
2014-07-16	54.79	54.79	53.50	54.18	317159
2014-07-17	53.87	54.37	53.63	53.72	151081
2014-07-18	53.64	54.61	53.64	54.50	169179
2014-07-21	54.09	54.26	53.51	54.03	97254
2014-07-22	54.18	54.50	54.00	54.10	85245
2014-07-23	54.06	54.19	53.42	53.79	147502
2014-07-24	53.61	54.44	53.38	54.14	183665
2014-07-25	54.04	55.66	54.04	55.33	272299
2014-07-28	55.26	55.52	54.91	55.03	216238
2014-07-29	55.07	55.27	54.49	54.49	215019
2014-07-30	54.75	54.75	54.15	54.19	165554
2014-07-31	53.52	53.75	52.48	52.50	313701
2014-08-01	52.50	52.96	51.92	52.87	327837
2014-08-04	53.06	53.06	51.91	53.01	186302
2014-08-05	52.60	53.29	52.33	52.48	191462
2014-08-06	52.00	52.77	52.00	52.30	104629
2014-08-07	52.42	52.55	51.60	51.86	88615
2014-08-08	51.84	52.67	51.75	52.58	95824
2014-08-11	52.86	53.61	52.79	53.13	102523
2014-08-12	52.88	53.53	52.65	53.40	149920
2014-08-13	53.61	54.13	53.21	54.00	156799
2014-08-14	53.93	54.20	53.89	54.11	86599
2014-08-15	54.51	54.56	53.78	54.43	229023
2014-08-18	54.90	55.28	54.54	54.81	254748
2014-08-19	54.87	55.35	54.83	55.30	182304
2014-08-20	55.04	55.38	54.69	54.98	171912
2014-08-21	54.89	55.03	54.30	54.95	245350
2014-08-22	55.01	55.41	54.85	54.89	177321
2014-08-25	55.15	55.29	54.79	55.28	159442
2014-08-26	55.39	56.22	55.05	56.20	259745
2014-08-27	56.36	56.54	56.09	56.35	138155
2014-08-28	56.22	56.40	55.91	56.13	101349
2014-08-29	56.17	56.35	55.90	56.11	122775
2014-09-02	56.22	56.45	55.42	55.99	289976
2014-09-03	56.28	56.29	55.50	55.64	132178
2014-09-04	55.60	56.04	55.28	55.40	140636
2014-09-05	55.22	55.67	55.16	55.60	99424
2014-09-08	55.58	55.76	55.02	55.32	139768
2014-09-09	55.19	55.19	54.59	54.79	167728
2014-09-10	54.79	55.28	54.47	55.16	94349
2014-09-11	54.81	55.50	54.65	55.22	132371
2014-09-12	55.21	55.25	54.14	54.34	132345
2014-09-15	54.40	54.65	53.91	54.51	144901
2014-09-16	54.46	55.27	54.06	55.09	219365
2014-09-17	55.07	55.51	54.71	55.00	250662
2014-09-18	55.05	55.86	54.89	55.53	260140
2014-09-19	55.98	55.99	54.37	54.59	546063
2014-09-22	54.31	54.43	53.54	53.59	204435
2014-09-23	53.25	53.32	52.52	52.54	323894
2014-09-24	52.74	52.87	52.15	52.69	280197
2014-09-25	52.44	52.73	51.77	52.02	229441
2014-09-26	52.04	52.56	51.75	52.49	147477
2014-09-29	51.94	53.10	51.94	53.09	246412
2014-09-30	53.00	53.00	52.20	52.35	266550
2014-10-01	52.09	52.16	51.09	51.13	349230
2014-10-02	51.09	51.35	50.32	51.25	168834
2014-10-03	51.75	51.91	51.26	51.32	109741
2014-10-06	51.41	51.43	50.99	51.10	101745
2014-10-07	50.77	50.91	50.32	50.66	253400
2014-10-08	50.55	52.19	50.25	52.14	304953
2014-10-09	51.96	52.14	50.37	50.42	211983
2014-10-10	50.10	50.70	49.94	50.19	185501
2014-10-13	50.26	50.75	49.72	50.03	255948
2014-10-14	50.51	51.40	50.23	50.78	202477
2014-10-15	50.41	51.77	49.77	51.27	260659
2014-10-16	50.52	51.58	50.31	51.35	294889
2014-10-17	52.03	52.15	51.44	51.86	182281
2014-10-20	51.60	52.84	51.39	52.79	125081
2014-10-21	52.99	53.61	52.72	53.59	162115
2014-10-22	53.84	54.07	53.05	53.13	208935
2014-10-23	53.90	54.09	53.18	53.88	214877
2014-10-24	54.00	54.73	53.50	54.00	151399
2014-10-27	53.75	54.36	53.44	54.21	207752
2014-10-28	54.59	57.08	54.58	56.93	281479
2014-10-29	56.85	57.37	56.43	56.97	201560
2014-10-30	56.65	58.17	56.65	57.82	245616
2014-10-31	58.52	59.28	58.16	59.18	267575
2014-11-03	59.29	59.99	59.12	59.40	291108
2014-11-04	59.48	59.99	58.85	59.14	249716
2014-11-05	59.31	59.95	58.83	59.60	290446
2014-11-06	59.53	59.98	59.33	59.92	167525
2014-11-07	60.00	60.00	59.33	59.80	189359
2014-11-10	59.66	60.07	59.48	60.04	140559
2014-11-11	60.16	60.40	59.40	60.03	177273
2014-11-12	59.61	60.59	59.61	60.49	157909
2014-11-13	60.40	60.76	60.31	60.27	16711
2014-11-14	59.94	60.09	59.15	59.21	133579
2014-11-17	59.10	59.53	58.71	58.96	166319
2014-11-18	59.16	59.69	58.98	59.27	173286
2014-11-19	59.15	59.32	57.96	58.71	163404
2014-11-20	58.32	59.15	58.32	59.13	145444
2014-11-21	59.81	59.94	58.84	59.23	137738
2014-11-24	59.49	59.49	59.03	59.35	210558
2014-11-25	59.51	59.63	58.95	59.18	130558
2014-11-26	59.10	59.54	58.64	59.48	108874
2014-11-28	59.60	59.96	58.79	58.95	118353
2014-12-01	58.87	59.06	58.43	58.65	173816
2014-12-02	58.65	59.52	58.55	59.50	168446
2014-12-03	59.59	60.47	59.44	59.81	151730
2014-12-04	59.60	60.30	59.25	59.56	160165
2014-12-05	59.45	60.12	59.44	59.90	156099
2014-12-08	59.62	60.15	58.68	59.22	183451
2014-12-09	58.52	59.48	57.97	59.43	223720
2014-12-10	59.08	59.19	58.10	58.17	154792
2014-12-11	58.42	59.12	57.81	58.15	172594
2014-12-12	57.39	57.71	56.83	57.00	322459
2014-12-15	57.38	57.61	56.87	56.98	219048
2014-12-16	56.66	58.19	56.48	57.17	265501
2014-12-17	57.46	59.68	57.05	59.50	227572
2014-12-18	60.19	60.66	59.08	60.51	169270
2014-12-19	60.57	61.64	60.39	61.15	583588
2014-12-22	61.18	61.98	61.07	61.93	151540
2014-12-23	62.27	62.56	61.54	62.09	212413
2014-12-24	62.07	62.49	61.57	61.97	103295
2014-12-26	62.34	63.07	62.03	62.81	157783
2014-12-29	62.91	63.35	62.14	62.98	192480
2014-12-30	62.70	63.16	62.03	62.17	131463
2014-12-31	62.23	62.45	60.32	60.34	238033
2015-01-02	60.57	60.82	58.93	59.87	169591
2015-01-05	59.34	59.79	58.42	58.79	180703
2015-01-06	59.02	59.02	57.03	57.39	207213
2015-01-07	57.76	57.80	56.71	57.77	216368
2015-01-08	58.41	59.63	57.87	59.58	222465
2015-01-09	59.47	59.58	58.75	58.87	124482
2015-01-12	59.00	59.05	57.82	58.17	145092
2015-01-13	58.76	59.66	57.66	58.48	144006
2015-01-14	57.67	59.00	57.45	58.88	114886
2015-01-15	59.56	59.56	58.16	58.70	201693
2015-01-16	58.42	60.42	58.42	60.33	226563
2015-01-20	60.32	60.77	59.47	60.47	166790
2015-01-21	60.12	60.46	59.51	60.17	166014
2015-01-22	60.61	61.71	59.65	61.52	219708
2015-01-23	61.66	61.66	60.84	61.24	146231
2015-01-26	60.98	61.67	60.68	61.64	221408
2015-01-27	61.07	61.90	60.75	61.65	236421
2015-01-28	61.98	62.21	60.68	61.00	304020
2015-01-29	60.99	61.85	60.43	61.76	148166
2015-01-30	61.20	61.89	60.74	61.00	227137
2015-02-02	60.97	61.64	60.02	61.51	321806
2015-02-03	61.87	62.59	61.69	62.41	421955
2015-02-04	62.13	62.43	61.75	62.19	209437
2015-02-05	62.44	62.63	61.42	62.53	170747
2015-02-06	62.06	64.01	61.66	62.41	716433
2015-02-09	61.00	61.23	58.81	58.91	366314
2015-02-10	59.13	59.20	57.68	58.82	287953
2015-02-11	58.55	59.67	58.39	59.35	217081
2015-02-12	59.95	60.30	59.42	60.22	314791
2015-02-13	60.33	61.32	60.21	61.31	226476
2015-02-17	61.38	61.99	60.77	61.66	156621
2015-02-18	61.38	62.15	61.30	62.09	255994
2015-02-19	61.82	62.55	61.68	62.41	140240
2015-02-20	62.41	63.04	61.33	62.96	230332
2015-02-23	62.67	63.15	62.53	63.08	195590
2015-02-24	62.98	63.68	62.90	63.53	195801
2015-02-25	63.60	64.15	63.17	63.49	179788
2015-02-26	63.36	63.67	63.07	63.53	91887
2015-02-27	63.30	64.09	63.06	63.61	172325
2015-03-02	63.38	65.14	63.38	64.87	197449
2015-03-03	64.61	65.35	64.61	65.01	338625
2015-03-04	64.96	65.24	64.90	65.01	303266
2015-03-05	65.01	65.25	64.85	64.98	271432
2015-03-06	64.42	65.40	64.31	64.71	349778
2015-03-09	64.88	65.22	64.52	64.71	205294
2015-03-10	64.28	64.71	63.70	64.01	332191
2015-03-11	64.07	64.77	63.51	64.38	279844
2015-03-12	64.87	65.49	64.36	65.36	224527
2015-03-13	65.37	65.37	63.85	64.28	212074
2015-03-16	64.46	65.16	64.43	64.76	177549
2015-03-17	64.57	64.96	63.98	64.65	201174
2015-03-18	64.55	65.52	63.66	65.08	178975
2015-03-19	64.69	64.96	64.26	64.88	136575
2015-03-20	65.44	66.13	65.04	65.80	353818
2015-03-23	65.69	66.00	65.28	65.29	218816
2015-03-24	65.26	66.06	64.98	65.82	253028
2015-03-25	65.77	66.08	64.10	64.30	307267
2015-03-26	63.98	64.95	63.98	64.40	255473
2015-03-27	64.53	65.71	64.02	65.50	202566
2015-03-30	65.81	66.66	65.68	66.40	144391
2015-03-31	66.78	68.99	66.07	68.88	458239
2015-04-01	68.56	68.77	67.61	68.16	202118
2015-04-02	68.28	69.27	68.12	68.36	134526
2015-04-06	68.23	69.84	68.11	69.62	223565
2015-04-07	69.47	70.08	68.16	68.34	207247
2015-04-08	68.79	69.84	68.51	69.14	273753
2015-04-09	69.14	69.45	68.69	69.02	272349
2015-04-10	69.43	69.54	68.81	69.16	184296
2015-04-13	69.01	69.37	68.73	69.07	160408
2015-04-14	69.17	69.17	68.46	68.93	167875
2015-04-15	69.25	69.40	68.83	69.10	263315
2015-04-16	69.09	69.09	68.02	68.24	261714
2015-04-17	68.14	68.22	66.42	66.47	284387
2015-04-20	66.82	67.29	66.26	67.27	342305
2015-04-21	67.05	68.28	65.36	67.76	289182
2015-04-22	68.12	69.24	67.33	68.83	398845
2015-04-23	68.36	69.68	68.25	69.16	323171
2015-04-24	69.07	69.14	67.91	68.00	178755
2015-04-27	68.04	68.70	67.08	67.28	259976
2015-04-28	67.14	68.86	67.14	68.61	185586
2015-04-29	68.45	68.57	67.11	67.37	173195
2015-04-30	66.69	67.16	65.31	65.36	444031
2015-05-01	65.46	66.53	65.46	66.00	269231
2015-05-04	66.24	68.22	66.24	66.45	255036
2015-05-05	66.42	67.07	65.55	65.90	240381
2015-05-06	65.70	66.18	65.03	65.79	294957
2015-05-07	65.70	66.08	65.61	66.00	183609
2015-05-08	66.49	66.49	65.48	65.70	255543
2015-05-11	65.54	65.95	65.48	65.68	186323
2015-05-12	65.50	65.50	64.36	64.74	215955
2015-05-13	65.00	65.23	64.04	64.72	404001
2015-05-14	65.14	66.57	65.14	66.53	162834
2015-05-15	66.60	67.09	66.43	66.81	141776
2015-05-18	66.82	68.25	66.74	67.58	176362
2015-05-19	67.69	68.24	67.30	67.91	158712
2015-05-20	67.92	68.17	67.38	68.02	251401
2015-05-21	68.00	68.58	67.77	68.31	142791
2015-05-22	68.09	68.40	67.62	67.79	116417
2015-05-26	67.32	67.67	66.39	67.43	218333
2015-05-27	67.73	68.46	66.97	68.26	176616
2015-05-28	67.97	68.55	67.61	68.23	179292
2015-05-29	68.01	68.16	67.36	67.70	463137
2015-06-01	68.20	68.28	67.14	67.98	165764
2015-06-02	67.53	68.39	67.42	67.84	116661
2015-06-03	68.11	69.23	67.35	68.50	174094
2015-06-04	68.05	68.49	67.59	67.71	166604
2015-06-05	67.72	67.91	67.10	67.65	198751
2015-06-08	67.61	68.09	67.11	67.43	209620
2015-06-09	67.29	68.24	67.24	67.44	168183
2015-06-10	67.90	68.98	67.90	68.54	156208
2015-06-11	68.77	69.01	68.42	68.73	137874
2015-06-12	68.74	68.84	67.72	67.93	165281
2015-06-15	67.43	67.43	66.21	66.98	224574
2015-06-16	66.93	68.80	66.93	68.63	142667
2015-06-17	68.99	69.23	68.19	68.54	144197
2015-06-18	68.89	69.94	68.31	69.56	166064
2015-06-19	69.65	69.89	69.22	69.26	384466
2015-06-22	69.51	70.07	69.11	69.91	134866
2015-06-23	69.84	70.33	69.42	70.25	149049
2015-06-24	70.21	70.53	69.71	69.78	197104
2015-06-25	69.93	70.16	69.50	69.81	174716
2015-06-26	69.93	69.98	69.20	69.63	824258
2015-06-29	69.22	69.72	67.99	68.09	185791
2015-06-30	68.56	68.75	68.04	68.34	215455
2015-07-01	68.88	68.88	67.91	68.17	261828
2015-07-02	68.49	68.49	67.51	67.70	102989
2015-07-06	67.16	67.84	66.74	67.46	148134
2015-07-07	67.48	67.68	66.21	67.53	137164
2015-07-08	66.85	67.46	66.46	66.87	253706
2015-07-09	67.55	67.55	66.89	67.07	150231
2015-07-10	67.91	68.42	67.46	67.98	173911
2015-07-13	68.28	69.16	68.05	68.95	122386
2015-07-14	68.99	69.87	68.72	69.70	118435
2015-07-15	69.57	69.73	68.54	68.68	127419
2015-07-16	68.92	69.36	68.59	68.67	99377
2015-07-17	68.62	68.79	68.06	68.34	104946
2015-07-20	68.02	68.46	67.84	68.42	111238
2015-07-21	68.59	69.35	67.36	67.58	189709
2015-07-22	67.57	68.64	67.44	68.63	125478
2015-07-23	68.59	68.72	67.35	67.56	129980
2015-07-24	66.56	68.33	65.38	65.51	219914
2015-07-27	64.98	65.83	64.41	65.78	240878
2015-07-28	65.90	66.93	65.10	66.91	224112
2015-07-29	66.64	67.99	66.54	67.67	136958
2015-07-30	67.33	67.78	66.56	67.63	148340
2015-07-31	67.87	69.03	67.49	68.39	168392
2015-08-03	68.25	68.87	67.59	68.20	118714
2015-08-04	68.36	68.91	67.81	68.19	112488
2015-08-05	68.20	69.25	68.09	68.52	96656
2015-08-06	68.65	68.68	67.76	68.38	123380
2015-08-07	67.90	68.59	67.26	67.64	114371
2015-08-10	67.99	68.64	67.99	68.47	125817
2015-08-11	67.93	68.47	67.40	68.01	139959
2015-08-12	67.52	67.99	66.68	67.61	188113
2015-08-13	67.64	68.02	67.06	67.10	159970
2015-08-14	66.96	68.28	66.88	68.22	159525
2015-08-17	67.89	68.76	67.32	68.59	156114
2015-08-18	68.65	68.84	68.10	68.36	150914
2015-08-19	67.77	67.97	67.18	67.71	193067
2015-08-20	67.20	67.38	66.13	66.22	179510
2015-08-21	64.34	66.06	61.70	65.42	323715
2015-08-24	61.96	65.88	61.13	64.01	334279
2015-08-25	65.95	65.95	61.91	62.07	205778
2015-08-26	63.22	64.05	62.18	63.85	203250
2015-08-27	64.49	65.43	64.06	65.35	150800
2015-08-28	65.06	65.80	64.98	65.36	139422
2015-08-31	65.25	65.63	64.73	65.15	113286
2015-09-01	64.01	64.49	62.53	62.68	210033
2015-09-02	63.33	63.33	62.49	63.16	247168
2015-09-03	63.40	63.91	63.10	63.20	232824
2015-09-04	62.41	62.76	62.08	62.25	183236
2015-09-08	63.05	63.23	62.73	63.09	241473
2015-09-09	63.21	63.67	62.90	63.03	381388
2015-09-10	62.86	63.46	62.48	62.69	119849
2015-09-11	62.26	63.36	62.26	63.32	123874
2015-09-14	63.45	63.45	62.67	62.71	256417
2015-09-15	62.98	63.57	62.56	63.46	227064
2015-09-16	63.53	64.56	63.51	64.44	166295
2015-09-17	64.45	65.30	64.01	64.23	229591
2015-09-18	63.55	64.10	62.96	63.05	567772
2015-09-21	63.37	64.30	63.16	63.97	147416
2015-09-22	63.39	63.71	62.30	62.70	181836
2015-09-23	62.97	63.18	62.13	62.20	152129
2015-09-24	61.71	62.17	61.25	61.96	231254
2015-09-25	62.52	62.81	61.78	61.96	197386
2015-09-28	61.69	61.74	60.08	60.17	249248
2015-09-29	60.15	60.47	59.34	60.03	329260
2015-09-30	60.61	61.62	60.61	61.30	385151
2015-10-01	61.44	61.44	59.69	60.26	279062
2015-10-02	59.65	61.58	59.54	61.58	182145
2015-10-05	62.08	63.03	61.99	62.88	126231
2015-10-06	62.84	63.28	62.27	62.41	296618
2015-10-07	62.57	63.90	62.44	63.82	275974
2015-10-08	63.60	65.37	63.43	65.34	257392
2015-10-09	65.59	66.25	65.29	65.88	150894
2015-10-12	65.81	66.27	65.48	66.16	116149
2015-10-13	65.78	66.56	65.61	65.73	161010
2015-10-14	65.88	66.24	65.29	65.39	119464
2015-10-15	65.69	66.37	64.65	66.18	133465
2015-10-16	66.43	66.70	65.76	66.54	139646
2015-10-19	66.09	66.72	65.79	66.46	130204
2015-10-20	66.31	67.00	66.13	66.23	160645
2015-10-21	66.52	66.55	64.97	64.98	205671
2015-10-22	65.42	66.11	64.08	65.34	183120
2015-10-23	66.01	66.25	64.63	64.82	189800
2015-10-26	64.55	64.74	63.97	64.13	131092
2015-10-27	63.81	63.81	62.93	63.70	268641
2015-10-28	63.78	65.75	63.73	65.60	183744
2015-10-29	65.45	65.73	64.54	65.12	94113
2015-10-30	64.91	65.74	64.90	65.27	138146
2015-11-02	65.22	66.02	64.89	65.85	95556
2015-11-03	65.57	66.62	64.83	66.15	206411
2015-11-04	65.98	66.29	65.30	65.97	160465
2015-11-05	65.88	66.12	65.28	65.89	132743
2015-11-06	65.43	66.32	64.76	66.25	147668
2015-11-09	66.11	66.11	64.26	64.73	116804
2015-11-10	64.47	64.80	63.76	64.52	143117
2015-11-11	64.58	64.71	64.09	64.37	113463
2015-11-12	64.13	64.45	62.98	63.10	117989
2015-11-13	62.90	63.69	62.45	63.03	134858
2015-11-16	63.17	64.46	62.91	64.40	134940
2015-11-17	64.01	64.66	63.73	64.33	115527
2015-11-18	64.33	65.02	63.74	64.93	190055
2015-11-19	64.97	65.39	64.58	64.92	95929
2015-11-20	65.31	65.39	64.50	64.71	137144
2015-11-23	64.54	65.74	64.29	64.90	81198
2015-11-24	64.71	65.74	64.41	65.40	106896
2015-11-25	65.32	66.22	64.92	66.13	100901
2015-11-27	65.99	66.61	65.79	66.48	46864
2015-11-30	66.51	67.10	66.21	66.84	178630
2015-12-01	67.14	67.47	66.71	67.00	139623
2015-12-02	67.00	67.00	65.93	66.08	75844
2015-12-03	66.39	66.46	64.72	64.99	115579
2015-12-04	65.02	66.35	65.02	66.27	175172
2015-12-07	66.13	66.24	65.35	65.89	163709
