TAL Historical Prices

Summary

Key Stock Metrics

8.50

(April 25, 2025)

52-Week Low

15.30

(February 20, 2025)

52-Week High

168.50

(February 8, 2007)

All-Time High

11.10

(December 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-08-15	26.52	26.91	26.12	26.52	5888620
1997-08-18	26.38	26.78	25.19	26.38	648361
1997-08-19	26.25	26.32	25.79	25.85	193744
1997-08-20	25.72	25.72	25.06	25.19	249558
1997-08-21	25.32	25.46	24.40	24.46	285102
1997-08-22	24.00	24.93	23.87	24.93	342895
1997-08-25	24.93	24.93	24.40	24.93	166309
1997-08-26	24.99	25.39	24.93	25.06	276616
1997-08-27	25.19	25.19	24.93	24.93	29415
1997-08-28	24.93	25.12	24.93	25.12	82023
1997-08-29	25.12	25.46	24.99	25.32	131048
1997-09-02	25.26	25.85	25.26	25.85	126994
1997-09-03	25.79	25.85	25.59	25.79	136328
1997-09-04	25.59	25.99	25.59	25.99	72124
1997-09-05	25.92	25.99	25.59	25.85	61376
1997-09-08	25.66	25.72	25.66	25.72	102576
1997-09-09	25.66	26.25	25.66	25.99	159804
1997-09-10	25.85	26.25	25.72	26.19	106159
1997-09-11	26.12	26.12	25.72	25.79	65430
1997-09-12	25.79	26.05	25.79	25.79	70238
1997-09-15	25.72	25.99	25.19	25.46	170174
1997-09-16	25.85	27.05	25.72	26.78	172154
1997-09-17	27.05	27.05	26.05	26.25	92017
1997-09-18	26.38	26.72	26.19	26.65	46857
1997-09-19	26.38	26.65	26.25	26.58	90037
1997-09-22	26.91	26.91	26.78	26.78	80703
1997-09-23	26.78	27.05	26.45	26.45	90131
1997-09-24	26.52	26.58	26.25	26.32	38654
1997-09-25	26.38	26.78	26.38	26.78	63073
1997-09-26	26.65	27.11	26.65	27.05	155184
1997-09-29	27.18	27.44	27.11	27.25	56756
1997-09-30	27.11	27.44	27.05	27.44	119641
1997-10-01	27.44	27.78	27.44	27.44	59867
1997-10-02	27.58	28.37	27.58	27.98	119641
1997-10-03	28.37	28.64	28.17	28.57	58830
1997-10-06	28.57	28.57	27.98	27.98	137082
1997-10-07	27.84	27.84	26.78	27.71	160464
1997-10-08	27.84	28.11	27.71	27.84	71746
1997-10-09	27.71	27.98	27.58	27.58	133123
1997-10-10	27.58	27.71	27.38	27.38	32149
1997-10-13	27.78	27.78	27.31	27.44	45254
1997-10-14	27.58	27.84	27.44	27.64	20741
1997-10-15	27.64	27.64	27.44	27.51	6788
1997-10-16	27.51	27.71	27.31	27.31	49214
1997-10-17	27.31	27.58	26.91	27.05	63733
1997-10-20	27.05	27.05	26.85	26.91	85700
1997-10-21	26.91	27.98	26.91	27.98	73255
1997-10-22	27.98	28.51	27.58	27.58	175171
1997-10-23	27.18	27.31	26.58	27.18	44594
1997-10-24	27.31	27.38	27.18	27.18	161972
1997-10-27	27.31	27.31	25.12	25.12	46008
1997-10-28	25.06	27.25	24.13	27.25	91168
1997-10-29	27.18	27.18	26.65	26.72	90697
1997-10-30	26.52	26.72	26.52	26.52	8013
1997-10-31	26.45	26.65	26.25	26.58	36203
1997-11-03	26.78	26.78	26.38	26.38	51288
1997-11-04	26.32	26.32	25.46	25.92	62036
1997-11-05	25.92	26.58	25.79	26.19	45160
1997-11-06	26.32	26.45	25.85	25.85	28001
1997-11-07	25.85	25.85	25.46	25.72	35166
1997-11-10	25.79	26.45	25.66	26.38	12822
1997-11-11	26.38	26.85	26.38	26.65	31866
1997-11-12	26.78	27.25	26.52	27.18	43368
1997-11-13	26.78	26.85	26.72	26.72	135385
1997-11-14	26.72	26.91	26.72	26.85	35543
1997-11-17	26.85	26.85	26.78	26.78	4619
1997-11-18	27.31	27.31	27.18	27.31	19893
1997-11-19	27.44	27.58	27.18	27.38	89848
1997-11-20	27.44	27.58	27.44	27.58	32903
1997-11-21	27.58	27.71	27.44	27.58	49214
1997-11-24	27.44	27.51	27.05	27.05	13482
1997-11-25	26.91	27.44	26.78	27.25	40728
1997-11-26	27.25	27.58	27.18	27.31	157070
1997-11-28	27.25	27.58	27.25	27.58	21967
1997-12-01	27.58	27.71	27.58	27.58	79949
1997-12-02	27.58	27.98	27.58	27.71	39786
1997-12-03	27.71	27.84	27.25	27.25	18195
1997-12-04	27.25	27.44	26.91	27.31	23758
1997-12-05	27.18	27.58	27.18	27.58	19798
1997-12-08	27.58	27.84	27.31	27.31	117661
1997-12-09	27.44	27.58	27.38	27.58	16404
1997-12-10	27.58	27.58	27.44	27.44	13859
1997-12-11	27.51	27.51	27.38	27.44	10182
1997-12-12	27.51	27.51	27.18	27.25	19138
1997-12-15	27.31	27.58	27.31	27.58	115964
1997-12-16	27.71	28.11	27.71	28.11	25455
1997-12-17	28.11	28.24	27.84	28.24	176963
1997-12-18	28.11	28.37	28.04	28.11	12067
1997-12-19	28.11	28.11	27.71	27.78	81740
1997-12-22	27.78	27.84	27.71	27.71	28849
1997-12-23	27.71	27.84	27.71	27.78	23569
1997-12-24	27.91	28.11	27.84	27.84	5279
1997-12-26	27.58	27.78	27.58	27.71	5468
1997-12-29	27.78	27.84	27.71	27.71	7353
1997-12-30	27.84	27.84	27.71	27.84	17158
1997-12-31	27.58	27.84	27.51	27.51	31866
1998-01-02	27.78	27.78	27.31	27.51	15933
1998-01-05	27.44	27.58	27.44	27.44	67692
1998-01-06	27.44	27.51	27.05	27.31	53362
1998-01-07	27.31	27.31	27.18	27.18	28943
1998-01-08	27.25	27.31	26.98	27.05	65147
1998-01-09	27.18	27.18	26.91	27.05	18950
1998-01-12	26.78	26.78	26.52	26.52	202795
1998-01-13	26.65	26.65	26.38	26.65	9145
1998-01-14	26.65	27.18	26.65	27.11	276805
1998-01-15	26.85	26.85	26.65	26.78	42991
1998-01-16	27.05	27.05	27.05	27.05	77592
1998-01-20	27.18	27.71	27.11	27.58	98333
1998-01-21	27.71	28.37	27.44	27.71	61281
1998-01-22	27.78	28.24	27.78	28.11	115775
1998-01-23	28.11	28.51	27.98	28.11	45914
1998-01-26	28.24	28.57	28.11	28.24	39031
1998-01-27	28.31	28.64	28.31	28.37	18384
1998-01-28	28.64	28.64	28.37	28.37	18384
1998-01-29	28.44	28.64	28.37	28.37	20458
1998-01-30	28.44	29.57	28.37	29.57	57133
1998-02-02	29.57	29.57	28.77	29.10	24889
1998-02-03	29.10	29.70	28.51	28.51	122846
1998-02-04	28.64	28.64	28.17	28.17	23852
1998-02-05	28.31	28.31	27.91	28.04	10370
1998-02-06	27.84	28.11	27.84	27.91	50345
1998-02-09	27.91	27.98	27.58	27.78	35732
1998-02-10	27.78	27.78	27.44	27.58	28661
1998-02-11	27.78	28.24	27.64	28.11	35354
1998-02-12	27.98	27.98	27.71	27.71	7636
1998-02-13	27.71	28.11	27.58	28.11	25549
1998-02-17	28.04	28.24	27.98	28.17	8108
1998-02-18	28.17	28.17	27.51	27.71	24889
1998-02-19	27.71	28.11	27.71	27.84	40068
1998-02-20	27.84	28.24	27.84	28.11	24418
1998-02-23	28.24	28.84	28.24	28.77	58453
1998-02-24	28.77	28.77	28.64	28.64	10559
1998-02-25	28.64	28.70	28.51	28.51	3771
1998-02-26	28.31	28.31	28.11	28.11	27341
1998-02-27	28.24	28.24	28.17	28.17	4431
1998-03-02	28.24	28.24	27.71	27.71	22155
1998-03-03	27.51	27.51	27.31	27.31	5373
1998-03-04	27.44	27.44	27.31	27.44	14801
1998-03-05	27.38	27.44	26.52	26.52	29509
1998-03-06	26.78	26.98	26.78	26.78	27812
1998-03-09	26.78	27.18	26.78	27.18	9710
1998-03-10	27.18	27.18	26.78	27.18	16876
1998-03-11	27.18	27.18	26.52	26.52	17913
1998-03-12	26.65	26.72	26.65	26.72	3488
1998-03-13	26.45	26.45	25.59	25.72	96071
1998-03-16	25.72	25.72	25.46	25.59	97673
1998-03-17	25.79	25.92	25.59	25.85	28095
1998-03-18	25.92	25.92	25.39	25.46	54116
1998-03-19	25.46	25.66	25.46	25.66	1979
1998-03-20	25.85	26.52	25.85	26.38	14424
1998-03-23	26.65	26.85	26.52	26.72	13953
1998-03-24	26.65	26.98	26.65	26.91	9899
1998-03-25	26.91	27.44	26.58	26.58	60056
1998-03-26	26.52	26.78	26.32	26.52	25172
1998-03-27	25.99	27.11	25.92	27.11	64958
1998-03-30	27.11	27.11	26.91	26.91	6033
1998-03-31	26.91	27.18	26.72	27.11	14519
1998-04-01	27.05	27.25	27.05	27.25	2545
1998-04-02	27.11	28.11	27.11	27.84	16781
1998-04-03	27.71	28.17	27.71	28.04	5468
1998-04-06	27.98	28.37	27.98	28.11	15556
1998-04-07	28.37	28.37	27.98	28.11	35449
1998-04-08	27.98	27.98	27.38	27.98	18573
1998-04-09	27.84	27.98	27.84	27.98	51571
1998-04-13	27.84	28.17	27.58	27.58	7165
1998-04-14	27.44	27.91	27.31	27.31	166686
1998-04-15	27.38	27.38	27.05	27.18	15744
1998-04-16	27.25	27.25	27.05	27.05	2734
1998-04-17	27.05	27.05	26.38	26.52	130954
1998-04-20	26.38	26.45	26.12	26.12	41483
1998-04-21	25.85	25.85	25.19	25.19	156975
1998-04-22	25.26	25.32	24.99	25.32	31960
1998-04-23	25.39	25.46	25.19	25.32	7165
1998-04-24	25.39	25.39	24.86	24.99	13576
1998-04-27	25.12	25.12	24.79	24.79	28283
1998-04-28	24.99	25.19	24.79	24.93	18007
1998-04-29	25.06	25.32	25.06	25.26	9427
1998-04-30	25.26	25.46	25.26	25.46	16216
1998-05-01	25.46	25.52	25.39	25.52	942
1998-05-04	25.46	25.46	25.32	25.46	27718
1998-05-05	25.46	25.46	25.32	25.39	22155
1998-05-06	25.39	25.39	24.93	24.99	27623
1998-05-07	24.99	24.99	24.53	24.53	26681
1998-05-08	24.66	24.66	24.00	24.13	109741
1998-05-11	24.13	24.20	23.33	23.60	226082
1998-05-12	23.73	24.00	23.60	23.60	112664
1998-05-13	23.60	23.87	23.60	23.73	3452713
1998-05-14	23.73	23.73	23.60	23.60	304335
1998-05-15	23.67	23.87	23.67	23.67	238339
1998-05-18	23.67	23.80	23.67	23.80	171777
1998-05-19	23.80	24.06	23.73	24.06	235605
1998-05-20	24.06	24.06	23.87	23.87	130483
1998-05-21	23.87	24.00	23.60	23.60	91734
1998-05-22	23.87	23.87	23.73	23.87	171212
1998-05-26	23.93	24.00	23.80	23.87	186579
1998-05-27	23.87	23.87	23.60	23.60	129351
1998-05-28	23.60	23.73	23.60	23.60	59019
1998-05-29	23.67	24.06	23.67	24.06	128503
1998-06-01	23.93	24.06	23.87	23.93	93808
1998-06-02	24.00	24.06	23.93	24.00	55625
1998-06-03	24.00	24.40	24.00	24.26	128314
1998-06-04	24.26	24.26	23.93	24.00	128597
1998-06-05	24.00	24.06	23.87	23.93	53362
1998-06-08	23.93	24.00	23.87	23.93	26586
1998-06-09	23.93	24.13	23.87	24.13	177905
1998-06-10	24.00	24.06	23.93	24.00	60999
1998-06-11	23.73	23.80	23.67	23.73	49779
1998-06-12	23.73	23.87	23.53	23.60	353549
1998-06-15	22.54	23.60	22.34	23.33	90885
1998-06-16	23.33	23.67	23.07	23.53	27906
1998-06-17	23.47	23.53	23.27	23.33	32432
1998-06-18	23.33	23.67	22.94	23.33	65995
1998-06-19	23.47	23.73	23.33	23.60	82966
1998-06-22	23.67	23.87	23.47	23.53	38371
1998-06-23	23.53	23.60	23.27	23.27	105216
1998-06-24	23.14	23.87	22.94	23.67	166309
1998-06-25	23.67	24.13	23.60	23.60	175643
1998-06-26	23.20	23.73	23.20	23.40	95599
1998-06-29	23.40	23.73	23.40	23.73	61753
1998-06-30	23.73	23.93	23.73	23.87	168855
1998-07-01	23.87	23.93	23.33	23.60	38466
1998-07-02	23.60	23.93	23.60	23.87	71275
1998-07-06	23.93	24.93	23.93	24.26	86643
1998-07-07	24.26	25.32	24.26	25.19	160369
1998-07-08	25.06	25.85	24.93	25.39	164329
1998-07-09	25.46	26.12	25.46	25.85	103330
1998-07-10	25.85	25.99	25.66	25.85	36674
1998-07-13	25.72	25.72	25.12	25.26	25738
1998-07-14	24.40	25.66	24.40	25.46	61093
1998-07-15	25.59	25.66	25.32	25.52	26209
1998-07-16	25.46	25.66	25.32	25.52	48459
1998-07-17	25.46	25.46	25.19	25.19	48742
1998-07-20	24.66	25.12	24.66	24.86	63733
1998-07-21	24.86	24.93	24.66	24.66	26964
1998-07-22	24.79	24.79	24.00	24.26	61753
1998-07-23	24.40	24.40	24.00	24.33	17724
1998-07-24	24.40	24.40	24.13	24.26	21024
1998-07-27	23.80	24.26	23.60	23.87	67504
1998-07-28	24.00	24.06	23.47	24.06	28661
1998-07-29	24.06	24.06	23.47	23.47	61658
1998-07-30	23.33	23.33	22.54	22.67	50156
1998-07-31	22.94	23.33	22.54	23.33	134065
1998-08-03	23.47	23.47	23.33	23.40	188182
1998-08-04	23.27	23.33	22.41	22.67	44500
1998-08-05	22.67	23.00	22.21	22.27	18195
1998-08-06	22.14	22.21	21.74	22.01	48365
1998-08-07	21.94	22.80	21.94	22.80	62413
1998-08-10	22.67	23.33	22.54	23.33	44217
1998-08-11	23.07	23.07	22.41	22.47	15367
1998-08-12	22.34	22.87	22.34	22.87	21778
1998-08-13	22.87	22.94	22.87	22.94	3865
1998-08-14	23.07	23.27	22.94	22.94	42237
1998-08-17	23.00	23.07	22.94	23.00	51193
1998-08-18	23.07	23.07	22.94	22.94	116152
1998-08-19	22.94	23.33	22.94	23.27	26492
1998-08-20	23.14	23.20	22.87	22.87	9145
1998-08-21	23.07	23.07	22.27	22.54	18950
1998-08-24	22.54	22.54	21.61	21.81	78723
1998-08-25	21.88	21.94	21.68	21.68	25172
1998-08-26	21.61	21.61	21.21	21.54	46668
1998-08-27	21.54	21.68	20.95	21.08	71652
1998-08-28	20.95	20.95	20.62	20.75	106159
1998-08-31	20.88	21.21	20.29	20.42	129634
1998-09-01	20.29	20.42	19.95	20.15	99559
1998-09-02	20.15	20.15	19.76	20.02	31489
1998-09-03	20.02	20.02	19.49	19.56	16027
1998-09-04	19.49	19.49	19.16	19.29	9616
1998-09-08	19.42	20.48	19.42	20.48	32149
1998-09-09	20.35	20.35	20.02	20.22	51665
1998-09-10	20.09	20.15	19.49	19.76	42425
1998-09-11	19.62	19.82	19.49	19.82	57510
1998-09-14	19.95	19.95	18.56	18.96	206189
1998-09-15	19.09	19.09	18.96	19.09	201570
1998-09-16	19.29	19.29	18.96	19.16	64770
1998-09-17	19.22	19.22	19.09	19.09	31772
1998-09-18	19.36	20.48	19.22	20.15	90414
1998-09-21	20.29	21.48	20.15	21.48	105027
1998-09-22	21.74	23.33	21.74	22.80	124072
1998-09-23	22.27	23.33	22.27	23.07	141136
1998-09-24	23.14	23.33	22.27	22.27	197704
1998-09-25	22.67	22.67	21.68	21.81	139251
1998-09-28	21.35	21.48	21.01	21.28	76366
1998-09-29	21.41	22.01	21.28	21.61	98428
1998-09-30	21.48	22.27	21.48	22.27	142362
1998-10-01	22.01	22.08	21.01	21.21	333938
1998-10-02	21.21	21.21	20.95	21.15	115775
1998-10-05	21.08	21.08	20.68	20.68	48836
1998-10-06	20.82	21.28	20.09	20.09	108704
1998-10-07	20.09	20.42	19.62	20.42	57227
1998-10-08	20.15	20.15	18.83	19.09	58170
1998-10-09	18.96	19.09	18.16	19.03	128786
1998-10-12	19.03	19.09	18.69	18.69	14047
1998-10-13	18.76	18.76	18.56	18.69	26115
1998-10-14	18.63	18.83	18.30	18.55	74292
1998-10-15	18.76	19.56	18.69	19.56	29792
1998-10-16	19.56	20.02	19.56	19.82	59396
1998-10-19	19.95	19.95	19.09	19.36	34600
1998-10-20	19.42	19.89	19.09	19.89	148584
1998-10-21	20.15	20.29	20.09	20.15	66655
1998-10-22	20.15	20.15	20.02	20.15	59019
1998-10-23	20.29	20.29	19.89	19.95	48742
1998-10-26	19.95	20.02	19.76	19.95	20741
1998-10-27	20.09	20.09	19.89	20.09	24135
1998-10-28	20.35	20.35	20.02	20.15	12916
1998-10-29	20.15	20.15	19.89	20.09	13953
1998-10-30	19.95	20.09	19.89	20.09	6316
1998-11-02	19.82	20.02	19.42	19.62	168949
1998-11-03	19.69	19.95	19.62	19.89	49591
1998-11-04	19.76	20.42	19.76	20.42	29038
1998-11-05	20.29	20.88	20.29	20.88	121903
1998-11-06	20.82	21.41	20.82	21.28	57322
1998-11-09	21.15	21.21	20.95	21.08	15461
1998-11-10	20.82	21.21	20.68	20.68	106441
1998-11-11	20.82	20.88	20.62	20.68	8013
1998-11-12	20.55	21.74	20.09	21.74	37429
1998-11-13	21.74	21.74	20.82	21.01	27058
1998-11-16	20.95	21.21	20.68	21.21	34883
1998-11-17	21.21	21.35	20.82	20.88	124355
1998-11-18	21.01	21.21	20.88	21.21	63827
1998-11-19	21.08	21.88	21.08	21.74	71652
1998-11-20	21.61	22.14	21.61	21.94	98899
1998-11-23	21.94	22.47	21.94	22.41	31678
1998-11-24	22.41	22.61	22.27	22.34	40068
1998-11-25	22.27	23.07	22.27	23.07	60244
1998-11-27	22.80	22.97	22.80	22.94	10087
1998-11-30	23.07	23.20	22.54	22.67	31018
1998-12-01	22.67	22.67	22.08	22.27	65995
1998-12-02	22.34	22.34	21.94	22.01	30169
1998-12-03	22.01	22.27	22.01	22.27	40634
1998-12-04	22.14	22.34	21.94	22.34	94468
1998-12-07	22.61	22.80	22.54	22.80	51853
1998-12-08	22.61	22.74	22.27	22.34	43085
1998-12-09	22.47	22.47	21.88	21.88	45631
1998-12-10	21.88	21.88	21.61	21.68	40540
1998-12-11	21.54	21.68	21.54	21.61	94091
1998-12-14	21.61	21.94	21.61	21.81	43462
1998-12-15	21.81	22.27	21.81	22.21	96636
1998-12-16	22.21	22.37	22.14	22.27	39974
1998-12-17	22.27	22.67	22.27	22.41	52796
1998-12-18	22.41	22.74	22.14	22.21	82023
1998-12-21	22.27	22.54	21.88	22.14	82306
1998-12-22	22.41	22.41	22.14	22.34	86454
1998-12-23	22.34	22.34	21.81	22.21	53079
1998-12-24	22.27	22.27	21.88	21.88	34883
1998-12-28	21.88	21.88	21.48	21.48	27058
1998-12-29	21.28	22.01	20.68	22.01	125109
1998-12-30	22.01	22.80	22.01	22.61	93714
1998-12-31	22.61	22.94	22.47	22.94	69389
1999-01-04	23.07	23.33	22.80	23.33	83154
1999-01-05	23.14	23.53	23.14	23.53	60339
1999-01-06	23.53	23.53	23.00	23.27	36297
1999-01-07	23.27	23.27	22.94	23.14	41765
1999-01-08	23.07	23.14	22.67	23.00	43934
1999-01-11	23.14	23.14	22.34	22.47	30640
1999-01-12	22.61	23.27	22.34	23.27	83531
1999-01-13	23.07	23.33	23.00	23.33	26492
1999-01-14	23.40	23.40	22.34	22.54	44028
1999-01-15	22.34	23.07	22.27	23.07	43934
1999-01-19	23.07	23.14	22.27	22.80	44405
1999-01-20	22.67	22.80	22.08	22.08	34694
1999-01-21	22.21	22.27	21.74	21.74	31960
1999-01-22	21.88	21.88	21.08	21.21	66372
1999-01-25	21.35	21.54	21.08	21.21	28661
1999-01-26	21.15	21.68	21.15	21.68	21024
1999-01-27	21.94	21.94	21.41	21.74	43462
1999-01-28	21.74	22.14	21.74	22.01	45725
1999-01-29	22.08	22.08	21.21	21.48	45537
1999-02-01	21.41	21.41	21.15	21.15	8768
1999-02-02	21.15	21.35	20.95	20.95	25078
1999-02-03	20.82	21.08	20.82	21.08	28189
1999-02-04	21.15	21.94	20.95	21.81	51193
1999-02-05	21.74	22.21	21.35	21.94	50911
1999-02-08	21.74	22.08	21.61	21.94	41860
1999-02-09	22.01	22.01	21.41	21.54	47517
1999-02-10	21.48	21.54	21.41	21.41	34034
1999-02-11	21.41	21.48	21.08	21.28	43651
1999-02-12	21.41	21.48	21.08	21.48	20364
1999-02-16	21.54	21.54	20.75	20.88	68069
1999-02-17	20.95	21.15	20.75	20.88	13387
1999-02-18	20.88	21.15	20.35	20.48	17724
1999-02-19	20.48	20.82	20.15	20.82	23192
1999-02-22	20.68	21.41	20.68	21.35	28095
1999-02-23	21.35	21.54	20.82	21.08	22815
1999-02-24	21.08	21.35	20.88	21.08	60339
1999-02-25	20.82	20.95	20.52	20.55	61281
1999-02-26	20.55	20.55	20.35	20.48	23947
1999-03-01	20.68	20.75	20.42	20.48	233908
1999-03-02	20.55	20.68	20.42	20.62	32715
1999-03-03	20.62	20.62	20.15	20.29	118698
1999-03-04	20.22	20.29	20.15	20.29	31960
1999-03-05	20.15	20.35	20.15	20.35	34506
1999-03-08	20.22	20.82	20.22	20.48	24984
1999-03-09	20.35	20.35	19.49	20.09	179037
1999-03-10	19.95	19.95	19.62	19.62	85983
1999-03-11	19.82	19.82	19.22	19.29	70992
1999-03-12	19.16	19.22	18.56	18.96	243618
1999-03-15	18.96	19.03	18.83	18.89	22061
1999-03-16	18.96	19.36	18.83	19.29	29980
1999-03-17	19.29	19.42	18.89	19.03	60904
1999-03-18	19.09	19.09	18.96	18.96	22061
1999-03-19	18.89	19.03	18.56	18.83	33846
1999-03-22	18.83	19.22	18.83	19.16	61753
1999-03-23	19.22	19.22	19.03	19.22	40823
1999-03-24	19.22	19.22	18.96	19.03	28943
1999-03-25	18.89	19.16	18.56	19.16	22155
1999-03-26	19.09	19.29	18.63	19.29	77969
1999-03-29	19.16	19.42	19.09	19.16	480921
1999-03-30	18.89	19.22	18.83	18.89	145379
1999-03-31	18.89	19.95	18.83	19.95	59679
1999-04-01	19.89	19.89	19.09	19.16	68918
1999-04-05	19.36	19.36	19.03	19.36	32243
1999-04-06	19.22	19.56	19.22	19.42	51005
1999-04-07	19.69	19.69	18.76	18.76	51948
1999-04-08	18.96	19.16	18.69	18.83	22909
1999-04-09	18.96	19.09	18.96	18.96	17347
1999-04-12	19.03	19.42	18.69	19.36	51571
1999-04-13	19.22	19.29	18.89	19.09	14613
1999-04-14	19.09	19.29	18.89	19.29	111344
1999-04-15	19.29	20.09	19.29	20.09	52136
1999-04-16	20.02	21.08	19.89	20.62	383624
1999-04-19	20.88	21.21	20.68	20.88	53079
1999-04-20	21.01	21.35	20.82	21.08	59301
1999-04-21	21.35	21.74	20.82	20.82	35260
1999-04-22	20.95	21.28	20.68	21.21	75706
1999-04-23	21.28	21.41	21.01	21.21	77120
1999-04-26	21.08	21.28	20.55	21.08	111532
1999-04-27	21.01	21.15	21.01	21.01	12916
1999-04-28	21.08	21.48	21.08	21.35	21967
1999-04-29	21.08	21.35	20.82	21.08	48176
1999-04-30	21.35	21.48	21.01	21.08	97956
1999-05-03	21.15	21.48	21.15	21.21	58076
1999-05-04	21.35	21.35	21.15	21.21	126617
1999-05-05	21.15	21.54	21.08	21.54	79760
1999-05-06	21.81	22.80	21.28	21.35	91262
1999-05-07	21.48	21.88	21.35	21.88	139628
1999-05-10	22.01	22.47	22.01	22.47	57604
1999-05-11	22.34	22.74	22.27	22.74	93148
1999-05-12	22.54	23.33	22.54	23.27	43274
1999-05-13	23.14	23.20	22.61	22.87	16216
1999-05-14	22.80	22.80	22.34	22.41	16027
1999-05-17	22.34	22.74	22.14	22.27	60999
1999-05-18	22.14	22.21	22.01	22.08	12822
1999-05-19	22.34	22.74	22.34	22.67	16404
1999-05-20	22.80	22.80	22.74	22.80	28566
1999-05-21	23.07	23.07	22.67	22.94	15556
1999-05-24	22.94	23.67	22.94	23.33	71275
1999-05-25	23.33	23.60	23.20	23.60	113135
1999-05-26	23.47	23.47	23.14	23.14	207321
1999-05-27	23.20	23.27	23.14	23.20	33657
1999-05-28	23.27	23.27	23.00	23.07	19044
1999-06-01	23.27	23.27	22.94	23.27	67504
1999-06-02	23.14	23.27	23.07	23.27	69107
1999-06-03	23.20	23.27	23.14	23.27	27341
1999-06-04	23.33	23.33	23.00	23.14	23475
1999-06-07	23.07	23.07	22.80	22.87	13859
1999-06-08	23.00	23.00	22.74	22.74	71086
1999-06-09	22.87	23.20	22.67	23.14	30075
1999-06-10	23.00	23.00	22.94	22.94	24229
1999-06-11	22.80	23.07	22.54	22.54	31772
1999-06-14	22.47	22.47	21.35	21.41	88905
1999-06-15	21.41	21.61	21.35	21.61	103236
1999-06-16	21.74	22.21	21.74	21.94	56662
1999-06-17	21.81	21.94	21.61	21.94	157730
1999-06-18	21.74	21.88	21.54	21.81	126429
1999-06-21	21.68	21.81	21.61	21.81	90414
1999-06-22	21.68	21.68	20.95	21.28	252481
1999-06-23	21.48	21.48	21.28	21.35	199590
1999-06-24	21.48	21.74	21.35	21.54	486766
1999-06-25	21.68	21.81	21.54	21.61	501662
1999-06-28	21.48	21.54	21.35	21.54	327716
1999-06-29	21.61	21.68	21.35	21.54	136517
1999-06-30	21.74	21.74	21.54	21.68	359771
1999-07-01	21.74	22.54	21.74	22.21	73255
1999-07-02	22.27	22.27	21.81	21.88	28943
1999-07-06	21.88	22.08	21.88	21.88	6788
1999-07-07	21.88	21.94	21.81	21.81	15084
1999-07-08	21.88	21.88	21.74	21.81	89282
1999-07-09	21.81	22.47	21.81	22.34	71369
1999-07-12	22.34	22.34	22.01	22.14	16216
1999-07-13	22.08	22.08	21.81	21.88	48742
1999-07-14	21.88	21.88	21.81	21.88	22909
1999-07-15	21.88	22.47	21.88	22.34	140382
1999-07-16	22.47	23.14	22.41	22.47	94279
1999-07-19	22.54	22.74	22.34	22.61	26964
1999-07-20	22.54	22.67	22.27	22.67	82023
1999-07-21	22.80	23.07	22.80	22.94	187616
1999-07-22	22.94	22.94	22.01	22.61	74858
1999-07-23	22.47	22.54	22.27	22.41	88340