2015-12-08	65.18	65.18	63.92	64.09	184172
2015-12-09	64.08	64.82	63.47	63.82	179705
2015-12-10	63.76	64.05	62.97	63.22	145038
2015-12-11	62.14	63.03	61.57	61.88	148711
2015-12-14	61.79	62.48	61.45	62.17	233637
2015-12-15	62.63	63.14	62.04	62.49	202685
2015-12-16	62.78	63.29	61.80	63.07	449963
2015-12-17	63.10	63.42	62.02	62.02	169601
2015-12-18	61.66	61.81	60.57	61.04	424380
2015-12-21	61.36	61.85	60.70	61.80	151003
2015-12-22	62.11	63.00	61.45	62.85	91577
2015-12-23	63.14	63.89	62.88	63.72	108837
2015-12-24	63.79	64.16	63.20	63.82	57685
2015-12-28	63.59	64.15	63.12	63.92	121399
2015-12-29	64.21	64.45	63.61	64.29	93115
2015-12-30	64.32	64.70	63.98	64.16	154350
2015-12-31	63.79	64.16	62.78	62.82	161523
2016-01-04	61.87	62.03	59.75	60.70	223003
2016-01-05	60.84	61.24	60.26	60.58	100811
2016-01-06	59.77	60.54	59.71	60.16	159320
2016-01-07	58.98	59.74	58.89	59.22	165873
2016-01-08	59.47	60.40	58.84	59.04	288275
2016-01-11	59.19	59.19	58.06	58.71	107447
2016-01-12	59.12	59.12	57.93	58.70	143568
2016-01-13	58.92	59.13	56.08	56.24	263934
2016-01-14	56.46	59.13	56.06	58.10	260637
2016-01-15	56.50	57.24	54.03	56.63	247242
2016-01-19	57.11	57.11	54.20	55.61	292279
2016-01-20	54.76	57.05	54.73	56.53	375931
2016-01-21	56.61	57.60	55.96	56.53	212116
2016-01-22	57.38	58.83	57.17	58.76	265059
2016-01-25	58.43	58.51	56.57	56.65	211854
2016-01-26	57.03	57.83	56.81	57.29	237100
2016-01-27	57.03	57.38	56.38	56.73	219385
2016-01-28	57.30	57.95	56.69	57.76	192365
2016-01-29	57.97	59.75	57.77	59.67	372731
2016-02-01	59.16	59.62	58.29	58.50	203870
2016-02-02	57.76	58.17	57.20	57.47	179694
2016-02-03	58.07	58.33	56.69	57.74	247966
2016-02-04	57.59	58.60	57.03	57.38	179410
2016-02-05	56.38	56.38	52.69	53.92	453479
2016-02-08	53.92	55.49	53.24	54.72	379567
2016-02-09	54.10	55.65	54.09	54.98	258853
2016-02-10	55.21	56.39	54.94	54.97	188836
2016-02-11	54.01	54.65	53.43	54.14	278879
2016-02-12	54.75	55.39	54.49	55.30	191348
2016-02-16	56.03	56.43	55.41	56.25	132552
2016-02-17	56.55	56.80	55.46	56.06	264182
2016-02-18	56.06	56.81	55.39	56.31	171808
2016-02-19	56.25	57.01	56.14	56.80	129860
2016-02-22	57.31	57.62	56.63	56.70	131333
2016-02-23	56.43	56.54	55.84	55.86	117548
2016-02-24	55.20	56.85	55.20	56.74	145222
2016-02-25	56.90	57.32	56.49	57.22	124795
2016-02-26	57.44	57.63	56.90	57.60	284625
2016-02-29	57.61	58.72	57.42	57.48	240831
2016-03-01	57.95	59.06	57.23	58.63	210515
2016-03-02	58.40	58.68	57.89	58.45	206957
2016-03-03	58.41	58.64	58.20	58.56	252948
2016-03-04	58.62	58.87	58.13	58.77	254070
2016-03-07	58.43	59.44	58.30	59.35	188221
2016-03-08	58.87	59.45	58.48	58.58	218246
2016-03-09	58.80	59.67	58.77	59.62	232197
2016-03-10	59.93	60.37	59.71	60.28	273076
2016-03-11	60.74	62.26	60.74	62.16	227110
2016-03-14	61.94	62.60	61.47	62.30	260516
2016-03-15	62.06	63.11	61.99	62.54	276052
2016-03-16	62.22	63.33	62.22	63.14	200652
2016-03-17	63.11	64.70	63.01	64.65	205875
2016-03-18	65.01	65.75	64.64	65.39	722669
2016-03-21	65.08	65.23	63.32	63.66	246749
2016-03-22	63.38	63.72	62.89	63.35	197959
2016-03-23	63.21	63.21	62.27	62.27	196442
2016-03-24	61.98	62.79	61.63	62.36	133474
2016-03-28	62.55	62.94	61.70	62.37	141984
2016-03-29	62.29	63.94	61.53	63.86	210218
2016-03-30	64.33	64.33	63.64	63.91	125132
2016-03-31	63.82	64.57	63.37	63.46	121749
2016-04-01	62.95	63.84	62.63	63.82	178079
2016-04-04	63.76	63.95	62.80	63.27	148910
2016-04-05	62.77	63.73	62.70	63.45	175060
2016-04-06	63.43	64.53	62.77	64.43	198307
2016-04-07	64.02	64.33	63.88	64.25	215651
2016-04-08	64.72	65.09	64.09	64.53	116642
2016-04-11	64.72	65.43	64.24	64.49	116408
2016-04-12	64.54	65.51	64.42	65.19	169898
2016-04-13	65.64	66.20	65.07	66.05	194441
2016-04-14	66.09	66.52	65.13	65.39	220934
2016-04-15	65.34	66.31	65.06	66.30	176875
2016-04-18	66.03	66.57	65.69	66.35	143313
2016-04-19	66.89	66.96	65.96	66.83	130212
2016-04-20	65.81	67.55	64.74	67.11	139433
2016-04-21	67.64	68.44	67.30	67.54	192459
2016-04-22	67.49	68.20	67.37	67.81	212473
2016-04-25	67.39	67.93	67.03	67.15	149714
2016-04-26	67.63	68.48	67.17	67.92	198359
2016-04-27	68.73	68.73	67.51	67.98	112749
2016-04-28	67.88	68.10	67.21	67.46	149805
2016-04-29	67.24	67.55	66.25	67.25	136638
2016-05-02	67.23	68.06	66.77	68.01	149171
2016-05-03	67.30	67.72	66.63	66.79	143097
2016-05-04	66.12	66.84	65.62	66.05	144027
2016-05-05	66.38	66.47	65.78	65.83	109646
2016-05-06	65.82	66.56	65.34	66.47	82826
2016-05-09	66.12	66.74	65.62	65.78	138354
2016-05-10	66.21	67.17	65.86	67.14	109177
2016-05-11	67.20	67.43	66.52	66.55	83122
2016-05-12	67.08	67.29	66.24	66.56	132075
2016-05-13	66.31	66.43	65.37	65.59	138026
2016-05-16	65.95	67.30	65.95	67.02	117126
2016-05-17	67.04	67.04	65.47	65.94	167675
2016-05-18	65.66	66.79	65.37	65.76	165590
2016-05-19	65.26	66.62	65.26	66.54	208043
2016-05-20	66.94	67.65	66.78	67.35	262495
2016-05-23	67.38	67.49	66.79	66.84	120395
2016-05-24	67.30	68.17	66.36	67.81	194105
2016-05-25	67.87	68.54	67.51	67.81	135002
2016-05-26	67.81	68.21	67.38	67.56	76796
2016-05-27	67.74	68.57	67.65	68.42	99258
2016-05-31	68.65	68.99	68.10	68.22	133689
2016-06-01	67.79	68.65	67.66	68.48	100895
2016-06-02	68.39	69.19	68.19	69.16	100169
2016-06-03	69.21	69.21	68.51	69.18	100468
2016-06-06	69.21	70.41	68.96	70.14	107133
2016-06-07	70.15	70.91	69.95	70.53	83842
2016-06-08	70.53	71.21	69.70	71.08	113352
2016-06-09	70.79	71.41	70.64	71.35	131440
2016-06-10	71.04	71.34	70.61	71.23	167737
2016-06-13	70.85	71.34	70.30	70.43	160090
2016-06-14	70.23	70.58	69.61	70.46	137193
2016-06-15	70.82	71.10	70.19	70.34	126028
2016-06-16	69.82	70.79	69.45	70.70	145727
2016-06-17	70.76	71.14	69.66	70.50	350801
2016-06-20	71.24	71.98	71.19	71.28	109837
2016-06-21	71.17	71.78	70.74	71.51	115642
2016-06-22	71.55	71.75	71.27	71.38	164106
2016-06-23	72.00	72.53	71.72	72.21	267181
2016-06-24	69.30	70.61	67.57	69.83	1011591
2016-06-27	69.23	69.23	67.40	67.76	342326
2016-06-28	68.25	69.28	67.63	69.21	259854
2016-06-29	70.07	70.07	69.02	69.43	194140
2016-06-30	69.67	71.08	69.17	71.04	394257
2016-07-01	71.09	72.00	70.32	70.80	221465
2016-07-05	70.64	70.64	69.40	69.64	227317
2016-07-06	69.44	69.66	68.64	69.12	241183
2016-07-07	69.08	69.51	68.67	68.89	182572
2016-07-08	69.15	69.77	69.03	69.56	458647
2016-07-11	69.75	69.75	68.99	69.24	372905
2016-07-12	69.58	70.36	69.45	69.75	307583
2016-07-13	69.95	70.14	69.36	69.71	385318
2016-07-14	69.95	70.99	69.95	70.53	152725
2016-07-15	70.93	70.97	70.50	70.65	136058
2016-07-18	70.73	71.05	70.55	71.00	135881
2016-07-19	70.81	71.11	70.45	70.77	92866
2016-07-20	70.85	71.47	70.33	71.19	131452
2016-07-21	71.36	71.41	70.19	70.40	125744
2016-07-22	71.70	75.89	71.05	75.59	954131
2016-07-25	74.71	75.20	74.09	74.74	297079
2016-07-26	74.71	75.18	74.07	74.07	187004
2016-07-27	74.27	74.55	73.41	74.36	177227
2016-07-28	74.16	74.82	74.13	74.47	157455
2016-07-29	74.33	74.41	73.63	73.83	188592
2016-08-01	73.92	74.10	73.26	73.54	178594
2016-08-02	73.62	73.62	72.68	72.42	89849
2016-08-03	72.40	73.32	71.89	73.29	122242
2016-08-04	72.86	73.72	72.21	73.54	111498
2016-08-05	73.86	74.47	73.73	74.10	134278
2016-08-08	73.98	74.28	73.63	74.08	144936
2016-08-09	74.00	74.74	73.71	74.44	190868
2016-08-10	74.55	74.92	74.07	74.50	114049
2016-08-11	74.83	75.28	73.87	74.52	121895
2016-08-12	74.26	74.42	73.85	74.01	84243
2016-08-15	74.03	74.43	73.77	73.85	138037
2016-08-16	73.79	73.79	72.83	72.84	113108
2016-08-17	73.03	73.03	72.32	72.54	137772
2016-08-18	72.54	72.95	72.33	72.53	170359
2016-08-19	72.33	73.94	72.11	73.60	304799
2016-08-22	73.59	73.81	73.17	73.46	133058
2016-08-23	73.76	74.42	73.52	73.63	134018
2016-08-24	73.43	73.47	72.97	73.12	124099
2016-08-25	73.08	73.93	72.91	73.91	120271
2016-08-26	74.00	74.44	72.53	73.09	202358
2016-08-29	73.28	73.98	73.03	73.84	108793
2016-08-30	73.70	74.66	73.70	74.41	215731
2016-08-31	74.37	74.69	73.04	73.23	187398
2016-09-01	73.42	74.23	72.90	74.22	209985
2016-09-02	74.71	75.10	74.36	75.07	166904
2016-09-06	75.11	75.16	74.75	75.03	185739
2016-09-07	74.73	75.37	74.60	75.28	236806
2016-09-08	75.23	75.47	75.06	75.19	162021
2016-09-09	74.56	74.74	73.83	73.86	233028
2016-09-12	73.55	75.50	73.55	75.26	231147
2016-09-13	74.04	74.88	74.04	74.58	256710
2016-09-14	74.66	75.13	74.34	74.83	215825
2016-09-15	75.06	75.31	74.50	75.01	128585
2016-09-16	75.00	75.45	74.57	74.96	322826
2016-09-19	75.28	75.83	74.88	75.10	118861
2016-09-20	75.21	75.37	74.55	74.65	113523
2016-09-21	75.04	75.46	74.40	75.24	197149
2016-09-22	75.72	75.96	75.35	75.42	281579
2016-09-23	75.27	75.38	74.74	74.77	132639
2016-09-26	74.38	75.18	74.27	74.83	95901
2016-09-27	74.80	75.37	74.51	75.26	72912
2016-09-28	75.40	75.93	74.89	75.89	116274
2016-09-29	75.81	76.07	75.00	75.01	96157
2016-09-30	75.66	76.15	74.89	75.80	184048
2016-10-03	75.66	75.66	74.95	75.13	153187
2016-10-04	75.14	75.33	74.56	74.65	120399
2016-10-05	75.04	75.65	74.46	74.92	98670
2016-10-06	74.62	75.40	74.58	75.13	134036
2016-10-07	75.08	75.27	73.60	74.36	289573
2016-10-10	74.84	75.58	74.15	74.62	126008
2016-10-11	74.53	74.62	72.92	73.18	210365
2016-10-12	73.35	73.42	72.83	73.14	133444
2016-10-13	72.60	72.81	72.01	72.49	131433
2016-10-14	72.79	73.03	72.03	72.29	112172
2016-10-17	72.20	72.49	71.90	72.14	98947
2016-10-18	72.60	72.96	71.73	72.52	142339
2016-10-19	72.78	72.79	72.23	72.29	162835
2016-10-20	72.94	72.94	70.91	71.37	161528
2016-10-21	69.22	73.70	68.51	73.13	461023
2016-10-24	73.95	74.93	73.69	74.43	325904
2016-10-25	74.25	74.33	73.66	73.77	385185
2016-10-26	73.54	74.00	73.29	73.62	156731
2016-10-27	73.81	73.85	73.11	73.83	192533
2016-10-28	74.07	74.51	73.48	73.66	115173
2016-10-31	73.88	75.00	73.31	74.51	235686
2016-11-01	74.67	74.87	72.94	73.27	265626
2016-11-02	73.10	74.16	73.05	73.34	165970
2016-11-03	73.35	74.03	73.22	73.77	147515
2016-11-04	73.92	74.49	73.52	73.72	214562
2016-11-07	74.27	74.84	74.02	74.74	169575
2016-11-08	74.52	74.95	74.41	74.76	226181
2016-11-09	74.42	75.33	73.13	74.92	283753
2016-11-10	75.54	75.54	73.54	73.58	286255
2016-11-11	73.65	75.36	73.42	75.19	345662
2016-11-14	75.69	76.94	75.63	76.91	202570
2016-11-15	76.97	77.32	75.07	75.29	311689
2016-11-16	75.29	75.72	74.69	75.60	202293
2016-11-17	75.76	75.84	75.16	75.44	137372
2016-11-18	75.38	76.34	74.90	76.15	280389
2016-11-21	76.60	76.87	76.07	76.86	157365
2016-11-22	77.16	77.88	76.93	77.76	120448
2016-11-23	77.75	78.03	77.21	77.79	110491
2016-11-25	77.77	78.24	77.44	78.24	71998
2016-11-28	78.25	78.86	77.69	77.91	143570
2016-11-29	78.21	78.67	77.82	78.52	102256
2016-11-30	79.17	79.17	78.00	78.09	145095
2016-12-01	78.25	78.44	77.09	77.46	160584
2016-12-02	77.43	77.64	76.80	77.17	122695
2016-12-05	77.63	78.02	77.33	77.74	127434
2016-12-06	77.84	78.90	76.96	78.88	200614
2016-12-07	78.91	80.68	78.81	80.56	128872
2016-12-08	80.71	82.80	80.43	82.78	149327
2016-12-09	83.28	83.38	82.28	83.11	162856
2016-12-12	82.81	83.12	81.91	82.11	194805
2016-12-13	82.28	82.83	81.27	82.11	150760
2016-12-14	82.29	82.33	79.46	79.47	195485
2016-12-15	79.37	80.13	79.07	79.86	217682
2016-12-16	79.44	80.45	78.71	80.23	455560
2016-12-19	78.48	79.22	78.42	79.01	144560
2016-12-20	78.99	79.20	78.50	79.00	166486
2016-12-21	79.00	79.46	78.59	78.73	135970
2016-12-22	78.65	78.72	77.89	78.40	106256
2016-12-23	78.45	78.45	77.95	78.39	157307
2016-12-27	78.52	79.47	78.52	79.14	117378
2016-12-28	79.40	79.69	78.11	78.37	87707
2016-12-29	78.46	78.87	78.33	78.83	64462
2016-12-30	79.00	79.00	78.20	78.58	92326
2017-01-03	79.16	79.29	77.40	77.72	190587
2017-01-04	78.00	79.24	78.00	78.91	205503
2017-01-05	78.78	78.78	76.86	77.32	272479
2017-01-06	77.38	77.80	76.84	77.14	102330
2017-01-09	76.67	77.12	76.33	76.61	133868
2017-01-10	76.62	77.97	76.11	77.66	161307
2017-01-11	77.61	78.35	77.58	78.11	233387
2017-01-12	78.00	78.08	76.68	77.32	95938
2017-01-13	77.90	78.40	77.75	78.13	105132
2017-01-17	77.82	78.05	77.15	77.32	92808
2017-01-18	77.63	78.05	77.33	77.74	92188
2017-01-19	77.76	77.76	76.34	76.73	94077
2017-01-20	76.55	77.34	76.21	76.88	185996
2017-01-23	77.04	77.80	76.37	76.88	70818
2017-01-24	77.21	78.33	77.11	78.15	144150
2017-01-25	78.92	78.92	77.71	78.16	131435
2017-01-26	78.37	78.37	77.31	77.45	110114
2017-01-27	77.60	77.84	76.59	77.38	72080
2017-01-30	77.20	77.22	75.96	76.57	139079
2017-01-31	76.21	76.98	75.54	76.75	182748
2017-02-01	76.98	77.44	76.02	76.51	155576
2017-02-02	76.63	76.96	75.88	75.78	137024
2017-02-03	76.47	77.22	75.76	77.02	126789
2017-02-06	76.70	77.08	76.29	76.56	84944
2017-02-07	76.70	77.03	75.64	76.03	104305
2017-02-08	75.75	76.57	75.42	75.95	98508
2017-02-09	76.05	77.15	75.92	77.00	109052
2017-02-10	78.75	82.46	78.01	78.48	545375
2017-02-13	79.19	79.32	78.36	78.53	174268
2017-02-14	78.07	78.84	77.62	78.58	170451
2017-02-15	78.07	79.22	77.67	78.92	147014
2017-02-16	78.98	79.76	78.84	79.16	211839
2017-02-17	78.92	79.46	78.90	79.45	167955
2017-02-21	79.82	80.00	79.00	79.64	136299
2017-02-22	79.46	80.04	79.37	79.69	133908
2017-02-23	80.13	80.24	79.19	79.74	113259
2017-02-24	79.26	80.33	79.05	80.29	153483
2017-02-27	80.21	80.35	79.38	80.01	152506
2017-02-28	79.77	80.23	79.57	79.94	231456
2017-03-01	81.04	81.67	80.61	81.11	203088
2017-03-02	80.52	80.76	79.93	80.05	85597
2017-03-03	79.47	80.23	79.37	80.09	120351
2017-03-06	79.44	80.66	79.44	79.75	74430
2017-03-07	79.68	79.68	78.76	78.95	95780
2017-03-08	79.26	79.38	78.63	78.64	122416
2017-03-09	78.55	79.05	78.38	78.49	93506
2017-03-10	79.02	79.24	78.63	78.94	113019
2017-03-13	78.95	79.67	78.95	79.61	70543
2017-03-14	79.05	80.00	78.79	79.19	74346
2017-03-15	79.59	81.20	79.43	80.88	173776
2017-03-16	80.91	81.24	79.98	80.98	99181
2017-03-17	80.92	81.88	80.51	81.72	370595
2017-03-20	81.63	81.67	80.69	81.60	98634
2017-03-21	81.72	81.72	80.25	80.30	113250
2017-03-22	80.29	80.56	79.59	79.88	101466
2017-03-23	79.74	80.67	78.92	80.38	61815
2017-03-24	80.59	81.29	79.75	79.95	95394
2017-03-27	78.95	79.85	77.64	79.65	107535
2017-03-28	79.20	79.56	78.88	79.13	183931
2017-03-29	79.08	79.41	78.52	79.27	110721
2017-03-30	79.47	79.80	79.10	79.44	107144
2017-03-31	79.50	80.06	79.16	79.26	192550
2017-04-03	79.25	80.05	78.46	78.93	210212
2017-04-04	79.50	79.54	78.55	79.16	161184
2017-04-05	79.63	79.73	78.54	78.60	107977
2017-04-06	78.65	79.35	78.23	79.23	102884
2017-04-07	79.03	79.67	78.99	79.40	86601
2017-04-10	79.44	80.02	79.14	79.91	130221
2017-04-11	79.67	80.68	79.40	80.66	129138
2017-04-12	80.53	80.61	79.68	80.05	106420
2017-04-13	79.90	80.83	78.82	79.01	108905
2017-04-17	79.61	79.98	78.95	79.92	108820
2017-04-18	79.86	80.37	79.28	79.80	173849
2017-04-19	80.29	80.53	79.51	80.05	88037
2017-04-20	80.30	81.17	80.11	81.06	109567
2017-04-21	80.88	81.91	80.18	81.54	149874
2017-04-24	82.98	82.98	81.20	82.09	109664
2017-04-25	82.89	84.07	82.40	83.27	165775
2017-04-26	81.55	84.55	81.18	83.35	208214
2017-04-27	83.49	84.05	82.92	83.33	124935
2017-04-28	83.34	83.34	81.56	81.80	140003
2017-05-01	81.99	82.48	80.81	81.56	166046
2017-05-02	81.74	81.94	80.41	80.50	146818
2017-05-03	80.13	81.27	79.93	80.14	176181
2017-05-04	80.31	80.95	79.51	80.95	122489
2017-05-05	81.04	81.52	80.91	81.31	178979
2017-05-08	81.12	81.54	80.40	81.12	83210
2017-05-09	81.17	81.17	80.00	79.95	137619
2017-05-10	79.86	80.74	79.78	80.56	76255
2017-05-11	80.38	80.40	79.44	80.00	131613
2017-05-12	79.79	80.35	79.59	79.81	99397
2017-05-15	79.96	80.49	79.54	80.20	146013
2017-05-16	80.14	80.78	80.01	80.56	80685
2017-05-17	79.43	80.73	79.43	80.25	143452
2017-05-18	80.07	80.83	79.74	79.83	112598
2017-05-19	79.84	80.41	79.67	80.03	127111
2017-05-22	80.22	80.50	78.98	80.18	159186
2017-05-23	80.45	80.61	79.70	80.22	78383
2017-05-24	80.39	81.20	79.74	80.42	96027
2017-05-25	80.67	80.78	79.91	80.39	70704
2017-05-26	80.39	80.83	79.89	80.62	85511
2017-05-30	80.39	80.39	79.62	80.06	80706
2017-05-31	80.35	80.55	79.61	80.29	108932
2017-06-01	80.36	82.00	80.02	81.99	180447
2017-06-02	82.22	83.68	81.59	83.16	171978
2017-06-05	83.11	83.11	81.12	81.18	100489
2017-06-06	80.84	81.47	80.54	81.23	98017
2017-06-07	81.29	81.78	80.55	80.76	97890
2017-06-08	80.83	81.40	80.16	81.20	98536
2017-06-09	81.53	82.63	80.66	82.58	181263
2017-06-12	82.65	83.00	81.20	81.51	164759
2017-06-13	81.72	82.45	81.35	82.44	121512
2017-06-14	82.52	82.77	81.42	82.02	97658
2017-06-15	81.18	82.00	81.00	81.79	81714
2017-06-16	81.24	82.03	80.45	81.86	362035
2017-06-19	82.27	82.38	81.18	81.78	108568
2017-06-20	81.31	81.63	80.91	81.07	106020
2017-06-21	81.20	81.20	80.02	80.21	113959
2017-06-22	80.30	81.00	79.85	80.67	160867
2017-06-23	81.01	81.34	80.10	80.52	222360
2017-06-26	80.61	80.80	79.99	80.43	90913
2017-06-27	80.28	81.19	80.03	80.13	74347
2017-06-28	80.85	81.09	80.20	80.59	112467
2017-06-29	80.92	81.05	79.20	79.83	127458
2017-06-30	79.93	81.03	79.84	80.53	142315
2017-07-03	80.72	81.46	80.52	81.26	79538
2017-07-05	81.13	81.44	80.53	81.06	113134
2017-07-06	80.68	81.06	80.22	80.43	99478
2017-07-07	80.67	81.64	80.26	81.51	91087
2017-07-10	81.26	81.94	81.08	81.22	114033
2017-07-11	81.17	82.33	81.17	81.53	97984
2017-07-12	81.99	82.84	81.99	82.71	110350
2017-07-13	82.70	82.70	81.50	81.89	91906
2017-07-14	81.88	82.82	81.88	82.22	84332
2017-07-17	82.10	82.68	81.60	81.90	162124
2017-07-18	81.70	82.16	81.23	81.70	139133
2017-07-19	81.74	82.12	81.40	81.90	116213
2017-07-20	81.91	82.66	80.80	81.38	147457
2017-07-21	82.75	84.98	73.32	76.00	705046
2017-07-24	75.98	76.07	74.92	75.80	228054
2017-07-25	76.47	76.60	75.60	76.06	314708
2017-07-26	75.87	75.87	75.01	75.25	195503
2017-07-27	75.35	75.39	74.15	75.08	234662
2017-07-28	74.86	75.14	74.25	74.70	276316
2017-07-31	75.03	75.03	74.00	74.36	333546
2017-08-01	74.50	74.84	73.98	74.11	318758
2017-08-02	74.26	74.40	73.72	74.13	191806
2017-08-03	74.02	74.20	73.49	73.80	146482
2017-08-04	73.91	74.84	73.65	74.49	155338
2017-08-07	74.57	75.34	74.44	74.66	145633
2017-08-08	74.56	75.66	74.11	75.08	180789
2017-08-09	74.69	74.92	74.06	74.30	174748
2017-08-10	74.10	74.51	73.53	73.74	150360
2017-08-11	73.30	74.26	73.30	74.08	151962
2017-08-14	74.48	75.36	73.73	74.89	125750
2017-08-15	74.83	75.29	74.11	74.32	90576
2017-08-16	74.38	74.62	73.94	74.31	101086
2017-08-17	74.16	74.37	72.78	72.81	153529
2017-08-18	72.37	73.01	72.03	72.62	208619
2017-08-21	72.58	72.91	72.07	72.40	85234
2017-08-22	72.59	72.75	72.26	72.53	143948
2017-08-23	72.21	72.65	72.12	72.37	106824
2017-08-24	72.55	72.58	71.73	71.84	85878
2017-08-25	72.08	72.27	71.83	72.15	109035
2017-08-28	72.29	72.93	71.63	72.23	216461
2017-08-29	71.83	72.15	71.77	72.05	101454
2017-08-30	71.98	72.10	71.51	72.01	96905
2017-08-31	72.13	72.35	71.74	72.15	159960
2017-09-01	72.41	73.02	72.03	72.88	142883
2017-09-05	72.96	73.00	71.65	72.30	111402
2017-09-06	72.41	72.41	71.21	71.89	138467
2017-09-07	71.97	72.31	71.35	72.15	130153
2017-09-08	72.03	72.72	71.46	72.56	126634
2017-09-11	72.93	73.49	72.16	73.23	460252
2017-09-12	73.39	74.26	73.39	73.96	112857
2017-09-13	73.89	74.64	73.02	74.28	194235
2017-09-14	74.37	75.27	74.09	75.26	153719
2017-09-15	75.26	75.26	74.38	74.83	547923
2017-09-18	75.07	75.38	74.52	74.90	206839
2017-09-19	74.84	75.51	74.40	75.36	336710
2017-09-20	75.49	75.95	75.35	75.71	155031
2017-09-21	75.74	76.38	75.60	75.90	135739
2017-09-22	76.37	77.10	76.10	76.80	129373
2017-09-25	76.91	76.92	76.11	76.73	131177
2017-09-26	76.93	77.05	76.44	76.54	109590
2017-09-27	76.96	77.16	76.00	76.99	300304
2017-09-28	77.09	77.27	76.47	76.98	174034
2017-09-29	76.85	77.36	76.75	76.92	181712
2017-10-02	77.00	77.96	76.70	77.93	202679
2017-10-03	78.08	78.35	77.82	78.02	219966
2017-10-04	78.17	78.46	77.96	78.43	134851
2017-10-05	78.53	78.80	78.15	78.24	187191
2017-10-06	78.17	78.49	77.93	78.25	116992
2017-10-09	78.33	78.48	77.91	78.34	1174703
2017-10-10	78.73	79.05	78.48	78.76	130161
2017-10-11	78.70	79.34	78.12	79.11	106000
2017-10-12	79.08	79.40	78.63	79.20	81278
2017-10-13	79.32	79.32	78.35	78.58	204375
2017-10-16	78.70	79.26	78.05	78.60	195794
2017-10-17	78.49	79.11	77.42	77.83	196047
2017-10-18	78.00	78.89	77.50	78.69	258196
2017-10-19	78.29	78.56	77.55	78.26	216219
2017-10-20	80.50	80.98	77.82	79.19	304897
2017-10-23	79.34	79.34	77.05	77.37	174219
2017-10-24	77.31	77.70	77.01	77.37	202042
2017-10-25	77.36	77.76	76.60	77.21	184719
2017-10-26	77.40	77.94	77.20	77.89	190293
2017-10-27	78.20	78.33	77.56	77.98	355299
2017-10-30	77.73	78.12	75.53	75.65	277317
2017-10-31	76.29	76.35	75.60	76.05	232242
2017-11-01	76.64	76.72	75.55	75.81	288315
2017-11-02	75.64	75.96	75.37	75.27	140519
2017-11-03	75.12	75.21	74.76	74.93	134877
2017-11-06	74.88	75.29	74.42	74.50	213089
2017-11-07	74.30	74.76	73.55	74.44	274798
2017-11-08	74.07	75.07	73.70	74.90	219468
2017-11-09	74.61	74.93	74.24	74.66	176558
2017-11-10	74.46	75.10	74.23	74.52	148204
2017-11-13	74.27	75.43	74.08	75.40	377121
2017-11-14	74.99	75.63	74.99	75.41	224136
2017-11-15	74.89	74.91	74.07	74.33	219108
2017-11-16	74.52	75.50	74.52	75.29	196353
2017-11-17	75.02	75.76	75.02	75.49	189038
2017-11-20	75.55	75.89	74.53	75.79	115811
2017-11-21	76.22	76.70	75.49	76.67	187003
2017-11-22	76.92	77.00	75.84	75.87	142723
2017-11-24	76.07	76.23	75.53	75.83	57717
2017-11-27	75.90	76.69	75.80	75.97	203955
2017-11-28	76.13	76.82	75.52	76.74	163697
2017-11-29	76.74	77.99	76.33	77.55	164608
2017-11-30	77.22	78.35	76.50	77.53	214867
2017-12-01	77.50	77.51	75.66	77.19	148363
2017-12-04	77.91	78.24	77.11	77.20	184282
2017-12-05	77.16	77.34	76.49	76.50	129309
2017-12-06	76.24	76.63	75.87	76.80	132866
2017-12-07	76.32	76.86	75.72	76.80	254752
2017-12-08	76.95	77.02	75.41	75.47	174902
2017-12-11	75.28	75.49	74.70	74.95	179022
2017-12-12	75.12	75.12	74.57	74.74	221469
2017-12-13	74.80	75.13	74.54	74.69	138644
2017-12-14	74.83	75.00	73.81	73.99	135326
2017-12-15	74.60	75.93	74.57	75.70	606277
2017-12-18	74.10	75.29	73.30	74.99	456409
2017-12-19	75.07	75.23	74.21	74.46	341650
2017-12-20	74.46	75.11	74.10	74.15	218531
2017-12-21	74.30	74.46	73.49	73.55	125185
2017-12-22	73.56	74.13	73.18	73.58	254904
2017-12-26	73.50	74.06	73.47	73.72	195780
2017-12-27	73.60	74.27	73.60	73.82	153278
2017-12-28	73.78	73.81	73.08	73.54	132521
2017-12-29	73.55	73.97	73.06	73.15	190999
2018-01-02	73.28	74.11	72.88	74.08	192810
2018-01-03	74.16	74.38	73.80	74.12	160296
2018-01-04	76.35	76.35	74.03	74.08	102815
2018-01-05	74.25	74.84	74.06	74.40	79497
2018-01-08	73.94	74.21	72.99	73.64	232502
2018-01-09	73.64	73.66	72.57	72.59	143863
2018-01-10	72.40	73.04	71.93	72.99	194427
2018-01-11	72.94	73.42	72.19	73.35	221769
2018-01-12	73.43	73.43	71.95	72.09	338214
2018-01-16	72.34	73.15	71.65	72.01	577657
2018-01-17	71.86	73.19	71.06	73.02	653999
2018-01-18	72.97	73.02	72.15	72.48	273763
2018-01-19	72.42	73.81	72.42	73.72	238405
2018-01-22	73.57	74.01	73.19	73.51	263516
2018-01-23	74.11	75.33	73.60	73.92	400062
2018-01-24	74.14	74.63	73.33	73.86	732738
2018-01-25	74.13	74.51	73.37	74.51	206135
2018-01-26	74.59	74.59	72.69	72.95	495532
2018-01-29	72.72	73.15	72.32	72.69	225318
2018-01-30	72.12	73.19	71.97	72.81	312194
2018-01-31	73.02	73.10	71.66	71.85	321741
2018-02-01	71.72	72.57	70.70	72.41	731208
2018-02-02	71.97	72.43	71.25	72.00	314225
2018-02-05	71.35	71.86	68.96	69.11	591464
2018-02-06	68.08	69.34	67.41	68.48	794452
2018-02-07	68.39	69.26	68.11	68.88	475137
2018-02-08	68.94	69.67	68.31	68.92	666507
2018-02-09	69.00	69.00	65.60	68.09	612106
2018-02-12	68.85	70.05	68.48	69.52	583777
2018-02-13	69.20	70.10	69.05	69.42	389947
2018-02-14	69.12	71.73	69.09	71.70	360266
2018-02-15	72.09	72.72	71.68	72.44	445341
2018-02-16	72.31	73.20	72.18	72.49	307022
2018-02-20	72.50	72.94	71.76	72.16	443642
2018-02-21	71.92	73.74	70.90	72.30	720797
2018-02-22	72.38	73.17	71.85	72.40	918472
2018-02-23	72.87	73.27	72.32	73.14	343656
2018-02-26	73.66	73.74	72.56	73.61	292232
2018-02-27	73.82	73.99	72.75	72.82	440265
2018-02-28	73.00	73.07	71.94	71.95	437380
2018-03-01	71.64	72.20	70.53	71.10	299553
2018-03-02	70.74	71.71	70.47	71.57	271101
2018-03-05	71.33	72.49	71.17	72.17	287063
2018-03-06	72.40	73.81	71.94	73.20	286152
2018-03-07	72.84	74.03	72.84	73.64	289978
2018-03-08	73.92	73.92	73.10	73.32	324970
2018-03-09	73.82	74.91	73.34	74.75	229700
2018-03-12	74.98	75.19	74.47	74.73	167003
2018-03-13	75.05	75.29	73.77	73.99	254671
2018-03-14	74.24	74.42	72.66	72.80	222280
2018-03-15	72.95	72.95	71.70	72.00	214203
2018-03-16	72.02	72.20	71.15	71.66	571936
2018-03-19	71.65	72.06	70.79	71.23	209425
2018-03-20	71.39	71.47	70.42	70.76	247671
2018-03-21	70.93	71.16	69.96	70.70	270566
2018-03-22	70.35	70.47	68.63	68.64	313073
2018-03-23	68.84	69.31	67.56	67.56	400019
2018-03-26	68.58	69.14	68.21	68.63	318698
2018-03-27	69.03	69.33	68.24	68.53	488810
2018-03-28	68.53	69.81	68.53	69.46	314257
2018-03-29	69.83	70.77	69.71	70.58	354615
2018-04-02	70.35	70.64	67.78	68.18	273138
2018-04-03	68.30	69.00	67.79	68.81	268321
2018-04-04	68.11	69.67	68.03	69.51	140102
2018-04-05	69.92	70.30	69.40	70.09	151188
2018-04-06	69.69	70.31	69.12	69.37	235890
2018-04-09	69.82	70.22	69.21	69.65	208630
2018-04-10	70.28	70.46	69.57	70.05	234211
2018-04-11	69.65	70.13	69.14	69.77	141659
2018-04-12	70.05	70.05	69.31	69.45	172703
2018-04-13	69.48	69.48	68.81	68.93	183127
2018-04-16	69.30	70.60	68.98	70.51	201324
2018-04-17	70.73	70.73	69.90	70.10	327267
2018-04-18	70.22	71.33	70.07	71.11	262970
2018-04-19	70.96	70.96	70.09	70.25	300428
2018-04-20	70.19	70.64	69.73	70.05	200054
2018-04-23	69.99	70.44	68.52	68.75	404323
2018-04-24	68.99	68.99	66.81	67.16	382037
2018-04-25	66.25	69.86	65.56	68.72	630698
2018-04-26	68.36	68.36	67.56	67.90	422664
2018-04-27	67.87	68.47	67.80	68.18	199258
2018-04-30	68.19	68.52	66.65	66.65	286857
2018-05-01	66.85	67.25	65.96	67.05	246582
2018-05-02	66.81	67.20	66.39	66.48	175256
2018-05-03	66.29	67.29	66.11	67.10	318779
2018-05-04	66.92	68.44	66.61	67.98	251859
2018-05-07	67.99	69.63	67.60	69.14	532712
2018-05-08	68.98	69.61	68.90	69.35	268553
2018-05-09	69.53	69.89	68.77	68.88	293825
2018-05-10	69.22	69.37	68.70	68.96	251952
2018-05-11	69.00	69.30	68.37	68.54	152628
2018-05-14	68.66	69.01	68.21	68.44	160869
2018-05-15	68.28	68.39	67.91	68.26	184553
2018-05-16	68.39	68.71	68.07	68.48	209553
2018-05-17	68.53	69.17	68.51	69.08	197100
2018-05-18	69.31	69.31	68.80	68.82	230994
2018-05-21	69.10	69.36	68.25	68.61	244340
2018-05-22	68.69	69.08	68.28	68.32	233684
2018-05-23	68.16	68.48	67.64	68.28	203190
2018-05-24	68.38	68.56	67.45	68.13	194825
2018-05-25	68.07	68.49	67.91	68.29	129087
2018-05-29	67.86	68.56	67.82	68.04	158144
2018-05-30	68.39	69.24	68.05	68.93	272907
2018-05-31	68.95	68.96	67.07	67.25	245028
2018-06-01	67.70	67.84	67.17	67.40	202774
2018-06-04	67.79	68.29	67.38	68.03	248868
2018-06-05	68.00	68.29	67.50	68.10	213877
2018-06-06	67.99	69.28	67.86	69.28	304718
2018-06-07	69.20	69.84	69.20	69.65	356440
2018-06-08	69.57	70.13	69.38	70.09	191183
2018-06-11	70.04	70.92	70.02	70.86	175191
2018-06-12	70.89	70.89	70.30	70.60	219006
2018-06-13	70.65	70.65	70.01	70.47	211059
2018-06-14	70.77	70.85	70.18	70.84	217570
2018-06-15	70.65	71.35	70.24	71.24	393515
2018-06-18	70.75	71.41	70.60	71.27	239180
2018-06-19	70.97	71.37	70.47	71.23	355905
2018-06-20	71.50	72.23	70.99	72.15	229906
2018-06-21	72.14	72.33	71.48	72.03	260775
2018-06-22	72.27	72.70	71.93	72.23	647976
2018-06-25	72.23	72.58	71.78	72.11	666844
2018-06-26	72.27	72.34	71.89	71.96	247551
2018-06-27	71.91	72.18	70.91	70.94	252912
2018-06-28	71.29	71.68	70.67	71.62	290652
2018-06-29	71.83	72.11	71.19	71.55	302312
2018-07-02	71.20	71.32	70.32	71.13	177520
2018-07-03	71.41	71.56	70.86	70.91	87240
2018-07-05	71.23	72.00	71.14	71.98	194154
2018-07-06	72.19	72.55	71.65	72.50	161495
2018-07-09	72.73	73.10	72.63	73.09	172684
2018-07-10	73.21	73.39	72.11	72.28	201530
2018-07-11	72.03	72.81	71.21	71.60	225901
2018-07-12	71.98	71.98	70.92	71.34	261029
2018-07-13	70.83	71.47	70.76	71.11	457119
2018-07-16	71.10	71.21	70.03	70.24	184564
2018-07-17	70.26	71.18	70.19	71.10	181016
2018-07-18	71.09	71.50	70.71	71.22	234257
2018-07-19	71.10	72.69	70.42	72.47	407800
2018-07-20	72.43	73.17	70.47	72.42	796398
2018-07-23	71.77	72.00	66.35	66.93	1249111
2018-07-24	67.04	67.68	66.32	66.81	533052
2018-07-25	66.81	67.09	65.96	66.74	340661
2018-07-26	66.87	68.68	66.59	68.58	384052
2018-07-27	68.41	68.83	67.85	68.04	319236
2018-07-30	67.78	69.13	67.78	68.93	307991
2018-07-31	69.05	69.95	69.05	69.36	264324
2018-08-01	69.17	69.39	67.36	67.52	243141
2018-08-02	67.33	68.91	67.33	68.53	205246
2018-08-03	68.55	69.22	68.10	68.69	234563
2018-08-06	68.59	69.68	68.45	68.56	186747
2018-08-07	68.57	69.59	68.31	68.98	174637
2018-08-08	68.89	69.51	68.37	68.89	278928
2018-08-09	68.87	69.36	68.50	68.62	189142
2018-08-10	68.36	68.93	68.17	68.47	168991
2018-08-13	68.57	68.87	67.50	68.03	137901
2018-08-14	68.24	69.69	67.82	68.82	306162
2018-08-15	68.55	68.83	67.77	68.57	158323
2018-08-16	68.88	69.31	68.65	69.08	187109
2018-08-17	68.95	69.54	68.77	69.44	160468
2018-08-20	69.66	70.00	69.19	69.49	102351
2018-08-21	69.57	70.64	69.51	70.26	170654
2018-08-22	70.16	70.27	69.69	69.89	157784
2018-08-23	69.80	69.88	69.15	69.75	102139
2018-08-24	69.88	70.73	69.65	70.62	153026
2018-08-27	70.89	71.43	70.68	71.15	180704
2018-08-28	71.25	71.40	70.41	70.59	129408
2018-08-29	70.69	71.61	70.03	71.50	161198
2018-08-30	71.22	72.09	70.74	70.80	232813
2018-08-31	70.51	71.22	70.22	71.02	172104
2018-09-04	71.40	71.65	70.45	71.47	281516
2018-09-05	71.43	72.17	70.57	72.00	212249
2018-09-06	72.01	72.43	71.71	72.16	179238
2018-09-07	71.86	72.38	71.53	72.00	204484
2018-09-10	72.42	73.00	72.06	72.44	203510
2018-09-11	72.18	72.50	71.36	72.30	186602
2018-09-12	72.18	73.78	72.12	73.55	179282
2018-09-13	73.82	75.09	73.80	74.04	292539
2018-09-14	74.13	75.33	74.13	75.14	271930
2018-09-17	74.87	75.13	74.35	74.77	305059
2018-09-18	74.78	75.27	74.24	75.01	191309
2018-09-19	75.00	76.24	74.99	75.87	321013
2018-09-20	76.34	77.30	76.15	77.17	259544
2018-09-21	77.13	77.79	76.91	77.06	456104
2018-09-24	76.82	77.00	75.90	76.54	236240
2018-09-25	76.70	77.47	76.56	76.91	381297
2018-09-26	76.96	76.96	75.53	76.27	300786
2018-09-27	76.29	76.93	75.75	76.55	324530
2018-09-28	76.34	76.79	75.91	76.51	232820