1999-07-26	22.34	22.47	22.14	22.21	49402
1999-07-27	22.08	22.34	22.08	22.27	50911
1999-07-28	22.27	22.27	22.08	22.21	14801
1999-07-29	22.08	22.14	21.74	21.74	21118
1999-07-30	21.74	22.01	21.74	21.94	25832
1999-08-02	22.08	22.41	22.08	22.41	27152
1999-08-03	22.34	22.41	22.08	22.34	49308
1999-08-04	22.21	22.27	22.08	22.27	25455
1999-08-05	22.41	22.41	22.14	22.27	56473
1999-08-06	22.27	22.27	22.08	22.08	35166
1999-08-09	22.01	22.01	21.81	22.01	24795
1999-08-10	22.08	22.08	21.74	21.88	22721
1999-08-11	21.81	21.94	21.74	21.94	29321
1999-08-12	21.88	21.94	21.74	21.94	13387
1999-08-13	21.94	21.94	21.81	21.94	11502
1999-08-16	21.94	21.94	21.74	21.94	26964
1999-08-17	21.94	21.94	21.81	21.88	11407
1999-08-18	21.88	22.01	21.88	21.88	26492
1999-08-19	21.94	22.01	21.81	22.01	7353
1999-08-20	21.88	21.94	21.88	21.94	15273
1999-08-23	21.81	21.94	21.81	21.88	18101
1999-08-24	21.81	22.01	21.81	21.88	8862
1999-08-25	21.94	21.94	21.94	21.94	13859
1999-08-26	21.94	22.21	21.88	22.14	35543
1999-08-27	22.14	22.47	22.14	22.47	7353
1999-08-30	22.34	22.41	22.21	22.27	21212
1999-08-31	22.41	22.41	22.01	22.08	84286
1999-09-01	22.08	22.27	21.94	22.08	47328
1999-09-02	22.14	22.64	22.08	22.14	16121
1999-09-03	22.27	22.27	22.08	22.14	6411
1999-09-07	22.14	22.41	22.08	22.41	70521
1999-09-08	22.14	22.34	22.08	22.21	13859
1999-09-09	22.21	22.21	22.08	22.14	12162
1999-09-10	22.21	22.47	22.21	22.34	9145
1999-09-13	22.27	22.27	22.01	22.08	25361
1999-09-14	22.14	22.21	22.01	22.01	31300
1999-09-15	22.01	22.08	21.88	21.94	14141
1999-09-16	21.88	22.01	21.88	21.88	31018
1999-09-17	21.88	22.01	21.61	21.68	127371
1999-09-20	21.68	21.74	21.48	21.74	31960
1999-09-21	21.48	21.48	21.21	21.35	95882
1999-09-22	21.15	21.41	21.15	21.41	8108
1999-09-23	21.35	21.61	21.35	21.54	47799
1999-09-24	21.48	21.54	21.41	21.48	37334
1999-09-27	21.48	21.48	21.21	21.35	121620
1999-09-28	21.08	21.08	20.68	20.68	487897
1999-09-29	20.68	20.95	20.68	20.88	227779
1999-09-30	20.88	21.74	20.68	21.74	65713
1999-10-01	21.61	21.61	21.01	21.01	17441
1999-10-04	21.08	21.54	21.01	21.08	82023
1999-10-05	21.21	21.35	21.21	21.21	67881
1999-10-06	21.15	21.15	20.88	20.95	9427
1999-10-07	20.82	20.88	20.68	20.82	25266
1999-10-08	20.95	20.95	20.42	20.42	8108
1999-10-11	20.55	21.01	20.55	20.95	6411
1999-10-12	20.95	21.01	20.68	20.88	23381
1999-10-13	20.75	20.88	20.68	20.68	20930
1999-10-14	20.68	20.68	20.55	20.55	20175
1999-10-15	20.55	20.55	20.29	20.42	53362
1999-10-18	20.42	20.42	19.89	19.95	70615
1999-10-19	19.76	20.15	19.69	20.09	98050
1999-10-20	20.15	20.15	19.89	20.09	9993
1999-10-21	19.95	19.95	19.36	19.49	31395
1999-10-22	19.42	19.62	19.42	19.49	50345
1999-10-25	19.49	19.49	19.09	19.09	24324
1999-10-26	19.09	19.36	18.89	18.96	35826
1999-10-27	18.96	19.03	18.69	19.03	99182
1999-10-28	19.03	19.22	19.03	19.09	51571
1999-10-29	18.96	19.29	18.96	19.29	137554
1999-11-01	19.42	20.22	19.42	19.95	18667
1999-11-02	20.68	21.08	20.55	20.68	180262
1999-11-03	20.82	22.21	20.75	21.68	365428
1999-11-04	21.54	21.81	21.21	21.28	70332
1999-11-05	21.15	21.41	21.15	21.35	167723
1999-11-08	21.35	21.88	21.35	21.54	100690
1999-11-09	21.54	21.54	21.28	21.41	163763
1999-11-10	21.28	21.81	21.28	21.61	106724
1999-11-11	21.61	21.61	21.21	21.21	27812
1999-11-12	21.28	21.48	21.08	21.35	84191
1999-11-15	21.41	21.41	20.82	21.08	34883
1999-11-16	21.21	21.54	20.95	21.35	68635
1999-11-17	21.21	21.54	21.21	21.28	17441
1999-11-18	21.35	21.61	21.21	21.61	72218
1999-11-19	21.61	21.68	21.48	21.54	80232
1999-11-22	21.41	21.54	21.41	21.48	27529
1999-11-23	21.35	21.54	21.01	21.15	67975
1999-11-24	21.15	21.48	21.15	21.41	75235
1999-11-26	21.48	21.48	21.41	21.48	16498
1999-11-29	21.48	21.48	21.35	21.41	76649
1999-11-30	21.41	21.41	21.28	21.41	49119
1999-12-01	21.41	21.41	21.21	21.35	59961
1999-12-02	21.41	21.48	21.35	21.41	63827
1999-12-03	21.35	21.68	21.35	21.61	210621
1999-12-06	21.74	22.41	21.74	21.74	203267
1999-12-07	21.74	22.08	21.74	22.01	91168
1999-12-08	22.01	22.27	21.94	22.14	150941
1999-12-09	22.14	22.14	21.88	21.94	173003
1999-12-10	22.01	22.08	21.88	21.94	60244
1999-12-13	22.01	22.08	21.88	22.01	100690
1999-12-14	21.94	22.01	21.88	22.01	92959
1999-12-15	21.88	21.88	21.61	21.81	183374
1999-12-16	21.94	21.94	21.61	21.74	26681
1999-12-17	21.74	21.94	21.61	21.88	405780
1999-12-20	21.88	22.21	21.74	22.21	86077
1999-12-21	22.21	22.27	21.94	22.01	55907
1999-12-22	22.14	22.21	22.08	22.14	18195
1999-12-23	22.14	22.14	21.94	22.08	25361
1999-12-27	22.14	22.47	22.01	22.34	54776
1999-12-28	22.34	22.80	22.34	22.80	151601
1999-12-29	22.27	22.87	22.27	22.87	296698
1999-12-30	23.00	23.33	22.80	23.33	58359
1999-12-31	23.07	23.27	23.00	23.07	15084
2000-01-03	22.80	22.87	22.27	22.87	80703
2000-01-04	22.80	22.80	22.41	22.54	60527
2000-01-05	22.54	22.61	22.27	22.34	32715
2000-01-06	22.27	23.00	22.27	22.74	107196
2000-01-07	22.54	23.53	22.54	23.53	165083
2000-01-10	23.67	24.06	23.67	23.93	62601
2000-01-11	23.93	24.26	23.93	24.06	155655
2000-01-12	23.93	24.13	23.93	24.13	32997
2000-01-13	24.40	24.59	24.26	24.40	84757
2000-01-14	24.59	24.59	23.73	23.73	23475
2000-01-18	23.60	24.00	23.60	23.87	37051
2000-01-19	23.60	23.60	23.47	23.53	66750
2000-01-20	23.60	23.87	23.53	23.80	24512
2000-01-21	23.53	23.80	23.53	23.67	18855
2000-01-24	23.67	23.67	23.33	23.40	54587
2000-01-25	23.53	23.53	23.27	23.27	12633
2000-01-26	23.27	23.47	23.27	23.40	6976
2000-01-27	23.33	23.60	23.07	23.40	93619
2000-01-28	23.40	23.47	23.20	23.33	12256
2000-01-31	23.33	23.53	23.07	23.07	44122
2000-02-01	23.20	23.27	22.94	23.14	11973
2000-02-02	23.14	23.14	22.87	23.07	18478
2000-02-03	23.07	23.47	23.07	23.33	16970
2000-02-04	23.33	23.67	23.33	23.67	31678
2000-02-07	23.60	23.73	23.33	23.60	61093
2000-02-08	23.60	24.06	23.60	24.00	44594
2000-02-09	24.00	24.33	24.00	24.06	107007
2000-02-10	24.20	24.33	23.80	23.87	55436
2000-02-11	23.87	24.06	23.27	23.67	42143
2000-02-14	23.40	23.53	22.94	22.94	69201
2000-02-15	22.94	23.33	22.94	23.14	97768
2000-02-16	22.87	23.07	22.74	22.87	43745
2000-02-17	22.80	23.40	22.41	23.40	85888
2000-02-18	23.33	23.73	23.20	23.47	29321
2000-02-22	23.47	24.00	23.33	24.00	189408
2000-02-23	23.87	24.00	23.60	24.00	48836
2000-02-24	24.00	24.33	24.00	24.20	144625
2000-02-25	24.13	24.66	24.13	24.46	147359
2000-02-28	24.00	24.59	24.00	24.46	72878
2000-02-29	24.40	24.66	24.40	24.59	93336
2000-03-01	24.59	24.86	24.33	24.86	54116
2000-03-02	24.73	24.79	24.46	24.53	54682
2000-03-03	24.66	24.66	24.00	24.53	70898
2000-03-06	24.53	24.59	24.40	24.53	57416
2000-03-07	24.40	24.40	23.67	23.67	321776
2000-03-08	23.80	23.93	23.40	23.80	30829
2000-03-09	23.80	23.80	23.40	23.67	27246
2000-03-10	23.67	23.73	23.33	23.33	39220
2000-03-13	23.14	23.73	23.14	23.33	31583
2000-03-14	23.27	23.33	22.94	23.07	34789
2000-03-15	23.14	23.14	22.54	22.61	76083
2000-03-16	22.47	24.20	22.41	24.00	61658
2000-03-17	23.80	24.40	23.80	24.40	17347
2000-03-20	24.26	24.59	24.13	24.40	42331
2000-03-21	24.26	24.26	23.67	24.00	20458
2000-03-22	23.87	24.79	23.87	24.79	53739
2000-03-23	24.79	25.26	24.73	25.06	91828
2000-03-24	25.06	25.26	24.73	25.06	78817
2000-03-27	24.99	25.46	24.99	25.26	37900
2000-03-28	25.26	25.46	25.26	25.46	184505
2000-03-29	24.99	25.99	24.99	25.92	316402
2000-03-30	25.79	25.79	25.26	25.32	368351
2000-03-31	25.46	25.72	25.19	25.19	105027
2000-04-03	24.93	25.46	24.93	25.32	52513
2000-04-04	25.32	25.32	24.66	24.99	44217
2000-04-05	25.06	25.59	24.93	25.52	57227
2000-04-06	25.79	25.92	25.66	25.92	56473
2000-04-07	25.99	25.99	25.66	25.92	28283
2000-04-10	25.99	25.99	25.72	25.79	31112
2000-04-11	25.79	25.99	25.79	25.92	42143
2000-04-12	25.79	26.25	25.32	25.92	62507
2000-04-13	25.66	26.19	25.66	25.66	25738
2000-04-14	25.79	26.45	25.46	26.45	60527
2000-04-17	26.38	26.38	25.79	25.99	34506
2000-04-18	25.85	26.38	25.72	26.25	28095
2000-04-19	26.12	26.72	25.99	26.72	18855
2000-04-20	26.58	26.58	26.12	26.12	56944
2000-04-24	26.25	26.52	26.05	26.32	39786
2000-04-25	26.45	26.52	25.85	26.45	34317
2000-04-26	26.38	26.65	26.38	26.52	119075
2000-04-27	26.52	27.05	26.52	27.05	57133
2000-04-28	27.05	27.44	27.05	27.25	79854
2000-05-01	27.11	27.38	27.11	27.38	49308
2000-05-02	27.31	27.78	27.25	27.31	159615
2000-05-03	27.31	27.31	27.18	27.18	167817
2000-05-04	27.11	27.44	27.11	27.38	11313
2000-05-05	27.25	27.78	27.25	27.58	19798
2000-05-08	27.58	27.58	26.91	27.11	83154
2000-05-09	27.25	27.25	26.72	27.11	44688
2000-05-10	27.11	27.11	26.12	26.38	173380
2000-05-11	26.52	26.98	26.52	26.98	21495
2000-05-12	26.65	27.05	26.65	26.98	58264
2000-05-15	27.05	27.31	26.98	27.31	27246
2000-05-16	27.18	27.18	26.98	27.18	23287
2000-05-17	27.05	27.25	26.98	26.98	42708
2000-05-18	27.05	27.25	26.78	26.78	107856
2000-05-19	26.65	26.78	26.38	26.65	117095
2000-05-22	26.65	26.85	26.32	26.58	46102
2000-05-23	26.72	26.72	26.38	26.38	111532
2000-05-24	26.32	26.32	25.19	25.32	47517
2000-05-25	25.52	26.19	25.52	25.72	59773
2000-05-26	25.85	25.85	25.72	25.85	34129
2000-05-30	25.99	25.99	25.46	25.92	83626
2000-05-31	25.79	25.85	25.52	25.72	36109
2000-06-01	25.85	25.92	25.72	25.79	9427
2000-06-02	25.92	26.25	25.92	26.25	70238
2000-06-05	26.12	26.25	25.99	26.19	73161
2000-06-06	26.25	26.38	26.05	26.25	19421
2000-06-07	26.38	26.38	26.12	26.25	34506
2000-06-08	26.38	26.52	26.38	26.52	27812
2000-06-09	26.38	26.45	26.38	26.45	16404
2000-06-12	26.32	26.52	26.25	26.45	14141
2000-06-13	26.45	26.52	26.38	26.52	117284
2000-06-14	26.52	27.51	26.45	27.31	117755
2000-06-15	27.18	27.38	27.11	27.18	41860
2000-06-16	27.18	27.18	26.78	26.91	70332
2000-06-19	26.91	27.51	26.58	27.51	63733
2000-06-20	27.58	27.84	27.18	27.78	16876
2000-06-21	27.71	27.71	27.31	27.51	36957
2000-06-22	27.51	27.84	27.44	27.64	61753
2000-06-23	27.64	28.17	27.64	27.98	134914
2000-06-26	28.17	28.31	27.84	28.31	47045
2000-06-27	28.31	28.51	28.11	28.37	309709
2000-06-28	28.24	28.24	27.98	28.11	122469
2000-06-29	28.11	28.84	27.84	28.84	137648
2000-06-30	28.97	28.97	28.36	28.36	136045
2000-07-03	28.51	28.84	28.51	28.84	13293
2000-07-05	28.84	28.84	28.70	28.84	31018
2000-07-06	28.77	29.04	28.77	28.97	60244
2000-07-07	28.77	28.84	28.57	28.77	51005
2000-07-10	28.90	29.04	28.57	28.70	52702
2000-07-11	28.84	29.04	28.51	28.77	80514
2000-07-12	28.84	28.90	28.51	28.84	37523
2000-07-13	29.04	29.17	28.84	28.84	54493
2000-07-14	28.70	29.17	28.37	29.17	46951
2000-07-17	29.04	29.50	29.00	29.50	54210
2000-07-18	29.43	29.43	29.17	29.23	37051
2000-07-19	29.10	29.17	28.64	28.64	37240
2000-07-20	28.84	29.30	28.51	29.30	53362
2000-07-21	29.30	29.57	29.30	29.43	41671
2000-07-24	29.43	29.70	29.43	29.70	39314
2000-07-25	29.57	30.43	29.43	30.43	46102
2000-07-26	30.43	31.29	30.23	31.29	77875
2000-07-27	31.29	31.56	31.09	31.42	172154
2000-07-28	31.36	32.22	31.36	32.02	125674
2000-07-31	32.09	32.09	31.22	31.49	66844
2000-08-01	31.42	31.56	31.29	31.49	56473
2000-08-02	31.56	31.56	30.76	30.89	37711
2000-08-03	30.89	30.89	29.96	30.30	75235
2000-08-04	30.30	30.63	30.30	30.56	30169
2000-08-07	30.69	30.83	30.23	30.23	112004
2000-08-08	30.30	30.69	29.96	30.56	89094
2000-08-09	30.63	30.63	29.90	30.03	16593
2000-08-10	30.03	30.03	29.77	29.83	20270
2000-08-11	29.96	29.96	29.90	29.96	46857
2000-08-14	29.90	30.10	29.83	30.03	62601
2000-08-15	30.16	30.63	30.16	30.43	22438
2000-08-16	30.49	30.96	30.49	30.89	63544
2000-08-17	30.89	31.02	30.76	31.02	18855
2000-08-18	30.89	30.89	29.96	30.23	108798
2000-08-21	30.36	30.36	29.77	29.96	17724
2000-08-22	29.90	30.23	29.83	30.10	42425
2000-08-23	30.10	30.16	29.77	29.77	16970
2000-08-24	29.90	29.90	29.50	29.57	20835
2000-08-25	29.43	29.50	29.10	29.10	23475
2000-08-28	29.17	29.17	28.31	28.31	46762
2000-08-29	28.31	28.64	28.31	28.31	113984
2000-08-30	28.31	28.44	28.31	28.44	80514
2000-08-31	28.37	28.70	28.37	28.44	212035
2000-09-01	28.64	29.04	28.57	29.04	43180
2000-09-05	29.17	29.17	28.44	28.64	74009
2000-09-06	28.64	28.77	28.51	28.70	30263
2000-09-07	28.70	28.90	28.64	28.84	95222
2000-09-08	28.70	28.84	28.70	28.84	28001
2000-09-11	28.97	29.17	28.97	29.17	69578
2000-09-12	29.10	29.23	29.04	29.04	66372
2000-09-13	29.10	29.50	29.04	29.37	103896
2000-09-14	29.43	29.63	29.37	29.63	98050
2000-09-15	29.57	29.63	29.50	29.50	44594
2000-09-18	29.57	29.57	29.43	29.43	59867
2000-09-19	29.57	29.57	29.43	29.57	74763
2000-09-20	29.63	29.63	29.43	29.43	117284
2000-09-21	29.43	29.50	29.17	29.37	52513
2000-09-22	29.30	29.43	28.90	29.37	123977
2000-09-25	29.30	29.43	29.17	29.37	34034
2000-09-26	29.37	29.83	29.30	29.77	226365
2000-09-27	29.30	30.10	29.30	30.10	213072
2000-09-28	29.83	30.30	29.83	30.23	80326
2000-09-29	30.36	30.36	29.77	29.77	148113
2000-10-02	30.03	30.16	29.63	29.63	75612
2000-10-03	29.77	30.43	29.04	29.10	88057
2000-10-04	28.97	28.97	28.04	28.57	265303
2000-10-05	28.64	28.90	28.37	28.70	33563
2000-10-06	28.77	29.23	28.64	28.90	73161
2000-10-09	28.97	29.04	28.37	28.37	49873
2000-10-10	28.44	28.70	28.17	28.57	14896
2000-10-11	28.64	28.77	28.11	28.11	54399
2000-10-12	28.17	28.17	27.91	28.11	113324
2000-10-13	28.17	28.57	27.98	28.57	41577
2000-10-16	28.84	28.84	28.04	28.04	43840
2000-10-17	28.04	28.11	27.84	28.11	31300
2000-10-18	27.91	28.04	27.58	27.98	57416
2000-10-19	27.84	28.11	27.78	27.98	21778
2000-10-20	28.11	28.37	27.71	27.84	223725
2000-10-23	27.84	28.04	27.31	27.31	44782
2000-10-24	27.44	27.58	26.25	26.78	114455
2000-10-25	26.85	27.11	26.38	26.98	79289
2000-10-26	27.11	28.37	27.11	28.37	28378
2000-10-27	28.31	28.64	28.11	28.51	27435
2000-10-30	28.57	28.57	27.84	28.04	53739
2000-10-31	28.11	28.44	27.64	28.44	33657
2000-11-01	28.44	28.44	28.31	28.31	19421
2000-11-02	28.37	28.57	28.24	28.57	29415
2000-11-03	28.57	28.57	27.84	27.91	19893
2000-11-06	27.98	28.64	27.98	28.51	37994
2000-11-07	28.57	28.84	28.24	28.77	39408
2000-11-08	28.77	29.04	28.70	28.97	12633
2000-11-09	28.97	29.37	28.90	29.37	31960
2000-11-10	29.23	29.37	29.04	29.30	133971
2000-11-13	29.30	29.37	29.23	29.37	39880
2000-11-14	29.37	29.70	29.37	29.70	28283
2000-11-15	29.63	29.70	29.50	29.57	29415
2000-11-16	29.57	29.63	29.17	29.17	86925
2000-11-17	29.30	29.57	28.84	28.90	14801
2000-11-20	29.04	29.07	28.64	28.97	30358
2000-11-21	28.97	28.97	28.64	28.64	27435
2000-11-22	28.64	28.77	28.37	28.57	38748
2000-11-24	28.44	29.30	28.44	29.30	12727
2000-11-27	29.30	29.43	29.10	29.17	49779
2000-11-28	29.17	29.43	29.04	29.23	33563
2000-11-29	29.23	29.23	28.90	28.97	16876
2000-11-30	28.84	29.04	28.64	28.97	41105
2000-12-01	29.04	29.17	28.90	28.97	54870
2000-12-04	28.90	29.37	28.84	29.17	77686
2000-12-05	29.23	30.10	29.23	30.03	63261
2000-12-06	30.03	30.10	29.83	29.90	15179
2000-12-07	29.77	29.96	29.70	29.77	39126
2000-12-08	29.77	30.36	29.77	30.36	40540
2000-12-11	30.63	30.63	29.90	30.03	58453
2000-12-12	30.03	30.03	29.63	29.77	110401
2000-12-13	29.83	29.96	29.77	29.83	27529
2000-12-14	29.83	30.10	29.50	29.96	47234
2000-12-15	29.83	30.03	29.77	29.96	41954
2000-12-18	29.83	30.23	29.77	30.23	54587
2000-12-19	30.30	30.30	29.57	30.30	72783
2000-12-20	30.16	30.16	29.57	29.83	68541
2000-12-21	29.77	29.96	29.70	29.96	27341
2000-12-22	29.70	30.10	29.63	29.90	37334
2000-12-26	29.96	30.16	29.83	30.16	308766
2000-12-27	29.70	30.49	29.70	30.49	137459
2000-12-28	30.36	31.16	30.36	31.16	270771
2000-12-29	31.16	31.82	29.70	29.70	70898
2001-01-02	29.77	30.30	29.70	29.70	38843
2001-01-03	29.70	30.49	29.37	30.49	92771
2001-01-04	30.23	30.56	29.83	30.03	66655
2001-01-05	30.03	30.03	28.97	29.37	53456
2001-01-08	29.50	29.57	29.23	29.43	34883
2001-01-09	29.50	29.57	28.97	29.17	82400
2001-01-10	29.17	29.57	28.64	28.90	66467
2001-01-11	29.04	29.10	28.31	28.37	52419
2001-01-12	28.57	28.57	27.91	28.11	58830
2001-01-16	28.24	28.24	28.04	28.04	28943
2001-01-17	28.17	28.37	27.98	28.04	96731
2001-01-18	28.11	28.11	27.78	28.04	70144
2001-01-19	28.11	28.17	27.98	27.98	66278
2001-01-22	27.98	28.04	27.91	28.04	88717
2001-01-23	28.04	28.31	28.04	28.31	22344
2001-01-24	28.44	28.57	28.04	28.04	13199
2001-01-25	28.11	28.57	28.11	28.24	49496
2001-01-26	28.37	28.70	28.24	28.70	21307
2001-01-29	28.68	29.25	28.68	29.19	83154
2001-01-30	29.18	29.70	29.18	29.41	152167
2001-01-31	29.67	29.77	29.49	29.64	66278
2001-02-01	29.43	29.70	29.42	29.56	17253
2001-02-02	29.50	29.70	29.07	29.07	90508
2001-02-05	29.13	29.42	29.13	29.41	14613
2001-02-06	29.31	29.41	28.99	29.41	18195
2001-02-07	29.40	29.57	29.39	29.54	84946
2001-02-08	30.23	30.37	29.49	29.65	433404
2001-02-09	29.54	29.89	29.54	29.54	129540
2001-02-12	29.70	30.27	29.61	30.11	53928
2001-02-13	30.22	30.22	29.70	29.85	78817
2001-02-14	29.90	29.90	29.59	29.90	110307
2001-02-15	29.79	29.92	29.70	29.78	25172
2001-02-16	29.78	29.96	29.73	29.80	31866
2001-02-20	29.82	29.82	29.56	29.56	30640
2001-02-21	29.59	29.70	29.50	29.64	99088
2001-02-22	29.64	29.64	29.18	29.25	30829
2001-02-23	29.27	29.70	29.25	29.38	88245
2001-02-26	29.44	29.97	29.44	29.97	47894
2001-02-27	29.87	29.87	29.59	29.60	30358
2001-02-28	29.60	29.79	29.56	29.78	348552
2001-03-01	29.73	29.90	29.72	29.90	61847
2001-03-02	29.90	30.02	29.43	30.00	56662
2001-03-05	30.00	30.02	29.70	29.91	25172
2001-03-06	29.80	30.07	29.80	30.07	23287
2001-03-07	30.18	30.41	30.18	30.37	45725
2001-03-08	30.34	30.49	30.12	30.39	86737
2001-03-09	30.39	30.55	30.32	30.44	32055
2001-03-12	30.44	30.49	30.07	30.08	52136
2001-03-13	30.03	30.04	29.86	30.02	26869
2001-03-14	30.02	30.02	29.67	29.70	33375
2001-03-15	29.65	29.65	29.20	29.22	30829
2001-03-16	29.33	29.37	29.01	29.01	37240
2001-03-19	29.06	29.15	28.70	28.85	116624
2001-03-20	28.74	29.06	28.69	28.90	90602
2001-03-21	28.96	28.96	28.43	28.55	113324
2001-03-22	28.53	28.53	27.90	28.18	90602
2001-03-23	28.18	28.64	28.01	28.51	29509
2001-03-26	28.62	28.86	28.56	28.85	81740
2001-03-27	28.96	29.12	28.66	28.85	428218
2001-03-28	28.47	28.71	28.43	28.53	349118
2001-03-29	28.53	28.73	28.43	28.59	44311
2001-03-30	28.64	29.12	28.64	29.12	42991
2001-04-02	29.06	29.10	28.85	29.10	25549
2001-04-03	29.15	29.15	28.45	28.53	38277
2001-04-04	28.43	28.59	28.05	28.09	85888
2001-04-05	28.19	28.61	28.19	28.37	67127
2001-04-06	28.32	28.32	27.68	27.68	90131
2001-04-09	27.74	27.84	27.59	27.79	68824
2001-04-10	27.74	27.90	27.63	27.67	43745
2001-04-11	27.66	27.66	26.84	26.84	125486
2001-04-12	26.73	27.05	26.73	27.05	44500
2001-04-16	27.31	27.42	26.97	27.15	89094
2001-04-17	27.10	27.28	27.05	27.17	64110
2001-04-18	27.21	28.15	27.21	28.11	59679
2001-04-19	28.21	28.24	27.68	27.90	143399
2001-04-20	27.84	27.99	27.49	27.49	39408
2001-04-23	27.49	28.00	27.47	27.47	86643
2001-04-24	27.55	27.90	27.44	27.87	107573
2001-04-25	27.85	28.92	27.84	28.85	119169
2001-04-26	28.74	29.49	28.74	29.49	103236
2001-04-27	29.59	30.39	29.56	30.22	126146
2001-04-30	30.23	30.65	30.23	30.35	186108
2001-05-01	30.35	30.44	30.34	30.44	76555
2001-05-02	30.39	30.39	30.18	30.26	65053
2001-05-03	30.23	30.27	29.77	29.86	97296
2001-05-04	29.91	30.30	29.78	30.12	56002
2001-05-07	30.23	30.29	29.96	29.96	28755
2001-05-08	29.97	30.05	29.82	30.00	25172
2001-05-09	30.00	30.00	29.87	29.90	227497
2001-05-10	29.86	30.01	29.72	30.00	85134
2001-05-11	30.02	30.07	29.49	29.59	44594
2001-05-14	29.70	29.86	29.33	29.59	42237
2001-05-15	29.68	29.70	29.34	29.69	43085
2001-05-16	29.54	29.69	29.38	29.49	39031
2001-05-17	29.54	29.70	29.54	29.65	49119
2001-05-18	29.59	30.07	29.49	29.73	28661
2001-05-21	29.80	30.55	29.72	30.49	31018
2001-05-22	30.44	30.99	30.44	30.99	47045
2001-05-23	30.89	30.89	30.30	30.49	32715
2001-05-24	30.60	30.60	29.70	30.49	54776
2001-05-25	30.34	30.40	30.11	30.28	35072
2001-05-29	30.23	30.28	29.99	30.12	31678
2001-05-30	30.02	30.07	29.80	29.86	36486
2001-05-31	31.02	31.02	29.87	29.96	55153
2001-06-01	29.95	30.07	29.71	30.07	29226
2001-06-04	29.96	30.17	29.83	30.02	55247
2001-06-05	30.02	30.44	29.99	30.44	29792
2001-06-06	30.23	30.65	30.23	30.39	53362
2001-06-07	30.39	30.49	30.34	30.44	19421
2001-06-08	30.39	30.72	30.15	30.50	47894
2001-06-11	30.55	30.90	30.55	30.87	24607
2001-06-12	30.83	31.24	30.83	30.94	98616
2001-06-13	31.02	31.29	30.97	31.20	79289
2001-06-14	31.42	31.64	31.24	31.29	144342
2001-06-15	31.18	31.24	31.02	31.02	92017
2001-06-18	30.92	31.29	30.92	31.29	35920
2001-06-19	31.29	31.37	31.18	31.29	17913
2001-06-20	31.30	31.43	31.28	31.43	33657
2001-06-21	31.43	31.56	31.43	31.54	24701
2001-06-22	31.54	31.60	31.29	31.29	31678
2001-06-25	31.30	31.47	31.24	31.29	40446
2001-06-26	31.24	31.54	31.08	31.54	280388
2001-06-27	31.13	31.34	31.08	31.29	232116
2001-06-28	31.34	31.61	31.34	31.61	76083
2001-06-29	31.61	32.24	31.61	32.15	104179
2001-07-02	32.16	32.16	31.64	31.82	36109
2001-07-03	31.82	32.19	31.82	32.14	43274
2001-07-05	32.14	32.66	32.14	32.14	59396
2001-07-06	32.15	32.24	32.14	32.19	88811
2001-07-09	32.16	32.19	32.11	32.15	112098
2001-07-10	32.18	32.18	31.85	31.87	81363
2001-07-11	31.87	31.91	31.56	31.71	44311
2001-07-12	31.71	32.03	31.71	32.03	36014
2001-07-13	31.93	32.14	31.88	32.04	30263
2001-07-16	32.09	32.40	32.09	32.24	65618
2001-07-17	32.30	32.58	32.22	32.51	39314
2001-07-18	32.51	32.56	32.37	32.51	88811
2001-07-19	32.51	32.72	32.46	32.52	120018
2001-07-20	30.23	31.13	30.23	31.02	821365
2001-07-23	31.02	31.06	30.91	30.97	328565
2001-07-24	30.97	31.08	30.87	31.02	242016
2001-07-25	31.08	31.61	30.92	31.61	214675
2001-07-26	31.71	31.98	31.49	31.93	95411
2001-07-27	32.19	32.34	32.14	32.26	58170
2001-07-30	32.27	32.30	31.98	31.99	109458
2001-07-31	31.93	32.23	31.93	32.14	91262
2001-08-01	32.14	32.30	32.06	32.14	94091
2001-08-02	32.14	32.35	31.94	31.94	100030
2001-08-03	31.98	32.06	31.77	31.98	84568
2001-08-06	31.98	32.14	31.93	31.96	67032
2001-08-07	31.97	31.97	31.66	31.82	124449
2001-08-08	31.82	31.93	31.56	31.93	140948
2001-08-09	31.93	32.19	31.87	32.19	81929
2001-08-10	32.14	32.62	32.03	32.51	90414
2001-08-13	32.51	32.56	32.17	32.33	76366
2001-08-14	32.46	32.67	32.36	32.51	58924
2001-08-15	32.56	32.83	32.46	32.83	56567
2001-08-16	32.83	32.83	32.62	32.72	122752
2001-08-17	32.77	32.86	32.35	32.62	177057
2001-08-20	32.56	32.68	32.56	32.62	43840
2001-08-21	32.67	32.93	32.56	32.59	72218
2001-08-22	32.67	32.87	32.56	32.79	86265
2001-08-23	32.80	32.88	32.67	32.77	74198
2001-08-24	32.72	32.77	32.51	32.56	73066
2001-08-27	32.51	32.87	32.35	32.56	35260
2001-08-28	32.77	32.82	32.23	32.23	71558
2001-08-29	31.97	32.40	31.66	32.40	78157
2001-08-30	32.40	32.40	31.71	31.87	111155
2001-08-31	31.87	32.14	31.08	31.08	153958
2001-09-04	30.97	31.49	30.97	31.40	213543
2001-09-05	31.34	31.77	31.34	31.53	48648
2001-09-06	31.56	31.61	31.08	31.18	71275
2001-09-07	31.13	31.24	30.76	30.81	59113
2001-09-10	30.76	30.89	30.70	30.71	85228
2001-09-17	33.94	33.99	32.30	32.39	1386666
2001-09-18	32.61	32.63	32.09	32.09	583308
2001-09-19	32.35	32.56	31.71	32.14	738587
2001-09-20	32.14	32.14	30.71	30.76	386075
2001-09-21	30.76	30.87	30.32	30.34	155655
2001-09-24	30.60	31.61	30.60	31.13	301883
2001-09-25	31.29	31.82	31.13	31.82	1302097
2001-09-26	31.40	31.82	31.08	31.77	747827
2001-09-27	31.87	32.72	31.87	32.72	269545
2001-09-28	32.51	33.52	32.51	33.43	224951
2001-10-01	33.43	33.43	32.88	33.09	180640
2001-10-02	32.62	33.41	32.62	33.20	251632
2001-10-03	32.99	33.15	32.98	33.08	219294
2001-10-04	33.52	33.84	33.09	33.09	186013
2001-10-05	33.20	33.20	32.30	33.15	92582
2001-10-08	33.04	33.31	32.72	32.84	34034
2001-10-09	32.83	32.93	32.57	32.62	54776
2001-10-10	32.67	33.26	32.62	33.15	114455
2001-10-11	33.15	33.68	33.14	33.27	55059
2001-10-12	33.27	33.27	32.79	32.99	49685
2001-10-15	32.93	33.20	32.90	33.14	53079
2001-10-16	33.09	33.15	32.80	32.93	98333
2001-10-17	32.88	33.12	32.24	32.81	186013
2001-10-18	32.72	32.83	32.11	32.46	181488
2001-10-19	32.44	32.51	32.03	32.26	170363
2001-10-22	32.36	32.54	32.03	32.11	138685
2001-10-23	32.12	32.30	31.84	31.87	135951
2001-10-24	31.98	32.03	31.51	31.61	207604
2001-10-25	31.56	31.56	31.34	31.45	189785
2001-10-26	31.56	31.61	30.23	31.35	236736
2001-10-29	31.40	31.50	31.34	31.44	93336
2001-10-30	31.44	31.51	31.34	31.50	83249
2001-10-31	31.50	31.70	31.40	31.63	144813
2001-11-01	31.61	32.10	31.56	31.98	222311
2001-11-02	31.97	32.03	31.77	31.82	93054
2001-11-05	31.82	31.96	31.46	31.60	55247
2001-11-06	31.56	32.09	31.50	31.87	87114
2001-11-07	31.77	31.81	31.50	31.50	120678
2001-11-08	31.40	31.71	31.18	31.45	82589
2001-11-09	31.34	31.41	31.09	31.32	91828
2001-11-12	31.34	31.61	31.24	31.61	99370
2001-11-13	31.45	31.56	31.25	31.56	179131
2001-11-14	31.56	31.84	31.35	31.80	149244
2001-11-15	31.71	31.95	31.50	31.82	45914
2001-11-16	31.71	31.85	31.63	31.80	96259
2001-11-19	31.82	31.84	31.50	31.81	53645
2001-11-20	31.77	31.94	31.59	31.61	65995
2001-11-21	31.66	31.87	31.50	31.87	94656
2001-11-23	31.84	32.03	31.84	32.03	20458
2001-11-26	32.02	32.02	31.83	31.87	79195
2001-11-27	31.87	31.87	31.81	31.82	78723
2001-11-28	31.82	32.09	31.71	31.75	128974
2001-11-29	31.82	32.19	31.72	32.14	197987
2001-11-30	32.03	32.30	31.98	32.14	108516
2001-12-03	32.03	32.26	31.86	31.94	99465
2001-12-04	31.97	32.62	31.97	32.62	50345
2001-12-05	32.62	33.11	32.62	32.99	81834
2001-12-06	33.09	33.35	32.99	33.23	101916
2001-12-07	33.24	33.24	32.99	33.14	56285
2001-12-10	33.15	33.15	32.67	32.67	161595
2001-12-11	32.67	32.82	32.56	32.72	73066
2001-12-12	32.67	32.72	32.46	32.46	80514
2001-12-13	32.46	32.46	32.26	32.35	69201
2001-12-14	32.40	32.72	32.11	32.39	59961
2001-12-17	32.39	32.88	32.30	32.83	51288
2001-12-18	32.83	32.93	32.53	32.88	38277
2001-12-19	32.99	32.99	32.68	32.86	509393
2001-12-20	32.86	32.88	32.67	32.67	295849
2001-12-21	32.83	33.19	32.67	32.99	267848
2001-12-24	33.01	33.04	32.88	33.03	31678
2001-12-26	33.03	33.08	32.86	32.94	736136
2001-12-27	32.47	32.88	32.47	32.72	760083
2001-12-28	32.86	33.16	32.77	32.93	181111
2001-12-31	32.83	32.97	32.54	32.57	72595
2002-01-02	32.56	32.58	31.85	32.24	141985
2002-01-03	32.30	32.67	32.30	32.67	76366
2002-01-04	32.71	32.86	32.35	32.68	32620
2002-01-07	32.72	32.84	32.46	32.67	69295
2002-01-08	32.72	32.83	32.71	32.82	82871
2002-01-09	32.82	32.83	32.56	32.72	82117
2002-01-10	32.77	32.83	32.72	32.83	74386
2002-01-11	32.88	33.04	32.72	32.89	71935
2002-01-14	32.89	33.68	32.89	33.64	101633
2002-01-15	33.54	33.57	33.12	33.52	65713
2002-01-16	33.52	33.71	33.38	33.41	80892
2002-01-17	33.46	33.73	33.29	33.73	92959
2002-01-18	33.71	33.71	33.24	33.26	61753
2002-01-22	33.31	33.62	33.09	33.42	107667
2002-01-23	33.36	33.63	33.36	33.62	121526
2002-01-24	33.76	33.86	33.56	33.58	137177
2002-01-25	33.58	33.60	33.49	33.53	44877
2002-01-28	33.54	33.78	33.26	33.53	107667
2002-01-29	33.57	33.59	33.36	33.41	87868
2002-01-30	33.52	33.73	33.46	33.62	148396
2002-01-31	33.68	33.68	33.41	33.57	47234
2002-02-01	33.62	33.72	33.53	33.63	46197
2002-02-04	33.64	33.77	33.44	33.72	161406
2002-02-05	33.67	33.81	33.42	33.54	116341
2002-02-06	33.62	33.68	33.08	33.52	470644
2002-02-07	33.57	33.57	33.18	33.18	344781
2002-02-08	33.04	33.32	32.99	33.31	117849
2002-02-11	33.36	33.45	33.15	33.39	103707
2002-02-12	33.39	33.56	33.31	33.52	615269
2002-02-13	33.52	33.94	33.35	33.93	96919
2002-02-14	33.93	33.93	33.60	33.73	111250
2002-02-15	33.78	33.84	33.46	33.84	72595
2002-02-19	33.84	33.94	33.71	33.89	59584
2002-02-20	33.92	34.13	33.80	34.13	206189
2002-02-21	34.21	34.21	33.56	33.56	118509
2002-02-22	33.46	34.27	33.41	34.27	98993
2002-02-25	34.38	34.48	33.93	34.19	61470
2002-02-26	34.19	34.21	33.99	34.19	69767
2002-02-27	34.10	34.11	33.94	33.95	108233
2002-02-28	33.99	34.21	33.84	33.86	103613
2002-03-01	33.92	33.94	33.68	33.93	136328
2002-03-04	33.99	34.04	33.64	34.02	196950
2002-03-05	34.05	34.63	33.94	34.63	324228
2002-03-06	34.74	34.74	34.49	34.67	116812
2002-03-07	34.67	34.75	34.33	34.51	82117
2002-03-08	34.51	34.80	34.51	34.80	49496
2002-03-11	34.74	34.75	34.40	34.63	193933
2002-03-12	34.61	34.74	34.26	34.27	207415
2002-03-13	34.37	34.73	34.27	34.43	181488
2002-03-14	34.52	34.84	34.42	34.84	178188
2002-03-15	34.74	35.11	34.74	34.79	159144
2002-03-18	34.52	35.07	34.52	34.90	77120
2002-03-19	34.79	35.28	34.74	35.22	69295
2002-03-20	35.11	35.18	34.79	34.80	41294
2002-03-21	35.00	35.48	35.00	35.27	127654
2002-03-22	35.27	35.48	35.19	35.26	145662
2002-03-25	35.27	35.37	35.00	35.21	479506
2002-03-26	34.90	35.48	34.90	35.48	846160
2002-03-27	35.48	35.59	35.27	35.59	348835
2002-03-28	35.62	36.23	35.59	35.64	118226
2002-04-01	35.53	35.64	35.37	35.64	127937
2002-04-02	35.53	36.22	35.44	35.90	151319
2002-04-03	36.01	36.06	35.85	35.94	65147
2002-04-04	35.94	36.36	35.87	36.32	42048
2002-04-05	36.38	36.65	36.26	36.37	103236
2002-04-08	36.41	36.70	36.28	36.61	57793
2002-04-09	36.59	37.12	36.59	36.96	69012
2002-04-10	36.96	37.75	36.91	37.75	122563
2002-04-11	37.75	37.75	37.49	37.60	98333
2002-04-12	37.76	38.50	37.51	38.50	84663
2002-04-15	38.08	38.08	37.44	37.76	168572
2002-04-16	37.55	37.77	36.84	36.88	175737
2002-04-17	36.86	36.87	36.06	36.33	236453
2002-04-18	36.33	36.75	36.22	36.60	234662
2002-04-19	36.70	36.72	36.47	36.70	175926
2002-04-22	36.81	36.81	36.55	36.59	105876
2002-04-23	36.59	36.65	36.31	36.31	221557
2002-04-24	36.31	36.54	36.30	36.36	267000
2002-04-25	36.36	36.54	36.22	36.33	125392
2002-04-26	36.33	36.68	36.28	36.43	94751
2002-04-29	36.54	36.70	36.22	36.70	63638
2002-04-30	36.75	37.60	36.70	37.23	116906
2002-05-01	37.44	38.17	37.12	38.06	92865
2002-05-02	38.07	38.50	37.83	38.25	105970
2002-05-03	38.25	38.34	38.03	38.08	121055
2002-05-06	38.08	38.40	37.66	37.68	89565
2002-05-07	37.94	38.03	37.55	37.82	53645
2002-05-08	38.09	38.14	37.28	37.68	59019
2002-05-09	37.68	37.71	36.91	36.91	92959
2002-05-10	37.12	37.14	36.59	36.70	101539
2002-05-13	36.70	37.23	36.65	36.85	72878
2002-05-14	36.85	37.12	36.79	37.11	46008
2002-05-15	37.11	37.49	37.07	37.49	56567
2002-05-16	37.49	37.49	36.77	36.77	68069
2002-05-17	36.77	37.28	36.77	37.12	43368
2002-05-20	37.12	37.34	36.87	37.31	45631
2002-05-21	37.34	37.34	36.89	36.96	59584
2002-05-22	36.81	37.07	36.75	36.75	52419
2002-05-23	36.65	37.81	36.54	37.60	106913
2002-05-24	37.71	38.17	37.35	37.39	56096
2002-05-28	37.44	37.71	37.02	37.68	54210
2002-05-29	37.83	38.04	37.49	38.03	48742
2002-05-30	38.03	38.61	37.87	38.61	46574
2002-05-31	38.50	38.50	37.97	37.97	55813
2002-06-03	38.03	38.71	37.87	38.18	91734
2002-06-04	38.18	38.19	37.99	38.07	93148
2002-06-05	38.13	38.40	38.13	38.40	54776
2002-06-06	38.40	38.40	38.18	38.30	93808
2002-06-07	38.30	38.34	37.87	38.09	105781
2002-06-10	38.18	38.46	38.14	38.30	42143
2002-06-11	38.34	38.56	37.99	38.05	217126
2002-06-12	38.15	38.29	37.64	37.95	103707
2002-06-13	38.06	38.23	37.70	37.80	69201
2002-06-14	37.76	37.96	37.66	37.70	83814
2002-06-17	37.65	38.03	37.65	38.01	95316
2002-06-18	38.08	38.13	37.79	38.03	56002
2002-06-19	38.13	38.43	37.80	37.93	77215
2002-06-20	38.03	38.50	37.92	37.97	79760
2002-06-21	38.22	38.54	38.03	38.34	134160
2002-06-24	38.40	38.93	38.24	38.57	80892
2002-06-25	38.34	38.93	38.32	38.71	823816
2002-06-26	37.97	37.97	37.28	37.34	797983
2002-06-27	37.18	37.36	36.85	37.22	314045
2002-06-28	37.02	37.81	37.02	37.81	219766
2002-07-01	37.76	37.76	36.59	37.55	153016
2002-07-02	37.44	37.57	36.81	37.23	125203
2002-07-03	37.12	37.12	36.47	36.70	203361
2002-07-05	36.81	36.91	36.34	36.64	62884
2002-07-08	36.65	36.86	35.59	35.83	141796
2002-07-09	35.94	36.16	35.51	35.72	125109
2002-07-10	35.80	36.06	34.94	34.95	134160
2002-07-11	34.98	35.00	33.81	34.74	342801
2002-07-12	34.47	34.92	34.05	34.22	138025
2002-07-15	34.23	34.26	33.84	34.26	370896
2002-07-16	34.37	35.46	34.37	34.96	219766
2002-07-17	35.00	35.43	34.15	34.63	474510
2002-07-18	34.63	34.63	34.07	34.21	228251
2002-07-19	34.21	34.26	33.84	33.84	449148
2002-07-22	33.94	34.58	32.69	33.29	181582
2002-07-23	33.36	33.44	32.03	32.06	159709
2002-07-24	31.02	31.56	29.65	31.00	608670
2002-07-25	31.00	32.01	30.39	31.71	323851
2002-07-26	31.82	32.75	31.61	32.57	360054
2002-07-29	32.77	34.15	32.77	33.90	205907
2002-07-30	34.16	34.95	33.31	34.62	192425
2002-07-31	34.62	34.62	33.84	34.21	179885
2002-08-01	34.22	34.31	33.41	33.61	196479
2002-08-02	33.62	33.62	33.08	33.09	182714
2002-08-05	33.20	33.20	32.24	32.61	133971
2002-08-06	32.62	33.20	32.46	33.11	141325
2002-08-07	33.15	33.99	32.96	33.97	101350
2002-08-08	34.05	34.05	33.51	33.84	80986
2002-08-09	33.84	33.84	33.11	33.49	150847
2002-08-12	33.36	33.81	33.00	33.81	87963
2002-08-13	33.78	34.15	33.15	33.15	58642
2002-08-14	33.25	33.97	33.04	33.97	59773
2002-08-15	33.97	33.98	33.52	33.61	56756
2002-08-16	33.52	34.15	33.52	34.09	152921
2002-08-19	34.15	34.39	33.94	34.26	112287
2002-08-20	34.27	34.47	33.95	34.02	127183
2002-08-21	33.96	34.07	33.44	33.68	185542
2002-08-22	33.84	33.84	33.49	33.63	98333
2002-08-23	33.73	34.05	33.41	33.73	80986
2002-08-26	33.74	34.36	33.66	34.36	119263
2002-08-27	34.47	35.00	33.89	34.60	98710
2002-08-28	34.58	35.10	34.58	34.72	42803
2002-08-29	34.79	35.00	34.58	34.96	66655
2002-08-30	35.00	35.25	34.83	35.08	119546
2002-09-03	35.21	35.21	34.52	34.64	79383
2002-09-04	34.74	34.74	34.47	34.47	96636
2002-09-05	34.47	34.47	34.05	34.06	91828
2002-09-06	34.13	34.47	34.10	34.47	144908
2002-09-09	34.58	34.67	34.32	34.51	97862
2002-09-10	34.58	34.63	34.15	34.41	43368
2002-09-11	34.54	34.68	34.38	34.46	40540
2002-09-12	34.37	34.37	34.10	34.16	35637
2002-09-13	34.21	34.65	34.13	34.50	86548
2002-09-16	34.56	34.61	34.31	34.45	51759
2002-09-17	34.54	34.63	34.29	34.45	548802
2002-09-18	34.52	34.83	34.06	34.47	106159
2002-09-19	34.47	34.47	33.94	34.09	74952
2002-09-20	34.26	34.43	33.94	34.05	140853
2002-09-23	33.94	34.16	33.66	33.99	76649
2002-09-24	34.03	34.03	33.54	33.99	72312
2002-09-25	33.99	34.05	33.55	33.93	644685
2002-09-26	33.56	33.84	33.33	33.84	694370
2002-09-27	33.84	34.03	33.04	33.04	130577
2002-09-30	33.07	33.07	32.30	32.61	249558
2002-10-01	32.61	32.62	32.03	32.30	222500
2002-10-02	32.16	32.40	32.16	32.21	135197
2002-10-03	32.19	32.44	31.98	32.19	108704
2002-10-04	32.14	32.24	31.23	31.40	163481
2002-10-07	31.34	31.50	30.60	30.73	174229
2002-10-08	30.77	30.92	30.32	30.37	187805
2002-10-09	30.26	30.30	29.22	29.33	227214
2002-10-10	29.22	29.91	28.89	29.80	235605
2002-10-11	29.70	30.76	29.70	30.59	81646
2002-10-14	30.55	30.76	30.06	30.12	68635
2002-10-15	30.44	30.97	30.41	30.81	73632
2002-10-16	30.87	31.01	30.28	30.55	83720
2002-10-17	30.77	31.13	30.77	31.08	86454
2002-10-18	31.18	31.18	30.78	30.78	38560
2002-10-21	30.87	30.88	30.43	30.56	62413
2002-10-22	30.56	30.56	29.47	29.57	235699
2002-10-23	29.57	29.68	29.38	29.49	221840
2002-10-24	29.47	29.89	29.47	29.83	199213
2002-10-25	29.75	30.57	29.75	30.57	79006
2002-10-28	30.81	30.82	30.49	30.66	141985
2002-10-29	30.66	30.72	30.21	30.54	178565
2002-10-30	30.60	30.76	30.40	30.76	90320
2002-10-31	30.94	31.20	30.90	30.95	191293
2002-11-01	30.95	31.17	30.95	31.17	80609
2002-11-04	31.16	31.82	31.02	31.82	90037
2002-11-05	31.82	32.16	31.36	32.16	98333
2002-11-06	32.24	32.62	32.09	32.52	195159
2002-11-07	32.62	32.69	32.24	32.51	71558
2002-11-08	32.52	32.52	32.01	32.34	76838
2002-11-11	32.35	32.40	31.83	31.86	79477
2002-11-12	31.85	32.06	31.78	32.06	125203
2002-11-13	32.09	32.14	31.71	31.71	84097
2002-11-14	31.87	32.13	31.78	32.09	134631
2002-11-15	31.82	32.16	31.82	31.93	139062
2002-11-18	31.98	32.05	31.45	31.49	132274
2002-11-19	31.39	31.82	31.34	31.50	65430
2002-11-20	31.77	31.81	31.02	31.80	98145
2002-11-21	31.71	32.14	31.70	32.06	143776
2002-11-22	32.14	32.83	31.87	32.83	340067
2002-11-25	32.83	33.04	32.04	32.72	395503
2002-11-26	32.77	32.77	32.35	32.67	183751
2002-11-27	32.67	33.41	32.67	33.41	207981
2002-11-29	33.41	33.68	33.10	33.64	127371
2002-12-02	33.64	33.94	33.31	33.66	113135
2002-12-03	33.39	34.03	33.39	33.79	174229
2002-12-04	33.79	33.79	33.25	33.47	109835
2002-12-05	33.50	33.62	33.28	33.31	368822
2002-12-06	33.31	33.45	33.11	33.26	106159
2002-12-09	33.33	33.78	33.28	33.54	58736
2002-12-10	33.62	33.84	33.19	33.23	139156
2002-12-11	33.23	33.23	32.72	32.98	135951
2002-12-12	32.99	33.09	32.86	32.99	163575
2002-12-13	33.09	33.38	32.88	32.88	63167
2002-12-16	33.04	33.25	32.96	33.15	178660
2002-12-17	33.04	33.06	32.83	32.98	128691
2002-12-18	32.98	33.02	32.52	32.58	66938
2002-12-19	32.69	32.93	32.54	32.88	145662
2002-12-20	32.88	33.21	32.77	33.12	172249
2002-12-23	32.88	33.20	32.79	32.88	141325
2002-12-24	32.99	33.57	32.99	33.37	95599
2002-12-26	33.52	33.84	33.39	33.62	720863
2002-12-27	33.15	33.57	33.06	33.57	678060
2002-12-30	33.52	33.80	33.31	33.80	153204
2002-12-31	33.89	34.38	33.52	33.52	178660
2003-01-02	33.62	33.71	33.46	33.68	109835
2003-01-03	33.73	33.73	33.45	33.61	199967
2003-01-06	33.73	33.94	33.51	33.89	98050
2003-01-07	33.78	33.79	33.20	33.37	223914
2003-01-08	33.46	33.58	33.10	33.22	114455
2003-01-09	33.22	33.50	32.94	33.50	197704
2003-01-10	33.57	33.57	32.69	32.69	105970
2003-01-13	32.83	32.91	32.56	32.56	103330
2003-01-14	32.56	32.77	32.56	32.59	174794
2003-01-15	32.65	32.77	32.19	32.40	138025
2003-01-16	32.35	32.40	31.82	31.82	93242
2003-01-17	31.82	32.35	31.80	31.81	75989
2003-01-21	31.82	31.84	31.52	31.82	118038
2003-01-22	31.87	32.14	31.75	32.14	58547
2003-01-23	32.19	32.51	32.15	32.40	138874
2003-01-24	32.46	32.46	31.98	32.06	176868
2003-01-27	32.09	32.12	31.93	32.09	112287
2003-01-28	32.14	32.29	32.03	32.29	68447
2003-01-29	32.62	32.62	31.66	31.89	538337
2003-01-30	31.98	31.98	31.72	31.83	250218
2003-01-31	31.89	32.36	31.83	32.05	166120
2003-02-03	32.19	32.34	31.89	31.89	85606
2003-02-04	31.91	32.21	31.79	32.09	107196
2003-02-05	32.19	32.34	31.92	32.05	71746
2003-02-06	32.05	32.19	31.93	32.06	120489
2003-02-07	32.09	32.16	31.66	31.82	190445
2003-02-10	31.82	32.14	31.82	32.14	627809
2003-02-11	32.35	32.35	31.66	31.82	191010
2003-02-12	31.82	31.93	31.56	31.71	211752
2003-02-13	31.56	31.66	31.40	31.66	398520
2003-02-14	31.77	31.78	31.25	31.25	297358
2003-02-18	31.29	32.09	31.28	31.97	204964
2003-02-19	31.82	31.93	31.68	31.80	52136
2003-02-20	31.86	31.91	31.65	31.76	143210
2003-02-21	31.66	32.03	31.59	31.87	173569
2003-02-24	31.77	31.77	31.34	31.34	103047
2003-02-25	31.18	31.42	30.93	31.40	301789
2003-02-26	31.25	31.44	31.13	31.22	75423
2003-02-27	31.33	31.51	31.09	31.27	833716
2003-02-28	31.34	31.48	31.17	31.24	334033
2003-03-03	31.49	31.69	31.28	31.56	223631
2003-03-04	31.66	31.66	31.35	31.40	731988
2003-03-05	31.15	31.79	31.15	31.78	275485
2003-03-06	31.82	31.82	31.32	31.34	99465
2003-03-07	31.30	31.41	31.19	31.33	174229
2003-03-10	31.42	31.61	30.60	30.82	176963
2003-03-11	31.06	31.23	30.57	30.81	94656
2003-03-12	30.95	31.07	30.53	30.97	423976
2003-03-13	31.02	31.22	30.82	31.13	192990
2003-03-14	31.37	31.37	30.92	31.20	245881
2003-03-17	31.20	31.92	31.02	31.89	223725
2003-03-18	31.82	32.27	31.82	32.12	350060
2003-03-19	32.12	32.58	31.96	32.47	82211
2003-03-20	32.47	33.22	32.03	33.07	190256
2003-03-21	33.32	33.78	33.15	33.78	174323
2003-03-24	33.68	33.68	32.46	33.20	278879
2003-03-25	33.20	33.46	33.11	33.32	254461
2003-03-26	33.52	33.94	33.24	33.85	708512
2003-03-27	33.46	33.47	33.05	33.17	514201
2003-03-28	33.25	33.51	33.10	33.15	105121
2003-03-31	33.10	33.46	32.41	32.41	232116
2003-04-01	32.65	33.64	32.65	33.64	195724
2003-04-02	33.89	34.48	33.74	33.94	113701
2003-04-03	33.94	33.94	33.40	33.91	110967
2003-04-04	33.92	33.94	33.38	33.38	69767
2003-04-07	33.62	33.94	33.53	33.73	98145
2003-04-08	33.76	33.93	33.66	33.78	153676
2003-04-09	33.86	34.04	33.54	33.82	216937
2003-04-10	33.92	34.07	33.85	33.85	164423
2003-04-11	34.02	34.05	33.84	33.84	148490
2003-04-14	33.94	34.21	33.94	34.10	133782
2003-04-15	34.13	34.38	33.99	34.38	114927
2003-04-16	34.52	34.55	34.07	34.34	99465
2003-04-17	34.34	34.65	34.27	34.55	37711
2003-04-21	34.63	35.03	34.63	35.00	106064
2003-04-22	35.06	35.16	34.87	34.89	243430
2003-04-23	34.90	35.00	34.74	34.90	283593
2003-04-24	34.65	34.82	34.51	34.68	280482
2003-04-25	34.68	34.78	34.15	34.37	70804
2003-04-28	34.58	34.68	34.26	34.37	145002
2003-04-29	34.42	34.58	33.97	34.31	169892
2003-04-30	34.42	34.42	34.10	34.19	140288
2003-05-01	34.24	34.50	33.78	34.23	168760
2003-05-02	34.23	34.74	34.23	34.68	128597
2003-05-05	34.94	35.08	34.59	34.86	73161
2003-05-06	35.02	35.37	34.95	35.36	150470
2003-05-07	35.21	35.48	34.95	35.48	144153
2003-05-08	35.50	35.50	35.07	35.33	104273
2003-05-09	35.53	35.74	35.16	35.73	93148
2003-05-12	35.73	36.01	35.60	36.01	61470
2003-05-13	36.06	36.16	35.88	36.06	90225
2003-05-14	35.92	35.99	35.34	35.34	148773
2003-05-15	35.53	35.73	35.32	35.60	188088
2003-05-16	35.69	36.03	35.60	35.98	74386
2003-05-19	36.04	36.04	35.71	35.95	80609
2003-05-20	36.03	36.17	35.95	36.08	117189
2003-05-21	36.28	36.38	36.20	36.33	148679
2003-05-22	36.43	36.82	36.23	36.81	93431
2003-05-23	36.81	37.26	36.59	37.24	118132
2003-05-27	37.36	37.36	37.02	37.31	128503
2003-05-28	37.23	37.55	36.69	36.73	124826
2003-05-29	36.81	37.07	35.30	35.73	206095
2003-05-30	35.96	36.85	35.85	36.64	124732
2003-06-02	36.74	37.08	36.51	36.88	132463
2003-06-03	36.63	36.68	36.40	36.49	212600
2003-06-04	36.58	37.13	36.58	37.06	208641
2003-06-05	37.10	37.12	36.84	37.01	95599
2003-06-06	37.07	37.13	36.81	37.07	272374
2003-06-09	37.07	37.16	36.95	37.02	146793
2003-06-10	37.02	38.18	37.02	38.18	166875
2003-06-11	38.18	38.32	37.69	38.18	128031
2003-06-12	38.12	38.50	37.39	37.39	215712
2003-06-13	37.57	37.68	36.90	37.00	105781
2003-06-16	37.02	37.94	37.02	37.49	110967
2003-06-17	37.24	37.28	36.95	37.02	110684
2003-06-18	36.96	37.01	36.16	36.59	158861
2003-06-19	36.59	36.87	35.90	36.31	149999
2003-06-20	36.32	36.52	36.30	36.38	131520
2003-06-23	36.18	36.28	36.06	36.06	131331
2003-06-24	36.06	36.95	35.80	36.83	201475