2018-10-01	76.85	77.32	76.47	76.92	270142
2018-10-02	76.84	77.24	76.01	76.59	475476
2018-10-03	76.89	77.41	76.42	76.79	241013
2018-10-04	76.52	76.83	76.13	76.63	266067
2018-10-05	76.72	77.70	76.72	77.29	373636
2018-10-08	77.26	78.19	76.81	77.81	195058
2018-10-09	77.12	77.73	76.63	77.11	378369
2018-10-10	77.03	77.32	75.36	75.43	342823
2018-10-11	75.08	75.93	74.21	74.37	794586
2018-10-12	75.40	75.40	73.48	74.32	586537
2018-10-15	74.11	75.97	74.11	75.39	419277
2018-10-16	75.58	77.50	74.98	77.44	245240
2018-10-17	77.00	78.16	76.73	77.82	229633
2018-10-18	78.02	78.40	76.38	76.76	421535
2018-10-19	70.74	70.74	63.32	64.48	2933016
2018-10-22	64.02	65.03	62.30	64.44	1056880
2018-10-23	64.38	64.73	62.76	64.21	559762
2018-10-24	63.83	64.34	63.20	63.31	963067
2018-10-25	64.11	64.24	62.20	62.30	2125521
2018-10-26	62.07	63.01	60.73	62.76	974564
2018-10-29	63.53	64.81	63.30	64.04	830139
2018-10-30	63.92	65.72	63.66	65.70	560214
2018-10-31	66.26	66.51	64.82	64.86	434377
2018-11-01	65.07	66.20	64.93	65.15	638153
2018-11-02	65.64	66.85	65.34	65.74	473296
2018-11-05	65.75	66.23	64.59	65.35	401362
2018-11-06	65.52	66.72	65.33	66.40	300975
2018-11-07	66.59	67.32	66.08	66.76	264829
2018-11-08	66.44	66.71	65.67	66.62	188503
2018-11-09	66.43	66.94	65.14	66.04	211622
2018-11-12	66.14	66.82	65.69	66.08	385381
2018-11-13	66.33	66.53	65.38	65.82	476215
2018-11-14	66.32	66.92	65.64	65.78	347339
2018-11-15	65.44	66.96	64.99	66.48	418032
2018-11-16	66.14	66.74	65.13	66.11	739508
2018-11-19	66.10	66.42	65.27	65.79	291637
2018-11-20	65.43	66.13	65.15	65.43	260942
2018-11-21	65.55	65.74	64.57	64.81	273790
2018-11-23	64.37	64.78	64.03	64.45	117368
2018-11-26	65.00	65.18	64.05	64.50	336157
2018-11-27	64.38	64.76	63.88	64.28	279471
2018-11-28	64.63	65.13	63.29	65.11	278966
2018-11-29	64.79	65.43	64.46	64.99	331782
2018-11-30	64.78	65.50	64.15	64.26	382598
2018-12-03	64.71	64.92	62.84	63.80	333570
2018-12-04	63.85	64.13	62.06	62.26	220721
2018-12-06	61.68	61.71	60.50	61.42	437945
2018-12-07	61.19	61.92	59.80	60.01	230144
2018-12-10	60.12	60.12	58.44	59.49	344977
2018-12-11	60.29	60.66	59.23	59.63	427223
2018-12-12	60.44	61.05	59.28	59.31	338373
2018-12-13	59.55	59.87	58.53	58.63	204880
2018-12-14	58.26	58.93	57.45	57.68	165955
2018-12-17	57.64	57.96	56.15	56.52	246875
2018-12-18	56.97	57.17	55.95	56.01	365908
2018-12-19	56.13	57.01	55.13	55.67	330721
2018-12-20	55.56	56.40	55.45	56.02	379927
2018-12-21	56.06	56.88	53.82	53.86	729955
2018-12-24	53.57	53.85	52.59	52.81	93761
2018-12-26	53.13	54.57	51.93	54.50	222128
2018-12-27	53.72	55.19	53.21	55.15	267973
2018-12-28	55.20	56.55	55.06	55.79	339027
2018-12-31	56.15	56.35	55.09	55.85	247585
2019-01-02	55.15	57.00	54.77	56.00	201616
2019-01-03	55.82	55.86	54.82	55.00	163645
2019-01-04	55.79	56.88	55.46	56.39	242364
2019-01-07	56.51	57.61	55.84	56.74	339063
2019-01-08	57.21	57.73	56.81	57.68	211745
2019-01-09	57.61	58.20	57.47	57.73	122100
2019-01-10	57.51	58.67	57.49	58.49	128122
2019-01-11	59.31	60.32	58.49	60.19	477279
2019-01-14	59.65	59.87	58.58	58.84	571896
2019-01-15	58.68	59.54	58.49	59.22	220016
2019-01-16	59.29	60.17	59.07	59.47	413196
2019-01-17	59.15	61.30	59.15	61.12	594884
2019-01-18	61.41	62.36	61.16	62.27	224926
2019-01-22	61.72	62.33	61.14	61.90	225554
2019-01-23	62.02	62.33	60.28	61.20	290931
2019-01-24	61.08	61.96	61.08	61.51	249068
2019-01-25	61.81	62.73	61.59	61.64	280294
2019-01-28	61.23	61.79	60.95	61.32	319701
2019-01-29	61.43	62.05	60.80	61.72	307174
2019-01-30	61.98	62.70	61.16	62.42	191796
2019-01-31	62.05	63.24	61.39	62.42	273190
2019-02-01	62.54	62.76	61.81	62.55	221975
2019-02-04	62.60	63.21	61.88	63.13	235062
2019-02-05	63.53	63.53	62.84	63.21	143740
2019-02-06	63.00	63.35	62.54	62.93	196368
2019-02-07	62.82	63.04	61.88	62.41	269174
2019-02-08	62.19	62.63	61.61	62.08	216147
2019-02-11	62.15	62.44	61.61	62.24	238466
2019-02-12	62.52	62.96	62.15	62.88	244718
2019-02-13	63.00	64.07	62.74	62.96	296454
2019-02-14	62.47	63.42	61.80	62.54	480862
2019-02-15	61.99	63.25	60.14	62.85	1028890
2019-02-19	60.62	63.56	60.62	63.34	527030
2019-02-20	63.24	65.24	63.24	64.46	428696
2019-02-21	64.71	65.02	64.18	64.81	265428
2019-02-22	64.99	65.37	64.59	64.87	236989
2019-02-25	65.17	65.65	64.65	64.98	336166
2019-02-26	64.71	65.26	63.91	64.84	389640
2019-02-27	64.62	65.16	64.35	64.96	180697
2019-02-28	64.84	65.00	64.19	64.70	210203
2019-03-01	65.02	65.69	65.02	65.48	202375
2019-03-04	65.51	66.06	65.00	65.57	242399
2019-03-05	65.50	65.56	64.55	64.66	180310
2019-03-06	64.80	64.82	63.90	64.11	165879
2019-03-07	64.11	64.21	63.14	63.73	266139
2019-03-08	63.52	63.92	63.22	63.84	119313
2019-03-11	64.15	65.66	64.07	65.63	189975
2019-03-12	65.78	66.28	65.52	66.05	244790
2019-03-13	66.24	66.48	66.04	66.11	232841
2019-03-14	66.12	66.36	65.66	66.05	191728
2019-03-15	66.18	67.00	66.07	66.58	449744
2019-03-18	66.65	66.98	65.76	66.29	435333
2019-03-19	66.66	67.14	65.50	65.80	161057
2019-03-20	65.82	66.08	64.50	65.08	211428
2019-03-21	65.02	66.38	65.02	66.36	247264
2019-03-22	66.11	66.20	64.77	64.80	191727
2019-03-25	64.84	66.04	64.47	65.76	224004
2019-03-26	65.76	67.11	65.40	66.97	246582
2019-03-27	66.89	67.63	66.87	67.17	314719
2019-03-28	67.48	68.08	67.16	67.64	334022
2019-03-29	68.04	68.20	67.30	67.79	198524
2019-04-01	68.18	68.94	67.72	68.61	192569
2019-04-02	68.72	68.79	68.27	68.53	288378
2019-04-03	69.05	69.12	68.09	68.14	247242
2019-04-04	68.28	68.92	67.93	68.20	318129
2019-04-05	68.45	68.78	67.94	68.61	393300
2019-04-08	68.34	68.77	68.05	68.75	95052
2019-04-09	68.43	68.70	67.55	67.74	167742
2019-04-10	67.88	68.23	67.47	68.20	103109
2019-04-11	68.24	68.44	67.56	67.98	151882
2019-04-12	68.33	68.77	68.03	68.77	112963
2019-04-15	68.96	69.27	68.45	68.55	83780
2019-04-16	68.78	69.16	68.45	69.00	288173
2019-04-17	69.32	69.44	68.54	69.02	151210
2019-04-18	68.84	69.48	68.29	68.42	202070
2019-04-22	68.32	68.72	68.07	68.67	254806
2019-04-23	68.83	70.35	68.47	70.05	165910
2019-04-24	69.91	70.44	69.78	70.25	188805
2019-04-25	69.87	69.88	68.73	69.60	188276
2019-04-26	69.66	70.63	68.70	70.33	233343
2019-04-29	70.42	71.09	70.18	70.23	246578
2019-04-30	70.05	70.51	69.65	70.12	336255
2019-05-01	68.52	71.85	68.52	70.50	443339
2019-05-02	70.62	71.77	70.14	71.00	365479
2019-05-03	71.42	72.67	71.42	72.46	365426
2019-05-06	71.62	73.01	71.41	72.99	258202
2019-05-07	72.35	72.82	71.55	72.13	286357
2019-05-08	71.98	72.56	71.66	71.86	262209
2019-05-09	71.35	71.56	70.12	70.47	305288
2019-05-10	70.47	70.82	69.38	70.82	190116
2019-05-13	69.67	69.94	68.97	69.41	191690
2019-05-14	69.51	70.58	69.04	70.30	151870
2019-05-15	69.73	70.68	69.73	70.44	169923
2019-05-16	70.82	71.60	70.34	71.22	184205
2019-05-17	70.77	71.30	70.11	70.15	156852
2019-05-20	69.74	70.10	69.46	69.63	108329
2019-05-21	70.06	70.54	69.28	69.44	183442
2019-05-22	69.21	70.82	69.21	70.53	184032
2019-05-23	69.88	69.94	68.52	69.07	142778
2019-05-24	69.53	70.11	68.91	69.43	140300
2019-05-28	69.57	69.71	68.58	68.63	179431
2019-05-29	68.16	68.41	67.46	67.75	145458
2019-05-30	68.02	68.13	67.45	67.92	234624
2019-05-31	67.18	68.08	67.09	67.70	187860
2019-06-03	67.72	68.65	67.44	68.08	264049
2019-06-04	68.60	70.93	68.60	70.90	211853
2019-06-05	70.93	71.21	69.93	70.57	236436
2019-06-06	70.55	71.81	70.55	71.58	248090
2019-06-07	72.05	73.33	71.47	72.73	190853
2019-06-10	72.68	73.47	72.51	72.97	140198
2019-06-11	73.74	74.57	73.15	73.62	174053
2019-06-12	73.83	74.53	73.75	74.49	140211
2019-06-13	74.94	75.21	74.27	74.77	119264
2019-06-14	74.58	75.12	74.11	74.38	94962
2019-06-17	74.37	74.37	73.32	73.53	151865
2019-06-18	73.96	75.15	73.62	74.20	125009
2019-06-19	74.12	74.40	72.86	73.30	216132
2019-06-20	74.29	75.06	73.44	74.95	248827
2019-06-21	74.42	74.62	72.56	73.11	371889
2019-06-24	73.29	73.93	72.83	72.86	114465
2019-06-25	72.88	73.56	72.58	73.09	270660
2019-06-26	73.09	73.09	71.44	71.80	257946
2019-06-27	72.06	72.58	71.71	72.21	231438
2019-06-28	72.41	73.59	72.05	73.48	358214
2019-07-01	74.16	74.16	72.80	73.29	189310
2019-07-02	73.32	73.98	73.00	73.47	123636
2019-07-03	73.80	74.25	73.01	74.10	59126
2019-07-05	73.60	73.83	72.57	73.65	202798
2019-07-08	73.59	73.73	72.55	72.66	151867
2019-07-09	72.25	73.04	71.99	72.97	178817
2019-07-10	73.43	73.84	72.39	72.98	151592
2019-07-11	72.96	73.21	72.25	73.20	199717
2019-07-12	73.28	74.16	72.80	73.54	211085
2019-07-15	73.66	73.71	71.90	72.64	190007
2019-07-16	72.60	73.08	72.08	72.22	372163
2019-07-17	72.18	72.18	71.12	71.29	221507
2019-07-18	71.29	71.29	70.23	70.78	338303
2019-07-19	67.68	69.00	65.25	67.00	790596
2019-07-22	67.14	69.43	66.77	68.70	469640
2019-07-23	69.30	70.58	69.30	69.81	426412
2019-07-24	69.42	70.56	69.25	70.26	341538
2019-07-25	70.25	70.39	69.08	69.20	343232
2019-07-26	69.29	70.03	68.88	69.79	189606
2019-07-29	69.84	70.22	69.40	69.62	139606
2019-07-30	69.06	69.38	68.87	69.33	284458
2019-07-31	69.57	69.65	67.75	67.81	285856
2019-08-01	67.84	68.22	66.56	66.79	345028
2019-08-02	66.29	66.54	65.69	65.83	214220
2019-08-05	64.50	65.17	64.01	64.84	360487
2019-08-06	64.85	65.29	63.86	65.22	172620
2019-08-07	64.90	65.72	64.25	65.44	163477
2019-08-08	66.01	67.03	66.01	66.87	327828
2019-08-09	66.51	66.64	65.74	65.97	152776
2019-08-12	65.48	65.88	65.32	65.53	143245
2019-08-13	65.34	67.29	65.34	66.87	142291
2019-08-14	65.65	66.33	64.96	65.36	286538
2019-08-15	65.53	65.79	64.19	64.44	439200
2019-08-16	64.91	66.61	64.71	66.44	199483
2019-08-19	67.14	67.30	66.38	66.43	214249
2019-08-20	66.24	66.24	65.29	65.39	129805
2019-08-21	65.96	65.96	65.18	65.23	213193
2019-08-22	65.46	65.79	64.30	64.62	172987
2019-08-23	64.11	64.35	62.46	62.79	275906
2019-08-26	63.59	64.17	63.04	64.04	320064
2019-08-27	64.68	65.20	63.01	63.17	242755
2019-08-28	63.10	64.79	62.61	64.37	229802
2019-08-29	65.17	66.09	65.17	65.41	191602
2019-08-30	65.77	66.32	65.14	65.32	199391
2019-09-03	64.81	65.22	63.84	64.16	186618
2019-09-04	64.85	65.22	64.71	65.03	130871
2019-09-05	65.51	66.91	65.51	66.36	186670
2019-09-06	66.04	66.79	65.85	66.03	174576
2019-09-09	66.26	67.19	65.45	66.83	209426
2019-09-10	66.92	67.84	66.37	67.38	130397
2019-09-11	67.78	69.40	66.89	69.31	243625
2019-09-12	69.58	69.76	68.48	69.55	131906
2019-09-13	70.14	70.52	69.60	69.64	169099
2019-09-16	69.20	69.37	68.69	68.78	147968
2019-09-17	68.45	68.81	68.11	68.79	167451
2019-09-18	68.92	69.06	68.09	69.00	134819
2019-09-19	69.11	69.43	68.14	68.25	145520
2019-09-20	68.31	69.09	68.09	68.88	453785
2019-09-23	68.50	68.89	68.17	68.21	253951
2019-09-24	68.28	68.76	66.78	66.91	212397
2019-09-25	66.66	67.79	66.61	67.71	190434
2019-09-26	67.48	67.95	67.05	67.72	157187
2019-09-27	67.99	68.20	67.15	67.54	101619
2019-09-30	67.90	68.84	67.43	68.65	182078
2019-10-01	69.21	69.26	67.66	68.09	185978
2019-10-02	67.53	67.83	66.47	67.15	174518
2019-10-03	66.96	67.63	66.22	67.59	115446
2019-10-04	67.64	68.06	67.06	67.64	195827
2019-10-07	67.20	67.75	66.42	67.15	100929
2019-10-08	66.50	66.50	63.84	63.87	353240
2019-10-09	64.49	64.82	63.23	64.33	222884
2019-10-10	64.59	64.59	62.98	63.64	298683
2019-10-11	64.64	66.31	64.12	64.99	282679
2019-10-14	64.67	66.05	64.06	65.28	188419
2019-10-15	65.44	66.65	65.36	66.27	253033
2019-10-16	66.27	66.95	66.01	66.14	196530
2019-10-17	66.44	66.82	65.98	66.51	309110
2019-10-18	60.60	61.79	58.35	60.05	988748
2019-10-21	60.48	60.90	59.54	60.36	558967
2019-10-22	60.32	61.75	60.04	61.04	535214
2019-10-23	61.00	61.91	60.09	61.81	584726
2019-10-24	62.18	62.18	60.51	61.28	319428
2019-10-25	61.08	62.22	60.99	62.09	224866
2019-10-28	62.16	63.41	62.16	62.42	255852
2019-10-29	62.10	63.44	62.10	63.11	175429
2019-10-30	62.77	63.29	62.20	63.10	168323
2019-10-31	62.82	62.99	61.99	62.17	255696
2019-11-01	62.64	64.02	62.35	63.53	287313
2019-11-04	64.15	64.15	63.00	63.41	340264
2019-11-05	63.81	64.78	63.44	63.56	200874
2019-11-06	63.66	63.96	63.22	63.76	163012
2019-11-07	64.10	65.02	64.06	64.55	198225
2019-11-08	64.68	65.52	64.37	64.84	152722
2019-11-11	64.25	64.53	63.47	63.85	148553
2019-11-12	64.02	64.09	63.20	63.40	175072
2019-11-13	62.74	63.87	62.53	63.51	304834
2019-11-14	63.34	63.41	62.45	63.00	201205
2019-11-15	63.39	63.66	62.56	62.80	1025002
2019-11-18	62.59	62.80	61.91	62.36	305873
2019-11-19	62.74	63.33	62.41	62.56	231133
2019-11-20	62.31	63.55	62.16	62.71	365561
2019-11-21	62.93	62.93	62.30	62.50	183058
2019-11-22	62.83	63.06	62.43	62.48	136517
2019-11-25	62.79	63.98	62.36	63.71	274103
2019-11-26	63.75	64.08	63.13	63.68	273398
2019-11-27	63.96	63.96	63.14	63.78	423807
2019-11-29	63.64	63.79	62.99	63.29	75325
2019-12-02	63.31	63.91	63.06	63.41	232834
2019-12-03	62.85	63.52	62.58	63.43	168405
2019-12-04	63.88	64.18	63.15	63.20	183912
2019-12-05	63.39	63.68	63.09	63.52	161711
2019-12-06	64.24	64.58	64.12	64.18	143188
2019-12-09	64.05	64.05	63.35	63.43	114549
2019-12-10	63.36	63.75	63.15	63.72	127939
2019-12-11	63.81	64.18	63.40	64.01	93588
2019-12-12	64.01	64.74	63.61	64.07	197442
2019-12-13	64.03	64.49	63.51	63.89	143617
2019-12-16	64.19	64.72	64.13	64.39	247301
2019-12-17	64.38	64.48	63.46	64.22	180734
2019-12-18	64.55	64.55	63.88	64.34	164372
2019-12-19	64.46	64.73	63.87	64.14	294797
2019-12-20	64.38	65.50	64.06	65.46	716197
2019-12-23	65.57	65.93	64.82	65.75	174166
2019-12-24	65.75	65.88	65.22	65.42	101227
2019-12-26	65.59	65.80	65.27	65.55	181751
2019-12-27	65.95	66.05	65.43	65.61	101396
2019-12-30	65.61	65.91	65.15	65.75	125429
2019-12-31	65.56	66.50	65.56	66.09	312104
2020-01-02	66.51	66.89	64.88	65.24	185260
2020-01-03	64.35	64.60	63.95	64.33	255102
2020-01-06	63.85	64.73	63.60	64.21	149255
2020-01-07	64.02	64.19	63.42	63.45	152003
2020-01-08	63.43	63.85	63.19	63.37	155425
2020-01-09	63.57	63.73	62.87	63.05	202914
2020-01-10	63.05	63.32	62.42	63.29	303898
2020-01-13	63.35	64.12	63.02	64.09	200021
2020-01-14	64.00	64.50	63.56	64.34	194672
2020-01-15	64.14	64.86	63.86	64.31	242482
2020-01-16	64.78	65.48	64.55	65.45	160741
2020-01-17	65.49	65.67	64.72	65.10	145611
2020-01-21	64.79	64.83	64.07	64.13	196473
2020-01-22	64.49	64.61	63.63	63.99	140493
2020-01-23	63.63	63.63	62.43	63.15	499494
2020-01-24	63.29	63.41	62.56	62.88	166190
2020-01-27	61.86	62.35	61.76	61.94	320721
2020-01-28	62.00	62.63	61.77	62.23	194359
2020-01-29	62.33	62.72	62.02	62.07	376116
2020-01-30	61.54	61.55	60.52	61.23	201882
2020-01-31	60.85	60.97	59.43	59.75	353899
2020-02-03	59.71	61.35	59.65	61.24	300900
2020-02-04	62.00	62.60	61.84	62.44	321330
2020-02-05	63.13	63.13	62.36	62.75	356438
2020-02-06	62.96	63.14	61.98	62.10	215187
2020-02-07	61.90	62.02	60.67	60.83	173264
2020-02-10	60.64	61.04	60.36	60.69	132460
2020-02-11	61.04	61.77	60.85	60.89	127459
2020-02-12	61.43	61.70	61.00	61.08	193061
2020-02-13	60.73	61.55	59.84	61.23	321404
2020-02-14	58.94	58.94	55.11	55.74	785856
2020-02-18	55.65	55.97	54.23	54.85	520292
2020-02-19	55.68	56.81	55.55	55.72	509496
2020-02-20	55.47	56.03	55.20	55.48	591784
2020-02-21	55.42	56.28	55.13	56.28	1337220
2020-02-24	54.48	55.84	54.25	55.68	344782
2020-02-25	55.70	55.82	52.22	52.97	494214
2020-02-26	53.43	53.72	52.01	52.02	353294
2020-02-27	51.06	52.23	50.37	50.37	399845
2020-02-28	48.90	50.56	48.23	49.18	452295
2020-03-02	49.47	50.92	48.76	50.89	292850
2020-03-03	50.70	51.75	48.62	49.35	352061
2020-03-04	50.02	51.19	49.30	51.11	333817
2020-03-05	49.63	50.41	48.23	48.80	328527
2020-03-06	47.27	49.27	47.15	48.96	302272
2020-03-09	45.00	46.35	44.43	44.75	414942
2020-03-10	46.10	48.38	45.19	48.36	569087
2020-03-11	47.09	47.70	45.12	47.00	526594
2020-03-12	44.02	46.30	42.29	43.23	397085
2020-03-13	44.85	45.54	42.27	45.47	551390
2020-03-16	42.00	43.33	40.74	40.92	423269
2020-03-17	41.79	46.03	40.71	45.75	498666
2020-03-18	42.98	44.61	41.00	43.54	500774
2020-03-19	43.36	45.40	39.68	44.70	580692
2020-03-20	44.88	45.27	42.59	42.62	1481063
2020-03-23	42.78	43.23	40.01	40.29	462846
2020-03-24	42.35	42.85	40.21	41.97	587554
2020-03-25	41.76	43.47	40.16	41.90	571776
2020-03-26	42.33	43.78	41.85	42.95	1059348
2020-03-27	41.50	43.39	40.80	41.93	452816
2020-03-30	42.41	44.62	41.81	44.57	467400
2020-03-31	44.36	44.66	42.74	43.51	281354
2020-04-01	41.42	42.17	40.93	41.27	302395
2020-04-02	40.95	41.77	39.51	40.52	427885
2020-04-03	40.00	40.73	38.24	38.80	465521
2020-04-06	40.30	41.30	40.25	41.16	575971
2020-04-07	42.04	43.28	40.95	41.15	787118
2020-04-08	41.67	43.43	40.83	42.80	851799
2020-04-09	43.57	45.63	43.50	45.30	557496
2020-04-13	44.97	45.29	43.21	43.68	219838
2020-04-14	44.84	45.38	44.34	45.06	466128
2020-04-15	43.61	44.05	42.88	43.79	399363
2020-04-16	44.04	44.42	43.00	43.82	737866
2020-04-17	45.19	45.76	43.66	44.10	428094
2020-04-20	43.16	43.62	41.62	42.06	507435
2020-04-21	40.96	41.33	40.23	40.89	925606
2020-04-22	41.82	42.46	40.08	42.03	1837959
2020-04-23	42.99	45.20	42.79	44.10	797676
2020-04-24	44.51	45.16	43.88	44.79	484647
2020-04-27	45.11	47.46	45.00	46.95	948676
2020-04-28	48.01	48.61	46.23	46.74	797007
2020-04-29	50.00	50.70	47.92	49.09	1162812
2020-04-30	48.38	49.20	47.65	47.79	646473
2020-05-01	46.90	47.19	46.06	47.15	453616
2020-05-04	46.80	47.43	45.70	46.54	505779
2020-05-05	47.14	47.62	46.12	46.28	330914
2020-05-06	46.37	46.81	45.22	44.89	303709
2020-05-07	45.60	46.09	44.81	45.89	497974
2020-05-08	46.99	47.85	46.68	47.83	408685
2020-05-11	47.06	47.35	46.13	46.71	567485
2020-05-12	46.85	47.30	45.80	45.80	718648
2020-05-13	45.25	45.42	43.81	44.12	458785
2020-05-14	43.41	43.61	41.91	43.58	425487
2020-05-15	43.37	44.58	43.31	43.98	1203043
2020-05-18	45.47	46.68	45.40	45.76	655074
2020-05-19	45.50	46.05	44.52	44.54	419191
2020-05-20	45.51	46.41	45.27	45.60	701486
2020-05-21	45.60	46.52	45.46	46.16	401082
2020-05-22	46.17	46.31	45.70	46.25	207748
2020-05-26	47.67	48.48	47.67	48.06	803970
2020-05-27	49.19	50.03	48.67	49.95	892185
2020-05-28	50.66	50.66	49.52	49.69	568633
2020-05-29	49.28	50.36	48.50	50.12	483714
2020-06-01	50.04	51.14	49.80	50.31	386986
2020-06-02	50.67	51.76	50.64	51.46	475286
2020-06-03	52.39	53.88	51.94	53.18	454604
2020-06-04	52.57	53.26	51.95	53.13	381295
2020-06-05	54.77	55.77	54.55	55.10	349595
2020-06-08	55.51	55.97	54.77	54.98	286790
2020-06-09	54.34	55.03	53.82	54.44	208182
2020-06-10	54.40	54.46	53.02	53.61	629969
2020-06-11	51.67	51.98	49.07	49.23	592154
2020-06-12	50.87	50.93	48.32	49.92	292152
2020-06-15	48.35	52.09	48.25	51.27	628949
2020-06-16	52.87	53.12	50.59	51.21	730216
2020-06-17	51.35	51.57	50.71	51.01	599171
2020-06-18	50.56	51.59	50.44	51.00	626303
2020-06-19	51.50	51.86	50.21	50.41	925467
2020-06-22	49.82	50.86	48.86	50.82	311904
2020-06-23	51.48	51.85	50.06	50.10	313606
2020-06-24	49.41	49.98	49.05	49.58	262822
2020-06-25	49.19	50.69	48.94	50.65	302128
2020-06-26	50.24	50.38	49.14	49.62	545514
2020-06-29	50.48	51.80	50.25	51.72	243376
2020-06-30	51.24	52.56	51.24	52.16	390585
2020-07-01	52.09	52.35	51.29	51.68	260270
2020-07-02	52.59	53.33	52.19	52.67	193498
2020-07-06	53.85	53.85	52.41	52.71	156714
2020-07-07	52.11	53.04	51.90	53.03	382647
2020-07-08	52.89	52.99	51.32	51.92	210648
2020-07-09	52.00	52.00	50.59	51.12	212135
2020-07-10	51.98	53.18	51.63	53.15	276375
2020-07-13	53.81	54.35	53.14	53.35	262177
2020-07-14	53.42	54.96	53.25	54.94	506607
2020-07-15	56.03	56.63	55.69	56.36	316967
2020-07-16	56.23	56.56	55.57	56.12	388997
2020-07-17	55.62	56.90	54.99	56.52	485056
2020-07-20	56.58	56.58	53.57	54.15	711037
2020-07-21	54.79	55.26	53.95	54.19	342806
2020-07-22	53.76	54.65	53.44	53.87	266098
2020-07-23	53.62	54.05	53.48	53.86	217199
2020-07-24	53.84	54.03	52.75	52.90	245779
2020-07-27	52.86	53.12	52.21	52.81	358385
2020-07-28	52.50	52.96	52.28	52.50	155231
2020-07-29	52.48	53.72	52.48	53.43	230471
2020-07-30	52.71	52.97	51.88	52.16	223681
2020-07-31	51.65	52.28	50.51	52.21	367306
2020-08-03	52.61	53.01	52.00	52.87	282390
2020-08-04	52.56	53.41	52.32	53.08	422506
2020-08-05	53.58	54.41	53.42	54.31	322143
2020-08-06	54.23	54.68	53.76	54.11	238399
2020-08-07	53.84	54.43	53.76	54.41	138318
2020-08-10	54.67	55.61	54.67	55.30	199765
2020-08-11	56.05	56.84	55.20	55.30	434151
2020-08-12	56.25	56.38	55.27	55.64	152383
2020-08-13	55.26	55.50	54.85	55.18	126509
2020-08-14	54.73	54.97	54.31	54.59	140757
2020-08-17	54.58	55.09	54.41	54.93	286963
2020-08-18	54.83	55.29	54.59	54.70	298477
2020-08-19	54.54	55.14	54.16	54.65	168900
2020-08-20	54.10	54.74	54.10	54.55	124835
2020-08-21	54.23	54.39	53.42	54.06	245954
2020-08-24	54.85	55.93	54.43	55.67	187126
2020-08-25	56.10	56.36	55.80	56.31	295832
2020-08-26	56.26	56.47	55.97	56.13	188825
2020-08-27	56.45	56.75	55.79	56.16	226226
2020-08-28	56.28	56.28	55.36	56.08	190082
2020-08-31	55.89	56.00	55.22	55.22	277897
2020-09-01	55.32	56.92	54.84	56.86	318288
2020-09-02	56.94	58.53	56.91	58.13	422604
2020-09-03	58.22	58.42	56.01	56.39	308609
2020-09-04	57.18	57.54	56.69	57.12	292870
2020-09-08	56.66	56.66	55.57	56.17	363518
2020-09-09	56.61	56.98	55.86	56.27	226974
2020-09-10	56.50	56.79	55.92	56.26	324702
2020-09-11	56.52	57.49	56.09	56.96	356407
2020-09-14	57.38	58.25	57.38	58.05	311528
2020-09-15	58.34	59.20	58.14	58.53	342024
2020-09-16	58.70	59.26	58.55	58.67	257187
2020-09-17	58.01	59.71	57.57	59.39	268117
2020-09-18	59.57	60.00	58.06	58.88	657425
2020-09-21	57.81	57.81	55.91	56.72	556305
2020-09-22	57.00	57.37	56.49	57.05	462899
2020-09-23	56.82	57.28	55.03	55.23	278869
2020-09-24	55.40	55.78	54.72	55.05	420475
2020-09-25	54.68	55.80	54.47	55.45	398813
2020-09-28	56.01	58.01	56.00	57.58	540080
2020-09-29	57.58	58.61	57.17	58.19	531180
2020-09-30	58.65	59.60	57.51	57.74	368551
2020-10-01	58.14	58.54	57.73	58.47	264030
2020-10-02	57.80	60.16	57.80	59.89	463314
2020-10-05	60.32	61.99	60.24	61.83	683080
2020-10-06	62.48	62.48	60.60	60.71	366559
2020-10-07	61.59	62.32	61.19	61.56	195653
2020-10-08	62.17	62.48	61.38	62.02	187211
2020-10-09	62.34	62.83	61.88	62.64	150729
2020-10-12	62.74	64.26	62.56	64.22	229677
2020-10-13	63.69	64.65	63.52	63.98	296531
2020-10-14	63.92	65.17	63.92	64.85	222760
2020-10-15	64.17	64.40	63.26	63.38	520054
2020-10-16	63.00	69.17	62.59	68.46	567238
2020-10-19	68.36	68.98	66.92	68.14	649519
2020-10-20	68.43	68.85	67.89	68.06	333138
2020-10-21	68.00	69.45	67.88	68.96	379168
2020-10-22	69.18	70.90	69.04	70.03	298817
2020-10-23	70.47	70.75	69.63	70.28	132941
2020-10-26	69.39	69.73	68.68	69.26	287260
2020-10-27	69.39	69.58	66.30	67.20	469262
2020-10-28	65.70	67.14	65.05	65.07	1294027
2020-10-29	64.61	66.36	64.22	65.07	427801
2020-10-30	64.93	65.51	64.60	65.43	301482
2020-11-02	66.30	67.46	65.51	67.30	332532
2020-11-03	68.42	68.84	67.63	68.50	305490
2020-11-04	67.95	68.29	66.36	67.21	185233
2020-11-05	67.93	69.54	67.93	69.11	168955
2020-11-06	69.73	69.85	68.88	69.35	198506
2020-11-09	73.18	75.30	71.02	71.33	463317
2020-11-10	72.00	73.51	71.53	73.32	368880
2020-11-11	73.40	73.40	71.19	72.20	241042
2020-11-12	71.88	72.24	69.80	70.66	228658
2020-11-13	71.40	72.55	71.19	72.40	184631
2020-11-16	73.85	74.23	72.88	73.45	278993
2020-11-17	72.59	73.01	71.28	72.44	411696
2020-11-18	72.83	73.18	70.39	70.39	247158
2020-11-19	70.06	70.20	69.07	70.09	415631
2020-11-20	69.81	70.78	69.60	70.66	353964
2020-11-23	71.35	72.76	71.17	71.98	319987
2020-11-24	72.97	74.44	72.37	74.04	288218
2020-11-25	73.54	73.89	72.62	72.95	269652
2020-11-27	73.12	73.35	72.24	72.60	128385
2020-11-30	72.11	72.81	71.57	71.72	303836
2020-12-01	72.70	72.90	71.66	72.77	428543
2020-12-02	72.71	73.05	71.80	72.58	152325
2020-12-03	72.57	74.08	72.57	73.51	212021
2020-12-04	73.88	75.18	73.86	74.98	243977
2020-12-07	75.00	75.02	73.61	73.77	213685
2020-12-08	73.42	74.49	73.41	74.23	437883
2020-12-09	74.81	75.11	73.77	74.24	172334
2020-12-10	73.92	73.92	72.67	73.30	147868
2020-12-11	72.77	73.60	72.25	72.79	228854
2020-12-14	73.35	73.54	72.05	72.10	238986
2020-12-15	72.67	73.08	71.61	72.89	276737
2020-12-16	73.26	73.26	71.96	72.47	156424
2020-12-17	72.73	73.15	72.11	72.84	328976
2020-12-18	73.08	73.70	72.87	73.51	994451
2020-12-21	72.24	73.11	71.92	73.10	281806
2020-12-22	73.07	73.59	72.65	73.49	228343
2020-12-23	73.68	73.73	72.83	73.36	247373
2020-12-24	73.75	74.35	73.14	74.24	54400
2020-12-28	74.90	75.13	74.22	74.24	139295
2020-12-29	74.55	74.58	73.11	73.66	153192
2020-12-30	73.80	74.97	73.80	74.02	116729
2020-12-31	73.98	74.35	73.37	73.77	153965
2021-01-04	74.02	74.96	72.87	73.16	370893
2021-01-05	73.37	75.46	73.35	75.11	177853
2021-01-06	76.36	78.69	75.80	77.94	288252
2021-01-07	78.18	78.48	77.20	77.50	166316
2021-01-08	77.57	77.70	76.25	77.33	177259
2021-01-11	76.55	77.69	76.45	77.15	357489
2021-01-12	77.42	77.64	76.76	77.25	423460
2021-01-13	77.17	77.25	74.30	74.53	245900
2021-01-14	74.94	76.51	74.55	75.57	336481
2021-01-15	74.69	75.51	73.80	75.13	265410
2021-01-19	75.48	76.45	75.14	75.60	159719
2021-01-20	75.93	75.93	75.39	75.85	185225
2021-01-21	75.90	75.99	75.33	75.65	257432
2021-01-22	74.91	76.28	74.38	76.24	270159
2021-01-25	75.79	77.63	75.79	77.05	280714
2021-01-26	77.56	77.72	76.52	76.86	342541
2021-01-27	75.11	75.30	71.25	72.36	512295
2021-01-28	73.08	73.08	71.24	72.05	233387
2021-01-29	71.73	72.40	69.96	70.14	528078
2021-02-01	70.49	75.30	70.16	75.25	432939
2021-02-02	76.32	76.36	74.56	75.12	330263
2021-02-03	74.67	76.17	74.40	75.03	286634
2021-02-04	74.76	75.38	74.10	75.09	307936
2021-02-05	75.45	75.70	73.29	74.46	258503
2021-02-08	75.00	75.58	74.84	75.08	229082
2021-02-09	75.31	75.84	74.75	75.42	274278
2021-02-10	76.07	77.37	76.07	77.01	251028
2021-02-11	77.19	77.96	77.13	77.50	223108
2021-02-12	77.90	79.46	76.02	78.66	365170
2021-02-16	78.16	78.54	75.15	75.17	212685
2021-02-17	74.73	76.93	74.73	76.84	276655
2021-02-18	76.70	78.29	76.57	78.06	320085
2021-02-19	78.50	79.25	77.79	78.34	247780
2021-02-22	77.71	79.81	77.59	78.92	195132
2021-02-23	78.72	80.03	78.00	78.36	311077
2021-02-24	78.78	79.42	78.31	79.05	171425
2021-02-25	78.77	79.41	77.91	78.18	132659
2021-02-26	78.22	79.03	77.79	77.85	237347
2021-03-01	79.19	79.47	78.18	78.19	331850
2021-03-02	77.93	78.35	76.34	76.55	369363
2021-03-03	76.71	76.82	74.64	74.65	196832
2021-03-04	74.36	75.40	73.01	74.03	324128
2021-03-05	75.23	77.11	74.05	77.10	308759
2021-03-08	77.40	79.04	77.14	78.45	187594
2021-03-09	78.95	78.95	77.43	77.58	274033
2021-03-10	77.77	81.06	77.77	80.24	178202
2021-03-11	81.01	82.00	80.35	81.02	205172
2021-03-12	81.37	81.69	80.17	80.48	188444
2021-03-15	79.97	80.01	78.86	79.53	230220
2021-03-16	79.25	80.48	78.52	80.25	273246
2021-03-17	80.33	81.31	79.61	80.89	212018
2021-03-18	80.80	81.54	79.33	79.71	350265
2021-03-19	79.45	79.45	77.56	78.00	843133
2021-03-22	78.32	78.33	77.57	78.02	330244
2021-03-23	77.39	77.61	75.55	75.73	230967
2021-03-24	76.36	77.53	75.67	75.73	411068
2021-03-25	75.45	76.97	75.17	76.59	285014
2021-03-26	77.08	78.20	76.95	78.13	260165
2021-03-29	78.08	79.60	77.10	77.28	215708
2021-03-30	77.29	78.03	76.80	77.75	181619
2021-03-31	77.81	79.04	77.59	78.00	264239
2021-04-01	78.21	79.37	77.70	79.32	193340
2021-04-05	80.20	80.39	78.97	79.22	187641
2021-04-06	78.85	80.74	78.85	79.34	147878
2021-04-07	79.40	79.40	77.90	78.00	131231
2021-04-08	78.06	78.65	77.26	78.37	138363
2021-04-09	78.59	79.54	78.19	79.44	168999
2021-04-12	79.44	79.90	79.24	79.69	123807
2021-04-13	79.26	80.02	78.77	79.65	211816
2021-04-14	79.72	80.65	79.28	79.75	112797
2021-04-15	80.18	80.92	79.74	80.71	107655
2021-04-16	81.54	82.00	80.77	81.17	145193
2021-04-19	80.99	81.20	79.90	80.42	181241
2021-04-20	79.95	80.59	79.27	80.05	183993
2021-04-21	80.38	81.30	79.82	80.50	306019
2021-04-22	80.69	82.44	80.32	81.51	371402
2021-04-23	81.44	86.01	81.00	84.95	473230
2021-04-26	85.34	85.54	83.15	83.34	248105
2021-04-27	83.28	83.48	82.36	83.11	169894
2021-04-28	83.21	83.56	82.51	82.65	210942
2021-04-29	83.26	83.65	82.44	82.92	186895
2021-04-30	82.27	82.84	81.82	82.24	241966
2021-05-03	83.08	83.81	82.63	83.03	162153
2021-05-04	82.83	83.37	82.03	83.31	310603
2021-05-05	83.47	84.52	83.02	83.69	155475
2021-05-06	83.82	84.51	83.06	84.42	146293
2021-05-07	84.03	85.02	84.03	84.84	125187
2021-05-10	84.98	85.71	84.58	84.74	291904
2021-05-11	84.06	86.01	84.06	85.76	174617
2021-05-12	85.14	85.59	82.80	82.85	291064
2021-05-13	82.86	85.11	82.86	84.90	243863
2021-05-14	85.57	85.82	84.53	85.66	136454
2021-05-17	85.23	85.66	84.60	85.53	190085
2021-05-18	85.51	85.94	84.81	85.40	250305
2021-05-19	84.56	85.68	84.08	85.57	245497
2021-05-20	85.57	86.31	85.40	86.14	183606
2021-05-21	86.91	87.76	86.62	86.85	205247
2021-05-24	87.18	87.40	86.78	86.94	147731
2021-05-25	87.43	87.56	86.29	86.31	139524
2021-05-26	86.75	87.15	86.65	86.78	198271
2021-05-27	87.05	87.41	86.58	86.67	365986
2021-05-28	86.85	86.85	86.00	86.75	206405
2021-06-01	87.94	88.16	86.97	87.87	151214
2021-06-02	88.01	88.43	87.50	87.72	243828
2021-06-03	87.44	88.19	87.11	87.87	130025
2021-06-04	88.22	89.04	87.88	88.92	138271
2021-06-07	89.22	89.60	88.50	89.00	154860
2021-06-08	89.00	89.97	88.86	89.59	224376
2021-06-09	89.32	89.64	88.50	88.57	344383
2021-06-10	89.01	89.01	88.30	88.36	255514
2021-06-11	88.54	89.14	88.39	88.93	127125
2021-06-14	89.15	89.15	88.24	88.64	214467
2021-06-15	88.82	89.39	88.50	89.16	154353
2021-06-16	89.25	89.25	88.25	88.74	133547
2021-06-17	88.67	89.15	87.44	87.98	274280
2021-06-18	87.44	87.62	86.26	86.94	440284
2021-06-21	87.73	88.78	87.13	88.30	161372
2021-06-22	88.01	88.23	87.21	87.42	189493
2021-06-23	87.46	87.46	86.52	86.77	287346
2021-06-24	87.01	87.66	86.58	87.58	146530
2021-06-25	87.20	87.88	87.03	87.19	780456
2021-06-28	87.28	87.95	86.04	86.58	190697
2021-06-29	86.70	87.35	86.17	86.33	125098
2021-06-30	86.00	86.92	85.73	86.56	239760
2021-07-01	87.04	87.92	86.64	87.51	212570
2021-07-02	87.67	87.67	87.06	87.45	133760
2021-07-06	87.24	87.24	85.01	86.10	102847
2021-07-07	85.81	87.04	85.58	86.75	104647
2021-07-08	85.68	86.45	85.25	85.88	130733
2021-07-09	86.63	87.29	85.86	85.99	319708
2021-07-12	85.46	86.95	85.10	86.49	265085
2021-07-13	85.77	86.23	84.07	84.15	136016
2021-07-14	84.27	85.51	83.18	84.60	277300
2021-07-15	84.30	84.56	83.34	83.74	116406
2021-07-16	83.99	83.99	82.14	82.25	138649
2021-07-19	81.02	81.09	79.28	79.47	338611
2021-07-20	79.28	81.63	78.21	80.93	294672
2021-07-21	81.75	82.92	81.75	82.25	274338