2003-06-25	36.83	37.44	36.65	37.12	392958
2003-06-26	36.65	37.34	36.54	37.34	400500
2003-06-27	37.34	37.83	37.23	37.37	76366
2003-06-30	37.39	37.39	36.55	37.01	205718
2003-07-01	37.01	37.80	36.57	37.79	201852
2003-07-02	37.97	38.51	37.97	38.27	218163
2003-07-03	38.17	38.61	38.17	38.61	53833
2003-07-07	38.61	39.46	38.61	39.46	155373
2003-07-08	39.24	40.03	39.03	39.69	167440
2003-07-09	39.58	39.58	39.01	39.29	231079
2003-07-10	39.29	39.29	38.07	38.08	183845
2003-07-11	38.08	38.67	38.08	38.40	180168
2003-07-14	38.61	39.08	38.56	38.75	111438
2003-07-15	38.73	38.87	38.60	38.76	74669
2003-07-16	38.82	38.93	38.60	38.66	87303
2003-07-17	38.66	38.71	38.21	38.22	162349
2003-07-18	38.24	38.61	38.22	38.27	119829
2003-07-21	38.27	38.43	37.81	38.12	192613
2003-07-22	38.16	38.25	37.78	37.97	154524
2003-07-23	38.08	38.18	37.61	38.03	94468
2003-07-24	37.49	38.39	37.49	37.93	243996
2003-07-25	38.08	38.08	37.84	38.06	56285
2003-07-28	38.16	38.29	37.66	38.10	77026
2003-07-29	38.18	38.32	37.95	38.04	209112
2003-07-30	37.90	38.31	37.90	38.08	200721
2003-07-31	38.18	38.32	37.83	37.98	131426
2003-08-01	38.06	38.07	37.39	37.61	100502
2003-08-04	37.62	37.62	37.00	37.39	126712
2003-08-05	37.44	37.44	36.66	36.86	105404
2003-08-06	36.81	36.83	36.57	36.61	162538
2003-08-07	36.72	36.86	36.54	36.78	69767
2003-08-08	36.86	37.00	36.66	36.70	81740
2003-08-11	36.75	37.34	36.74	37.13	142645
2003-08-12	37.08	37.23	36.85	36.86	101256
2003-08-13	36.91	36.96	36.76	36.86	168572
2003-08-14	36.86	37.58	36.86	37.55	293210
2003-08-15	37.55	37.82	37.39	37.39	57416
2003-08-18	37.40	37.64	37.26	37.39	150753
2003-08-19	37.39	37.39	37.17	37.35	119923
2003-08-20	37.35	37.35	37.12	37.30	149339
2003-08-21	37.30	37.49	37.27	37.47	71464
2003-08-22	37.53	37.53	36.66	36.67	208452
2003-08-25	36.75	36.81	36.25	36.67	93148
2003-08-26	36.70	36.70	36.19	36.66	129163
2003-08-27	36.66	37.44	36.51	37.44	122280
2003-08-28	37.47	37.47	37.05	37.39	304429
2003-08-29	37.34	37.55	37.11	37.30	91639
2003-09-02	37.35	38.49	37.20	38.49	123223
2003-09-03	38.50	38.91	38.29	38.87	118132
2003-09-04	38.82	38.99	38.50	38.58	191010
2003-09-05	38.58	38.58	38.15	38.45	143965
2003-09-08	38.50	39.05	38.40	38.99	134537
2003-09-09	38.98	39.35	38.68	39.19	189690
2003-09-10	39.13	39.24	38.54	38.61	114455
2003-09-11	38.60	39.08	38.60	38.66	108516
2003-09-12	38.63	38.63	38.18	38.39	149244
2003-09-15	38.50	38.52	38.10	38.11	93902
2003-09-16	38.24	38.34	38.04	38.11	179037
2003-09-17	38.08	38.23	37.89	37.95	84380
2003-09-18	37.92	38.42	37.86	38.26	71464
2003-09-19	38.05	38.43	38.05	38.07	133688
2003-09-22	38.03	38.30	37.72	38.30	93242
2003-09-23	38.30	38.65	37.99	38.45	142268
2003-09-24	38.38	38.64	38.01	38.03	53173
2003-09-25	38.18	38.58	37.94	38.29	176114
2003-09-26	38.06	38.06	37.62	37.94	165649
2003-09-29	37.94	38.18	37.77	37.97	164329
2003-09-30	37.92	38.82	37.48	38.30	162726
2003-10-01	38.18	39.46	38.18	39.46	180545
2003-10-02	39.46	39.64	39.24	39.49	140759
2003-10-03	39.74	40.34	39.69	39.78	135197
2003-10-06	39.76	40.52	39.63	40.52	135574
2003-10-07	40.46	40.60	40.04	40.46	246541
2003-10-08	40.31	40.45	40.04	40.20	105404
2003-10-09	40.15	40.84	40.15	40.41	88057
2003-10-10	40.31	40.38	39.79	40.20	87585
2003-10-13	40.09	40.45	40.09	40.09	68069
2003-10-14	40.08	40.48	40.08	40.25	54965
2003-10-15	40.78	40.80	40.31	40.73	204964
2003-10-16	40.73	40.93	40.41	40.84	245033
2003-10-17	40.76	41.03	40.68	40.84	400971
2003-10-20	40.96	41.10	40.66	41.10	166969
2003-10-21	41.09	41.09	40.42	40.62	149810
2003-10-22	40.61	40.68	39.40	39.63	314894
2003-10-23	39.37	39.56	38.43	38.47	272279
2003-10-24	38.56	38.71	38.11	38.31	182902
2003-10-27	38.43	38.89	38.19	38.56	202041
2003-10-28	38.71	38.79	38.00	38.77	170363
2003-10-29	38.77	39.32	38.77	39.03	208358
2003-10-30	39.05	39.24	38.47	38.71	173663
2003-10-31	38.66	39.35	38.29	38.34	130294
2003-11-03	38.45	39.50	38.45	39.40	141231
2003-11-04	39.46	39.62	39.14	39.33	135951
2003-11-05	39.35	39.51	39.03	39.37	106347
2003-11-06	39.41	39.54	38.99	39.24	118509
2003-11-07	39.46	39.69	39.17	39.35	152167
2003-11-10	39.35	39.40	38.96	39.06	106724
2003-11-11	39.19	39.19	38.66	38.77	94562
2003-11-12	38.87	39.56	38.87	39.40	104273
2003-11-13	39.46	39.90	39.24	39.90	93431
2003-11-14	39.93	40.46	39.37	39.37	105216
2003-11-17	39.50	39.67	39.19	39.39	145850
2003-11-18	39.61	39.87	39.45	39.54	113701
2003-11-19	39.62	39.85	39.44	39.51	145190
2003-11-20	39.56	39.63	39.24	39.63	170363
2003-11-21	39.73	39.92	39.15	39.78	124355
2003-11-24	39.83	40.18	39.56	40.01	118509
2003-11-25	40.09	40.26	39.78	40.26	78723
2003-11-26	40.29	40.54	39.96	39.97	162632
2003-11-28	40.07	40.28	39.61	39.63	79383
2003-12-01	39.81	41.26	39.81	40.74	275391
2003-12-02	40.88	41.21	40.73	40.73	219766
2003-12-03	40.88	41.22	40.27	40.29	124826
2003-12-04	40.24	40.44	40.07	40.20	130671
2003-12-05	40.25	40.52	39.55	39.83	117661
2003-12-08	39.84	40.56	39.84	40.56	175926
2003-12-09	40.46	40.85	40.26	40.50	121432
2003-12-10	41.26	41.68	40.57	40.86	181677
2003-12-11	41.05	41.79	41.03	41.47	169892
2003-12-12	41.58	41.90	41.56	41.79	135762
2003-12-15	42.02	42.59	41.51	41.51	167440
2003-12-16	41.75	42.43	41.54	42.34	105404
2003-12-17	42.43	42.77	42.00	42.50	90414
2003-12-18	42.43	42.53	42.21	42.31	167912
2003-12-19	42.16	42.26	41.90	42.11	225517
2003-12-22	42.27	43.00	42.21	42.96	156787
2003-12-23	42.96	43.24	42.82	43.21	97108
2003-12-24	43.21	43.48	42.96	43.45	38937
2003-12-26	43.45	43.82	43.45	43.51	50345
2003-12-29	43.12	43.52	42.98	43.43	139439
2003-12-30	43.43	43.75	43.20	43.45	101256
2003-12-31	44.26	44.55	43.54	43.54	318854
2004-01-02	43.86	44.36	43.43	43.65	105121
2004-01-05	43.70	44.24	43.70	43.91	122092
2004-01-06	43.77	44.55	43.70	43.93	233719
2004-01-07	44.07	44.45	44.07	44.19	140382
2004-01-08	44.39	44.87	44.30	44.64	214863
2004-01-09	44.60	44.79	44.37	44.60	101162
2004-01-12	44.42	44.90	44.42	44.90	110213
2004-01-13	44.90	45.13	44.70	44.73	744904
2004-01-14	44.83	44.87	44.71	44.81	350909
2004-01-15	44.87	44.90	44.44	44.73	112852
2004-01-16	44.73	44.73	44.31	44.31	169986
2004-01-20	44.34	44.50	43.88	43.88	206378
2004-01-21	43.73	43.88	43.49	43.61	177623
2004-01-22	43.68	44.04	43.49	43.82	293870
2004-01-23	44.39	44.87	43.99	44.87	136988
2004-01-26	44.65	45.08	44.55	45.06	164423
2004-01-27	44.92	45.23	44.82	45.06	250407
2004-01-28	44.99	45.42	44.77	45.33	277088
2004-01-29	45.61	45.73	45.18	45.43	274731
2004-01-30	45.29	45.66	45.18	45.58	171777
2004-02-02	45.58	46.16	45.25	46.03	164046
2004-02-03	45.87	46.89	45.87	46.17	228534
2004-02-04	45.96	45.98	45.11	45.41	191293
2004-02-05	45.41	45.61	45.23	45.50	122563
2004-02-06	45.40	46.72	45.25	46.72	167629
2004-02-09	46.72	46.99	46.16	46.99	130671
2004-02-10	46.93	47.20	46.67	47.20	145096
2004-02-11	47.05	47.05	46.61	46.99	134065
2004-02-12	46.72	46.74	46.31	46.56	279350
2004-02-13	46.51	46.62	45.85	45.95	165272
2004-02-17	46.04	46.22	45.93	46.05	82211
2004-02-18	45.86	45.99	45.45	45.62	146793
2004-02-19	45.60	45.77	45.30	45.45	114172
2004-02-20	45.56	45.81	45.09	45.65	146510
2004-02-23	45.58	45.93	45.40	45.90	121903
2004-02-24	45.43	46.48	45.43	46.37	136517
2004-02-25	46.40	46.99	46.23	46.99	214957
2004-02-26	46.93	47.14	46.83	46.95	239753
2004-02-27	46.88	46.88	46.14	46.67	235887
2004-03-01	46.74	47.77	46.72	47.71	231268
2004-03-02	47.68	47.80	47.39	47.74	120772
2004-03-03	47.68	48.45	47.37	48.37	176208
2004-03-04	48.21	48.90	48.18	48.90	183657
2004-03-05	48.90	49.53	48.79	49.09	146416
2004-03-08	49.11	49.18	48.42	48.63	148962
2004-03-09	48.68	48.80	48.17	48.26	209395
2004-03-10	48.26	48.58	47.96	47.96	292455
2004-03-11	47.75	47.93	47.33	47.41	177905
2004-03-12	47.52	48.04	47.36	47.98	219106
2004-03-15	47.98	47.98	47.36	47.43	84757
2004-03-16	47.47	47.73	47.19	47.68	144719
2004-03-17	47.57	48.78	47.53	48.78	291607
2004-03-18	48.77	48.80	48.44	48.79	137082
2004-03-19	48.79	48.89	48.15	48.87	229382
2004-03-22	48.88	49.03	48.32	48.91	209678
2004-03-23	50.35	50.35	48.84	49.64	362411
2004-03-24	49.90	50.17	49.78	49.90	290947
2004-03-25	49.90	50.68	49.88	50.68	253424
2004-03-26	50.91	50.91	50.28	50.41	180640
2004-03-29	49.88	50.38	49.88	50.38	181677
2004-03-30	50.38	50.74	50.14	50.53	220897
2004-03-31	50.35	50.79	50.05	50.59	246258
2004-04-01	50.65	51.20	50.65	51.07	235699
2004-04-02	51.30	51.50	50.91	51.12	189408
2004-04-05	51.12	51.12	48.79	49.40	276051
2004-04-06	49.14	49.15	47.43	47.43	379570
2004-04-07	47.31	48.37	46.43	47.83	431518
2004-04-08	47.89	48.18	47.31	47.57	227685
2004-04-12	47.39	47.40	43.61	44.55	389658
2004-04-13	44.56	44.56	42.77	43.26	915550
2004-04-14	42.81	43.80	42.59	42.85	371933
2004-04-15	43.06	44.23	43.06	44.13	350155
2004-04-16	44.38	44.88	43.92	44.35	143305
2004-04-19	44.44	45.29	43.74	44.81	155467
2004-04-20	44.76	44.97	43.23	43.23	234473
2004-04-21	43.06	43.96	43.01	43.59	159332
2004-04-22	43.59	45.33	43.59	44.43	206944
2004-04-23	44.65	44.72	43.17	43.67	216277
2004-04-26	43.65	44.82	43.65	44.18	163104
2004-04-27	44.18	44.82	44.17	44.18	252104
2004-04-28	44.31	44.43	43.91	44.19	139628
2004-04-29	44.19	44.83	43.41	43.56	198081
2004-04-30	43.59	44.02	42.85	43.28	141042
2004-05-03	43.22	44.63	42.97	44.63	156692
2004-05-04	44.62	45.52	44.57	45.13	183845
2004-05-05	45.06	45.14	44.72	44.81	267754
2004-05-06	44.79	45.12	44.12	44.60	179320
2004-05-07	44.55	44.55	43.28	43.33	206661
2004-05-10	42.96	43.57	41.50	42.68	208546
2004-05-11	42.80	43.95	42.72	42.96	141325
2004-05-12	43.10	43.70	42.53	43.70	333373
2004-05-13	43.70	44.28	43.36	43.55	150376
2004-05-14	43.49	44.37	43.08	43.77	103707
2004-05-17	43.70	44.34	42.59	44.16	163481
2004-05-18	44.26	45.45	44.13	45.05	483843
2004-05-19	45.26	46.12	45.03	45.22	412379
2004-05-20	45.18	45.86	45.14	45.66	181959
2004-05-21	45.92	46.98	45.66	45.82	249181
2004-05-24	46.03	46.40	45.77	46.10	127466
2004-05-25	46.10	46.85	46.10	46.85	246730
2004-05-26	46.93	47.68	46.58	47.04	199307
2004-05-27	47.57	47.73	46.95	47.34	173569
2004-05-28	47.34	48.26	47.23	48.26	147642
2004-06-01	48.26	48.26	47.00	47.20	209395
2004-06-02	47.32	47.84	47.15	47.73	214675
2004-06-03	47.94	48.09	47.09	47.09	116529
2004-06-04	47.31	47.88	47.08	47.17	99088
2004-06-07	47.20	47.57	47.09	47.50	78346
2004-06-08	47.39	47.47	47.15	47.23	155373
2004-06-09	47.23	47.34	46.66	46.72	146793
2004-06-10	46.83	46.99	46.23	46.30	197516
2004-06-14	46.31	46.31	45.16	45.29	258232
2004-06-15	45.46	46.30	45.46	46.17	183185
2004-06-16	46.09	46.11	45.62	46.03	249747
2004-06-17	46.03	47.09	45.93	47.08	556439
2004-06-18	47.08	47.92	47.00	47.76	323285
2004-06-21	48.00	48.88	47.72	48.87	199873
2004-06-22	48.95	49.32	48.63	48.70	291607
2004-06-23	48.68	48.72	48.31	48.64	227591
2004-06-24	48.88	49.41	48.82	49.02	186391
2004-06-25	49.00	49.48	48.40	49.48	1171803
2004-06-28	48.95	49.85	48.65	49.63	280293
2004-06-29	49.55	49.57	48.74	48.75	189313
2004-06-30	48.71	49.83	48.63	49.64	208358
2004-07-01	49.64	50.06	49.38	50.05	276616
2004-07-02	50.16	51.27	50.16	51.27	107007
2004-07-06	51.28	51.43	50.28	51.25	180262
2004-07-07	51.37	52.19	51.32	51.76	162632
2004-07-08	51.76	52.47	51.15	51.28	426804
2004-07-09	51.07	51.14	50.54	50.97	269074
2004-07-12	51.03	51.21	50.41	51.12	250501
2004-07-13	51.21	51.28	50.79	51.02	132557
2004-07-14	51.02	51.44	50.83	51.44	96165
2004-07-15	51.46	52.03	51.46	52.03	64110
2004-07-16	52.14	52.24	51.46	51.47	94939
2004-07-19	51.55	52.03	51.42	52.03	208641
2004-07-20	52.19	52.48	51.94	52.29	106913
2004-07-21	52.50	54.25	52.34	52.90	331770
2004-07-22	52.90	53.19	52.03	52.03	278502
2004-07-23	51.02	52.10	51.02	51.44	374762
2004-07-26	51.68	51.68	50.64	50.79	137742
2004-07-27	50.86	51.42	50.67	50.86	95222
2004-07-28	50.86	51.12	50.35	50.86	180640
2004-07-29	50.97	52.08	50.97	51.23	117943
2004-07-30	51.19	52.08	51.19	52.08	103802
2004-08-02	51.87	52.42	50.80	52.42	310651
2004-08-03	52.50	52.66	52.12	52.45	107478
2004-08-04	52.45	52.81	52.19	52.69	63073
2004-08-05	52.61	53.00	52.37	52.40	72595
2004-08-06	52.41	52.69	51.77	52.17	181677
2004-08-09	52.29	52.48	51.84	52.16	72124
2004-08-10	52.40	52.40	52.15	52.34	163858
2004-08-11	52.50	52.50	51.95	51.97	258326
2004-08-12	52.08	52.13	51.03	51.12	97673
2004-08-13	51.12	51.50	51.07	51.18	62507
2004-08-16	51.18	51.79	51.18	51.60	95505
2004-08-17	51.71	52.44	51.71	52.15	134348
2004-08-18	51.23	51.71	51.18	51.44	631957
2004-08-19	51.45	51.52	50.93	51.00	145002
2004-08-20	51.44	51.86	51.29	51.63	404931
2004-08-23	51.71	52.07	51.15	51.91	96825
2004-08-24	51.76	52.28	51.76	52.21	330827
2004-08-25	52.21	52.40	51.30	51.30	152073
2004-08-26	51.57	51.89	51.52	51.71	96919
2004-08-27	51.76	51.94	51.67	51.76	60716
2004-08-30	51.87	52.03	51.65	51.97	91262
2004-08-31	51.97	53.03	51.91	53.03	167252
2004-09-01	52.93	53.30	52.26	52.61	134065
2004-09-02	52.61	52.82	52.43	52.72	157730
2004-09-03	52.61	53.63	52.61	53.56	168383
2004-09-07	53.56	54.38	53.56	54.36	125203
2004-09-08	54.47	54.61	54.20	54.37	96448
2004-09-09	53.56	53.73	52.93	52.93	143682
2004-09-10	52.93	53.80	52.54	53.77	119546
2004-09-13	53.77	53.94	52.90	53.11	136517
2004-09-14	52.98	52.99	52.50	52.66	128314
2004-09-15	52.61	53.72	52.61	53.57	156410
2004-09-16	53.72	54.73	53.72	54.54	353172
2004-09-17	54.52	54.70	54.32	54.41	390978
2004-09-20	55.00	55.14	54.24	54.36	329884
2004-09-21	54.41	54.69	54.29	54.33	101256
2004-09-22	54.34	54.68	54.09	54.47	127749
2004-09-23	54.47	54.57	53.98	54.09	242581
2004-09-24	53.70	54.47	53.70	53.99	170363
2004-09-27	53.99	54.29	53.95	54.24	110024
2004-09-28	53.86	53.97	53.44	53.78	191293
2004-09-29	53.72	54.13	53.62	53.67	157258
2004-09-30	53.78	55.02	53.78	54.95	370802
2004-10-01	54.95	55.91	54.52	55.67	234002
2004-10-04	55.79	56.26	55.69	55.84	86360
2004-10-05	55.87	56.17	55.71	56.08	75895
2004-10-06	56.06	56.81	56.00	56.71	136799
2004-10-07	56.64	56.65	55.90	55.97	204775
2004-10-08	55.90	56.56	55.83	56.56	169986
2004-10-11	56.48	56.69	55.47	55.47	100596
2004-10-12	55.31	56.71	55.08	56.71	119641
2004-10-13	56.71	56.98	56.26	56.43	77497
2004-10-14	56.43	56.96	56.17	56.75	96919
2004-10-15	56.75	57.17	56.42	57.17	148207
2004-10-18	57.12	57.39	56.81	56.99	66372
2004-10-19	57.06	58.17	56.86	57.17	172531
2004-10-20	57.00	57.01	55.53	56.69	119829
2004-10-21	57.51	58.15	57.19	57.49	243901
2004-10-22	57.65	57.85	57.17	57.34	107101
2004-10-25	57.28	57.28	56.42	56.48	101445
2004-10-26	56.53	57.54	56.32	57.54	196290
2004-10-27	57.54	58.21	57.15	58.21	210903
2004-10-28	58.21	58.42	57.98	58.22	83437
2004-10-29	58.12	58.57	57.73	58.15	197044
2004-11-01	58.56	59.50	58.27	59.28	154430
2004-11-02	59.28	59.40	58.36	58.50	268131
2004-11-03	58.75	59.67	58.70	58.87	113230
2004-11-04	58.97	59.50	58.57	59.50	240884
2004-11-05	59.29	59.31	56.86	57.14	232493
2004-11-08	56.80	57.54	56.33	56.96	390412
2004-11-09	57.01	57.13	56.65	57.03	185448
2004-11-10	56.93	57.48	56.64	57.34	261343
2004-11-11	57.26	58.44	57.22	58.44	113984
2004-11-12	58.43	60.41	58.24	60.41	253801
2004-11-15	60.35	62.55	60.35	62.29	375516
2004-11-16	62.29	63.11	61.06	61.06	220803
2004-11-17	61.12	61.72	59.08	59.57	195347
2004-11-18	59.59	60.35	58.57	59.15	163386
2004-11-19	59.19	59.37	58.26	58.60	112758
2004-11-22	58.59	59.11	58.12	58.84	100030
2004-11-23	58.92	59.97	58.67	59.89	123412
2004-11-24	59.82	60.86	59.82	60.78	67881
2004-11-26	60.78	61.12	60.23	60.23	51288
2004-11-29	60.23	61.04	59.91	60.46	141136
2004-11-30	60.35	61.13	59.98	61.13	156787
2004-12-01	61.14	62.74	61.07	62.59	177905
2004-12-02	62.59	62.80	61.36	61.95	311028
2004-12-03	62.11	63.32	62.11	62.74	193744
2004-12-06	62.74	63.53	62.48	63.11	140194
2004-12-07	63.14	63.14	61.73	62.93	220708
2004-12-08	61.78	62.49	61.75	61.94	209866
2004-12-09	61.94	62.34	61.31	61.79	274071
2004-12-10	61.73	62.24	61.51	62.01	166309
2004-12-13	62.08	62.36	61.94	62.35	168949
2004-12-14	61.73	61.98	61.36	61.52	158955
2004-12-15	61.73	63.11	61.72	62.94	203832
2004-12-16	62.94	63.58	62.25	62.59	141796
2004-12-17	62.60	63.38	62.24	63.24	103990
2004-12-20	63.16	63.56	63.00	63.17	100973
2004-12-21	63.00	64.08	63.00	63.82	298018
2004-12-22	63.96	64.27	63.47	63.68	173097
2004-12-23	63.89	63.95	63.12	63.13	105876
2004-12-27	63.11	63.32	62.74	63.16	72878
2004-12-28	63.11	63.66	63.04	63.38	150376
2004-12-29	62.84	63.10	62.74	62.90	161689
2004-12-30	63.00	63.38	62.79	63.15	135102
2004-12-31	63.25	64.26	63.25	64.22	359394
2005-01-03	64.28	64.32	62.38	63.36	248521
2005-01-04	63.27	63.82	62.14	62.56	171023
2005-01-05	62.53	62.53	59.32	59.51	402763
2005-01-06	59.61	60.30	59.19	59.73	285102
2005-01-07	60.23	60.65	59.62	59.92	130388
2005-01-10	59.93	60.56	59.43	59.62	120489
2005-01-11	59.40	59.40	58.21	58.55	156410
2005-01-12	58.56	58.61	57.29	58.07	169797
2005-01-13	58.20	59.47	58.20	58.53	349118
2005-01-14	58.76	59.10	58.45	58.58	156033
2005-01-18	58.15	59.21	58.15	59.21	128409
2005-01-19	59.21	59.90	58.50	59.19	246447
2005-01-20	58.92	59.41	58.44	58.87	205812
2005-01-21	58.87	59.78	58.61	59.24	141231
2005-01-24	59.19	59.50	58.42	58.51	259363
2005-01-25	58.55	59.01	56.81	56.81	444057
2005-01-26	56.82	57.55	56.53	56.77	514861
2005-01-27	57.05	57.18	55.45	55.90	445471
2005-01-28	56.00	56.67	55.49	56.24	349589
2005-01-31	56.34	56.63	55.53	56.46	354114
2005-02-01	56.46	56.85	56.07	56.70	284536
2005-02-02	56.67	57.80	56.64	57.52	275391
2005-02-03	57.84	58.10	57.28	57.80	177434
2005-02-04	58.07	58.46	57.91	58.16	160087
2005-02-07	57.73	58.07	57.71	57.81	281142
2005-02-08	57.86	58.17	57.69	58.17	114644
2005-02-09	58.17	59.04	58.10	59.02	190445
2005-02-10	58.97	59.05	58.60	59.04	311217
2005-02-11	59.25	59.54	58.87	59.19	375044
2005-02-14	59.13	59.41	58.91	59.08	228817
2005-02-15	59.11	59.43	59.06	59.34	304995
2005-02-16	59.21	60.00	59.09	59.76	138591
2005-02-17	59.76	60.25	59.45	60.10	569072
2005-02-18	60.00	60.35	59.50	60.10	441983
2005-02-22	60.03	60.04	58.76	58.76	267848
2005-02-23	58.97	59.29	58.37	58.59	165366
2005-02-24	58.44	58.93	58.21	58.34	120300
2005-02-25	58.12	59.74	58.12	59.74	184788
2005-02-28	59.77	59.97	58.81	59.80	288873
2005-03-01	59.61	60.53	59.61	60.23	198553
2005-03-02	60.35	60.35	59.50	59.93	230985
2005-03-03	60.09	60.50	59.77	60.44	150187
2005-03-04	60.44	61.86	60.38	61.86	209489
2005-03-07	61.68	62.65	61.68	62.19	189879
2005-03-08	62.16	62.21	61.70	61.96	170080
2005-03-09	61.75	61.75	60.06	60.41	261626
2005-03-10	60.44	61.28	60.44	60.78	388998
2005-03-11	60.79	60.97	60.21	60.43	184976
2005-03-14	60.46	61.25	60.46	61.20	136328
2005-03-15	61.33	62.34	60.88	60.94	301600
2005-03-16	60.88	60.95	60.46	60.51	173003
2005-03-17	60.49	61.26	60.49	61.03	163763
2005-03-18	61.14	61.82	60.79	61.82	224103
2005-03-21	61.71	61.77	61.24	61.48	201381
2005-03-22	61.48	61.94	60.83	61.02	363731
2005-03-23	61.02	61.02	59.75	60.45	390223
2005-03-24	60.27	60.77	59.89	60.03	265303
2005-03-28	59.93	60.51	59.56	59.73	194687
2005-03-29	59.42	59.80	59.06	59.22	182337
2005-03-30	59.29	60.00	59.14	59.98	268885
2005-03-31	60.17	60.46	59.42	59.63	388809
2005-04-01	60.09	60.48	58.89	59.14	261437
2005-04-04	59.04	59.04	57.68	58.74	225045
2005-04-05	58.66	59.24	58.47	58.80	132463
2005-04-06	58.86	59.48	58.73	59.41	193367
2005-04-07	59.45	60.10	59.19	60.01	152450
2005-04-08	59.93	60.00	59.68	59.74	307634
2005-04-11	59.90	60.38	59.84	60.38	140476
2005-04-12	60.19	61.25	60.11	61.23	261532
2005-04-13	61.04	61.55	60.88	61.15	317817
2005-04-14	60.88	61.47	60.78	61.16	258043
2005-04-15	61.19	61.72	61.00	61.48	165932
2005-04-18	61.52	63.54	61.21	61.57	158295
2005-04-19	61.54	62.13	61.54	61.89	168760
2005-04-20	61.88	62.00	61.52	61.99	285667
2005-04-21	61.84	62.31	61.53	61.74	274071
2005-04-22	61.57	61.99	61.51	61.83	285856
2005-04-25	61.83	62.29	61.66	62.22	380796
2005-04-26	62.23	62.74	62.06	62.44	356377
2005-04-27	62.57	63.24	62.25	63.24	339312
2005-04-28	63.34	63.62	62.92	63.28	202607
2005-04-29	63.49	64.70	62.80	64.70	251821
2005-05-02	64.70	64.70	63.24	64.15	196950
2005-05-03	63.88	64.04	63.43	63.63	211092
2005-05-04	63.43	63.97	63.43	63.84	280293
2005-05-05	63.85	63.92	63.48	63.80	263323
2005-05-06	63.53	63.75	62.78	63.41	181111
2005-05-09	63.25	64.54	63.25	64.54	247578
2005-05-10	64.54	64.54	63.61	63.91	202324
2005-05-11	63.91	64.19	63.48	64.13	184222
2005-05-12	64.02	64.12	63.16	63.32	107007
2005-05-13	63.11	63.60	62.81	63.25	146887
2005-05-16	63.35	63.91	63.29	63.77	144908
2005-05-17	63.50	64.66	63.42	64.50	118792
2005-05-18	64.51	64.91	64.38	64.91	151790
2005-05-19	64.91	66.00	64.91	65.60	186579
2005-05-20	65.60	66.28	65.37	65.76	121526
2005-05-23	65.97	66.61	65.78	66.29	87491
2005-05-24	66.03	66.03	64.97	65.50	186673
2005-05-25	65.44	65.46	64.50	64.73	160464
2005-05-26	64.73	65.28	64.06	64.11	139439