2021-07-22	81.87	82.31	81.09	81.51	187918
2021-07-23	84.42	86.01	82.58	85.56	374984
2021-07-26	86.09	87.08	85.34	86.43	288244
2021-07-27	85.94	86.44	84.66	85.90	384809
2021-07-28	85.64	86.10	84.13	85.99	226410
2021-07-29	86.72	87.44	86.36	86.93	168641
2021-07-30	87.10	88.40	86.85	87.18	210781
2021-08-02	87.32	88.19	86.48	86.78	209255
2021-08-03	86.57	87.50	85.83	87.07	127936
2021-08-04	86.36	86.71	85.05	85.08	92664
2021-08-05	85.74	86.51	85.24	86.18	95703
2021-08-06	86.92	87.34	86.81	87.12	73394
2021-08-09	86.79	87.05	86.35	86.66	93834
2021-08-10	86.53	87.93	86.30	87.54	80559
2021-08-11	87.72	88.43	87.72	88.35	67945
2021-08-12	88.51	88.56	87.75	88.40	83911
2021-08-13	88.34	88.99	87.83	88.87	68252
2021-08-16	88.34	89.06	87.46	88.84	79475
2021-08-17	87.96	88.43	87.32	87.40	125011
2021-08-18	87.19	87.79	85.98	86.04	92238
2021-08-19	85.38	86.78	85.30	85.46	167329
2021-08-20	85.64	86.21	85.25	86.20	205963
2021-08-23	87.02	87.67	86.52	86.92	112817
2021-08-24	86.74	87.66	86.74	87.06	131621
2021-08-25	86.71	87.47	86.61	86.61	127875
2021-08-26	86.58	86.72	85.32	85.36	120844
2021-08-27	85.82	88.00	85.82	87.72	205731
2021-08-30	88.00	88.14	86.90	86.99	121416
2021-08-31	86.76	87.45	86.53	86.85	218017
2021-09-01	86.69	88.17	86.13	87.97	271285
2021-09-02	87.99	88.79	87.79	88.06	253452
2021-09-03	88.18	88.65	87.51	88.19	206664
2021-09-07	87.99	88.85	87.66	87.97	238610
2021-09-08	88.03	89.68	87.35	89.67	236723
2021-09-09	90.00	92.18	90.00	90.67	287777
2021-09-10	91.34	91.93	90.60	91.08	221215
2021-09-13	92.03	92.05	89.29	90.33	166709
2021-09-14	91.00	91.66	90.10	91.48	231223
2021-09-15	91.65	93.72	91.53	93.30	285517
2021-09-16	93.43	93.85	92.57	92.85	211357
2021-09-17	93.59	93.59	90.70	91.40	703335
2021-09-20	90.00	91.34	88.79	89.85	269384
2021-09-21	90.40	90.54	89.16	90.21	240898
2021-09-22	90.97	92.43	90.47	91.85	284553
2021-09-23	92.75	93.39	91.96	92.09	292640
2021-09-24	92.40	93.20	91.40	91.85	185463
2021-09-27	92.14	93.47	91.80	92.69	184902
2021-09-28	92.87	92.87	90.88	91.79	191330
2021-09-29	91.84	93.24	91.11	92.78	188425
2021-09-30	93.53	94.09	90.99	91.08	259095
2021-10-01	91.80	94.51	91.41	94.04	262351
2021-10-04	93.69	94.55	92.61	93.15	233892
2021-10-05	93.60	93.60	91.70	91.81	397506
2021-10-06	91.38	92.25	90.26	90.90	360812
2021-10-07	91.10	92.36	90.82	90.86	273036
2021-10-08	90.85	90.85	89.11	89.16	151532
2021-10-11	89.27	89.83	88.76	89.09	114916
2021-10-12	89.31	90.26	88.88	89.49	203332
2021-10-13	89.55	89.66	88.07	88.75	181532
2021-10-14	89.26	92.17	89.02	91.79	303074
2021-10-15	96.95	98.70	92.68	96.21	323092
2021-10-18	96.16	97.56	95.34	96.26	242336
2021-10-19	96.53	96.55	95.00	95.95	258289
2021-10-20	96.05	96.65	95.52	95.82	111463
2021-10-21	95.42	96.63	95.10	96.54	155146
2021-10-22	96.58	97.58	95.84	96.00	160083
2021-10-25	96.35	97.43	95.92	96.44	103907
2021-10-26	96.46	96.73	95.58	96.52	161812
2021-10-27	96.10	96.25	94.24	94.70	225965
2021-10-28	95.34	96.27	93.78	93.70	119794
2021-10-29	93.63	95.79	93.63	95.60	266089
2021-11-01	95.57	96.34	95.10	95.48	158924
2021-11-02	95.50	97.29	94.96	96.98	251420
2021-11-03	97.16	97.54	95.93	96.44	208315
2021-11-04	96.90	98.63	96.30	96.58	203709
2021-11-05	97.62	98.78	97.62	98.05	157617
2021-11-08	98.70	99.39	97.77	99.32	114628
2021-11-09	99.43	99.57	98.39	99.49	106607
2021-11-10	99.59	100.33	98.96	99.46	100248
2021-11-11	100.00	100.38	99.49	99.73	101818
2021-11-12	100.17	101.82	99.98	101.71	139700
2021-11-15	102.36	103.01	100.70	102.98	270716
2021-11-16	102.90	106.23	102.26	105.34	277150
2021-11-17	104.72	106.32	101.65	102.65	206360
2021-11-18	102.87	102.87	101.75	102.25	167288
2021-11-19	101.78	103.25	101.78	102.61	248809
2021-11-22	103.03	104.19	102.10	103.06	132854
2021-11-23	102.73	103.56	102.14	102.86	141323
2021-11-24	102.07	102.76	101.50	102.50	144535
2021-11-26	100.06	100.60	98.68	99.92	112240
2021-11-29	100.92	101.31	99.27	99.38	148496
2021-11-30	98.65	99.22	96.47	97.29	300815
2021-12-01	99.01	99.31	96.43	96.43	223648
2021-12-02	97.17	97.91	95.87	97.56	220015
2021-12-03	97.92	98.44	95.64	95.70	209090
2021-12-06	96.72	100.11	96.61	99.37	218656
2021-12-07	100.73	101.08	98.15	98.33	145247
2021-12-08	98.38	99.30	98.15	99.23	136198
2021-12-09	98.45	100.08	98.14	98.91	113199
2021-12-10	99.60	100.14	98.81	99.15	128994
2021-12-13	98.57	99.38	97.73	97.99	142332
2021-12-14	97.53	98.91	97.13	97.69	252459
2021-12-15	97.44	98.41	96.16	97.78	369953
2021-12-16	98.36	99.69	97.23	97.65	178760
2021-12-17	97.31	98.46	96.70	97.18	386842
2021-12-20	95.80	95.84	93.16	94.96	338330
2021-12-21	95.44	97.36	95.39	97.22	146276
2021-12-22	96.87	97.52	96.66	97.21	94737
2021-12-23	97.66	98.43	97.05	97.15	73240
2021-12-27	97.84	99.13	97.26	99.12	75017
2021-12-28	98.97	100.63	98.69	100.29	126079
2021-12-29	100.49	100.75	99.80	100.37	108565
2021-12-30	100.60	101.06	99.37	99.59	91245
2021-12-31	99.61	100.64	99.12	100.06	92488
2022-01-03	100.41	101.76	98.71	99.43	143336
2022-01-04	99.51	100.59	99.21	99.37	137914
2022-01-05	99.64	99.92	97.16	97.32	143312
2022-01-06	97.53	98.71	96.18	97.03	136000
2022-01-07	96.48	97.03	95.32	95.56	112648
2022-01-10	95.12	95.72	93.92	94.87	133002
2022-01-11	95.17	95.75	93.78	95.57	104818
2022-01-12	96.18	96.56	94.60	94.66	115152
2022-01-13	95.35	95.57	93.84	94.09	76985
2022-01-14	93.12	93.75	91.85	92.00	104548
2022-01-18	90.90	91.41	90.19	90.76	115364
2022-01-19	90.73	92.51	90.28	90.75	112043
2022-01-20	90.90	92.41	89.95	90.14	353907
2022-01-21	90.16	91.64	89.00	89.04	148637
2022-01-24	87.96	88.94	86.14	88.59	230661
2022-01-25	87.29	88.16	85.31	87.16	287446
2022-01-26	88.33	88.75	84.54	85.30	364725
2022-01-27	85.79	86.87	83.68	84.60	208466
2022-01-28	84.70	84.71	83.03	84.57	206606
2022-01-31	83.92	84.79	83.35	84.33	239285
2022-02-01	84.23	84.93	83.54	83.95	432973
2022-02-02	84.66	85.52	83.20	83.65	597372
2022-02-03	83.17	83.86	81.40	82.16	411008
2022-02-04	81.84	82.74	80.70	81.38	702561
2022-02-07	81.32	82.85	80.60	82.24	307197
2022-02-08	82.24	83.89	82.24	82.98	310881
2022-02-09	83.61	84.53	82.93	84.25	399183
2022-02-10	83.41	85.65	83.41	83.43	551877
2022-02-11	81.21	83.49	79.08	80.35	444975
2022-02-14	80.08	82.11	79.98	80.22	309283
2022-02-15	80.68	83.96	80.14	83.09	626133
2022-02-16	82.86	83.38	80.61	81.13	426804
2022-02-17	80.27	82.05	80.27	81.76	427116
2022-02-18	81.62	82.05	80.63	81.02	349563
2022-02-22	80.92	81.49	79.58	80.23	201208
2022-02-23	80.47	80.99	79.38	79.55	201160
2022-02-24	78.17	79.02	77.32	78.78	335350
2022-02-25	78.93	81.72	78.84	81.63	204612
2022-02-28	80.85	82.43	80.85	82.13	339139
2022-03-01	81.64	81.89	77.44	78.53	372157
2022-03-02	79.45	80.13	78.38	79.78	200822
2022-03-03	80.69	81.20	79.70	80.80	134586
2022-03-04	79.42	79.91	78.88	79.38	228082
2022-03-07	79.51	79.51	75.90	75.92	203270
2022-03-08	75.75	77.30	74.43	75.10	234234
2022-03-09	76.45	78.10	75.58	77.63	152141
2022-03-10	76.39	76.93	75.48	76.50	127606
2022-03-11	76.56	77.06	75.25	75.31	275482
2022-03-14	75.89	77.09	75.61	76.26	141428
2022-03-15	76.80	77.77	75.96	77.76	126343
2022-03-16	78.53	80.58	78.47	80.09	247553
2022-03-17	79.42	80.63	78.85	80.00	147357
2022-03-18	80.08	81.27	79.13	81.10	381394
2022-03-21	80.65	81.35	79.67	80.40	106888
2022-03-22	80.97	81.47	80.45	80.67	139036
2022-03-23	79.97	80.18	79.03	79.53	176925
2022-03-24	79.86	80.78	79.54	80.65	108073
2022-03-25	81.03	81.59	80.61	81.00	189189
2022-03-28	81.77	82.79	80.65	82.75	191345
2022-03-29	83.18	86.63	83.18	86.39	306316
2022-03-30	86.66	86.75	83.86	84.66	193992
2022-03-31	85.04	85.55	83.82	83.95	174795
2022-04-01	84.69	85.81	83.98	85.72	308703
2022-04-04	85.80	86.47	84.85	85.71	162246
2022-04-05	85.92	85.99	84.16	84.26	187477
2022-04-06	83.99	84.35	82.48	84.28	193538
2022-04-07	84.25	84.78	82.76	84.55	196687
2022-04-08	84.76	84.76	83.33	83.55	177571
2022-04-11	83.45	84.16	82.56	82.62	227575
2022-04-12	83.10	84.10	81.90	82.05	255637
2022-04-13	82.74	83.81	82.67	83.53	159792
2022-04-14	84.06	85.00	82.12	82.44	160290
2022-04-18	82.41	83.42	81.80	82.31	136954
2022-04-19	82.36	84.91	82.36	84.69	110431
2022-04-20	85.21	85.72	84.69	85.03	92225
2022-04-21	86.17	86.21	83.39	83.86	221099
2022-04-22	83.57	84.01	82.79	83.76	188409
2022-04-25	83.73	84.74	82.07	84.50	687519
2022-04-26	83.59	84.70	81.40	81.98	425624
2022-04-27	82.13	84.25	81.89	83.37	251488
2022-04-28	84.37	85.34	82.55	84.98	266729
2022-04-29	84.28	86.80	84.28	84.60	437330
2022-05-02	85.22	87.57	83.83	85.52	301746
2022-05-03	85.56	85.83	84.38	84.50	302791
2022-05-04	85.07	87.77	83.97	87.65	183885
2022-05-05	86.93	87.26	84.38	84.92	191718
2022-05-06	84.46	84.46	81.43	82.18	330646
2022-05-09	81.61	82.72	81.15	82.44	272754
2022-05-10	83.54	84.09	82.03	83.47	310637
2022-05-11	83.21	84.81	81.36	81.49	300902
2022-05-12	81.61	82.78	80.51	82.10	175676
2022-05-13	83.14	84.91	82.99	83.72	170468
2022-05-16	83.40	83.70	82.45	82.89	266916
2022-05-17	84.25	84.69	83.34	83.74	322206
2022-05-18	83.24	84.21	82.41	82.66	260829
2022-05-19	82.53	84.23	82.10	83.27	173703
2022-05-20	84.34	84.34	81.94	83.97	241810
2022-05-23	84.87	85.03	83.16	83.70	170245
2022-05-24	83.50	84.33	82.30	83.82	184973
2022-05-25	83.54	85.97	83.54	85.67	173049
2022-05-26	86.34	87.12	86.22	87.00	179856
2022-05-27	87.76	88.37	86.72	87.62	184080
2022-05-31	87.10	88.41	85.87	87.44	334728
2022-06-01	87.96	87.96	85.84	86.30	174208
2022-06-02	86.85	87.92	86.21	87.70	155890
2022-06-03	87.13	87.56	86.41	87.14	108801
2022-06-06	87.94	88.36	86.18	87.21	126082
2022-06-07	86.28	87.56	85.88	87.45	313699
2022-06-08	87.00	87.19	84.86	84.96	106518
2022-06-09	84.29	84.78	83.48	83.54	142660
2022-06-10	82.03	82.03	80.73	80.76	117460
2022-06-13	79.14	79.62	77.62	78.57	202125
2022-06-14	78.08	79.01	76.57	76.97	226562
2022-06-15	78.13	78.15	75.84	76.40	217171
2022-06-16	75.04	75.06	73.42	73.87	257483
2022-06-17	74.42	74.81	72.75	73.03	412509
2022-06-21	74.35	74.57	73.11	74.15	332114
2022-06-22	73.39	76.57	73.27	75.83	194132
2022-06-23	75.54	77.62	75.54	77.22	282819
2022-06-24	77.62	81.16	77.56	81.09	993364
2022-06-27	81.63	81.63	80.77	81.21	129938
2022-06-28	81.87	81.87	78.66	78.76	188978
2022-06-29	79.18	79.73	77.95	79.62	119188
2022-06-30	78.66	80.84	78.57	80.56	194418
2022-07-01	79.76	81.41	78.81	80.43	127645
2022-07-05	79.45	79.88	77.73	79.84	148181
2022-07-06	80.20	81.58	79.16	81.18	117073
2022-07-07	81.29	81.98	80.30	81.24	136596
2022-07-08	80.64	81.09	79.88	80.46	158087
2022-07-11	79.61	80.89	79.30	80.10	125413
2022-07-12	79.85	81.15	79.21	79.66	118025
2022-07-13	78.64	79.74	78.21	79.19	111529
2022-07-14	77.56	79.31	77.30	79.30	129625
2022-07-15	80.81	81.39	79.13	80.35	135015
2022-07-18	81.14	81.24	79.04	79.27	355100
2022-07-19	80.19	81.01	79.40	80.32	405761
2022-07-20	80.89	81.89	80.25	81.84	235884
2022-07-21	81.96	84.27	81.33	84.27	273584
2022-07-22	84.81	85.56	82.87	84.01	281830
2022-07-25	84.01	84.08	82.90	83.39	176742
2022-07-26	82.96	83.26	82.36	83.10	262972
2022-07-27	83.03	85.40	82.54	85.23	363767
2022-07-28	85.60	86.45	85.07	86.00	194914
2022-07-29	85.93	86.62	85.57	85.98	179525
2022-08-01	85.53	87.60	85.35	86.89	167243
2022-08-02	86.94	87.62	86.04	86.13	112902
2022-08-03	86.02	86.42	84.39	85.28	160432
2022-08-04	85.58	86.26	85.12	86.22	154536
2022-08-05	85.18	85.43	83.95	84.61	209393
2022-08-08	85.25	86.03	84.70	85.70	174750
2022-08-09	85.57	85.57	82.31	82.46	267554
2022-08-10	83.82	86.02	83.33	85.98	141528
2022-08-11	86.79	88.20	86.65	86.92	236544
2022-08-12	86.65	87.89	86.36	87.89	114350
2022-08-15	87.62	89.34	87.62	89.04	156908
2022-08-16	88.51	89.11	88.27	88.80	184291
2022-08-17	88.00	88.13	87.16	87.45	90873
2022-08-18	87.21	88.12	87.12	87.77	95619
2022-08-19	87.45	87.45	86.19	86.48	132966
2022-08-22	85.27	85.51	84.08	84.45	152960
2022-08-23	83.90	84.80	83.31	83.33	140919
2022-08-24	83.01	83.64	82.76	83.11	163727
2022-08-25	83.35	84.80	83.35	84.78	104766
2022-08-26	84.59	84.86	81.55	81.58	91695
2022-08-29	80.66	81.69	80.51	80.87	96617
2022-08-30	81.09	81.17	80.18	80.52	241243
2022-08-31	81.18	81.18	79.26	79.67	120120
2022-09-01	79.51	79.57	78.39	79.37	114501
2022-09-02	79.96	80.23	76.82	77.64	129966
2022-09-06	77.54	77.68	76.46	76.75	179940
2022-09-07	76.99	78.80	76.99	78.66	163631
2022-09-08	77.71	78.46	77.32	78.36	124588
2022-09-09	78.64	79.83	78.35	79.75	101414
2022-09-12	79.84	80.86	79.45	80.78	92471
2022-09-13	78.85	78.98	76.36	76.81	135629
2022-09-14	76.68	76.68	74.86	75.99	137576
2022-09-15	75.36	76.04	74.00	74.37	134285
2022-09-16	73.74	74.46	72.85	74.30	327071
2022-09-19	73.90	75.83	73.90	75.77	157159
2022-09-20	74.69	75.31	73.85	74.37	143108
2022-09-21	75.01	75.74	73.42	73.49	170173
2022-09-22	73.01	73.51	72.29	72.75	150028
2022-09-23	72.08	72.16	70.47	71.00	246423
2022-09-26	71.21	72.22	70.29	70.51	207830
2022-09-27	71.74	72.11	69.23	69.75	151819
2022-09-28	70.47	72.10	69.95	71.29	286945
2022-09-29	70.44	70.44	69.18	69.86	160233
2022-09-30	70.25	71.40	69.13	69.34	198086
2022-10-03	70.11	71.23	69.39	70.63	143410
2022-10-04	72.08	73.33	72.08	73.23	116187
2022-10-05	72.42	72.97	71.51	72.27	105657
2022-10-06	71.68	72.06	70.69	70.80	121271
2022-10-07	70.09	70.13	68.68	68.97	154349
2022-10-10	70.45	71.09	69.05	70.69	161951
2022-10-11	69.25	70.53	69.02	69.74	248245
2022-10-12	69.92	69.92	68.95	69.15	164236
2022-10-13	67.84	70.89	67.63	70.32	153044
2022-10-14	70.87	70.87	68.77	69.02	122384
2022-10-17	70.23	71.46	70.23	71.12	170827
2022-10-18	72.68	73.27	71.58	72.16	157283
2022-10-19	71.44	71.78	70.37	71.14	195431
2022-10-20	71.44	71.97	69.10	69.82	235552
2022-10-21	71.03	72.26	67.84	68.94	270402
2022-10-24	67.84	67.96	63.17	65.19	371188
2022-10-25	65.67	68.33	65.48	68.06	313164
2022-10-26	68.22	69.83	67.43	68.58	279309
2022-10-27	69.08	70.82	68.82	69.31	165237
2022-10-28	69.30	71.46	69.25	70.77	194834
2022-10-31	70.64	71.77	70.24	71.46	305732
2022-11-01	71.92	71.92	70.34	70.43	116475
2022-11-02	70.04	70.61	67.39	67.40	160324
2022-11-03	66.45	67.96	65.96	66.81	118650
2022-11-04	67.79	68.66	67.21	68.36	122883
2022-11-07	68.96	69.35	68.20	69.24	216076
2022-11-08	69.59	70.75	68.52	69.18	120164
2022-11-09	68.71	69.00	67.71	67.75	97316
2022-11-10	70.70	72.65	70.50	72.46	166639
2022-11-11	72.95	74.24	72.24	72.43	200393
2022-11-14	72.08	72.55	71.22	71.43	211886
2022-11-15	72.49	73.34	71.83	72.17	168127
2022-11-16	72.21	72.21	70.44	71.51	182806
2022-11-17	70.83	72.52	70.20	72.21	140748
2022-11-18	73.51	73.60	72.32	72.73	158014
2022-11-21	72.78	73.16	72.58	72.82	90359
2022-11-22	73.16	73.63	72.79	73.58	118055
2022-11-23	73.50	74.31	72.97	74.23	149120
2022-11-25	73.99	74.60	73.72	74.24	48018
2022-11-28	73.67	74.28	73.10	73.76	139756
2022-11-29	73.40	74.27	73.05	73.51	95043
2022-11-30	73.53	74.77	71.86	74.71	244651
2022-12-01	75.58	75.58	74.09	74.49	137913
2022-12-02	73.64	76.07	73.64	75.65	98995
2022-12-05	75.42	75.42	74.02	74.66	94678
2022-12-06	74.50	74.94	72.97	73.51	133367
2022-12-07	73.20	74.16	73.04	73.38	83361
2022-12-08	73.63	73.84	73.02	73.80	128858
2022-12-09	73.49	74.20	73.20	73.25	90425
2022-12-12	73.47	74.20	72.96	74.19	109068