2005-05-27	64.28	64.61	64.18	64.54	76932
2005-05-31	64.64	65.76	64.49	65.71	154995
2005-06-01	65.76	66.19	65.41	66.10	310369
2005-06-02	65.97	66.26	65.34	65.75	209301
2005-06-03	65.87	67.03	65.57	65.97	161878
2005-06-06	67.03	67.51	67.01	67.36	336955
2005-06-07	67.47	68.68	67.05	67.56	147736
2005-06-08	67.72	68.71	67.72	68.06	123789
2005-06-09	67.89	68.43	67.51	68.20	101633
2005-06-10	68.20	68.58	68.05	68.40	93336
2005-06-13	68.59	69.29	68.16	69.28	156692
2005-06-14	69.47	69.81	69.07	69.80	172154
2005-06-15	69.79	70.07	69.04	69.47	214486
2005-06-16	68.86	69.73	68.75	69.51	243053
2005-06-17	69.72	70.57	69.70	70.06	160181
2005-06-20	70.06	70.12	69.74	69.74	217314
2005-06-21	69.90	69.97	68.95	68.96	126712
2005-06-22	69.06	69.27	68.63	68.69	118415
2005-06-23	68.52	68.86	68.45	68.60	150281
2005-06-24	68.60	68.92	67.99	68.55	205529
2005-06-27	68.55	68.76	68.15	68.18	191482
2005-06-28	67.87	67.94	67.16	67.65	411342
2005-06-29	67.76	67.83	67.51	67.55	209112
2005-06-30	67.61	68.41	66.72	68.41	308860
2005-07-01	68.41	68.87	67.98	68.87	102859
2005-07-05	68.69	69.27	68.52	69.22	204869
2005-07-06	68.95	69.46	68.83	68.84	130766
2005-07-07	68.52	69.48	68.33	69.47	111344
2005-07-08	69.24	70.93	69.10	70.79	173286
2005-07-11	70.64	71.86	70.59	71.44	160747
2005-07-12	71.22	71.78	71.12	71.60	145662
2005-07-13	71.38	71.38	70.75	70.96	104556
2005-07-14	71.17	71.26	69.71	70.30	350909
2005-07-15	70.09	70.51	69.64	70.45	153298
2005-07-18	70.18	71.55	70.18	71.32	229099
2005-07-19	71.37	71.96	71.32	71.82	88057
2005-07-20	71.65	72.05	71.29	71.91	133311
2005-07-21	71.70	72.03	70.43	70.78	151790
2005-07-22	70.99	71.42	70.40	71.38	120112
2005-07-25	71.28	71.83	71.05	71.36	111250
2005-07-26	71.31	72.94	71.31	72.68	191482
2005-07-27	72.71	72.95	71.74	72.83	280859
2005-07-28	72.82	73.54	72.71	73.42	136611
2005-07-29	73.49	74.45	73.23	73.93	214203
2005-08-01	73.98	74.03	72.83	73.60	199967
2005-08-02	73.66	74.44	73.54	74.35	72501
2005-08-03	74.35	74.62	73.53	74.26	85511
2005-08-04	74.14	74.14	72.71	72.77	164518
2005-08-05	72.52	72.52	69.85	70.83	302166
2005-08-08	70.61	70.73	68.13	68.84	269734
2005-08-09	68.57	69.81	68.02	68.69	330356
2005-08-10	68.94	70.12	68.94	69.04	296321
2005-08-11	68.78	69.89	68.78	69.69	182431
2005-08-12	69.74	70.30	69.29	69.82	225705
2005-08-15	70.00	70.86	69.47	70.24	166969
2005-08-16	70.29	71.11	70.13	70.82	267377
2005-08-17	70.64	70.96	69.81	70.13	152544
2005-08-18	70.07	70.07	69.44	69.69	106159
2005-08-19	69.85	70.20	69.43	70.00	136328
2005-08-22	69.85	70.51	69.77	70.43	217880
2005-08-23	70.43	71.01	69.90	69.90	206095
2005-08-24	69.79	70.75	69.48	69.58	197044
2005-08-25	69.66	70.32	69.35	69.72	173191
2005-08-26	69.93	70.07	68.98	69.03	184505
2005-08-29	69.13	69.81	68.32	69.20	216937
2005-08-30	69.30	69.45	68.32	68.94	162349
2005-08-31	69.05	70.39	69.05	70.14	436421
2005-09-01	70.14	71.70	70.09	70.91	336767
2005-09-02	70.88	71.65	70.53	71.05	221840
2005-09-06	71.00	72.56	70.95	71.64	311217
2005-09-07	71.54	71.69	71.04	71.22	308106
2005-09-08	70.99	71.56	70.84	70.93	163952
2005-09-09	70.93	71.56	70.93	71.43	220520
2005-09-12	71.32	71.63	70.96	71.47	134820
2005-09-13	71.60	71.62	70.91	71.03	238999
2005-09-14	70.96	71.27	70.91	71.10	301223
2005-09-15	71.03	71.56	71.03	71.23	318099
2005-09-16	71.22	71.73	70.93	71.49	325548
2005-09-19	71.60	72.12	71.11	71.29	172626
2005-09-20	71.29	71.91	71.01	71.11	223254
2005-09-21	71.27	71.33	69.73	69.97	189879
2005-09-22	70.08	71.04	69.47	70.53	312254
2005-09-23	71.54	71.81	70.97	71.37	436421
2005-09-26	71.29	71.95	71.03	71.45	190539
2005-09-27	71.45	71.65	70.42	71.16	161972
2005-09-28	70.85	71.13	69.27	69.50	266528
2005-09-29	69.56	71.33	68.96	71.05	170080
2005-09-30	71.22	72.34	71.22	72.32	263700
2005-10-03	72.21	73.09	72.14	73.06	208075
2005-10-04	72.92	73.49	72.66	72.74	323756
2005-10-05	72.48	72.49	71.33	71.46	126806
2005-10-06	71.56	72.20	70.32	71.21	96259
2005-10-07	71.21	71.21	69.48	70.22	197139
2005-10-10	70.00	70.15	69.04	69.37	100219
2005-10-11	69.42	69.85	68.61	68.99	223348
2005-10-12	68.78	68.89	66.66	67.67	251538
2005-10-13	67.41	68.02	66.76	67.73	221557
2005-10-14	68.26	69.63	68.23	69.58	132085
2005-10-17	69.60	70.22	69.19	70.00	139722
2005-10-18	70.11	70.25	69.28	69.37	152261
2005-10-19	69.28	70.75	68.17	70.74	100219
2005-10-20	71.09	71.09	69.95	70.06	291324
2005-10-21	70.32	71.26	70.04	70.96	200721
2005-10-24	71.17	72.76	71.17	72.75	106818
2005-10-25	72.49	72.71	71.25	71.37	148773
2005-10-26	69.63	71.17	69.38	71.00	498174
2005-10-27	70.80	70.80	70.00	70.34	262097
2005-10-28	70.48	72.37	70.45	72.13	180262
2005-10-31	71.86	72.39	71.66	72.16	210055
2005-11-01	71.49	71.49	69.53	71.22	272751
2005-11-02	70.96	71.71	70.00	71.68	264266
2005-11-03	71.80	72.43	71.01	71.38	170080
2005-11-04	71.38	71.38	70.24	71.17	128220
2005-11-07	71.15	71.73	70.96	71.44	201852
2005-11-08	71.07	72.07	70.33	71.60	199873
2005-11-09	71.49	73.38	71.49	72.89	137459
2005-11-10	72.89	74.24	72.37	74.03	148490
2005-11-11	74.03	75.06	73.89	74.45	99559
2005-11-14	74.67	75.27	74.18	74.42	91545
2005-11-15	74.25	74.87	74.07	74.25	98805
2005-11-16	74.51	74.54	73.72	74.14	158012
2005-11-17	74.12	75.19	73.94	75.03	91074
2005-11-18	75.14	75.41	74.61	75.23	144059
2005-11-21	75.23	76.16	74.85	75.95	126994
2005-11-22	75.84	76.94	75.60	76.93	126146
2005-11-23	76.95	77.59	76.69	77.21	190162
2005-11-25	77.20	77.82	76.82	77.69	48176
2005-11-28	77.69	77.91	77.19	77.22	237396
2005-11-29	77.39	77.80	77.00	77.64	200627
2005-11-30	77.80	78.60	77.22	78.33	369765
2005-12-01	78.49	79.76	78.30	79.69	178377
2005-12-02	79.74	80.60	79.37	79.57	372593
2005-12-05	79.36	80.29	78.81	79.61	187616
2005-12-06	79.87	80.08	79.24	79.37	168572
2005-12-07	79.26	79.62	78.61	79.04	194876
2005-12-08	79.31	80.80	79.31	80.43	246541
2005-12-09	80.43	81.35	79.84	81.23	158484
2005-12-12	81.33	81.37	80.37	80.40	134348
2005-12-13	80.41	81.49	80.27	81.14	132368
2005-12-14	81.14	82.15	80.57	81.82	234096
2005-12-15	81.67	82.58	80.56	80.76	159992
2005-12-16	80.97	81.78	80.78	81.35	129163
2005-12-19	81.68	81.68	79.51	79.92	217691
2005-12-20	79.55	79.89	78.84	79.64	234002
2005-12-21	79.64	80.03	79.13	79.73	278785
2005-12-22	79.74	80.38	79.02	80.19	147453
2005-12-23	80.20	80.72	80.00	80.45	107290
2005-12-27	80.45	80.69	80.14	80.51	203644
2005-12-28	80.35	80.35	79.86	80.29	163952
2005-12-29	80.35	80.76	79.54	80.03	168477
2005-12-30	80.13	81.02	79.76	81.02	293210
2006-01-03	81.29	82.49	80.43	82.41	284819
2006-01-04	82.41	84.39	82.20	83.53	210243
2006-01-05	84.06	84.91	83.80	84.84	310746
2006-01-06	84.85	86.13	84.81	86.02	150470
2006-01-09	85.88	86.99	85.64	86.59	149433
2006-01-10	86.34	88.86	86.23	87.41	286233
2006-01-11	87.83	87.93	86.83	87.18	222783
2006-01-12	87.18	87.18	86.12	86.74	208358
2006-01-13	86.64	86.64	85.18	85.58	121809
2006-01-17	85.58	86.50	85.12	86.44	193650
2006-01-18	86.18	86.96	86.02	86.34	114644
2006-01-19	86.18	87.77	85.99	87.76	118038
2006-01-20	87.55	87.68	85.98	86.34	220991
2006-01-23	86.23	87.29	86.23	87.22	89282
2006-01-24	87.77	89.19	87.61	89.09	288213
2006-01-25	88.88	89.99	88.76	89.41	236265
2006-01-26	88.81	89.91	88.81	89.79	255592
2006-01-27	90.79	91.32	90.36	90.44	491197
2006-01-30	90.71	90.71	89.66	89.90	257006
2006-01-31	89.73	89.93	88.74	89.14	343272
2006-02-01	89.35	89.73	88.69	88.88	275674
2006-02-02	88.88	89.04	88.36	88.45	305843
2006-02-03	88.18	88.32	86.31	87.82	235039
2006-02-06	87.72	88.03	87.13	87.51	209395
2006-02-07	87.35	87.77	86.59	86.71	110778
2006-02-08	87.23	87.23	85.65	86.55	237490
2006-02-09	86.76	87.98	86.42	87.31	211940
2006-02-10	87.41	88.25	87.10	88.14	306409
2006-02-13	88.17	88.61	87.82	88.41	136234
2006-02-14	88.41	90.15	87.42	89.41	315554
2006-02-15	89.31	89.84	89.00	89.56	212978
2006-02-16	89.68	90.48	89.57	90.48	138874
2006-02-17	90.61	92.00	90.21	91.68	186956
2006-02-21	91.62	91.96	91.16	91.80	223914
2006-02-22	91.64	92.59	91.22	92.15	257572
2006-02-23	92.17	92.50	91.64	92.27	103236
2006-02-24	92.15	92.49	91.51	91.98	166780
2006-02-27	92.10	92.13	91.23	91.38	161595
2006-02-28	91.11	92.21	90.24	92.18	220331
2006-03-01	92.40	92.65	91.63	92.52	207038
2006-03-02	92.43	93.80	92.01	93.12	313480
2006-03-03	92.90	93.52	92.36	93.23	326679
2006-03-06	93.58	97.41	93.45	97.26	437740
2006-03-07	97.58	98.39	95.84	96.80	435101
2006-03-08	96.42	98.01	95.47	98.01	229665
2006-03-09	98.22	99.18	97.68	98.75	196007
2006-03-10	98.65	99.97	98.17	99.23	214203
2006-03-13	99.44	99.90	98.40	98.97	191765
2006-03-14	98.91	100.07	98.83	99.86	136705
2006-03-15	101.14	104.62	100.98	104.07	690693
2006-03-16	105.70	106.57	105.22	106.49	414076
2006-03-17	108.24	109.39	107.65	109.34	445471
2006-03-20	110.36	110.38	105.01	105.31	338841
2006-03-21	105.31	106.09	103.63	104.44	347420
2006-03-22	102.89	104.37	102.38	104.13	287270
2006-03-23	103.68	105.31	103.20	105.17	179225
2006-03-24	105.35	105.70	104.57	104.58	297075
2006-03-27	104.58	105.06	103.55	104.62	221557
2006-03-28	104.89	107.91	104.65	107.33	289910
2006-03-29	108.45	110.81	108.45	109.32	569355
2006-03-30	109.59	109.61	106.01	106.60	311971
2006-03-31	106.45	107.66	105.07	107.66	336955
2006-04-03	107.50	107.63	103.36	103.79	319231
2006-04-04	103.89	104.41	103.25	103.63	311406
2006-04-05	103.89	105.95	103.72	105.51	267565
2006-04-06	106.01	106.01	105.02	105.55	276051
2006-04-07	104.79	105.37	104.64	105.17	233153
2006-04-10	103.95	104.68	102.91	103.68	398709
2006-04-11	103.53	104.13	102.93	103.52	163669
2006-04-12	103.36	103.77	102.56	102.93	374573
2006-04-13	102.82	102.82	100.35	101.09	295189
2006-04-17	99.70	101.58	99.70	101.51	256252
2006-04-18	101.61	103.57	101.28	103.35	327245
2006-04-19	103.68	107.45	103.68	107.11	482806
2006-04-20	106.84	107.37	105.21	106.65	632522
2006-04-21	106.86	108.27	106.47	108.05	334316
2006-04-24	107.94	108.61	106.99	107.39	305843
2006-04-25	107.12	108.09	105.71	106.22	197516
2006-04-26	106.07	107.45	104.96	105.75	440192
2006-04-27	105.32	106.80	104.72	105.78	279350
2006-04-28	105.52	106.41	104.79	105.01	223443
2006-05-01	105.22	106.07	103.52	104.21	385792
2006-05-02	104.48	105.17	103.68	104.43	497042
2006-05-03	104.27	105.00	103.95	104.71	271997
2006-05-04	104.97	105.48	104.69	105.36	168949
2006-05-05	106.42	107.62	106.06	107.52	206189
2006-05-08	107.79	108.70	107.33	108.45	210903
2006-05-09	108.77	109.78	107.62	108.75	158955
2006-05-10	108.93	110.85	108.93	110.19	273694
2006-05-11	110.19	111.52	108.24	108.66	436232
2006-05-12	108.12	108.16	106.37	107.02	260495
2006-05-15	107.02	108.18	105.74	107.29	407005
2006-05-16	107.50	108.31	107.20	107.68	209395
2006-05-17	106.88	107.94	104.37	104.83	300752
2006-05-18	105.17	107.23	105.17	105.88	318759
2006-05-19	106.14	108.00	104.29	105.17	400500
2006-05-22	104.84	104.89	103.21	104.39	244561
2006-05-23	105.01	105.27	103.71	103.88	194782
2006-05-24	103.95	104.62	102.21	103.29	322436
2006-05-25	104.48	105.63	104.08	105.01	343272
2006-05-26	105.80	107.84	105.10	107.49	373159
2006-05-30	107.29	108.42	106.42	106.50	387112
2006-05-31	106.91	107.58	104.05	105.23	917247
2006-06-01	104.81	107.23	104.71	106.87	397389
2006-06-02	107.40	108.86	107.14	107.98	332430
2006-06-05	107.87	110.69	107.62	109.40	370236
2006-06-06	109.67	109.78	107.69	108.03	264454
2006-06-07	107.87	109.94	106.93	108.70	235605
2006-06-08	108.76	109.41	106.28	107.88	307540
2006-06-09	107.55	109.34	107.55	109.10	144908
2006-06-12	108.96	109.02	107.10	108.83	348458
2006-06-13	107.99	109.55	107.35	107.76	440663
2006-06-14	107.50	107.66	105.32	106.39	399369
2006-06-15	106.81	107.66	106.62	107.38	248898
2006-06-16	107.02	108.12	106.71	107.64	156787
2006-06-19	107.87	108.36	106.79	106.85	154241
2006-06-20	107.21	108.35	106.92	107.23	243618
2006-06-21	107.02	109.46	106.70	109.44	349589
2006-06-22	109.14	109.99	108.68	109.03	200627
2006-06-23	109.11	109.37	108.24	108.51	250972
2006-06-26	108.71	109.50	108.22	109.50	275862
2006-06-27	109.36	110.19	109.18	109.79	189596
2006-06-28	109.38	109.86	108.73	109.83	163386
2006-06-29	110.42	113.93	110.31	113.65	392580
2006-06-30	113.56	117.06	113.56	116.11	468570
2006-07-03	116.11	116.81	115.46	116.62	192425
2006-07-05	116.30	116.89	114.23	115.85	227308
2006-07-06	116.16	116.93	115.48	116.50	94468
2006-07-07	116.37	118.74	115.78	116.98	228911
2006-07-10	116.98	118.16	116.82	118.00	140194
2006-07-11	117.52	118.48	117.20	118.07	190068
2006-07-12	118.34	118.90	117.63	118.81	186108
2006-07-13	118.54	119.83	116.88	117.88	244656
2006-07-14	115.83	116.86	115.37	116.14	501851
2006-07-17	115.98	116.62	115.45	116.25	204964
2006-07-18	116.73	118.39	116.73	118.18	265114
2006-07-19	118.80	121.61	118.27	120.66	385887
2006-07-20	123.57	123.61	120.45	121.07	458953
2006-07-21	120.97	121.00	115.61	116.86	296415
2006-07-24	116.44	119.17	116.44	119.03	227968
2006-07-25	117.20	119.80	116.98	117.53	392580
2006-07-26	117.89	118.50	117.21	118.23	308954
2006-07-27	118.50	119.86	118.03	118.36	160652
2006-07-28	119.86	121.45	119.22	120.70	260212
2006-07-31	121.45	121.45	119.53	121.23	227308
2006-08-01	122.72	122.72	119.26	120.82	215335
2006-08-02	120.98	121.03	118.31	118.80	316025
2006-08-03	118.65	120.07	113.44	118.80	2892126
2006-08-04	121.98	122.19	120.02	120.99	1139465
2006-08-07	120.99	120.99	117.71	118.47	512410
2006-08-08	118.16	118.53	115.79	116.24	453768
2006-08-09	117.03	117.73	115.23	115.46	521932
2006-08-10	115.08	115.36	112.96	113.70	543240
2006-08-11	113.69	114.13	113.04	113.67	195253
2006-08-14	113.94	116.56	113.61	115.17	308671
2006-08-15	116.44	116.57	115.08	116.02	258609
2006-08-16	116.25	116.31	115.43	115.51	307917
2006-08-17	116.14	116.72	115.33	116.65	386547
2006-08-18	116.76	116.91	115.72	116.45	254743
2006-08-21	116.04	117.10	115.62	116.83	255592
2006-08-22	116.67	118.97	115.98	118.97	263794
2006-08-23	118.80	119.12	115.98	116.44	248521
2006-08-24	115.93	116.99	115.85	116.62	201287
2006-08-25	116.75	116.81	116.06	116.36	166780
2006-08-28	116.14	118.33	116.13	117.77	171777
2006-08-29	118.42	118.48	116.32	117.90	203361
2006-08-30	117.73	119.12	117.52	118.76	240979
2006-08-31	119.56	119.56	118.27	118.33	168006
2006-09-01	118.27	118.37	116.71	117.12	146887
2006-09-05	116.89	119.48	116.89	119.41	236359
2006-09-06	118.46	119.76	117.75	119.03	269545
2006-09-07	118.50	118.85	117.71	118.02	152733
2006-09-08	118.02	119.12	117.12	118.74	352417
2006-09-11	118.69	118.77	116.42	118.62	283122
2006-09-12	118.73	119.59	117.48	118.85	309709
2006-09-13	119.11	121.18	118.42	121.02	388432
2006-09-14	120.97	121.68	119.86	120.68	339972
2006-09-15	121.02	121.96	120.50	121.79	278785
2006-09-18	121.65	121.86	119.38	120.10	303863
2006-09-19	121.61	123.18	120.73	122.93	365805
2006-09-20	123.57	124.08	121.29	121.66	311688
2006-09-21	121.55	121.99	118.04	118.48	372687
2006-09-22	118.86	119.56	117.95	119.30	228157
2006-09-25	118.77	118.84	116.89	118.43	300563
2006-09-26	118.01	119.75	117.84	118.36	325642
2006-09-27	118.74	119.68	116.95	119.59	284159
2006-09-28	119.96	119.96	117.25	117.26	263229
2006-09-29	117.63	119.19	117.05	118.48	383624
2006-10-02	118.80	120.00	117.49	119.19	223631
2006-10-03	118.16	120.22	118.16	119.72	305089
2006-10-04	119.98	121.97	119.25	121.88	238622
2006-10-05	123.89	124.26	121.99	124.13	346949
2006-10-06	123.95	124.14	122.86	123.09	431235
2006-10-09	122.78	123.65	121.68	123.46	270677
2006-10-10	123.30	124.29	121.51	123.24	288967
2006-10-11	122.76	124.40	121.99	123.23	206378
2006-10-12	123.49	125.16	123.19	124.90	278502
2006-10-13	125.06	127.42	124.81	126.95	240507
2006-10-16	127.28	128.00	126.71	128.00	207604
2006-10-17	127.71	128.46	126.43	126.68	290287
2006-10-18	126.99	127.79	126.50	127.10	99370
2006-10-19	126.84	127.39	125.42	125.76	138779
2006-10-20	125.67	126.44	124.34	126.08	190633
2006-10-23	126.03	127.89	125.38	127.89	178283
2006-10-24	126.22	127.48	125.67	126.73	281707
2006-10-25	126.85	127.66	126.07	126.36	584911
2006-10-26	126.19	128.76	126.19	128.54	242581
2006-10-27	128.86	129.12	126.77	127.16	272468
2006-10-30	126.32	127.62	125.16	127.17	342424
2006-10-31	127.46	128.39	126.52	128.39	321211
2006-11-01	128.66	129.23	126.82	127.51	230042
2006-11-02	127.89	127.89	123.73	124.20	420204
2006-11-03	124.84	125.67	121.53	123.28	461028
2006-11-06	123.54	125.74	123.46	125.15	364391
2006-11-07	124.84	124.84	122.35	122.43	268414
2006-11-08	122.25	123.99	121.82	123.36	225422
2006-11-09	123.30	127.10	122.53	126.52	481581
2006-11-10	126.11	128.21	125.99	127.94	413133
2006-11-13	127.49	130.57	127.13	130.30	483938
2006-11-14	130.58	133.72	130.03	133.50	558419
2006-11-15	133.50	135.44	132.05	134.85	527495
2006-11-16	134.18	135.12	133.13	133.53	1732108
2006-11-17	132.85	134.41	132.58	133.96	528249
2006-11-20	138.95	142.59	138.18	142.14	685696
2006-11-21	142.77	151.68	142.77	147.96	1464542
2006-11-22	147.03	148.48	146.13	146.81	654113
2006-11-24	145.84	147.99	145.79	147.56	188088
2006-11-27	147.22	147.22	142.23	143.08	604899
2006-11-28	145.05	148.34	143.73	146.05	517595
2006-11-29	146.05	148.09	144.23	145.11	635445
2006-11-30	142.93	144.78	142.46	143.45	976927
2006-12-01	144.41	147.06	142.59	143.14	559833
2006-12-04	140.01	142.63	139.06	142.13	1363662
2006-12-05	142.12	143.40	141.20	141.77	809863
2006-12-06	142.13	142.13	136.88	140.61	1270231
2006-12-07	139.58	142.89	139.58	142.38	1524032
2006-12-08	141.71	142.12	139.89	141.07	767908
2006-12-11	142.08	144.60	141.45	144.25	725859
2006-12-12	145.84	146.55	142.29	143.51	461122
2006-12-13	144.04	145.17	141.24	143.00	355623
2006-12-14	143.02	144.97	142.60	143.07	411059
2006-12-15	143.11	143.72	140.49	140.49	442454
2006-12-18	140.86	141.23	139.25	139.66	256346
2006-12-19	139.34	140.01	135.61	138.35	617721
2006-12-20	138.69	140.74	137.24	140.21	499588
2006-12-21	140.63	140.76	136.78	137.06	423410
2006-12-22	135.50	136.56	134.06	135.77	420676
2006-12-26	136.03	138.84	135.85	137.05	329036
2006-12-27	135.77	137.59	135.77	137.59	455088
2006-12-28	138.12	139.99	137.36	139.11	339784
2006-12-29	139.32	140.88	138.71	140.84	521461
2007-01-03	141.44	142.96	138.91	141.55	585948
2007-01-04	142.13	142.35	140.54	142.00	426993
2007-01-05	141.18	142.16	138.74	140.01	497514
2007-01-08	139.95	140.72	138.05	139.81	511184
2007-01-09	139.64	142.37	139.40	141.92	412662
2007-01-10	141.84	144.57	140.90	144.04	304712
2007-01-11	144.41	148.23	144.15	145.51	427087
2007-01-12	145.45	147.23	144.62	146.65	177623
2007-01-16	147.29	148.42	146.94	148.07	304052
2007-01-17	147.27	148.74	145.67	147.76	387584
2007-01-18	150.63	153.80	147.83	148.85	518915
2007-01-19	149.71	152.14	148.22	151.68	365334
2007-01-22	151.36	152.19	150.57	151.09	417376
2007-01-23	151.59	151.98	151.27	151.81	289627
2007-01-24	152.31	155.09	152.31	154.54	349495
2007-01-25	156.18	158.50	155.11	155.32	739153
2007-01-26	155.12	158.03	153.53	156.99	627997
2007-01-29	156.97	157.51	155.61	155.78	751504
2007-01-30	156.18	157.16	152.80	153.69	1061495
2007-01-31	153.06	156.63	153.04	155.47	1161621
2007-02-01	156.33	158.73	156.12	157.87	747450
2007-02-02	157.84	160.99	157.84	160.13	542580
2007-02-05	161.57	162.91	160.96	161.63	552290
2007-02-06	162.02	162.81	160.89	162.03	514013
2007-02-07	161.73	166.97	159.26	165.57	767720
2007-02-08	165.38	168.50	164.13	164.45	855306
2007-02-09	164.73	166.39	157.87	161.73	1453417
2007-02-12	161.22	161.65	152.65	157.06	938978
2007-02-13	157.06	160.47	154.59	160.37	634806
2007-02-14	159.53	160.00	157.51	158.59	666708
2007-02-15	159.37	162.12	158.15	160.06	516464
2007-02-16	160.60	161.81	157.81	160.84	285384
2007-02-20	159.95	162.62	158.71	161.45	630166
2007-02-21	160.63	161.69	159.74	161.01	356094
2007-02-22	161.69	161.70	159.40	160.16	540411
2007-02-23	160.09	160.89	155.09	156.18	552856
2007-02-26	156.33	156.98	151.56	155.61	733355
2007-02-27	154.06	155.74	150.10	152.10	637048
2007-02-28	152.97	155.37	151.73	154.73	523064
2007-03-01	153.00	155.60	149.69	154.21	689939
2007-03-02	155.12	155.12	150.18	150.47	471587
2007-03-05	148.58	149.64	144.93	145.47	1066021
2007-03-06	147.16	150.86	147.16	150.21	514956
2007-03-07	149.95	150.92	146.42	146.91	352606
2007-03-08	147.65	152.23	143.19	149.44	525421
2007-03-09	150.56	151.44	149.23	150.17	320174
2007-03-12	150.51	151.97	148.70	151.04	303769
2007-03-13	150.09	150.15	146.94	147.93	698613
2007-03-14	147.91	148.87	145.28	147.82	454617
2007-03-15	147.79	150.62	147.45	148.08	385132
2007-03-16	148.92	149.13	145.95	146.86	472624
2007-03-19	147.43	147.97	145.85	147.06	377496
2007-03-20	147.06	147.49	145.34	147.05	329413
2007-03-21	142.40	145.43	142.09	145.43	2850266
2007-03-22	146.60	147.53	144.63	146.78	788367
2007-03-23	146.99	148.19	146.79	147.03	560964
2007-03-26	147.03	148.09	144.18	145.57	730762
2007-03-27	144.99	145.02	142.20	143.14	706344
2007-03-28	143.27	143.27	139.48	141.30	981546
2007-03-29	142.93	143.53	141.65	141.87	569732
2007-03-30	141.75	145.83	141.71	145.50	820893
2007-04-02	144.15	147.88	144.15	147.52	511656
2007-04-03	148.55	149.02	147.24	147.72	364674
2007-04-04	148.26	148.26	144.36	146.09	471681
2007-04-05	146.14	146.64	144.68	145.14	683999
2007-04-09	145.63	147.95	145.45	147.68	471304
2007-04-10	149.48	149.87	147.21	148.39	410494
2007-04-11	140.92	148.49	140.92	145.83	667877
2007-04-12	140.54	146.02	140.54	145.73	409079
2007-04-13	145.68	147.79	144.69	147.59	259175
2007-04-16	148.63	148.63	146.21	147.64	302072
2007-04-17	147.71	150.21	146.86	150.00	446791
2007-04-18	149.71	150.17	147.82	148.08	427370
2007-04-19	147.82	148.90	146.82	148.30	353737
2007-04-20	148.71	149.83	147.25	148.53	426333
2007-04-23	149.27	151.79	148.87	151.26	524289
2007-04-24	151.68	152.74	149.01	150.69	503548
2007-04-25	151.75	151.96	148.49	150.13	319796
2007-04-26	149.45	151.02	148.41	150.03	385227
2007-04-27	149.87	152.43	149.53	152.17	471304
2007-04-30	152.71	152.71	149.31	149.45	458576
2007-05-01	149.82	150.06	147.18	148.23	587363
2007-05-02	147.85	149.65	147.44	149.13	280105
2007-05-03	149.62	149.96	148.63	149.09	205907
2007-05-04	149.60	150.42	146.49	147.15	353926
2007-05-07	140.54	148.29	140.54	146.90	591511
2007-05-08	146.37	146.37	144.88	145.06	415679
2007-05-09	145.99	148.79	145.46	147.80	462442
2007-05-10	147.42	148.99	146.04	146.04	359017
2007-05-11	146.52	148.28	146.08	147.58	217126
2007-05-14	147.82	148.69	146.15	146.45	247201
2007-05-15	146.45	146.92	144.47	144.73	378816
2007-05-16	145.61	145.76	142.29	142.69	413982
2007-05-17	142.24	142.64	139.85	140.01	608858
2007-05-18	141.06	141.06	138.10	138.83	625847
2007-05-21	138.15	141.59	138.15	140.66	638745
2007-05-22	141.16	142.61	139.27	141.94	585768
2007-05-23	140.68	143.31	140.11	140.22	483938
2007-05-24	140.22	140.22	136.30	137.81	774036
2007-05-25	138.84	140.85	137.04	138.18	335541
2007-05-29	139.97	144.25	139.97	143.99	903011
2007-05-30	143.49	147.77	142.96	147.77	763477
2007-05-31	147.77	148.58	146.13	148.58	611687
2007-06-01	148.03	149.12	147.18	148.29	433121
2007-06-04	148.12	151.68	147.71	151.47	584817
2007-06-05	151.25	151.56	149.61	150.23	701818
2007-06-06	149.81	150.28	148.32	149.20	698330
2007-06-07	147.96	148.46	143.30	144.13	703421
2007-06-08	144.99	146.29	143.01	145.82	399746
2007-06-11	142.18	144.51	141.55	142.90	370519
2007-06-12	141.18	142.55	140.35	140.60	493460
2007-06-13	141.39	143.19	140.40	143.17	489971
2007-06-14	143.02	143.75	141.07	142.02	310651
2007-06-15	142.98	148.00	142.69	146.49	644967
2007-06-18	146.49	146.62	142.86	142.94	478187
2007-06-19	142.50	142.94	140.54	141.09	594056
2007-06-20	141.61	141.62	137.19	137.35	611027
2007-06-21	136.93	137.34	132.39	134.88	1072055
2007-06-22	133.98	136.05	133.73	134.33	744150
2007-06-25	133.64	134.85	128.92	130.23	1244115
2007-06-26	130.90	133.97	130.07	130.91	1209986
2007-06-27	129.93	135.21	129.33	134.48	1000119
2007-06-28	134.29	136.51	131.53	131.61	768285
2007-06-29	132.15	133.73	130.12	131.41	830321
2007-07-02	132.70	135.98	131.85	135.98	674666
2007-07-03	135.98	138.09	134.97	137.87	395880
2007-07-05	137.99	142.02	137.99	141.44	766023
2007-07-06	140.96	142.13	139.31	141.43	330733
2007-07-09	141.85	142.81	140.25	141.22	332901
2007-07-10	140.57	141.24	138.36	138.60	524855
2007-07-11	138.31	138.31	135.13	137.01	710209
2007-07-12	137.36	138.21	136.60	138.13	377967
2007-07-13	139.08	140.74	137.82	140.56	361091
2007-07-16	141.55	143.28	140.21	140.21	466402
2007-07-17	140.33	141.56	139.25	139.43	316025
2007-07-18	138.36	138.95	135.90	137.97	604899
2007-07-19	139.15	141.07	139.14	139.74	353643
2007-07-20	141.01	142.64	137.29	138.33	697387
2007-07-23	139.31	139.33	134.98	134.98	417376
2007-07-24	141.18	142.13	132.58	133.59	1138616
2007-07-25	133.64	136.57	131.65	133.96	742736
2007-07-26	131.89	133.11	129.24	131.58	1163789
2007-07-27	128.02	133.89	127.25	127.61	991446
2007-07-30	128.34	128.34	125.05	127.07	700875
2007-07-31	127.12	131.17	127.12	128.79	973627
2007-08-01	127.66	128.54	125.21	128.06	763289
2007-08-02	129.83	131.39	127.81	128.70	787236
2007-08-03	128.87	129.51	123.03	125.42	745375
2007-08-06	126.00	126.45	122.86	125.55	715960
2007-08-07	124.36	125.97	118.99	122.93	1369413
2007-08-08	120.92	128.34	120.92	125.65	786199
2007-08-09	121.15	125.37	115.34	123.41	950811
2007-08-10	119.86	120.78	116.44	117.55	844463
2007-08-13	118.27	122.23	117.03	118.76	1064135
2007-08-14	118.27	118.63	111.73	112.43	746130
2007-08-15	111.84	115.49	108.76	110.14	1135599
2007-08-16	107.13	111.01	104.88	110.31	1698921
2007-08-17	113.53	129.58	113.53	113.76	1364605
2007-08-20	112.96	117.68	112.00	115.28	808826
2007-08-21	113.93	116.61	113.01	116.15	869542
2007-08-22	118.78	122.79	118.47	120.04	971741
2007-08-23	120.86	121.98	119.75	120.30	643742
2007-08-24	119.15	120.55	118.32	119.68	447640
2007-08-27	119.67	120.09	117.94	118.90	605276
2007-08-28	117.46	118.22	114.98	114.98	561530
2007-08-29	115.30	116.46	114.51	116.18	664295
2007-08-30	114.74	116.80	113.96	115.78	448960
2007-08-31	117.63	119.54	115.06	118.28	796758
2007-09-04	118.88	120.92	118.08	120.35	565961
2007-09-05	118.75	118.75	115.45	115.71	614892
2007-09-06	113.81	114.55	113.46	113.99	743678
2007-09-07	112.29	112.29	109.73	110.14	714546
2007-09-10	110.89	110.89	107.15	107.77	678720
2007-09-11	107.14	108.26	106.43	108.04	847763
2007-09-12	107.50	108.24	106.81	107.98	682019
2007-09-13	108.36	109.76	107.31	108.88	712283
2007-09-14	108.18	110.17	106.54	110.03	422373
2007-09-17	109.01	110.10	108.37	109.88	298678
2007-09-18	110.52	114.15	109.51	114.14	799775
2007-09-19	115.61	119.57	114.96	118.33	939309
2007-09-20	118.90	118.90	114.91	115.10	853043
2007-09-21	115.41	116.91	114.38	115.15	493554
2007-09-24	117.89	120.60	116.94	118.90	680511
2007-09-25	117.72	118.18	115.63	116.89	419450
2007-09-26	116.32	119.38	116.03	118.82	469136
2007-09-27	120.39	123.04	119.10	122.79	639216
2007-09-28	122.83	124.10	121.66	123.85	584628
2007-10-01	123.99	126.85	123.65	125.88	586325
2007-10-02	124.63	128.68	122.74	128.50	800340
2007-10-03	127.28	128.61	125.95	127.44	664389
2007-10-04	127.47	128.04	124.78	125.57	589625
2007-10-05	126.74	129.74	126.40	129.64	637331
2007-10-08	129.88	130.38	128.24	129.61	367313
2007-10-09	129.61	130.51	128.03	130.30	497231
2007-10-10	130.30	131.83	128.85	130.34	661466
2007-10-11	133.64	134.11	130.44	130.76	715206
2007-10-12	131.24	131.71	126.90	127.52	634691
2007-10-15	123.83	128.44	123.83	126.61	698141
2007-10-16	126.04	126.39	124.49	124.69	555307
2007-10-17	125.32	127.03	122.92	124.37	690033
2007-10-18	123.99	128.50	122.70	128.19	597639
2007-10-19	128.20	128.20	121.03	121.23	1029535
2007-10-22	120.39	125.27	119.60	124.97	664389
2007-10-23	127.28	129.88	125.63	127.28	653924
2007-10-24	126.47	127.09	122.41	124.10	737833
2007-10-25	125.38	126.00	122.27	123.83	595753
2007-10-26	125.42	127.49	123.95	126.33	517407
2007-10-29	125.70	126.60	124.80	124.96	373442
2007-10-30	125.16	126.11	123.83	124.63	445000
2007-10-31	124.95	128.07	124.10	127.98	816557
2007-11-01	126.22	127.89	122.93	123.89	688713
2007-11-02	123.87	123.93	119.06	120.96	1026141
2007-11-05	120.67	120.67	117.66	119.06	914586
2007-11-06	119.10	121.53	117.69	120.92	833998
2007-11-07	119.35	120.74	117.73	118.69	842295
2007-11-08	118.27	120.28	115.61	118.99	854410
2007-11-09	116.98	119.35	115.83	118.24	819882
2007-11-12	118.69	118.69	115.68	115.95	1177460
2007-11-13	117.16	120.23	116.67	120.23	1137674
2007-11-14	121.92	122.69	118.74	119.86	939215
2007-11-15	118.71	119.62	114.98	117.43	830416
2007-11-16	118.37	118.40	112.55	114.18	1029723
2007-11-19	113.77	114.28	107.14	107.36	1320503
2007-11-20	107.31	111.04	106.56	108.27	1437955
2007-11-21	104.95	106.18	102.87	105.30	1418839
2007-11-23	107.07	107.32	105.00	107.32	306890
2007-11-26	106.92	107.13	101.90	102.40	1135599
2007-11-27	102.40	104.18	100.94	102.67	1046786
2007-11-28	102.67	106.43	102.67	106.07	1318958
2007-11-29	104.82	106.94	103.21	106.71	812256
2007-11-30	108.77	111.64	108.45	110.20	1218032
2007-12-03	109.12	109.21	106.67	107.84	733989
2007-12-04	106.22	107.46	102.41	103.20	882175
2007-12-05	105.54	106.07	103.52	105.73	645627
2007-12-06	102.67	109.05	102.67	109.05	1006737
2007-12-07	109.73	115.27	108.56	108.74	916926
2007-12-10	109.72	111.69	108.36	111.63	845878
2007-12-11	110.97	113.23	103.68	103.68	790863
2007-12-12	107.17	108.19	101.43	103.18	882022
2007-12-13	102.34	104.29	100.53	104.00	926310
2007-12-14	102.85	104.32	100.81	101.03	809910
2007-12-17	100.30	102.16	95.02	95.27	1341345
2007-12-18	96.31	97.28	92.69	94.86	1091854
2007-12-19	94.88	99.64	94.10	99.39	872413
2007-12-20	99.32	102.95	97.78	102.13	1139373
2007-12-21	102.87	103.67	100.76	102.76	638934
2007-12-24	102.89	106.21	102.89	106.06	130106
2007-12-26	104.58	105.31	102.73	103.80	417847
2007-12-27	101.45	103.08	100.18	100.24	357381
2007-12-28	100.54	101.58	96.25	96.67	792060
2007-12-31	96.83	99.13	95.85	99.13	610041
2008-01-02	98.97	100.44	96.36	98.18	597247
2008-01-03	98.22	98.42	94.70	94.70	804131
2008-01-04	94.11	94.13	91.75	92.11	886822
2008-01-07	92.80	94.09	89.57	91.71	605353
2008-01-08	92.05	94.90	88.19	88.93	1014067
2008-01-09	88.95	90.00	84.15	89.99	1746101
2008-01-10	86.30	92.18	85.91	89.84	1310976
2008-01-11	89.93	91.55	87.11	89.95	719166
2008-01-14	90.62	91.76	86.98	90.05	1039869
2008-01-15	87.88	89.02	86.98	88.04	1062765
2008-01-16	88.56	91.36	87.62	89.96	1394521
2008-01-17	89.64	90.52	87.93	88.22	886352
2008-01-18	88.73	90.15	86.19	88.21	1428715
2008-01-22	84.55	92.08	83.91	90.22	1597630
2008-01-23	87.09	98.80	87.09	96.49	2182881
2008-01-24	98.64	99.18	93.71	95.34	1313084
2008-01-25	92.59	101.75	92.59	93.85	954813
2008-01-28	93.85	99.87	92.95	99.87	926262
2008-01-29	99.70	101.58	97.69	98.99	615075
2008-01-30	97.94	98.32	94.11	94.35	919719
2008-01-31	94.03	99.28	93.48	98.28	683814
2008-02-01	98.62	105.47	97.77	104.76	1438691
2008-02-04	105.08	105.52	101.16	102.09	1096908
2008-02-05	99.72	102.31	97.72	97.72	880313
2008-02-06	97.48	98.05	94.09	95.14	957033
2008-02-07	94.87	97.45	94.19	97.21	925375
2008-02-08	97.20	97.20	91.77	92.66	838825
2008-02-11	93.02	93.82	90.63	91.16	881518
2008-02-12	91.61	93.29	90.70	92.23	582868
2008-02-13	93.32	94.76	90.88	93.91	1194627
2008-02-14	94.15	94.40	90.27	91.20	691773
2008-02-15	91.47	93.39	89.45	93.21	959210
2008-02-19	94.20	94.89	90.97	92.48	528095
2008-02-20	90.66	95.46	90.66	95.28	1288829
2008-02-21	95.99	97.77	92.78	93.22	682631
2008-02-22	93.28	94.46	91.93	94.43	632496
2008-02-25	94.43	98.52	92.99	98.50	664732
2008-02-26	97.37	101.67	97.27	100.98	1202089
2008-02-27	100.35	102.31	100.17	101.21	1064887
2008-02-28	100.98	101.94	100.18	100.82	792100
2008-02-29	99.92	100.72	96.38	97.05	727170
2008-03-03	97.71	97.76	94.98	96.72	884974
2008-03-04	93.90	95.65	90.79	93.73	1262425
2008-03-05	94.35	94.97	91.30	92.38	962125
2008-03-06	94.29	94.72	89.16	89.64	1083260
2008-03-07	89.26	92.32	87.58	89.54	1073504
2008-03-10	89.41	90.35	87.36	87.48	1276736
2008-03-11	89.57	91.42	87.70	91.27	1611750
2008-03-12	90.85	92.40	88.05	88.17	1099970
2008-03-13	87.17	88.35	84.50	87.89	1314896
2008-03-14	87.89	88.99	83.80	84.57	1939397
2008-03-17	82.73	83.56	79.13	81.44	1696726
2008-03-18	81.65	84.73	81.58	84.34	2240685
2008-03-19	84.84	86.74	84.51	85.17	1862281
2008-03-20	84.32	87.88	83.14	87.86	1271586
2008-03-24	88.83	90.90	88.27	89.21	916784
2008-03-25	89.67	90.18	87.60	89.23	593019
2008-03-26	88.29	88.68	84.55	84.98	1148208
2008-03-27	85.65	89.63	84.86	87.74	1590641
2008-03-28	87.87	88.50	85.81	86.28	891792
2008-03-31	86.52	88.06	86.04	86.41	797843
2008-04-01	87.52	91.83	87.36	91.74	713014
2008-04-02	92.00	92.00	88.29	91.96	868410
2008-04-03	91.61	94.99	90.89	94.41	668632
2008-04-04	95.58	96.04	93.39	93.86	740962
2008-04-07	94.90	95.82	93.77	94.94	671177
2008-04-08	94.94	94.94	91.93	92.66	752088
2008-04-09	92.53	93.95	89.97	90.18	664892
2008-04-10	90.79	93.25	90.10	92.89	763677
2008-04-11	92.14	93.67	89.29	90.56	727146
2008-04-14	90.06	90.48	88.04	88.17	728814
2008-04-15	88.98	90.89	88.50	90.89	1899382
2008-04-16	91.58	92.99	90.44	92.89	1023865
2008-04-17	92.58	93.34	90.60	93.28	632360
2008-04-18	94.63	94.71	91.99	93.01	811299
2008-04-21	92.13	93.56	91.37	93.56	1042156
2008-04-22	96.72	100.32	96.54	97.79	1619945
2008-04-23	99.11	100.14	97.51	98.97	920008
2008-04-24	98.74	100.06	97.15	99.12	969545
2008-04-25	99.16	100.47	97.85	99.70	1172832
2008-04-28	96.82	99.18	96.82	98.70	559396
2008-04-29	98.02	99.19	97.35	98.62	407491
2008-04-30	97.89	102.55	97.89	98.43	887549
2008-05-01	98.81	103.85	98.21	103.79	976567
2008-05-02	104.21	105.99	104.21	104.90	983395
2008-05-05	104.47	106.50	104.00	105.47	678095
2008-05-06	104.52	105.70	104.04	105.70	1086509
2008-05-07	105.34	105.53	100.88	101.04	662594
2008-05-08	101.58	102.47	100.54	101.78	673250
2008-05-09	101.01	102.25	99.40	100.50	582374
2008-05-12	100.91	101.47	99.50	101.36	410558
2008-05-13	101.19	102.47	100.70	101.42	460259
2008-05-14	102.23	104.14	101.96	103.36	678429
2008-05-15	103.18	105.84	103.12	105.80	385410
2008-05-16	106.07	107.11	105.26	106.00	574348
2008-05-19	106.17	106.81	104.66	105.71	547954
2008-05-20	104.76	105.48	103.17	103.84	403633
2008-05-21	104.48	105.60	100.50	101.03	544942
2008-05-22	100.76	101.93	99.63	100.12	441984
2008-05-23	99.24	100.15	98.94	99.39	276949
2008-05-27	99.92	102.28	99.54	101.35	571967
2008-05-28	100.99	103.18	100.99	101.89	457537
2008-05-29	102.33	104.69	101.85	104.58	522078
2008-05-30	104.47	106.49	103.95	105.75	744989
2008-06-02	104.31	104.85	101.11	101.99	654196
2008-06-03	102.94	103.73	100.60	102.89	476275
2008-06-04	101.99	104.69	101.85	103.68	722039
2008-06-05	104.42	107.20	104.05	106.85	613366
2008-06-06	105.58	105.90	100.47	100.85	762216
2008-06-09	101.82	102.45	98.31	98.56	576646
2008-06-10	96.97	100.70	96.92	98.70	906636
2008-06-11	98.99	99.08	95.59	95.97	565616
2008-06-12	97.78	99.19	94.91	96.48	706905
2008-06-13	97.17	99.65	96.18	99.64	422697
2008-06-16	98.69	100.04	98.14	99.78	490931
2008-06-17	100.28	100.28	96.56	96.64	510210
2008-06-18	96.65	96.65	94.68	95.11	538854
2008-06-19	94.86	95.67	92.41	95.07	864708
2008-06-20	94.40	94.61	92.19	92.73	708830
2008-06-23	93.00	94.43	90.89	90.89	382246
2008-06-24	90.81	93.20	90.34	92.18	532298
2008-06-25	92.45	95.62	92.45	94.43	531362
2008-06-26	91.95	92.93	88.51	88.81	555152
2008-06-27	88.57	89.63	86.28	87.56	668263
2008-06-30	88.09	89.45	85.29	87.74	705149
2008-07-01	87.00	88.44	84.95	88.44	723741
2008-07-02	89.53	89.93	87.64	87.75	818342
2008-07-03	87.92	89.29	86.90	86.93	334903
2008-07-07	87.94	88.71	85.03	85.73	643931
2008-07-08	85.73	92.73	84.85	91.80	814983
2008-07-09	91.42	93.28	85.71	86.12	855374
2008-07-10	86.48	89.71	85.44	87.23	799170
2008-07-11	85.36	88.91	84.41	87.07	1040056
2008-07-14	88.63	88.67	83.42	83.91	669576
2008-07-15	83.37	84.97	81.02	81.44	1290422
2008-07-16	81.58	86.25	80.58	85.76	1310803
2008-07-17	81.58	88.24	81.58	87.44	1144041
2008-07-18	87.84	88.13	85.41	86.34	1006308
2008-07-21	86.98	87.74	85.11	86.55	551479
2008-07-22	86.12	91.04	85.36	90.45	663961
2008-07-23	91.19	94.47	89.56	92.77	1130180
2008-07-24	92.27	92.28	86.21	87.00	1284233
2008-07-25	87.09	89.34	86.68	88.04	745875
2008-07-28	88.41	89.60	83.33	83.69	948721
2008-07-29	89.35	91.20	85.07	88.71	1786023
2008-07-30	88.83	90.69	87.44	90.13	949757
2008-07-31	88.25	90.00	87.01	88.40	613745
2008-08-01	87.66	88.46	85.38	85.85	668181
2008-08-04	85.91	86.35	84.18	84.50	596579
2008-08-05	85.71	89.19	85.27	89.04	751690
2008-08-06	88.10	89.62	86.74	88.63	644588
2008-08-07	87.72	88.40	85.47	86.30	707306
2008-08-08	84.86	91.22	84.86	90.36	748573
2008-08-11	89.84	93.54	89.22	92.79	929228
2008-08-12	91.76	94.20	90.40	92.16	819282
2008-08-13	92.24	93.75	90.71	92.54	691281
2008-08-14	89.81	94.71	89.81	94.61	401028
2008-08-15	94.81	95.16	90.58	92.98	557336
2008-08-18	93.40	93.92	89.79	90.63	522272
2008-08-19	89.72	90.09	88.14	89.47	553562
2008-08-20	89.48	90.39	88.19	89.90	473876
2008-08-21	87.23	89.53	87.09	88.78	641742
2008-08-22	89.68	91.71	87.84	91.38	418493
2008-08-25	90.04	90.68	87.87	88.12	465464
2008-08-26	88.27	89.76	87.31	88.14	366040
2008-08-27	87.75	89.40	87.30	88.65	478945
2008-08-28	89.67	91.79	89.15	91.75	987604
2008-08-29	91.50	92.33	89.87	91.22	639067
2008-09-02	92.28	94.30	91.22	93.87	934189
2008-09-03	94.10	96.19	93.57	95.66	1096691
2008-09-04	95.26	96.44	93.41	93.41	960683
2008-09-05	93.14	93.93	91.95	93.51	886929
2008-09-08	97.10	98.05	95.26	97.83	1446153
2008-09-09	97.82	98.26	94.57	95.32	1379656
2008-09-10	96.25	96.96	93.63	94.43	1016847
2008-09-11	93.34	93.34	91.70	93.05	1071358
2008-09-12	91.43	93.40	91.22	93.40	1369269
2008-09-15	84.84	84.84	74.42	74.74	3731039
2008-09-16	73.99	76.99	71.71	75.22	3675651
2008-09-17	72.74	74.49	69.52	70.64	3346077
2008-09-18	68.95	78.36	66.83	73.90	3382918
2008-09-19	78.98	88.31	73.73	78.22	2405802
2008-09-22	77.21	77.42	68.94	68.95	1693540
2008-09-23	72.39	74.25	67.88	68.81	2107829
2008-09-24	68.66	70.96	68.06	70.10	1128164
2008-09-25	72.49	74.50	70.20	74.07	915095
2008-09-26	71.58	75.45	70.75	74.44	634145
2008-09-29	72.68	72.68	60.96	67.51	1344743
2008-09-30	72.17	72.18	67.52	68.73	902031
2008-10-01	67.35	67.89	65.59	66.55	895343
2008-10-02	67.88	67.88	55.07	58.29	1225988
2008-10-03	59.38	64.12	58.06	58.06	1141995
2008-10-06	57.64	58.34	51.45	52.51	1025219
2008-10-07	53.03	53.63	48.08	48.08	1021405
2008-10-08	48.05	55.57	47.06	52.05	1662278
2008-10-09	53.01	54.08	49.59	49.88	2615748
2008-10-10	47.75	89.92	42.90	58.34	3591973
2008-10-13	58.34	58.34	51.26	57.01	2287913
2008-10-14	56.46	59.71	44.18	49.72	2857699
2008-10-15	47.20	48.26	42.71	43.69	2089566
2008-10-16	43.49	44.98	39.97	43.46	1826624
2008-10-17	41.38	46.37	40.75	45.16	1424702
2008-10-20	44.64	45.06	41.16	43.50	878187
2008-10-21	43.22	46.25	43.05	44.08	1224439
2008-10-22	43.55	43.71	35.76	36.82	1913652
2008-10-23	36.59	36.91	29.82	34.68	3898062
2008-10-24	29.73	34.86	29.17	31.22	1734086
2008-10-27	30.60	33.67	27.68	28.51	2217951
2008-10-28	30.05	37.97	27.03	37.22	4158715
2008-10-29	37.69	38.13	32.62	34.77	1995845
2008-10-30	36.46	40.11	35.24	40.11	1114497
2008-10-31	39.76	44.59	38.79	44.59	2707724
2008-11-03	42.81	44.23	38.08	38.08	1429278
2008-11-04	40.33	41.90	37.83	40.93	1680876
2008-11-05	40.17	40.53	34.60	34.68	1433687
2008-11-06	34.59	36.91	33.18	34.52	1174681
2008-11-07	34.87	37.64	34.47	37.16	1373296
2008-11-10	38.31	39.24	33.50	33.95	1575797
2008-11-11	33.31	35.59	31.95	33.68	1540859
2008-11-12	33.15	33.57	30.45	30.49	1345470
2008-11-13	30.90	35.17	28.64	34.44	1930807
2008-11-14	33.41	34.51	28.75	29.32	2147555
2008-11-17	29.24	29.76	26.42	27.44	3031537
2008-11-18	26.96	27.70	23.71	25.52	3962360
2008-11-19	24.61	24.61	17.20	18.81	5355911
2008-11-20	17.82	18.43	13.26	13.59	5713531
2008-11-21	14.11	14.26	8.22	12.05	10217904
2008-11-24	13.93	17.30	13.93	16.97	7755884
2008-11-25	16.64	17.18	14.72	16.64	4508930
2008-11-26	16.57	19.86	16.50	19.79	4170021
2008-11-28	20.08	21.32	19.52	20.11	1780353
2008-12-01	19.87	19.89	16.12	16.26	4734955
2008-12-02	17.23	18.85	15.22	18.33	4143180
2008-12-03	17.15	20.01	16.76	19.59	3559628
2008-12-04	18.41	21.31	18.38	20.62	4629048
2008-12-05	19.90	23.73	19.87	23.23	4263920
2008-12-08	24.11	30.76	23.36	29.58	5531231
2008-12-09	29.45	29.45	23.08	23.38	5768522
2008-12-10	23.98	26.33	22.98	24.10	3026757
2008-12-11	23.87	24.49	18.88	19.23	3463697
2008-12-12	18.53	21.49	18.18	21.14	4046106
2008-12-15	21.51	22.94	20.63	21.92	2791574
2008-12-16	22.19	26.79	22.00	26.41	3696719
2008-12-17	25.37	29.03	24.45	27.85	3612359
2008-12-18	28.89	30.22	25.41	25.83	3926388
2008-12-19	26.30	28.28	25.78	27.41	3784156
2008-12-22	28.09	28.78	26.52	26.95	9712590
2008-12-23	27.76	29.70	26.93	27.83	2731676
2008-12-24	28.42	28.42	26.99	27.99	466108
2008-12-26	28.33	29.06	27.33	28.87	779495
2008-12-29	26.77	27.96	25.08	25.90	3225493
2008-12-30	25.94	26.62	25.19	26.50	1848278
2008-12-31	26.25	28.11	25.95	27.47	1998509
2009-01-02	27.30	27.55	26.10	26.37	1791482
2009-01-05	26.17	26.36	23.79	24.99	2937197
2009-01-06	25.53	27.84	24.40	27.40	2684597
2009-01-07	26.00	27.08	25.02	25.53	2399437
2009-01-08	25.03	25.41	23.93	24.55	3453698
2009-01-09	23.00	23.77	21.33	21.47	3683532
2009-01-12	21.73	21.77	19.01	19.30	2465817
2009-01-13	19.68	20.49	18.49	19.52	2927519
2009-01-14	18.88	19.26	17.62	18.46	3224552
2009-01-15	18.46	18.90	15.57	17.09	4050249
2009-01-16	17.76	18.93	16.25	17.28	3071941
2009-01-20	16.57	17.28	14.47	14.61	3366974
2009-01-21	14.87	16.29	14.16	16.14	3801186
2009-01-22	15.17	16.44	14.65	15.35	2911412