2022-12-13	76.36	76.78	74.06	74.77	169378
2022-12-14	74.59	75.55	73.30	74.00	170809
2022-12-15	73.10	73.28	72.16	72.44	119361
2022-12-16	71.37	73.21	71.29	72.63	602658
2022-12-19	72.35	72.70	71.20	71.62	124137
2022-12-20	71.72	72.27	71.44	71.93	92096
2022-12-21	72.33	73.48	72.27	72.97	121899
2022-12-22	72.43	72.43	71.26	72.30	88881
2022-12-23	72.35	72.94	72.17	72.93	51910
2022-12-27	72.81	73.60	72.53	73.18	62942
2022-12-28	73.39	73.40	72.26	72.31	50231
2022-12-29	73.01	74.16	73.01	73.89	84478
2022-12-30	73.53	73.54	72.53	72.92	76110
2023-01-03	73.27	74.06	71.83	72.67	132001
2023-01-04	73.42	73.92	72.63	73.12	108307
2023-01-05	72.65	72.65	70.94	71.79	155065
2023-01-06	72.63	74.46	72.31	74.29	91029
2023-01-09	74.50	74.93	73.70	74.08	115793
2023-01-10	73.68	75.52	73.37	75.12	180335
2023-01-11	75.72	76.78	75.69	76.63	107229
2023-01-12	77.14	78.34	76.51	78.29	123710
2023-01-13	77.89	78.46	77.29	77.99	75975
2023-01-17	78.48	78.48	77.30	77.54	96974
2023-01-18	77.91	77.96	75.87	76.04	110259
2023-01-19	75.45	76.03	74.46	75.28	108797
2023-01-20	75.69	75.69	73.57	74.00	195489
2023-01-23	73.93	75.17	73.39	75.15	118610
2023-01-24	74.56	74.56	71.81	72.87	190341
2023-01-25	72.15	73.30	71.64	73.28	146136
2023-01-26	73.29	73.34	72.46	73.14	125679
2023-01-27	72.82	73.11	72.16	72.54	74659
2023-01-30	72.31	74.02	72.31	73.43	212259
2023-01-31	73.64	75.80	73.41	75.69	261742
2023-02-01	75.40	77.67	75.39	76.99	181833
2023-02-02	77.35	78.95	76.98	78.85	180293
2023-02-03	78.44	78.89	77.84	78.07	121453
2023-02-06	77.55	77.91	76.76	77.50	118494
2023-02-07	76.91	77.60	75.91	77.31	290105
2023-02-08	76.58	76.93	75.49	75.70	112067
2023-02-09	76.08	76.66	71.12	72.49	389488
2023-02-10	68.00	75.19	68.00	74.10	361009
2023-02-13	73.62	76.91	73.62	76.84	273076
2023-02-14	76.61	78.97	76.55	78.18	315858
2023-02-15	77.78	79.20	77.36	79.09	244648
2023-02-16	77.82	78.84	77.51	78.10	318118
2023-02-17	78.48	78.50	76.98	77.49	287978
2023-02-21	76.83	76.83	74.43	74.54	241067
2023-02-22	74.72	75.73	74.72	74.76	273123
2023-02-23	75.11	75.47	73.70	74.85	143588
2023-02-24	73.90	74.86	73.58	74.79	124658
2023-02-27	75.56	76.16	75.24	75.38	162349
2023-02-28	75.50	76.65	75.39	75.39	175323
2023-03-01	75.23	75.60	74.36	74.99	132265
2023-03-02	74.49	75.84	74.02	75.70	99926
2023-03-03	76.25	76.31	75.12	76.14	81085
2023-03-06	76.23	76.23	73.44	73.81	125560
2023-03-07	73.93	73.93	72.43	73.10	133168
2023-03-08	73.36	73.68	72.37	73.01	99632
2023-03-09	72.97	73.17	71.53	71.74	113638
2023-03-10	71.46	71.46	69.60	70.11	189960
2023-03-13	69.00	70.30	69.00	69.41	131127
2023-03-14	71.42	71.76	70.24	71.14	132084
2023-03-15	69.11	71.03	69.11	70.97	290624
2023-03-16	70.19	71.92	68.76	71.27	200408
2023-03-17	71.27	71.27	69.68	70.35	509908
2023-03-20	70.85	71.75	70.41	71.43	163960
2023-03-21	72.48	72.48	70.67	71.86	197025
2023-03-22	71.90	72.99	70.74	70.77	152630
2023-03-23	70.77	72.27	70.77	71.31	159791
2023-03-24	70.97	73.59	70.41	73.53	163046
2023-03-27	74.40	74.69	73.69	74.20	88962
2023-03-28	73.81	74.40	73.60	74.32	151695
2023-03-29	74.58	74.94	74.01	74.63	194077
2023-03-30	75.17	75.38	74.25	74.41	102523
2023-03-31	74.79	76.75	74.61	76.56	249827
2023-04-03	76.45	76.78	75.00	75.64	127045
2023-04-04	75.80	75.90	74.40	74.89	110290
2023-04-05	74.53	75.20	73.96	74.65	146934
2023-04-06	74.65	75.62	74.30	75.44	173751
2023-04-10	75.37	76.40	75.37	76.39	168665
2023-04-11	76.59	77.73	76.27	77.11	121261
2023-04-12	77.70	77.70	75.68	75.93	104462
2023-04-13	75.94	76.55	75.59	76.33	96264
2023-04-14	76.30	76.75	74.74	75.32	125396
2023-04-17	75.61	75.89	74.87	75.63	99649
2023-04-18	76.17	76.17	74.19	74.64	97169
2023-04-19	74.52	75.42	74.21	75.28	111247
2023-04-20	74.66	75.35	74.43	74.92	122628
2023-04-21	75.24	75.24	74.04	74.79	116467
2023-04-24	74.70	75.00	74.00	74.05	128500
2023-04-25	73.18	73.50	72.49	73.16	189039
2023-04-26	72.54	72.83	71.41	71.72	223936
2023-04-27	72.09	73.78	71.94	73.70	157895
2023-04-28	73.98	75.16	73.83	74.46	229751
2023-05-01	74.46	76.31	74.12	75.79	123681
2023-05-02	75.20	75.66	73.68	75.54	157121
2023-05-03	75.54	76.90	75.24	75.48	157592
2023-05-04	74.90	75.15	74.08	74.61	129197
2023-05-05	75.63	76.27	75.27	75.80	100780
2023-05-08	75.93	76.64	75.50	75.85	83926
2023-05-09	75.57	75.57	74.12	74.79	86649
2023-05-10	75.49	75.49	73.70	74.31	85585
2023-05-11	73.66	74.63	73.66	74.53	107965
2023-05-12	74.58	74.98	72.79	73.63	152437
2023-05-15	73.98	74.63	73.67	74.32	83165
2023-05-16	74.00	74.00	73.06	73.14	91443
2023-05-17	73.19	74.24	72.62	73.87	130315
2023-05-18	73.83	74.61	73.29	74.44	87839
2023-05-19	75.06	75.14	74.00	74.11	138594
2023-05-22	74.44	74.87	73.59	74.28	78703
2023-05-23	74.10	74.76	73.33	73.39	110963
2023-05-24	73.30	73.30	72.09	72.32	110780
2023-05-25	72.12	72.42	71.56	72.00	86618
2023-05-26	71.98	72.76	71.84	72.54	97335
2023-05-30	72.52	73.10	71.72	72.96	94096
2023-05-31	72.59	72.73	71.26	72.03	156718
2023-06-01	72.00	73.29	71.70	73.01	78155
2023-06-02	74.10	77.31	74.10	77.10	130528
2023-06-05	76.29	76.28	74.48	77.10	81359
2023-06-06	74.38	77.24	74.38	76.83	147952
2023-06-07	77.00	78.70	77.00	78.21	162622
2023-06-08	77.70	78.43	76.04	77.70	133392
2023-06-09	77.40	77.40	75.14	75.56	194673
2023-06-12	75.44	75.83	74.90	75.34	137496
2023-06-13	75.35	76.61	75.35	75.70	126358
2023-06-14	76.06	76.17	74.00	74.62	130904
2023-06-15	74.16	75.54	73.85	75.33	128752
2023-06-16	75.82	75.82	74.19	74.59	276946
2023-06-20	74.28	74.28	73.02	73.07	144274
2023-06-21	72.57	73.06	71.94	72.40	107851
2023-06-22	72.35	72.35	71.21	71.45	93427
2023-06-23	70.28	70.90	69.49	69.56	282645
2023-06-26	69.34	71.14	69.34	70.59	102820
2023-06-27	70.65	71.00	69.91	69.91	100495
2023-06-28	69.61	69.67	68.79	69.62	112428
2023-06-29	69.55	71.86	69.53	70.99	122843
2023-06-30	71.29	71.56	70.96	71.13	136722
2023-07-03	70.69	71.49	70.69	71.10	117457
2023-07-05	70.70	70.70	69.47	69.54	111593
2023-07-06	68.64	68.88	67.49	67.84	122373
2023-07-07	67.97	69.05	67.97	68.20	176429
2023-07-10	67.99	69.21	67.99	68.52	160956
2023-07-11	68.68	69.20	68.26	68.54	192540
2023-07-12	69.70	70.00	68.88	69.34	192234
2023-07-13	69.34	69.63	68.55	68.65	159169
2023-07-14	68.42	68.98	67.32	68.85	123084
2023-07-17	68.62	68.62	67.61	67.90	136017
2023-07-18	68.02	68.50	67.73	68.48	153548
2023-07-19	68.79	69.85	68.60	69.77	178486
2023-07-20	70.08	70.79	69.05	69.37	127508
2023-07-21	64.34	67.43	62.86	65.39	323286
2023-07-24	65.39	65.65	64.05	64.28	285888
2023-07-25	64.58	65.97	64.57	65.27	196292
2023-07-26	65.15	66.72	65.15	65.86	343378
2023-07-27	66.42	66.90	65.23	65.44	177376
2023-07-28	66.17	66.17	64.59	64.74	165319
2023-07-31	65.07	65.28	63.76	64.04	272209
2023-08-01	63.85	64.08	62.96	63.69	200664
2023-08-02	62.92	63.97	62.64	63.95	208189
2023-08-03	63.76	63.76	62.07	61.70	187872
2023-08-04	61.47	62.58	61.35	61.54	133318
2023-08-07	61.54	62.07	61.03	61.66	131113
2023-08-08	60.64	60.73	59.61	60.49	170612
2023-08-09	60.21	60.29	59.19	59.32	180835
2023-08-10	59.32	60.06	58.67	59.44	245205
2023-08-11	59.15	59.45	58.61	58.88	163283
2023-08-14	58.88	59.06	57.83	58.35	238561
2023-08-15	57.84	58.14	57.36	57.92	139280
2023-08-16	57.85	58.27	57.51	57.98	162243
2023-08-17	57.74	58.51	57.74	58.40	158068
2023-08-18	58.15	59.16	58.15	58.55	549948
2023-08-21	58.54	58.55	57.69	58.10	197660
2023-08-22	58.34	58.88	58.05	58.82	134116
2023-08-23	59.01	59.70	58.83	59.62	224803
2023-08-24	59.20	59.81	58.81	59.45	150473
2023-08-25	59.55	60.44	59.25	60.09	134829
2023-08-28	60.17	61.31	60.17	60.67	136396
2023-08-29	60.51	60.96	60.21	60.79	121108
2023-08-30	60.52	61.98	60.48	61.67	138687
2023-08-31	61.62	62.18	61.34	61.61	155688
2023-09-01	61.90	62.88	61.90	62.01	135770
2023-09-05	62.01	64.90	61.98	64.64	580567
2023-09-06	64.82	65.08	64.16	64.81	283867
2023-09-07	64.85	65.02	63.99	64.33	279324
2023-09-08	64.00	64.40	63.44	63.88	241582
2023-09-11	64.03	64.40	62.73	63.42	232895
2023-09-12	63.03	63.48	61.65	62.23	211251
2023-09-13	62.30	62.49	61.85	62.01	249436
2023-09-14	62.29	63.97	62.29	63.49	372983
2023-09-15	63.37	64.99	63.22	63.79	8000665
2023-09-18	63.77	63.77	61.40	62.05	377010
2023-09-19	61.94	62.37	61.34	61.50	215709
2023-09-20	61.76	62.88	61.58	61.63	171492
2023-09-21	61.21	61.37	60.64	60.87	228013
2023-09-22	61.15	61.43	60.54	60.55	191594
2023-09-25	60.37	60.82	59.88	60.43	124930
2023-09-26	60.06	60.40	58.78	58.81	242216
2023-09-27	59.31	59.83	58.81	59.43	209537
2023-09-28	59.47	59.82	59.15	59.29	395872
2023-09-29	59.71	59.85	58.45	58.48	329720
2023-10-02	58.08	58.08	56.23	56.57	330669
2023-10-03	56.40	56.58	56.04	56.37	275373
2023-10-04	56.69	57.03	55.97	56.48	218426
2023-10-05	56.54	56.90	56.05	56.41	184058
2023-10-06	56.23	56.82	55.72	56.42	188083
2023-10-09	56.08	56.39	55.61	55.73	174893
2023-10-10	55.78	56.64	55.66	56.27	336788
2023-10-11	56.21	56.46	54.45	54.50	230966
2023-10-12	54.71	54.87	53.26	53.27	256965
2023-10-13	53.33	53.61	52.90	53.14	220594
2023-10-16	53.71	54.30	53.26	53.40	426169
2023-10-17	54.50	58.59	54.15	58.16	455042
2023-10-18	57.57	57.69	55.96	56.17	345258
2023-10-19	56.21	57.31	55.68	56.19	426069
2023-10-20	58.41	58.41	56.18	57.58	532599
2023-10-23	56.89	57.65	56.30	56.75	373906
2023-10-24	56.82	57.22	55.93	55.95	411058
2023-10-25	55.37	56.41	55.07	55.49	180612
2023-10-26	55.99	56.85	55.99	56.31	182963
2023-10-27	56.68	56.68	55.57	55.88	196729
2023-10-30	56.64	56.73	55.11	55.14	187663
2023-10-31	55.52	56.54	55.52	56.42	169871
2023-11-01	56.21	56.36	55.50	56.03	134777
2023-11-02	56.86	57.36	56.40	56.91	131576
2023-11-03	58.20	59.03	57.73	58.68	134363
2023-11-06	58.32	58.47	57.72	57.96	147424
2023-11-07	58.06	58.11	57.36	57.82	110769
2023-11-08	58.02	58.02	57.05	57.39	102128
2023-11-09	58.02	58.04	57.25	57.31	242497
2023-11-10	57.41	58.01	56.93	57.57	123263
2023-11-13	57.57	58.04	56.69	57.48	125810
2023-11-14	59.11	61.40	59.11	61.38	210639
2023-11-15	61.49	61.94	60.79	61.26	303414
2023-11-16	61.46	61.72	60.39	61.46	137616
2023-11-17	62.08	62.08	60.45	60.74	278749
2023-11-20	59.21	59.70	58.23	58.24	411850
2023-11-21	57.21	58.19	56.51	57.37	559404
2023-11-22	57.90	58.53	57.33	58.29	1906320
2023-11-24	58.71	59.41	58.57	58.83	109246
2023-11-27	58.83	58.85	57.78	58.21	198665
2023-11-28	58.33	58.89	58.00	58.16	234946
2023-11-29	58.81	59.72	58.35	58.43	259067
2023-11-30	58.43	58.49	57.77	57.94	195409
2023-12-01	57.72	59.84	57.72	59.72	217700
2023-12-04	59.57	60.28	59.24	59.85	137716
2023-12-05	59.55	60.15	58.69	60.15	348667
2023-12-06	60.75	61.39	60.54	60.79	186465
2023-12-07	60.63	61.85	60.17	61.67	215269
2023-12-08	61.77	62.27	61.14	61.37	114149
2023-12-11	61.08	61.85	60.74	61.33	248812
2023-12-12	61.38	61.82	60.51	61.52	208886
2023-12-13	61.32	63.80	61.32	63.51	243605
2023-12-14	64.61	66.06	64.41	65.06	325477
2023-12-15	65.22	65.78	64.14	65.62	1147258
2023-12-18	65.62	66.21	64.53	65.00	318318
2023-12-19	65.68	66.95	65.57	66.69	204489
2023-12-20	66.94	67.52	65.37	65.51	310145
2023-12-21	66.14	66.33	65.15	65.99	356224
2023-12-22	66.28	66.92	66.16	66.28	137619
2023-12-26	66.60	67.03	66.25	66.56	164300
2023-12-27	66.49	66.84	66.17	66.29	107120
2023-12-28	65.91	66.79	65.91	66.72	106724
2023-12-29	66.64	66.76	65.71	66.00	112466
2024-01-02	65.48	66.33	65.07	65.84	175441
2024-01-03	65.65	65.65	64.13	64.18	167023
2024-01-04	64.38	64.38	63.37	63.89	155735
2024-01-05	63.14	64.22	63.01	63.05	143393
2024-01-08	62.79	63.89	62.50	63.88	115401
2024-01-09	62.72	63.27	62.43	62.98	148213
2024-01-10	62.53	63.07	62.28	63.01	110204
2024-01-11	62.76	62.76	61.66	62.26	139773
2024-01-12	63.31	63.55	62.48	62.80	98424
2024-01-16	61.91	62.06	61.28	61.55	119508
2024-01-17	60.55	61.04	60.12	60.47	171662
2024-01-18	60.66	60.69	59.97	60.54	144239
2024-01-19	60.71	61.11	59.54	61.11	148539
2024-01-22	61.66	62.93	61.66	62.33	185594
2024-01-23	63.24	63.24	62.05	62.07	139820
2024-01-24	62.61	62.61	60.54	60.81	90792
2024-01-25	61.58	62.06	60.74	61.93	137061
2024-01-26	62.39	63.14	62.26	62.79	154128
2024-01-29	62.67	63.52	62.40	63.08	230393
2024-01-30	62.58	63.52	62.58	63.21	165870
2024-01-31	63.22	64.11	62.02	62.03	174294
2024-02-01	62.14	62.89	61.58	62.85	137199
2024-02-02	62.07	63.26	61.36	62.55	125998
2024-02-05	61.62	61.78	60.75	60.97	212944
2024-02-06	60.76	62.22	60.76	62.09	163011
2024-02-07	62.40	63.06	61.70	63.06	180478
2024-02-08	63.06	63.11	62.00	62.74	179940
2024-02-09	58.19	60.59	55.02	60.39	803249
2024-02-12	60.63	62.43	60.18	62.18	337234
2024-02-13	60.23	62.25	60.23	61.18	543608
2024-02-14	61.98	62.17	60.79	62.14	271078
2024-02-15	62.46	64.76	62.46	64.75	223967
2024-02-16	64.37	65.96	64.34	65.50	271892
2024-02-20	64.82	65.51	64.45	65.23	153538
2024-02-21	65.08	66.13	64.96	66.11	233364
2024-02-22	65.81	66.66	65.65	66.63	181912
2024-02-23	67.02	67.87	66.72	67.69	273603
2024-02-26	67.28	67.50	65.25	65.64	324113
2024-02-27	66.13	66.13	64.73	65.05	128463
2024-02-28	64.41	65.01	64.11	64.44	127141
2024-02-29	65.31	67.06	64.76	66.88	380644
2024-03-01	66.72	66.74	65.97	66.68	189320
2024-03-04	66.52	67.27	66.46	66.80	321639
2024-03-05	66.49	66.87	65.88	66.23	168182
2024-03-06	66.68	66.72	65.84	66.19	134245
2024-03-07	66.85	67.88	66.85	67.87	117205
2024-03-08	68.40	69.05	67.92	68.67	156208
2024-03-11	68.42	69.40	68.20	69.14	149463
2024-03-12	69.10	69.40	68.48	69.24	118677
2024-03-13	69.14	70.62	69.14	69.98	174540
2024-03-14	69.28	69.28	66.96	67.90	236153
2024-03-15	67.41	69.03	67.41	68.91	557024
2024-03-18	68.82	69.13	67.94	67.99	288108
2024-03-19	68.14	68.88	67.78	68.23	238946
2024-03-20	68.25	70.08	68.15	69.59	149078
2024-03-21	69.84	70.02	69.35	69.81	148992
2024-03-22	70.07	70.07	67.86	67.86	127645
2024-03-25	67.72	68.54	67.50	67.63	103338
2024-03-26	68.04	68.04	66.96	67.52	169579
2024-03-27	68.14	69.01	68.08	68.91	257663
2024-03-28	68.83	69.43	68.63	69.19	176199
2024-04-01	69.22	69.22	67.99	68.69	160955
2024-04-02	68.16	68.24	67.03	67.49	279765
2024-04-03	67.47	68.94	67.47	68.64	138038
2024-04-04	69.42	69.54	67.45	67.50	104659
2024-04-05	67.28	67.47	66.72	67.31	110414
2024-04-08	67.91	70.58	67.91	69.84	222806
2024-04-09	70.36	72.76	70.02	71.76	242500
2024-04-10	70.05	70.05	68.12	68.88	232716
2024-04-11	68.88	69.68	68.47	69.57	136881
2024-04-12	68.76	69.28	67.82	68.32	149300
2024-04-15	68.86	69.39	68.26	69.06	269845
2024-04-16	68.42	69.00	67.52	68.28	239781
2024-04-17	69.00	69.37	67.81	67.82	147167
2024-04-18	67.99	68.69	67.80	68.23	338605
2024-04-19	67.80	69.20	67.80	69.14	189088
2024-04-22	69.30	69.35	68.41	68.97	310252
2024-04-23	68.92	70.35	68.92	69.89	365165
2024-04-24	69.39	70.81	69.39	70.03	1285479
2024-04-25	69.76	69.86	68.76	69.64	244224
2024-04-26	70.68	71.88	70.34	70.36	271131
2024-04-29	71.29	73.42	70.62	72.68	256981
2024-04-30	72.38	73.26	71.73	73.22	229164
2024-05-01	73.59	75.04	73.19	73.65	237181
2024-05-02	73.86	74.76	73.70	74.09	170452
2024-05-03	75.17	75.17	73.52	74.00	176161
2024-05-06	74.51	75.01	74.19	74.99	108241
2024-05-07	75.43	75.83	75.10	75.62	168912
2024-05-08	75.38	76.18	75.38	76.13	213507
2024-05-09	76.32	76.75	75.85	76.21	152218