2009-01-23	14.87	16.92	14.06	16.06	2767931
2009-01-26	16.26	17.45	15.83	16.40	4516613
2009-01-27	17.52	18.69	15.51	16.28	4492816
2009-01-28	17.10	20.07	16.71	19.36	5519382
2009-01-29	18.72	19.01	17.23	17.33	3386202
2009-01-30	17.56	18.15	16.32	16.66	2806605
2009-02-02	16.43	16.45	14.96	16.05	2888105
2009-02-03	16.21	16.61	15.40	16.45	3704252
2009-02-04	16.56	17.32	15.93	15.94	2567912
2009-02-05	15.69	17.24	14.61	16.55	3070581
2009-02-06	16.82	19.39	16.66	19.17	3509666
2009-02-09	19.18	19.51	18.30	19.33	1955387
2009-02-10	18.92	19.22	16.64	17.05	3674422
2009-02-11	17.31	17.67	16.16	17.31	2905403
2009-02-12	16.78	16.86	15.05	16.63	3455388
2009-02-13	16.60	16.60	15.40	15.60	3097619
2009-02-17	14.65	15.04	13.70	13.79	3020826
2009-02-18	14.05	14.46	13.19	14.23	2509531
2009-02-19	14.35	14.81	13.16	13.28	2518497
2009-02-20	12.56	14.43	12.24	14.14	4022460
2009-02-23	14.33	14.46	12.43	12.58	4419041
2009-02-24	12.62	14.28	12.56	14.03	3628562
2009-02-25	13.70	14.29	12.77	13.63	3488712
2009-02-26	14.00	15.08	12.77	12.95	3673864
2009-02-27	12.49	13.22	11.68	12.33	4611725
2009-03-02	11.79	12.05	10.74	10.91	3835814
2009-03-03	11.23	11.75	10.53	11.42	3574643
2009-03-04	12.12	12.66	11.46	11.87	3421518
2009-03-05	11.30	11.52	9.91	10.17	3625827
2009-03-06	10.44	10.49	8.59	9.22	5742431
2009-03-09	9.22	10.24	8.63	9.92	4513552
2009-03-10	10.36	12.77	10.35	12.44	7165167
2009-03-11	12.44	13.48	12.00	12.98	5085346
2009-03-12	12.83	15.34	12.51	14.85	3923617
2009-03-13	15.03	15.16	12.33	13.06	3777495
2009-03-16	13.17	13.48	11.96	11.96	4705001
2009-03-17	11.96	13.39	11.40	13.35	3822940
2009-03-18	12.92	14.41	12.22	13.88	4399528
2009-03-19	14.23	14.73	12.97	13.07	2976667
2009-03-20	13.19	13.19	11.00	11.00	3955414
2009-03-23	11.94	13.99	11.66	13.63	5302982
2009-03-24	13.06	13.99	12.41	12.72	3480681
2009-03-25	13.30	13.59	11.51	12.56	3240169
2009-03-26	12.80	13.84	12.20	13.69	3333197
2009-03-27	13.00	13.42	12.37	13.04	2608801
2009-03-30	12.38	12.38	10.99	11.09	2752659
2009-03-31	11.44	11.75	10.92	11.46	4209741
2009-04-01	10.92	11.55	10.76	11.33	3828183
2009-04-02	11.68	13.17	11.68	12.59	4411110
2009-04-03	12.53	14.96	12.35	14.08	7310332
2009-04-06	12.99	13.57	12.29	12.81	4345459
2009-04-07	12.46	12.63	11.48	11.50	4090887
2009-04-08	11.77	12.16	11.20	11.53	3216218
2009-04-09	12.57	13.91	12.29	13.81	5226681
2009-04-13	13.56	14.79	13.15	14.58	4146250
2009-04-14	14.32	14.51	13.39	13.50	4869425
2009-04-15	14.05	16.11	13.95	15.84	6390307
2009-04-16	16.38	19.15	15.68	17.81	8899660
2009-04-17	17.71	22.51	17.42	20.39	10129270
2009-04-20	19.25	19.87	15.40	15.54	7243045
2009-04-21	15.16	18.42	14.85	18.02	5929770
2009-04-22	17.01	19.66	17.01	17.78	5570458
2009-04-23	17.87	18.61	16.82	18.03	3699062
2009-04-24	17.78	21.03	17.78	20.64	5076246
2009-04-27	19.80	21.53	18.93	20.43	5054019
2009-04-28	18.77	20.97	18.77	19.62	5220189
2009-04-29	19.12	19.94	17.86	19.53	8290572
2009-04-30	20.14	20.69	18.55	18.73	4892466
2009-05-01	18.95	20.14	18.41	18.67	2973576
2009-05-04	19.40	21.74	18.98	21.68	4565130
2009-05-05	21.28	23.17	20.73	21.23	3479956
2009-05-06	21.84	22.68	20.91	22.33	3764074
2009-05-07	22.60	24.06	20.03	20.61	4126321
2009-05-08	21.50	25.45	21.12	23.97	5584453
2009-05-11	22.90	24.16	22.47	23.36	4958007
2009-05-12	24.31	25.03	23.13	24.82	12972818
2009-05-13	23.78	23.78	21.45	22.00	5421248
2009-05-14	21.74	22.52	20.18	21.83	5751794
2009-05-15	21.28	21.81	20.17	21.00	5133996
2009-05-18	21.26	23.92	21.09	23.74	4661307
2009-05-19	23.47	23.99	22.47	22.67	2990863
2009-05-20	23.41	24.83	22.51	22.59	3953655
2009-05-21	22.32	22.70	21.56	22.14	2819238
2009-05-22	22.32	22.91	21.62	22.48	2600701
2009-05-26	22.22	25.62	22.01	24.85	3811055
2009-05-27	23.50	24.26	22.50	22.84	4211770
2009-05-28	23.26	23.93	21.98	23.59	3288430
2009-05-29	23.87	24.33	23.17	24.29	2609139
2009-06-01	24.72	28.08	24.72	26.50	4774173
2009-06-02	26.25	26.68	25.35	26.35	2872423
2009-06-03	25.85	27.24	25.80	26.47	3060091
2009-06-04	26.77	29.16	26.62	28.32	3356474
2009-06-05	29.32	29.43	28.01	28.12	2807812
2009-06-08	27.91	28.22	26.43	27.26	2569526
2009-06-09	27.64	27.73	26.25	26.43	3055781
2009-06-10	26.58	27.14	25.13	25.89	2758381
2009-06-11	25.81	26.83	25.47	25.57	2190980
2009-06-12	25.58	26.78	25.47	26.65	1846759
2009-06-15	26.17	26.30	24.61	24.76	2861077
2009-06-16	24.98	25.41	23.56	23.83	2431663
2009-06-17	23.81	24.42	22.88	23.24	2080541
2009-06-18	23.18	23.88	22.76	23.58	1838350
2009-06-19	23.67	24.13	23.50	23.92	2232125
2009-06-22	23.47	23.70	21.78	21.82	2739454
2009-06-23	21.85	22.68	21.48	21.73	2385381
2009-06-24	22.00	23.44	22.00	22.92	2610902
2009-06-25	22.82	23.61	22.51	23.59	2047627
2009-06-26	23.39	24.10	23.24	23.80	2783908
2009-06-29	23.96	24.58	23.53	24.38	1461576
2009-06-30	24.47	24.89	24.06	24.33	1432616
2009-07-01	24.36	24.97	24.30	24.50	1414491
2009-07-02	24.01	24.23	22.22	22.22	2062805
2009-07-06	22.55	23.23	21.93	23.11	1752522
2009-07-07	22.94	23.08	21.15	21.32	2615451
2009-07-08	21.50	21.78	19.85	20.49	3898150
2009-07-09	20.83	20.99	20.10	20.21	1514897
2009-07-10	19.98	20.33	19.13	19.79	2179657
2009-07-13	20.05	21.10	19.44	21.00	2524800
2009-07-14	21.06	21.54	20.14	21.12	1696992
2009-07-15	21.56	22.85	21.56	22.58	3140897
2009-07-16	22.21	23.57	22.05	23.23	2459345
2009-07-17	23.18	23.33	22.30	22.52	2974751
2009-07-20	22.73	23.60	22.73	23.52	1655218
2009-07-21	23.57	23.76	21.92	22.83	1941054
2009-07-22	22.59	23.75	22.02	23.39	2059030
2009-07-23	23.45	24.99	23.35	24.58	2880995
2009-07-24	24.29	25.18	23.38	24.94	1767589
2009-07-27	24.84	25.47	24.33	25.24	2043568
2009-07-28	25.30	26.51	24.45	26.04	3297948
2009-07-29	25.60	25.82	24.85	25.42	2130208
2009-07-30	25.59	27.62	25.35	27.04	2566275
2009-07-31	26.80	27.79	26.80	27.34	1637215
2009-08-03	27.49	28.15	27.32	27.95	1885157
2009-08-04	27.76	31.07	27.66	30.40	5713767
2009-08-05	30.26	32.67	29.99	31.71	4353827
2009-08-06	32.19	33.85	31.99	32.64	3866780
2009-08-07	33.47	35.56	32.73	34.45	5334727
2009-08-10	34.56	37.29	34.20	34.42	4892700
2009-08-11	34.52	34.80	32.52	32.97	3004037
2009-08-12	33.11	35.00	33.11	34.60	3565489
2009-08-13	35.50	35.90	34.61	35.74	2169830
2009-08-14	34.72	35.04	33.36	34.59	3274117
2009-08-17	33.39	33.41	31.52	31.85	2597778
2009-08-18	32.05	32.93	31.66	32.79	1997856
2009-08-19	31.79	32.32	31.67	31.99	2446386
2009-08-20	32.19	34.47	31.97	34.39	2604260
2009-08-21	34.84	37.45	34.84	37.09	2988626
2009-08-24	37.52	38.83	37.08	37.16	3368450
2009-08-25	37.20	38.23	37.20	37.52	2163499
2009-08-26	37.70	38.49	37.03	37.69	2640498
2009-08-27	37.99	39.03	36.69	38.97	2265674
2009-08-28	39.30	40.84	38.36	39.32	1559815
2009-08-31	38.46	38.77	37.01	37.43	2265681
2009-09-01	37.31	38.10	34.64	34.64	3563521
2009-09-02	34.99	35.07	33.85	34.36	2460278
2009-09-03	34.75	35.47	34.05	34.96	1633665
2009-09-04	34.78	35.70	33.95	35.64	947618
2009-09-08	36.34	37.79	35.94	37.78	1819109
2009-09-09	37.63	39.11	37.14	38.48	1435490
2009-09-10	38.32	39.64	37.68	39.46	1688687
2009-09-11	39.46	40.59	38.73	39.37	1391545
2009-09-14	38.87	42.89	38.46	42.49	2044901
2009-09-15	42.93	44.89	42.06	43.06	2545931
2009-09-16	43.47	45.48	43.47	45.08	3017549
2009-09-17	44.92	47.32	43.71	46.05	3314368
2009-09-18	46.39	46.74	44.57	45.81	3031872
2009-09-21	44.94	46.98	44.40	46.28	3071053
2009-09-22	46.03	50.52	45.64	49.65	3941939
2009-09-23	49.52	50.03	45.77	46.02	3511917
2009-09-24	46.64	46.70	42.64	43.50	3891275
2009-09-25	43.17	45.07	42.11	43.87	3175976
2009-09-28	44.52	46.39	43.94	46.39	2422397
2009-09-29	46.29	47.91	45.86	46.65	1955318
2009-09-30	47.66	47.66	45.17	46.51	2825437
2009-10-01	46.04	46.50	43.03	43.25	3266923
2009-10-02	42.18	44.59	41.05	42.66	2662856
2009-10-05	43.11	45.40	43.03	45.09	2050075
2009-10-06	45.62	46.58	43.59	44.20	2753589
2009-10-07	43.82	44.86	43.03	43.81	1973614
2009-10-08	44.73	47.10	44.51	45.77	2638847
2009-10-09	45.60	46.53	44.56	46.27	1613882
2009-10-12	46.68	47.07	45.43	46.18	1317006
2009-10-13	45.99	46.14	44.66	45.87	1580687
2009-10-14	47.30	48.64	46.52	48.39	2649898
2009-10-15	47.83	48.42	47.00	48.24	1684273
2009-10-16	47.28	47.45	46.10	46.69	1676232
2009-10-19	45.53	47.60	45.08	47.47	1778633
2009-10-20	47.34	47.34	45.18	45.55	1405202
2009-10-21	45.21	47.09	44.89	44.91	1817520
2009-10-22	44.91	45.99	43.08	45.63	1897341
2009-10-23	45.77	45.77	44.10	44.75	1269478
2009-10-26	44.61	46.35	44.12	44.35	1630501
2009-10-27	44.16	44.64	41.39	41.99	4037463
2009-10-28	43.22	43.46	40.16	40.26	4561516
2009-10-29	40.90	42.02	40.52	41.80	2684129
2009-10-30	41.67	41.67	38.81	41.11	4254936
2009-11-02	41.08	41.80	38.39	40.01	3067899
2009-11-03	39.34	40.74	38.99	40.55	3227883
2009-11-04	41.32	42.54	40.29	40.42	2693140
2009-11-05	40.91	41.85	39.96	40.87	2074642
2009-11-06	40.32	41.27	39.70	40.15	1539017
2009-11-09	40.89	43.49	40.68	43.34	2032568
2009-11-10	42.84	43.82	42.48	43.48	2230579
2009-11-11	44.19	45.44	43.87	44.77	1935316
2009-11-12	44.76	45.61	43.96	44.13	1399422
2009-11-13	44.55	45.18	44.12	44.89	1091581
2009-11-16	45.27	47.27	44.99	46.72	1956788
2009-11-17	46.26	47.38	45.98	46.68	1685843
2009-11-18	46.73	48.29	46.26	48.06	1529632
2009-11-19	47.88	49.57	47.13	48.12	3600021
2009-11-20	47.37	47.90	46.81	47.71	1607638
2009-11-23	48.88	50.15	48.43	48.81	1751287
2009-11-24	48.59	48.76	47.19	47.63	1231359
2009-11-25	47.84	48.53	47.23	47.39	1226564
2009-11-27	45.74	46.65	45.43	45.43	949103
2009-11-30	45.44	47.55	44.87	47.12	4216249
2009-12-01	47.58	48.95	47.12	48.49	2109880
2009-12-02	48.31	50.22	48.02	49.85	2053554
2009-12-03	50.34	51.37	48.58	48.76	1790539
2009-12-04	50.08	51.25	49.40	50.88	1891612
2009-12-07	50.48	51.00	48.58	49.13	2543560
2009-12-08	49.27	51.21	48.89	49.42	1873262
2009-12-09	49.27	50.32	48.76	49.83	1779889
2009-12-10	50.25	50.58	48.94	49.19	1586438
2009-12-11	49.32	52.08	49.32	51.76	2106656
2009-12-14	51.81	54.31	51.26	53.86	2492517
2009-12-15	53.68	53.68	52.16	52.87	1578862
2009-12-16	53.35	54.87	53.10	54.57	1700170
2009-12-17	54.22	54.78	53.69	53.99	1254513
2009-12-18	54.08	54.19	52.43	53.45	2104969
2009-12-21	53.63	54.50	53.49	54.06	986582
2009-12-22	54.07	54.07	53.28	53.97	1409292
2009-12-23	54.26	55.29	53.61	54.27	833404
2009-12-24	54.70	55.58	54.70	55.47	402370
2009-12-28	55.51	57.01	55.32	55.94	1185055
2009-12-29	56.23	56.91	54.83	54.89	873000
2009-12-30	54.87	54.87	54.00	54.71	616923
2009-12-31	54.87	55.52	53.29	53.29	620738
2010-01-04	53.75	54.36	51.53	51.90	2277843
2010-01-05	51.67	51.77	50.11	50.93	2417476
2010-01-06	51.11	51.75	50.24	50.59	1879873
2010-01-07	50.76	51.93	49.52	51.88	2027841
2010-01-08	51.37	51.82	50.14	51.51	2083984
2010-01-11	52.92	53.55	52.10	52.43	1187117
2010-01-12	51.65	53.90	51.65	52.63	2853811
2010-01-13	52.68	54.09	51.99	53.89	1319236
2010-01-14	53.59	54.79	53.03	53.66	1360819
2010-01-15	53.46	54.00	53.03	53.09	1049303
2010-01-19	53.10	55.38	53.08	54.86	1525869
2010-01-20	54.18	54.38	53.20	54.07	1062662
2010-01-21	54.37	54.75	50.56	50.60	1767676
2010-01-22	49.83	51.04	47.78	48.79	2764325
2010-01-25	49.38	49.38	46.80	48.71	2727130
2010-01-26	48.19	49.38	47.17	48.49	2486093
2010-01-27	48.38	49.13	47.13	48.72	2262989
2010-01-28	48.76	48.90	48.07	48.41	1828496
2010-01-29	48.82	49.17	47.53	48.25	1824880
2010-02-01	49.52	50.55	48.93	50.43	1704592
2010-02-02	50.68	50.94	49.99	50.90	1434613
2010-02-03	50.53	50.76	49.61	50.66	1430229
2010-02-04	50.04	50.04	47.67	47.84	2159145
2010-02-05	47.91	49.31	46.47	48.30	2164378
2010-02-08	48.62	49.23	46.73	46.86	1403644
2010-02-09	47.82	47.82	45.96	46.95	1722953
2010-02-10	46.84	48.05	46.13	47.47	1200140
2010-02-11	47.18	48.26	46.91	48.08	1014927
2010-02-12	47.27	48.87	46.93	48.75	1063602
2010-02-16	49.52	50.93	49.10	50.85	1399963
2010-02-17	51.06	51.53	50.33	50.81	1086380
2010-02-18	50.40	51.50	50.11	51.03	1197822
2010-02-19	50.53	51.30	50.38	51.04	1427419
2010-02-22	51.28	53.03	51.09	52.58	1369503
2010-02-23	52.39	52.58	51.54	51.75	1444066
2010-02-24	51.90	53.01	51.41	52.99	1207489
2010-02-25	51.99	53.65	51.84	53.55	654303
2010-02-26	53.61	54.62	53.11	54.16	956647
2010-03-01	54.62	54.89	54.13	54.62	906592
2010-03-02	54.83	55.86	54.76	55.59	855197
2010-03-03	55.65	56.13	55.03	55.23	489245
2010-03-04	55.53	56.22	55.32	56.04	654831
2010-03-05	56.39	59.12	56.18	58.76	1353195
2010-03-08	58.72	61.38	58.72	60.94	1658282
2010-03-09	60.45	62.13	60.14	60.46	1308205
2010-03-10	60.68	61.69	59.87	60.58	1152122
2010-03-11	59.43	61.08	59.21	60.85	1387012
2010-03-12	61.09	61.14	59.29	59.83	1222057
2010-03-15	59.76	59.93	58.12	59.05	974018
2010-03-16	59.05	60.88	59.05	60.54	1137848
2010-03-17	60.96	61.78	60.71	61.09	1022812
2010-03-18	61.16	61.59	60.14	60.18	737706
2010-03-19	60.32	60.42	58.46	58.53	1267668
2010-03-22	58.16	59.29	57.63	58.88	1230306
2010-03-23	58.90	59.16	58.03	58.23	1122606
2010-03-24	57.79	58.59	57.65	58.10	1715865
2010-03-25	58.59	60.55	58.56	59.32	1043609
2010-03-26	59.45	59.75	57.41	57.86	1609678
2010-03-29	58.10	59.92	57.72	59.52	1114830
2010-03-30	59.63	60.93	59.42	60.52	1154888
2010-03-31	60.15	62.75	60.03	60.74	2244921
2010-04-01	61.29	62.24	60.62	61.31	1018602
2010-04-05	61.57	64.44	61.51	64.05	1066854
2010-04-06	63.92	68.39	63.88	67.34	2873972
2010-04-07	66.92	67.42	62.99	63.48	1976577
2010-04-08	63.08	64.39	62.75	64.17	949452
2010-04-09	64.62	65.76	64.15	65.55	1050820
2010-04-12	65.50	65.53	64.04	64.20	852013
2010-04-13	64.14	66.43	64.14	65.81	1042445
2010-04-14	66.42	66.78	65.23	65.40	1022984
2010-04-15	65.01	65.96	63.42	63.45	1294178
2010-04-16	63.28	64.70	61.86	61.90	1267715
2010-04-19	61.55	63.39	61.39	62.99	806927
2010-04-20	63.66	64.61	62.55	64.55	812784
2010-04-21	64.92	66.37	64.34	66.06	798909
2010-04-22	65.26	68.15	64.81	67.69	691817
2010-04-23	67.48	69.11	66.67	68.43	737152
2010-04-26	68.20	70.12	68.08	68.23	848564
2010-04-27	64.50	67.41	63.53	65.15	1829313
2010-04-28	66.01	66.99	65.34	66.13	975607
2010-04-29	67.05	68.93	66.79	68.73	1066222
2010-04-30	68.73	69.24	65.55	65.94	951518
2010-05-03	66.72	69.15	66.40	68.64	758914
2010-05-04	67.05	69.73	66.54	69.07	1949736
2010-05-05	67.91	70.47	66.85	68.94	1724192
2010-05-06	68.26	68.60	62.86	66.72	2950558
2010-05-07	66.47	68.82	61.89	62.84	3206975
2010-05-10	66.10	68.81	66.10	68.78	1887095
2010-05-11	67.60	69.83	67.02	69.37	1676753
2010-05-12	69.61	72.12	69.21	71.80	1494639
2010-05-13	71.43	72.21	70.72	71.57	1521300
2010-05-14	70.58	70.81	66.99	67.87	1516245
2010-05-17	68.37	69.52	64.99	67.27	1214365
2010-05-18	68.56	68.93	64.34	65.24	1141259
2010-05-19	64.92	66.11	61.41	63.49	1750584
2010-05-20	61.42	62.29	59.51	59.67	1667282
2010-05-21	58.97	63.94	58.61	63.45	2536190
2010-05-24	63.29	63.70	60.42	60.64	1273113
2010-05-25	58.70	60.56	57.07	60.31	1849626
2010-05-26	60.96	63.81	60.78	61.55	1700230
2010-05-27	63.48	66.77	62.89	66.51	1925197
2010-05-28	66.03	67.60	65.09	66.07	1918600
2010-06-01	65.62	66.28	64.37	64.54	1477374
2010-06-02	65.00	65.66	62.87	65.52	1472258
2010-06-03	66.53	66.70	64.69	66.28	1281509
2010-06-04	63.75	65.62	61.22	61.47	1316514
2010-06-07	62.25	63.31	59.77	59.81	1185570
2010-06-08	60.18	60.96	57.72	59.74	2401550
2010-06-09	60.26	62.68	59.93	60.43	1517334
2010-06-10	62.21	64.11	61.31	63.94	979759
2010-06-11	62.90	65.46	62.79	65.10	1069684
2010-06-14	65.76	67.45	65.32	66.07	1639465
2010-06-15	66.51	68.04	65.70	67.66	1088014
2010-06-16	67.13	67.86	66.10	66.50	1261060
2010-06-17	66.63	67.78	65.67	67.23	1083184
2010-06-18	67.55	67.60	66.09	66.43	1011665
2010-06-21	67.76	68.15	64.88	65.24	1334862
2010-06-22	65.31	65.50	61.79	62.02	1454820
2010-06-23	61.69	64.30	61.12	63.35	1227791
2010-06-24	62.78	63.01	61.16	61.33	1424351
2010-06-25	61.59	63.38	61.07	63.34	1542718
2010-06-28	63.04	63.48	61.81	62.28	950572
2010-06-29	61.03	61.03	58.23	58.77	1636216
2010-06-30	58.93	60.60	58.29	58.38	1039801
2010-07-01	58.67	59.04	55.70	57.27	1556567
2010-07-02	57.79	58.17	55.13	55.38	1442066
2010-07-06	56.64	58.24	53.15	53.47	1915441
2010-07-07	53.68	56.65	53.47	56.53	1763226
2010-07-08	57.47	58.57	56.69	57.81	1677389
2010-07-09	57.38	59.68	57.24	59.61	1080330
2010-07-12	59.76	60.10	58.80	59.55	807697
2010-07-13	60.84	61.52	60.45	61.18	980364
2010-07-14	60.61	61.57	59.12	60.68	1016055
2010-07-15	60.61	60.68	58.22	60.53	776669
2010-07-16	60.02	60.02	57.58	57.98	1141510
2010-07-19	58.17	58.54	56.94	58.14	1180326
2010-07-20	56.98	60.01	56.43	59.78	1008670
2010-07-21	60.45	60.45	57.79	58.14	909975
2010-07-22	59.58	60.34	58.58	59.72	1519750
2010-07-23	59.16	60.52	58.29	60.41	1396871
2010-07-26	60.39	62.42	59.86	62.12	1005960
2010-07-27	60.79	63.08	59.99	62.73	1957335
2010-07-28	62.83	63.30	61.88	62.65	1255612
2010-07-29	63.34	64.02	61.85	63.22	1020027
2010-07-30	62.24	64.36	61.76	63.89	811118
2010-08-02	65.00	67.37	64.46	67.13	1162882
2010-08-03	66.76	66.76	64.50	64.63	880739
2010-08-04	65.10	66.19	64.82	66.14	740639
2010-08-05	65.68	66.29	65.10	65.51	701796
2010-08-06	64.34	65.79	64.06	65.17	542486
2010-08-09	65.87	66.65	65.01	66.56	450850
2010-08-10	65.38	65.80	63.03	64.06	986047
2010-08-11	62.83	63.69	60.86	61.14	1251038
2010-08-12	60.64	62.10	60.58	61.24	1266765
2010-08-13	60.89	62.13	60.45	60.48	706827
2010-08-16	60.04	61.11	59.32	60.31	762193
2010-08-17	61.11	62.43	60.51	61.47	758435
2010-08-18	61.48	62.98	60.81	62.30	797425
2010-08-19	61.81	61.90	59.90	60.46	825330
2010-08-20	60.15	60.73	59.76	60.48	558350
2010-08-23	60.95	62.19	60.55	61.31	959280
2010-08-24	60.00	61.51	59.44	60.27	722834
2010-08-25	59.57	62.26	59.48	62.13	1093890
2010-08-26	62.36	63.16	61.52	61.59	976402
2010-08-27	62.31	62.84	60.35	62.42	779906
2010-08-30	62.00	63.23	61.64	61.78	448072
2010-08-31	61.48	64.27	61.29	63.94	1161043
2010-09-01	64.98	66.03	63.68	66.03	1112348
2010-09-02	65.96	67.14	65.37	66.90	896513
2010-09-03	67.47	68.32	66.91	67.54	898575
2010-09-07	66.74	67.76	65.56	65.59	608660
2010-09-08	65.98	66.81	65.38	65.66	429412
2010-09-09	66.78	66.80	64.20	64.62	461554
2010-09-10	64.83	65.68	64.11	65.42	457581
2010-09-13	66.63	67.23	65.80	66.93	577966
2010-09-14	66.88	68.47	66.76	67.37	971623
2010-09-15	67.01	68.83	66.65	68.72	739290
2010-09-16	68.64	69.25	67.66	68.41	655185
2010-09-17	68.93	68.93	67.60	68.55	619058
2010-09-20	68.74	70.94	68.53	70.65	720373
2010-09-21	70.72	70.82	68.39	68.57	679713
2010-09-22	68.10	68.64	66.65	66.75	881149
2010-09-23	65.96	67.30	64.38	64.53	1177773
2010-09-24	66.44	67.75	65.87	67.07	1173878
2010-09-27	66.95	67.90	66.91	67.37	1074289
2010-09-28	67.62	67.67	65.28	66.54	905440
2010-09-29	66.29	67.08	65.77	66.42	489975
2010-09-30	67.01	68.21	66.05	67.17	1087530
2010-10-01	67.88	68.14	66.62	67.62	839561
2010-10-04	67.45	68.54	67.10	68.24	748344
2010-10-05	69.20	70.24	68.04	70.02	964103
2010-10-06	67.24	68.67	67.24	68.28	2667188
2010-10-07	68.85	69.13	67.84	68.41	1087908
2010-10-08	68.36	69.77	67.78	69.57	791302
2010-10-11	69.45	70.30	69.38	69.65	770677
2010-10-12	69.55	71.71	69.44	71.30	1170021
2010-10-13	71.73	73.23	71.37	72.60	1120617
2010-10-14	72.30	74.25	72.25	73.50	1620029
2010-10-15	74.19	74.45	72.89	73.55	1344522
2010-10-18	72.20	73.92	72.14	73.89	1109255
2010-10-19	72.75	73.88	70.91	71.29	1292436
2010-10-20	71.70	73.66	71.57	72.55	1269545
2010-10-21	72.95	74.24	71.67	72.16	627823
2010-10-22	73.48	74.18	72.19	73.97	1021478
2010-10-25	74.19	75.19	73.94	74.29	866309
2010-10-26	71.60	72.66	71.07	72.21	1620196
2010-10-27	71.45	71.93	70.04	70.55	995822
2010-10-28	71.21	71.56	69.57	70.03	630497
2010-10-29	69.77	70.70	69.68	69.69	707361
2010-11-01	70.50	71.54	69.81	70.44	614211
2010-11-02	71.14	71.60	70.37	71.40	556195
2010-11-03	71.55	71.69	70.73	70.95	628219
2010-11-04	71.83	74.24	71.79	73.98	1250942
2010-11-05	73.47	75.19	73.47	74.53	1523509
2010-11-08	73.73	74.25	72.32	72.54	1285878
2010-11-09	73.66	74.69	68.60	69.40	2139089
2010-11-10	69.40	70.28	68.57	69.28	1734971
2010-11-11	68.50	69.13	67.82	68.68	1011889
2010-11-12	68.06	69.19	67.73	68.15	945392
2010-11-15	68.39	68.99	67.24	67.40	659502
2010-11-16	66.83	66.97	64.84	65.23	1346248
2010-11-17	65.51	67.40	64.98	66.66	918945
2010-11-18	67.70	68.41	67.50	67.72	847259
2010-11-19	67.29	68.24	66.64	68.03	462009
2010-11-22	67.73	69.10	67.42	67.79	803407
2010-11-23	66.89	67.70	66.81	67.41	650008
2010-11-24	68.14	69.25	67.90	69.24	1011756
2010-11-26	68.58	69.39	68.55	68.83	165593
2010-11-29	68.28	69.80	68.26	69.68	676537
2010-11-30	68.95	70.10	68.72	69.37	767495
2010-12-01	70.47	70.58	69.27	70.09	816919
2010-12-02	70.23	70.49	69.73	70.46	1421703
2010-12-03	70.07	70.38	69.25	69.89	674140
2010-12-06	69.80	71.90	69.37	71.10	917052
2010-12-07	71.96	72.10	70.27	70.45	717374
2010-12-08	70.61	70.83	67.88	68.39	1324493
2010-12-09	68.73	68.81	67.36	67.55	923059