2024-05-10	76.43	76.51	75.56	76.39	116345
2024-05-13	76.54	76.71	75.57	75.59	165186
2024-05-14	76.13	76.13	74.89	75.09	168469
2024-05-15	75.38	75.38	74.45	75.26	157718
2024-05-16	75.15	75.55	74.56	75.50	143625
2024-05-17	75.75	76.32	75.51	75.98	103743
2024-05-20	75.78	75.98	75.42	75.65	63876
2024-05-21	75.51	76.01	75.32	75.99	254154
2024-05-22	75.37	75.59	74.77	75.13	117116
2024-05-23	75.00	75.33	74.12	74.55	117864
2024-05-24	75.10	75.74	74.61	75.46	107537
2024-05-28	75.86	75.86	74.31	74.90	140867
2024-05-29	74.36	75.42	74.24	74.26	202891
2024-05-30	74.77	76.88	74.77	76.75	329747
2024-05-31	76.89	78.00	76.47	77.67	296529
2024-06-03	77.30	77.30	76.48	76.54	131563
2024-06-04	76.42	76.49	75.64	75.71	192993
2024-06-05	76.16	77.30	76.00	77.09	115350
2024-06-06	76.79	77.45	76.57	77.05	88096
2024-06-07	76.13	76.88	75.86	76.10	96985
2024-06-10	75.32	75.80	74.58	75.69	170411
2024-06-11	75.47	76.68	74.85	76.65	147021
2024-06-12	78.35	78.77	77.18	77.19	158408
2024-06-13	76.78	77.02	75.69	76.58	99781
2024-06-14	75.56	75.75	75.02	75.41	94702
2024-06-17	75.09	76.01	74.77	75.81	93269
2024-06-18	75.77	75.89	75.09	75.36	92871
2024-06-20	74.70	75.42	74.29	74.60	83348
2024-06-21	74.59	74.68	74.06	74.48	455631
2024-06-24	74.88	75.89	74.46	74.53	104400
2024-06-25	74.15	74.22	72.97	73.30	117544
2024-06-26	73.12	73.87	72.77	73.44	244842
2024-06-27	73.73	74.33	72.87	74.27	111004
2024-06-28	74.67	75.57	73.42	74.19	591954
2024-07-01	73.85	74.19	72.75	73.66	131337
2024-07-02	73.98	74.40	73.20	73.43	90625
2024-07-03	73.69	74.10	72.99	73.93	55896
2024-07-05	73.47	74.05	72.84	74.03	116668
2024-07-08	74.66	75.62	74.25	74.36	141368
2024-07-09	73.94	74.56	73.21	73.93	245548
2024-07-10	74.44	75.56	74.42	75.54	131556
2024-07-11	77.74	78.43	76.81	77.81	155992
2024-07-12	78.64	79.16	78.15	78.33	122154
2024-07-15	79.06	79.90	78.59	79.31	168306
2024-07-16	79.73	81.13	79.42	80.57	235326
2024-07-17	80.38	81.51	79.69	80.24	179769
2024-07-18	79.62	81.16	79.62	79.90	99582
2024-07-19	79.82	80.50	78.70	79.25	135438
2024-07-22	79.74	80.85	79.10	80.79	137269
2024-07-23	80.96	82.99	80.27	81.68	149239
2024-07-24	81.46	82.55	80.48	80.87	176869
2024-07-25	80.89	81.92	80.39	80.58	359926
2024-07-26	78.17	80.36	76.39	76.64	303946
2024-07-29	77.30	78.78	76.88	78.30	287865
2024-07-30	78.46	79.05	77.49	77.70	168916
2024-07-31	78.00	79.52	77.65	78.05	198667
2024-08-01	78.19	78.57	75.53	76.01	209347
2024-08-02	73.87	74.66	73.36	73.27	183013
2024-08-05	71.23	71.27	68.82	71.07	324860
2024-08-06	70.77	72.79	70.77	72.00	134034
2024-08-07	72.54	72.72	70.20	70.26	130405
2024-08-08	70.99	71.80	70.91	71.56	88653
2024-08-09	71.41	71.76	70.39	71.63	118593
2024-08-12	71.49	71.49	70.38	71.05	113092
2024-08-13	71.61	71.61	70.05	71.36	158078
2024-08-14	71.69	71.69	70.45	71.26	115738
2024-08-15	72.77	73.79	72.59	72.91	91535
2024-08-16	72.75	73.40	72.03	73.06	88738
2024-08-19	73.47	73.85	73.06	73.77	75113
2024-08-20	73.47	73.47	72.49	72.64	64398
2024-08-21	73.39	74.89	73.38	74.30	106462
2024-08-22	74.65	75.06	73.32	74.12	155821
2024-08-23	74.73	76.34	74.49	75.46	169382
2024-08-26	76.27	76.58	75.10	75.20	136820
2024-08-27	75.10	75.66	74.66	75.55	106571
2024-08-28	75.56	76.98	75.35	76.19	218360
2024-08-29	76.78	77.25	76.19	76.59	63614
2024-08-30	76.56	77.98	76.38	77.84	145004
2024-09-03	77.13	77.14	75.24	75.55	132051
2024-09-04	75.67	76.14	74.96	75.56	91981
2024-09-05	76.04	76.04	74.97	75.23	104247
2024-09-06	75.38	75.56	73.46	74.09	79239
2024-09-09	73.84	74.47	73.18	73.76	102327
2024-09-10	73.79	74.41	73.47	74.20	100685
2024-09-11	73.63	73.67	71.79	73.64	128318
2024-09-12	74.15	74.25	73.05	73.83	67293
2024-09-13	74.69	75.81	74.69	75.53	96296
2024-09-16	76.13	76.13	75.08	75.25	82973
2024-09-17	76.01	77.46	75.87	76.67	108272
2024-09-18	76.67	78.25	76.06	76.64	101084
2024-09-19	78.39	79.16	77.94	79.09	140005
2024-09-20	78.86	78.86	77.17	77.52	598195
2024-09-23	78.01	78.34	77.66	78.07	96551
2024-09-24	78.58	79.52	78.37	78.71	86936
2024-09-25	78.61	78.61	77.62	78.10	111236
2024-09-26	79.14	79.63	78.75	79.52	87983
2024-09-27	80.36	80.86	79.34	79.70	78677
2024-09-30	79.77	80.40	79.12	80.22	118225
2024-10-01	79.85	80.09	78.30	78.47	89869
2024-10-02	77.91	78.43	77.80	78.25	79447
2024-10-03	77.77	78.01	76.61	76.68	84003
2024-10-04	77.77	77.77	77.00	77.50	70878
2024-10-07	77.02	77.02	75.92	76.43	88478
2024-10-08	76.42	77.28	75.86	76.78	75630
2024-10-09	76.90	78.01	76.81	77.34	89010
2024-10-10	76.41	76.85	75.63	76.75	130854
2024-10-11	76.89	77.75	76.89	77.60	65326
2024-10-14	77.31	78.12	77.12	77.86	74740
2024-10-15	77.53	79.35	77.53	78.10	97917
2024-10-16	78.80	79.67	78.54	78.91	76803
2024-10-17	79.12	79.35	78.50	78.68	86796
2024-10-18	78.99	78.99	78.39	78.67	93262
2024-10-21	78.59	78.59	77.04	77.06	74779
2024-10-22	76.55	77.14	76.15	77.06	61589
2024-10-23	76.57	77.35	76.14	77.09	125153
2024-10-24	77.02	77.55	76.46	77.49	110425
2024-10-25	78.41	79.49	77.42	77.55	112972
2024-10-28	78.00	79.30	77.46	79.21	249506
2024-10-29	78.49	79.28	78.16	78.36	87700
2024-10-30	77.98	78.92	77.26	77.28	94302
2024-10-31	77.25	77.57	75.40	75.48	124533
2024-11-01	75.71	76.30	75.23	75.23	106891
2024-11-04	75.40	76.22	75.09	75.34	100897
2024-11-05	74.82	76.82	74.44	76.49	131972
2024-11-06	80.49	81.85	79.75	81.38	380484
2024-11-07	81.09	81.17	79.23	80.74	257905
2024-11-08	80.62	80.63	79.17	79.57	228071
2024-11-11	80.04	80.74	79.82	80.39	125878
2024-11-12	80.23	80.70	78.37	78.42	123111
2024-11-13	79.13	80.06	77.55	79.16	172565
2024-11-14	79.60	79.65	77.86	78.00	154732
2024-11-15	78.36	78.36	76.35	77.00	209565
2024-11-18	77.54	78.03	76.95	77.08	186391
2024-11-19	76.50	76.83	75.92	76.45	173190
2024-11-20	76.16	76.99	75.43	76.31	152625
2024-11-21	76.92	77.71	76.52	77.19	128176
2024-11-22	77.79	79.22	77.67	78.67	181044
2024-11-25	79.52	80.47	79.09	79.20	296405
2024-11-26	78.67	78.76	77.64	77.99	179595
2024-11-27	78.18	78.62	76.94	77.09	201445
2024-11-29	77.29	77.76	76.82	77.64	121669
2024-12-02	77.91	78.75	77.06	78.45	136846
2024-12-03	78.50	78.50	77.20	78.04	105589
2024-12-04	77.96	79.27	77.58	78.28	149691
2024-12-05	78.27	78.72	77.71	78.00	276844
2024-12-06	78.45	78.87	77.92	78.10	132819
2024-12-09	78.71	79.73	77.87	78.00	157198
2024-12-10	78.29	78.29	76.36	76.64	338391
2024-12-11	77.15	78.02	76.93	77.00	246859
2024-12-12	77.12	77.66	76.76	77.38	116902
2024-12-13	77.16	77.33	76.40	77.29	99998
2024-12-16	77.25	77.90	77.03	77.24	150152
2024-12-17	76.95	77.35	75.83	76.46	187980
2024-12-18	76.55	76.99	73.15	73.79	183827
2024-12-19	73.96	74.47	72.89	73.00	189712
2024-12-20	72.01	74.10	72.01	73.34	557068
2024-12-23	72.90	73.06	72.33	72.98	114663
2024-12-24	72.83	73.50	72.19	73.43	35704
2024-12-26	72.71	73.23	72.52	73.00	142681
2024-12-27	72.37	73.13	71.35	72.18	158257
2024-12-30	71.90	71.90	70.88	71.00	143215
2024-12-31	71.53	72.05	71.00	71.26	130003
2025-01-02	71.28	71.59	69.73	69.93	143002
2025-01-03	70.03	70.20	69.46	69.92	120597
2025-01-06	69.87	70.86	69.50	69.99	218652
2025-01-07	69.97	70.20	68.84	69.40	219265
2025-01-08	69.09	70.68	68.76	70.49	288022
2025-01-10	69.02	69.02	67.16	67.31	319256
2025-01-13	66.72	68.25	66.15	68.24	223575
2025-01-14	68.67	69.64	68.67	69.55	319268
2025-01-15	71.04	72.30	70.18	72.14	384062
2025-01-16	71.84	72.85	71.38	72.72	220025
2025-01-17	73.76	73.77	73.15	73.72	150496
2025-01-21	74.44	75.40	73.71	75.31	191591
2025-01-22	74.74	75.79	74.07	75.69	280072
2025-01-23	75.39	76.46	75.27	76.30	132005
2025-01-24	75.76	76.40	75.47	76.06	96725
2025-01-27	76.02	76.64	75.71	76.20	132618
2025-01-28	76.00	76.55	75.55	76.13	99158
2025-01-29	75.87	76.62	74.85	75.04	167779
2025-01-30	75.58	76.00	75.17	75.55	95400
2025-01-31	75.35	76.12	74.87	75.51	162413
2025-02-03	74.61	75.29	73.27	74.69	163569
2025-02-04	75.01	76.03	74.91	76.02	179040
2025-02-05	76.16	77.31	75.96	76.62	272526
2025-02-06	77.16	77.49	76.74	77.40	205867
2025-02-07	77.05	77.18	75.69	75.91	160965
2025-02-10	76.23	76.45	75.67	76.11	151755
2025-02-11	75.94	77.28	75.94	76.91	125662
2025-02-12	75.54	76.19	75.17	75.19	154959
2025-02-13	75.55	77.56	75.47	77.00	251770
2025-02-14	71.90	73.38	67.61	71.23	622038
2025-02-18	70.80	72.16	70.62	70.88	262204
2025-02-19	69.23	70.67	68.78	70.08	263814
2025-02-20	70.10	70.72	69.23	69.86	176602
2025-02-21	70.54	70.54	69.14	69.23	218707
2025-02-24	69.44	70.38	68.83	69.66	214141
2025-02-25	69.95	71.20	69.95	70.24	151032
2025-02-26	70.14	70.29	69.07	69.45	221911
2025-02-27	69.32	69.74	68.24	68.36	304309
2025-02-28	68.63	69.85	68.38	69.40	266017
2025-03-03	69.81	70.20	68.62	68.71	253485
2025-03-04	68.27	69.70	68.17	68.71	245525
2025-03-05	69.08	70.92	69.02	70.73	253489
2025-03-06	70.55	71.85	69.95	71.33	236079
2025-03-07	71.38	73.33	71.03	72.99	392884
2025-03-10	72.43	74.41	72.39	73.39	337891
2025-03-11	74.15	74.57	72.62	74.01	283720
2025-03-12	74.32	74.71	72.84	72.90	384434
2025-03-13	72.98	74.00	72.32	72.60	206833
2025-03-14	73.36	73.62	72.79	73.30	205683
2025-03-17	73.04	73.72	72.94	73.02	159708
2025-03-18	73.13	74.89	72.89	74.03	257311
2025-03-19	74.33	74.44	73.24	73.88	261117
2025-03-20	73.22	74.91	73.16	74.11	290470
2025-03-21	73.52	74.13	72.47	72.78	642721
2025-03-24	73.47	74.30	72.95	73.36	317050
2025-03-25	72.96	73.55	72.47	73.31	260542
2025-03-26	73.60	74.20	72.73	73.28	269598
2025-03-27	73.38	73.50	72.28	73.35	412411
2025-03-28	73.60	73.92	72.45	73.60	259787
2025-03-31	72.54	75.19	72.52	74.43	362866
2025-04-01	73.98	75.33	73.78	74.98	280194
2025-04-02	73.91	75.81	73.68	75.67	347048
2025-04-03	73.89	76.00	73.89	75.07	425295
2025-04-04	73.19	75.29	72.69	74.66	917136
2025-04-07	73.18	76.13	71.34	72.37	829650
2025-04-08	73.22	73.65	67.79	68.75	828857
2025-04-09	67.94	74.47	67.94	73.29	619913
2025-04-10	72.00	72.95	70.69	72.71	292215
2025-04-11	72.07	74.24	71.88	74.11	315464
2025-04-14	74.43	75.63	73.83	74.86	330203
2025-04-15	74.60	74.94	74.04	74.72	205972
2025-04-16	74.86	75.21	73.38	74.13	256002
2025-04-17	74.06	74.95	73.63	74.56	239343
2025-04-21	74.40	75.10	72.60	74.73	412344
2025-04-22	75.26	79.55	75.26	78.40	617113
2025-04-23	78.92	80.25	78.51	79.16	596052
2025-04-24	79.54	80.65	78.27	80.14	516423
2025-04-25	82.00	91.14	80.00	90.99	1459449
2025-04-28	90.83	92.68	89.31	90.07	1126961
2025-04-29	90.29	94.64	90.19	94.34	840128
2025-04-30	93.35	94.73	92.40	93.95	1021615
2025-05-01	93.49	94.79	91.99	92.66	638686
2025-05-02	92.95	94.51	92.95	93.73	252032
2025-05-05	93.90	94.70	93.40	93.61	219359
2025-05-06	93.28	95.11	92.56	94.72	333131
2025-05-07	94.54	95.30	93.45	94.32	451094
2025-05-08	94.35	96.48	94.26	95.33	290761
2025-05-09	95.01	95.94	94.63	95.23	309753
2025-05-12	97.62	98.27	94.59	94.94	332883
2025-05-13	95.30	95.67	92.49	92.65	415121
2025-05-14	92.13	92.30	90.18	91.83	329486
2025-05-15	91.79	94.74	91.76	94.54	215788
2025-05-16	94.21	94.62	93.10	94.28	345438
2025-05-19	93.68	94.90	92.89	94.45	205301
2025-05-20	94.09	95.68	94.09	94.73	204280
2025-05-21	93.78	95.32	93.57	94.23	231771
2025-05-22	94.04	94.19	92.86	93.81	184506
2025-05-23	93.31	94.51	93.20	93.94	193869
2025-05-27	94.34	95.47	94.16	95.36	173680
2025-05-28	94.97	95.73	94.26	94.37	256008
2025-05-29	94.99	94.99	93.29	94.45	326699
2025-05-30	94.00	95.06	94.00	94.53	264336
2025-06-02	93.99	96.10	93.69	94.49	382441
2025-06-03	94.49	94.49	93.05	93.87	302124
2025-06-04	93.98	95.86	93.23	95.59	205931
2025-06-05	95.64	96.33	94.99	96.03	239123
2025-06-06	97.17	97.39	95.99	96.00	216863
2025-06-09	96.43	97.89	96.07	96.71	241020
2025-06-10	95.55	97.28	94.99	96.44	206745
2025-06-11	96.67	97.01	94.68	95.12	213193
2025-06-12	94.90	95.36	94.41	94.73	225713
2025-06-13	93.34	95.31	92.68	94.75	337716
2025-06-16	95.52	95.78	94.42	94.62	320394
2025-06-17	94.30	95.67	94.14	94.57	293883
2025-06-18	94.44	96.99	94.44	96.37	353027
2025-06-20	96.62	96.84	95.12	95.89	419096
2025-06-23	95.60	98.50	95.60	98.22	365615
2025-06-24	98.31	99.17	97.69	97.84	393855
2025-06-25	97.33	99.59	96.28	98.60	788119
2025-06-26	99.14	101.21	97.02	98.13	596898
2025-06-27	98.05	99.48	97.62	98.41	621926
2025-06-30	98.66	98.69	97.73	98.52	270817
2025-07-01	98.29	104.39	98.02	103.99	876927
2025-07-02	103.77	106.07	100.91	105.15	991130
2025-07-03	106.09	108.22	105.16	107.90	450996
2025-07-07	107.38	107.83	106.18	107.23	475121
2025-07-08	107.96	109.09	106.21	108.38	489913
2025-07-09	108.33	108.87	106.99	108.75	401010
2025-07-10	109.11	110.70	108.42	109.25	491718
2025-07-11	108.25	109.62	107.08	108.63	315578
2025-07-14	108.49	109.54	108.29	109.46	251685
2025-07-15	109.69	110.00	107.94	108.28	329337
2025-07-16	108.23	109.49	107.25	109.45	360427
2025-07-17	109.32	110.55	109.17	109.52	426676
2025-07-18	110.02	110.02	108.43	109.09	311669
2025-07-21	109.68	109.68	107.65	108.32	370276
2025-07-22	107.54	108.50	106.52	107.84	445111
2025-07-23	108.03	109.44	106.90	108.26	431773
2025-07-24	107.50	110.29	107.27	110.00	679097
2025-07-25	102.51	114.59	101.21	113.29	991509
2025-07-28	112.53	114.45	111.51	112.93	490086
2025-07-29	113.98	113.98	111.16	111.40	350354
2025-07-30	111.45	112.70	111.29	111.61	354961
2025-07-31	111.30	113.35	111.28	112.29	387973
2025-08-01	111.71	112.80	110.62	111.30	488576
2025-08-04	111.67	113.41	111.67	113.40	277919
2025-08-05	113.53	114.42	113.30	114.29	288063
2025-08-06	114.18	115.40	113.16	115.01	283451
2025-08-07	115.56	116.22	114.60	115.52	454879
2025-08-08	115.80	116.86	115.06	116.62	291123
2025-08-11	116.94	118.62	115.30	116.00	502071
2025-08-12	115.58	118.48	115.34	118.30	354625
2025-08-13	119.36	121.18	118.62	120.77	475015
2025-08-14	120.07	121.54	112.67	115.55	819027
2025-08-15	115.77	118.43	114.97	118.25	779821
2025-08-18	118.14	119.66	116.01	116.19	516283
2025-08-19	116.42	116.76	113.54	113.83	288209
2025-08-20	112.84	114.68	112.06	113.63	921519
2025-08-21	113.65	115.40	112.91	114.37	1792297
2025-08-22	114.59	116.66	113.60	114.71	473081
2025-08-25	114.80	114.99	113.12	113.13	287826
2025-08-26	112.95	114.16	112.28	112.80	375153
2025-08-27	112.77	113.71	112.08	113.54	694468
2025-08-28	114.02	114.90	112.72	114.80	271993
2025-08-29	115.21	115.21	112.25	113.46	271557
2025-09-02	112.24	113.24	111.75	111.96	231995
2025-09-03	111.36	113.45	110.84	113.14	338315
2025-09-04	113.71	113.87	112.06	112.83	350633
2025-09-05	113.74	114.33	110.86	112.84	272061
2025-09-08	112.94	113.86	112.01	113.21	310712
2025-09-09	112.43	112.89	109.71	111.31	222519
2025-09-10	111.15	111.47	96.64	106.19	1548792
2025-09-11	106.76	109.19	106.37	107.53	567794
2025-09-12	106.23	107.03	105.60	106.42	636963
2025-09-15	106.34	106.55	102.96	102.99	448021
2025-09-16	103.08	103.27	100.34	100.91	504344
2025-09-17	101.23	102.27	100.03	100.83	414036
2025-09-18	100.65	103.90	100.47	103.14	453167

Explore More About SXT

Coins representing dividend payouts and trends

SXT Dividend History

Discover Sensient Technologies 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

SXT Stock Split History

Discover Sensient Technologies 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

SXT Historical Prices

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

Web Analytics