2010-12-10	67.77	68.55	67.46	67.93	575311
2010-12-13	68.30	69.37	67.78	68.75	724928
2010-12-14	68.92	69.44	67.38	67.86	735181
2010-12-15	67.70	68.70	66.98	67.01	749780
2010-12-16	67.17	67.59	66.53	67.13	547828
2010-12-17	66.96	67.88	66.84	67.38	1451571
2010-12-20	67.55	68.73	67.40	68.19	484349
2010-12-21	68.66	69.57	68.46	69.31	470906
2010-12-22	69.47	70.82	69.33	69.86	534105
2010-12-23	69.90	70.45	69.55	69.73	279358
2010-12-27	69.54	70.76	69.45	70.66	279383
2010-12-28	71.01	71.65	70.70	71.37	487015
2010-12-29	71.69	72.21	71.10	71.81	499746
2010-12-30	71.80	72.07	71.42	71.67	268472
2010-12-31	71.64	72.28	71.49	71.61	368478
2011-01-03	72.24	73.43	72.24	73.33	879240
2011-01-04	73.44	73.97	71.67	72.40	764711
2011-01-05	72.10	72.59	71.60	72.20	1153288
2011-01-06	72.43	72.51	71.37	71.57	554850
2011-01-07	71.90	72.34	70.11	71.12	610299
2011-01-10	70.78	72.86	70.64	72.30	885742
2011-01-11	72.48	73.41	71.95	72.55	551198
2011-01-12	73.44	74.51	73.30	74.27	860698
2011-01-13	73.99	74.72	73.64	74.45	704949
2011-01-14	74.89	75.71	74.54	75.25	968398
2011-01-18	75.18	75.50	74.83	75.47	962911
2011-01-19	75.29	75.48	73.57	74.00	713006
2011-01-20	73.56	75.23	73.49	74.57	515271
2011-01-21	74.85	75.16	74.26	75.06	457977
2011-01-24	74.92	76.62	74.75	75.84	634924
2011-01-25	74.58	75.64	73.79	75.03	1256233
2011-01-26	75.20	75.55	74.77	75.09	495792
2011-01-27	75.29	77.17	75.17	76.99	924534
2011-01-28	76.85	77.77	75.92	76.21	586039
2011-01-31	76.70	77.64	76.55	77.17	801989
2011-02-01	77.69	78.37	76.54	77.89	694267
2011-02-02	77.85	78.51	77.64	77.79	517347
2011-02-03	77.60	78.01	76.63	77.84	619812
2011-02-04	78.01	78.30	76.80	76.88	747708
2011-02-07	76.98	78.27	76.75	77.75	415930
2011-02-08	77.66	78.47	77.56	77.96	771535
2011-02-09	77.70	78.67	77.42	78.31	698900
2011-02-10	77.60	79.81	77.60	79.56	650602
2011-02-11	78.89	80.08	78.53	79.02	1235522
2011-02-14	79.01	79.25	77.85	78.02	729653
2011-02-15	77.47	78.64	77.33	77.85	764201
2011-02-16	78.03	78.64	77.50	77.65	473317
2011-02-17	77.50	78.44	77.34	77.96	350032
2011-02-18	78.19	78.78	77.69	78.60	502942
2011-02-22	77.89	78.65	77.40	77.65	733973
2011-02-23	77.68	78.01	75.31	76.22	836245
2011-02-24	76.20	76.26	74.34	75.11	756730
2011-02-25	75.73	77.61	75.50	77.50	524195
2011-02-28	77.90	80.43	77.86	80.32	919988
2011-03-01	80.32	80.45	78.36	78.38	1252384
2011-03-02	78.12	78.34	76.56	76.82	699605
2011-03-03	77.90	78.86	77.25	78.60	610049
2011-03-04	78.74	79.07	77.15	77.55	480838
2011-03-07	77.97	78.22	76.43	76.86	433195
2011-03-08	77.03	78.68	76.92	77.82	577369
2011-03-09	77.54	77.96	76.65	77.27	534964
2011-03-10	76.29	76.51	75.46	75.62	620098
2011-03-11	75.38	76.70	74.94	76.46	509969
2011-03-14	76.26	76.26	74.32	74.75	667728
2011-03-15	72.61	74.76	72.34	74.13	1003529
2011-03-16	73.95	74.75	72.80	73.22	789826
2011-03-17	74.54	75.06	73.76	75.01	755242
2011-03-18	76.03	76.57	75.18	75.39	741696
2011-03-21	76.43	76.61	75.74	76.04	870668
2011-03-22	76.34	76.40	75.63	76.01	515353
2011-03-23	75.76	76.14	74.75	75.63	728586
2011-03-24	76.23	76.23	74.67	76.00	425637
2011-03-25	76.33	77.61	75.84	77.46	454894
2011-03-28	77.39	77.96	76.86	76.98	523925
2011-03-29	76.59	77.83	76.03	77.61	571254
2011-03-30	77.94	79.08	77.19	79.08	672116
2011-03-31	78.88	79.90	78.53	79.76	767934
2011-04-01	80.08	81.62	79.68	80.95	1328416
2011-04-04	81.01	81.18	80.59	81.14	941222
2011-04-05	81.54	82.34	81.19	82.17	869457
2011-04-06	82.51	82.66	81.79	82.10	446985
2011-04-07	81.91	82.00	80.09	80.97	513655
2011-04-08	81.80	81.84	79.65	80.07	558222
2011-04-11	80.41	81.17	79.59	80.12	555120
2011-04-12	79.72	80.74	79.66	80.53	672931
2011-04-13	80.90	80.90	78.79	79.27	1825315
2011-04-14	78.87	79.78	78.73	79.55	1254177
2011-04-15	79.86	80.96	79.44	80.77	886979
2011-04-18	79.75	80.06	78.66	79.25	570245
2011-04-19	79.61	81.84	79.61	81.33	948968
2011-04-20	82.48	82.55	81.51	82.14	345549
2011-04-21	82.48	83.87	81.78	83.49	452166
2011-04-25	83.40	84.84	83.40	84.32	730410
2011-04-26	84.84	85.18	84.30	85.13	726203
2011-04-27	84.76	85.88	84.27	85.88	559259
2011-04-28	87.88	89.89	87.29	87.55	1817764
2011-04-29	88.06	88.14	86.22	87.54	1023813
2011-05-02	88.14	88.48	87.25	87.87	578020
2011-05-03	87.90	88.82	86.81	87.76	846186
2011-05-04	87.79	87.97	86.21	87.40	752957
2011-05-05	86.81	88.78	86.51	87.96	600011
2011-05-06	88.95	89.20	87.01	87.13	612894
2011-05-09	86.94	88.29	86.88	88.17	405715
2011-05-10	88.24	90.49	88.24	90.33	736341
2011-05-11	90.16	90.16	88.80	89.09	663343
2011-05-12	88.45	89.44	87.97	89.09	1048209
2011-05-13	89.40	89.55	88.27	89.01	519916
2011-05-16	88.79	89.93	88.49	89.51	622325
2011-05-17	89.15	89.30	87.92	88.94	543871
2011-05-18	89.30	91.38	88.46	91.23	1443062
2011-05-19	91.53	91.77	90.44	91.20	593081
2011-05-20	90.93	90.96	89.71	90.42	712715
2011-05-23	89.01	90.34	88.91	89.89	773382
2011-05-24	90.27	90.63	89.63	90.20	847275
2011-05-25	90.03	91.10	89.57	90.89	508266
2011-05-26	90.39	92.70	90.39	92.53	430084
2011-05-27	92.78	93.74	92.16	93.66	607816
2011-05-31	94.57	95.47	94.12	95.47	1095645
2011-06-01	95.31	95.41	92.84	92.90	733861
2011-06-02	93.01	93.58	91.51	91.66	708141
2011-06-03	90.46	92.41	90.46	91.51	645896
2011-06-06	91.45	91.77	89.97	90.07	720997
2011-06-07	90.70	92.41	90.19	91.44	837153
2011-06-08	91.05	92.01	89.45	89.65	945071
2011-06-09	90.01	90.02	86.98	87.42	1451522
2011-06-10	87.05	87.23	84.44	84.90	1203297
2011-06-13	84.80	86.12	84.23	85.07	1026530
2011-06-14	85.91	87.74	85.27	87.44	1095621
2011-06-15	87.44	87.64	84.91	85.65	915475
2011-06-16	85.70	87.22	84.74	86.05	833162
2011-06-17	87.09	87.42	86.26	86.98	1072227
2011-06-20	86.76	89.71	86.25	89.39	854841
2011-06-21	89.78	90.50	89.48	90.27	712281
2011-06-22	89.90	91.42	89.63	90.20	648890
2011-06-23	88.75	88.75	86.63	87.59	904703
2011-06-24	87.74	88.28	86.35	86.93	1018762
2011-06-27	87.16	88.13	86.76	87.11	631779
2011-06-28	87.41	88.14	86.61	87.44	860977
2011-06-29	88.05	88.23	87.04	87.76	879556
2011-06-30	88.09	88.74	87.51	87.90	1198509
2011-07-01	88.26	90.27	87.79	90.10	717776
2011-07-05	90.06	91.45	89.03	91.25	960822
2011-07-06	91.04	92.14	90.32	92.00	689741
2011-07-07	92.84	93.20	92.21	92.85	515254
2011-07-08	91.66	92.69	91.29	92.64	350090
2011-07-11	90.69	91.47	89.61	89.86	611299
2011-07-12	89.52	92.08	89.41	90.66	615979
2011-07-13	90.92	93.60	90.08	91.06	1268087
2011-07-14	91.00	91.80	88.84	88.87	1013645
2011-07-15	89.22	90.03	88.74	89.85	638120
2011-07-18	89.64	90.25	88.30	89.88	703759
2011-07-19	90.46	91.60	90.32	91.56	626383
2011-07-20	91.74	92.79	91.60	92.07	683788
2011-07-21	92.79	92.99	92.23	92.70	746676
2011-07-22	92.67	93.00	92.19	92.68	373906
2011-07-25	91.65	93.34	91.42	92.32	785515
2011-07-26	92.13	92.13	90.73	91.50	502131
2011-07-27	91.16	91.22	87.41	87.88	1534005
2011-07-28	87.70	88.60	86.86	87.66	949206
2011-07-29	86.57	87.72	85.81	87.00	885019
2011-08-01	87.99	88.28	83.96	84.92	1086880
2011-08-02	84.40	84.54	80.69	80.74	1796506
2011-08-03	81.47	83.03	79.38	82.64	1758926
2011-08-04	81.30	81.48	77.57	77.67	1246214
2011-08-05	78.72	79.07	72.72	74.17	1890763
2011-08-08	72.24	72.39	67.09	67.10	2033471
2011-08-09	68.70	75.41	67.56	75.18	2160685
2011-08-10	72.94	79.60	72.30	74.97	2644888
2011-08-11	75.34	80.20	74.63	78.67	1468015
2011-08-12	79.04	79.65	76.32	76.85	1013993
2011-08-15	77.64	79.52	77.41	78.63	949225
2011-08-16	77.20	78.45	76.52	76.70	1276393
2011-08-17	77.39	78.11	76.45	77.02	997996
2011-08-18	74.45	74.96	71.25	72.39	1244213
2011-08-19	71.32	73.11	69.63	69.76	1012330
2011-08-22	71.79	71.79	68.06	69.88	1297251
2011-08-23	70.34	70.74	68.57	70.08	1370083
2011-08-24	70.00	70.72	68.29	70.25	1396851
2011-08-25	70.93	71.80	67.20	67.87	1088404
2011-08-26	67.37	69.77	65.71	69.73	1157345
2011-08-29	70.92	73.73	70.73	73.68	1146502
2011-08-30	73.23	74.76	72.22	74.45	957647
2011-08-31	75.13	76.73	74.13	76.62	1773904
2011-09-01	76.18	77.43	75.40	75.93	1172320
2011-09-02	74.67	76.59	74.02	74.77	1231372
2011-09-06	72.19	73.72	71.21	72.18	1428596
2011-09-07	73.64	76.03	72.53	75.92	1078985
2011-09-08	75.68	75.89	73.31	73.87	895736
2011-09-09	73.09	73.54	70.10	71.01	1227658
2011-09-12	69.50	70.07	68.54	69.98	1996986
2011-09-13	70.45	70.92	68.89	70.00	1567089
2011-09-14	70.56	72.92	69.28	72.34	1578625
2011-09-15	73.17	75.31	72.37	75.27	1185734
2011-09-16	75.24	76.44	74.32	76.35	1447830
2011-09-19	74.58	74.93	72.96	73.37	781627
2011-09-20	73.74	74.79	72.96	73.01	755806
2011-09-21	73.14	73.14	67.84	68.03	1154368
2011-09-22	65.61	66.12	62.37	63.59	2008338
2011-09-23	63.11	64.98	62.42	64.17	1103804
2011-09-26	65.05	65.78	63.32	65.66	1051776
2011-09-27	67.19	68.80	66.37	67.12	1139009
2011-09-28	67.45	67.65	64.28	64.38	1014536
2011-09-29	66.03	66.25	63.73	65.23	973699
2011-09-30	64.09	64.81	61.56	61.68	1644178
2011-10-03	61.93	62.70	58.23	58.49	1375961
2011-10-04	57.38	62.09	55.59	61.93	2258969
2011-10-05	61.60	61.96	58.42	61.11	1251777
2011-10-06	60.88	63.10	60.18	62.26	1182743
2011-10-07	62.53	63.37	60.12	60.18	1034298
2011-10-10	61.61	64.00	61.43	63.98	974877
2011-10-11	64.08	65.14	62.21	63.27	1481139
2011-10-12	63.77	65.77	63.19	64.33	1130166
2011-10-13	64.00	64.86	62.54	64.23	967219
2011-10-14	65.31	66.57	64.78	66.10	761539
2011-10-17	65.58	65.74	63.56	63.87	783108
2011-10-18	64.14	67.34	63.52	66.82	946302
2011-10-19	66.60	67.29	65.57	65.81	1019807
2011-10-20	65.78	67.22	64.86	67.00	966793
2011-10-21	68.16	69.12	67.52	69.09	822711
2011-10-24	69.33	72.58	69.07	71.91	1268733
2011-10-25	71.38	71.38	69.68	69.72	843152
2011-10-26	70.04	71.97	68.80	71.64	1136128
2011-10-27	75.30	76.21	73.35	75.28	1139155
2011-10-28	75.14	76.01	74.18	75.45	617870
2011-10-31	73.99	75.40	73.09	73.18	719086
2011-11-01	70.43	72.13	69.95	70.61	930196
2011-11-02	71.84	72.62	70.42	71.85	1107984
2011-11-03	72.80	72.89	70.10	72.51	1203668
2011-11-04	71.99	72.83	70.45	72.58	666068
2011-11-07	72.67	74.03	72.41	73.60	601820
2011-11-08	74.16	75.28	72.56	75.12	1024905
2011-11-09	72.98	73.42	70.09	70.51	738216
2011-11-10	71.46	71.96	69.93	71.44	940674
2011-11-11	72.23	73.79	71.69	72.98	589922
2011-11-14	72.51	72.51	70.44	70.97	792664
2011-11-15	70.61	72.31	70.15	71.70	506973
2011-11-16	71.07	71.31	69.18	69.26	832369
2011-11-17	69.28	70.47	68.64	69.09	1313633
2011-11-18	69.71	69.96	68.72	69.89	751562
2011-11-21	68.71	68.85	66.48	67.54	732009
2011-11-22	67.27	68.04	66.66	67.35	574750
2011-11-23	66.66	66.70	64.15	64.21	555688
2011-11-25	64.06	66.03	63.65	64.62	183416
2011-11-28	66.40	66.69	64.69	66.18	821479
2011-11-29	66.45	66.58	63.87	64.31	1103504
2011-11-30	67.05	70.13	66.79	69.83	1818935
2011-12-01	69.46	69.46	67.61	68.22	704946
2011-12-02	69.21	70.67	68.99	69.45	955631
2011-12-05	70.14	72.53	70.12	71.63	896322
2011-12-06	71.39	72.22	70.84	71.81	1144588
2011-12-07	71.36	72.57	70.55	72.42	1020745
2011-12-08	71.86	71.86	69.78	70.06	627129
2011-12-09	70.24	72.62	70.12	71.91	638412
2011-12-12	71.07	71.07	69.05	69.45	847492
2011-12-13	69.95	70.62	67.48	67.96	630820
2011-12-14	67.75	68.22	66.71	67.19	1178944
2011-12-15	68.14	68.71	67.45	68.41	862144
2011-12-16	69.06	69.99	68.82	69.31	1419072
2011-12-19	69.81	70.08	67.99	68.10	579796
2011-12-20	69.35	70.57	69.24	69.96	793512
2011-12-21	69.66	70.07	68.66	69.72	659051
2011-12-22	70.00	70.79	69.96	70.38	525179
2011-12-23	70.52	70.73	70.02	70.47	311142
2011-12-27	70.21	71.51	69.65	70.79	439397
2011-12-28	70.70	70.70	69.03	69.09	761810
2011-12-29	69.57	70.92	69.03	70.80	458970
2011-12-30	70.96	71.99	70.12	70.68	418798
2012-01-03	72.06	74.25	71.20	72.30	947849
2012-01-04	71.78	72.66	71.02	72.33	969346
2012-01-05	72.15	73.67	70.52	73.65	796983
2012-01-06	73.56	74.36	72.34	74.01	645887
2012-01-09	74.25	74.25	73.30	73.75	639929
2012-01-10	74.84	76.10	74.68	75.56	645921
2012-01-11	75.40	76.71	74.82	76.53	547676
2012-01-12	75.53	75.55	73.81	75.34	946598
2012-01-13	74.51	75.00	73.57	74.84	539179
2012-01-17	75.63	76.37	75.39	75.87	743694
2012-01-18	75.86	76.34	75.38	75.70	912773
2012-01-19	76.14	77.34	76.02	76.90	601608
2012-01-20	77.14	78.85	76.37	78.78	1220871
2012-01-23	78.86	79.53	78.01	78.32	831274
2012-01-24	77.80	78.59	76.97	77.99	634353
2012-01-25	77.94	79.51	77.72	79.20	715162
2012-01-26	79.37	80.02	78.10	78.30	662342
2012-01-27	77.63	78.69	77.63	78.46	918284
2012-01-30	77.56	78.18	76.95	77.16	702775
2012-01-31	78.04	79.50	77.20	77.99	1482133
2012-02-01	78.89	79.38	78.26	79.08	869058
2012-02-02	79.48	80.57	79.32	80.46	1041698
2012-02-03	80.79	82.57	80.79	82.28	1353532
2012-02-06	82.03	82.23	81.46	81.91	557936
2012-02-07	81.17	81.57	80.74	81.23	701646
2012-02-08	81.06	82.03	80.03	80.43	588159
2012-02-09	80.62	80.90	79.50	80.13	560177
2012-02-10	79.10	80.24	79.09	79.37	510597
2012-02-13	80.54	80.88	79.56	80.20	411208
2012-02-14	79.90	80.30	78.67	79.16	563107
2012-02-15	79.64	80.61	79.32	80.10	717655
2012-02-16	80.09	81.10	79.92	80.53	947790
2012-02-17	80.95	80.95	80.04	80.28	782068
2012-02-21	80.40	80.49	78.50	79.29	698789
2012-02-22	79.16	79.89	78.70	79.31	828302
2012-02-23	79.32	81.05	79.09	80.35	634916
2012-02-24	80.43	80.51	79.73	80.11	593472
2012-02-27	79.62	80.48	78.81	80.27	530216
2012-02-28	80.49	80.94	79.81	80.40	947430
2012-02-29	80.65	81.10	79.97	80.66	1072874
2012-03-01	81.17	81.56	80.43	81.14	827552
2012-03-02	81.10	81.62	80.37	80.79	442685
2012-03-05	80.61	82.11	80.30	82.00	613506
2012-03-06	81.16	81.35	80.61	80.86	652525
2012-03-07	81.24	81.82	80.39	81.72	608956
2012-03-08	82.12	82.12	80.67	80.92	694173
2012-03-09	81.12	82.00	80.77	81.78	966787
2012-03-12	81.86	82.29	81.59	81.78	415550
2012-03-13	82.10	84.11	82.10	84.08	640318
2012-03-14	83.88	84.39	83.05	83.68	396757
2012-03-15	83.63	84.33	82.94	83.70	646420
2012-03-16	83.55	83.80	83.04	83.34	1244780
2012-03-19	83.31	84.06	82.79	83.04	801538
2012-03-20	82.56	83.77	82.28	83.39	543688
2012-03-21	83.26	83.66	82.12	82.12	801125
2012-03-22	81.53	81.53	80.11	81.14	779145
2012-03-23	80.90	81.81	80.00	81.29	670544
2012-03-26	82.35	82.57	81.62	82.34	638792
2012-03-27	82.01	82.47	81.23	81.69	976537
2012-03-28	81.56	82.34	80.64	82.18	943673
2012-03-29	81.42	81.77	80.35	81.62	1035070
2012-03-30	82.27	82.85	81.65	82.26	1302341
2012-04-02	81.12	82.83	80.80	82.40	1068369
2012-04-03	82.16	82.64	81.52	81.87	558124
2012-04-04	81.15	81.45	79.86	79.92	751589
2012-04-05	79.77	79.93	78.27	78.78	892280
2012-04-09	77.37	78.16	77.27	77.89	592457
2012-04-10	78.73	78.73	75.82	76.19	764235
2012-04-11	76.96	77.43	76.67	77.30	474987
2012-04-12	77.60	78.86	77.26	78.86	493649
2012-04-13	78.49	78.75	77.38	77.49	629935
2012-04-16	77.87	78.96	77.70	78.45	911989
2012-04-17	79.13	80.25	78.64	80.07	734684
2012-04-18	79.61	80.41	79.38	80.25	582146
2012-04-19	80.35	80.95	79.49	80.14	553759
2012-04-20	80.45	81.66	80.29	80.92	421067
2012-04-23	77.67	80.41	77.67	80.22	984834
2012-04-24	80.17	81.92	80.09	81.80	822620
2012-04-25	83.24	84.48	82.30	83.38	935775
2012-04-26	84.32	87.40	84.03	86.67	1207566
2012-04-27	86.77	87.61	85.91	87.16	1131561
2012-04-30	87.23	87.87	86.40	87.44	1052862
2012-05-01	87.65	89.10	87.09	88.36	874129
2012-05-02	87.54	88.60	86.67	87.66	768641
2012-05-03	88.05	88.29	86.88	86.90	693554
2012-05-04	86.61	86.79	85.06	85.47	1004144
2012-05-07	84.99	86.09	84.88	85.96	1029527
2012-05-08	85.49	86.64	85.09	86.32	928622
2012-05-09	85.23	86.65	85.10	85.94	496462
2012-05-10	86.56	86.84	85.27	86.11	680307
2012-05-11	85.41	86.37	85.06	85.64	678717
2012-05-14	84.80	85.17	84.03	84.10	799822
2012-05-15	83.90	84.13	82.71	83.17	877521
2012-05-16	83.31	84.42	82.52	82.52	1017981
2012-05-17	82.67	82.87	78.77	79.10	1288802
2012-05-18	79.29	79.43	76.58	76.87	1306859
2012-05-21	77.16	79.91	76.85	79.49	1018800
2012-05-22	79.50	80.30	79.15	79.65	1015252
2012-05-23	78.90	79.67	78.25	79.67	863055
2012-05-24	79.21	80.38	78.39	79.68	696021
2012-05-25	79.92	79.92	78.81	79.03	780816
2012-05-29	79.86	80.89	79.52	80.70	1525707
2012-05-30	79.65	79.79	78.12	78.38	1400716
2012-05-31	78.35	80.31	77.62	79.56	4030196
2012-06-01	78.57	79.10	76.55	76.69	1222873
2012-06-04	76.46	77.06	74.61	75.21	1198703
2012-06-05	75.22	77.14	74.93	76.96	977282
2012-06-06	78.01	79.56	77.50	79.54	652400
2012-06-07	80.45	80.66	78.52	78.70	726310
2012-06-08	78.72	80.21	78.36	80.21	500078
2012-06-11	80.88	81.00	77.10	77.22	645527
2012-06-12	77.85	78.62	77.15	78.46	734100
2012-06-13	78.36	78.67	76.87	77.38	669686
2012-06-14	77.41	78.73	77.24	78.36	789627
2012-06-15	78.47	79.02	77.91	79.01	1280769
2012-06-18	78.53	80.55	78.33	80.35	528252
2012-06-19	80.54	81.91	80.20	81.28	670082
2012-06-20	81.00	82.53	80.69	80.94	511374
2012-06-21	81.16	81.28	79.05	79.39	539240
2012-06-22	79.91	80.22	78.86	79.70	474689
2012-06-25	78.79	79.24	77.75	78.43	530723
2012-06-26	78.60	80.92	78.58	80.31	569216
2012-06-27	80.43	81.12	79.92	80.61	427493
2012-06-28	80.04	81.94	79.38	81.94	549787
2012-06-29	83.84	85.17	83.09	85.11	831976
2012-07-02	87.61	87.61	80.91	85.59	479006
2012-07-03	85.79	87.08	85.30	86.96	261335
2012-07-05	86.68	86.98	85.85	86.44	348900
2012-07-06	85.52	86.65	85.39	86.49	366715
2012-07-09	86.76	86.76	85.77	86.29	518809
2012-07-10	86.91	86.91	83.57	84.01	491075
2012-07-11	83.96	84.49	82.73	83.21	680925
2012-07-12	82.73	83.99	81.69	83.32	682130
2012-07-13	83.47	84.63	82.98	84.54	335990
2012-07-16	84.49	84.72	83.75	84.18	326241
2012-07-17	84.75	85.26	83.34	85.04	546702
2012-07-18	84.94	85.06	83.87	84.34	492885
2012-07-19	84.91	84.91	82.57	82.97	670222
2012-07-20	82.28	83.50	82.10	83.12	448045
2012-07-23	81.52	81.92	80.97	81.67	522571
2012-07-24	82.06	82.44	80.43	81.00	454708
2012-07-25	81.35	82.65	80.35	81.09	551121
2012-07-26	82.80	83.60	80.64	82.28	1127101
2012-07-27	82.51	84.58	81.78	82.61	638135
2012-07-30	82.67	84.07	82.57	83.98	630975
2012-07-31	83.73	84.15	83.06	83.53	772414
2012-08-01	83.75	85.43	83.75	85.07	852110
2012-08-02	84.59	85.49	84.01	85.32	660945
2012-08-03	86.33	87.17	85.85	86.71	727741
2012-08-06	86.98	87.06	86.32	86.85	534641
2012-08-07	87.07	87.31	85.46	85.70	672649
2012-08-08	85.53	85.90	84.86	85.28	478749
2012-08-09	85.35	86.49	85.28	85.79	848946
2012-08-10	85.79	86.16	84.85	85.68	411841
2012-08-13	85.38	86.18	85.23	85.68	379908
2012-08-14	85.88	86.00	85.11	85.31	397337
2012-08-15	85.37	85.96	85.03	85.85	237053
2012-08-16	85.99	86.11	85.03	86.03	454520
2012-08-17	85.94	86.29	85.64	86.02	386518
2012-08-20	85.97	86.20	85.24	85.71	414056
2012-08-21	85.86	86.23	85.38	85.58	467787
2012-08-22	85.47	85.96	84.63	85.90	376694
2012-08-23	85.76	86.25	85.30	85.73	440887
2012-08-24	85.74	86.14	85.42	85.85	261790
2012-08-27	86.21	86.61	84.95	85.34	339512
2012-08-28	85.44	86.17	84.66	86.15	697767
2012-08-29	85.87	86.14	85.48	85.91	313220
2012-08-30	85.24	85.67	84.59	84.77	331238
2012-08-31	85.37	85.58	84.20	85.49	883265
2012-09-04	85.68	86.96	84.51	86.89	561073
2012-09-05	86.83	86.96	85.84	86.21	501399
2012-09-06	86.92	87.49	86.61	86.96	882181
2012-09-07	86.69	87.88	86.69	87.39	497488
2012-09-10	86.87	87.38	86.09	86.75	569611
2012-09-11	86.64	87.04	85.62	86.65	474681
2012-09-12	86.98	87.65	86.46	87.26	358606
2012-09-13	87.28	89.04	87.11	88.67	309652
2012-09-14	89.15	90.76	89.11	90.31	508428
2012-09-17	90.07	90.94	88.98	89.00	518286
2012-09-18	88.71	89.00	87.48	87.59	572817
2012-09-19	87.58	87.77	86.51	86.99	444204
2012-09-20	86.55	86.56	85.11	85.97	767992
2012-09-21	86.48	86.90	85.80	86.49	988352
2012-09-24	85.77	87.16	85.67	86.08	731380
2012-09-25	86.05	86.68	85.10	85.21	814049
2012-09-26	85.35	85.69	84.05	84.10	749510
2012-09-27	84.57	86.15	84.21	85.34	643559
2012-09-28	84.82	85.21	84.09	84.93	750769
2012-10-01	85.25	85.25	82.67	83.64	789105
2012-10-02	84.27	84.63	83.35	84.46	403017
2012-10-03	84.53	85.08	83.84	83.94	755928
2012-10-04	84.50	84.53	82.80	83.28	826306
2012-10-05	83.41	83.52	82.73	83.24	777691
2012-10-08	82.83	83.07	82.30	82.87	377999
2012-10-09	82.99	83.73	82.47	82.50	397043
2012-10-10	82.75	83.06	81.92	82.84	294236
2012-10-11	83.53	84.14	83.24	83.86	591219
2012-10-12	83.80	84.07	82.79	82.91	523799
2012-10-15	82.91	84.09	82.38	83.71	327308
2012-10-16	83.77	84.36	82.91	83.37	349083
2012-10-17	83.11	83.69	81.83	83.22	864046
2012-10-18	83.41	84.68	83.23	84.44	333395
2012-10-19	84.21	84.74	83.12	83.32	457439
2012-10-22	81.81	83.12	81.81	82.99	453378
2012-10-23	81.89	82.72	81.27	82.51	532159
2012-10-24	82.68	82.91	81.86	82.20	402908
2012-10-25	83.71	83.71	79.49	80.62	892255
2012-10-26	80.47	80.62	79.10	79.97	496533
2012-10-31	80.08	81.02	78.84	79.87	765521
2012-11-01	79.95	81.49	79.18	80.73	623374
2012-11-02	81.24	82.73	81.12	82.16	837499
2012-11-05	81.95	82.52	80.70	81.08	514501
2012-11-06	81.45	81.72	80.84	81.58	534217
2012-11-07	80.86	81.26	79.56	80.30	725928
2012-11-08	79.68	79.83	78.49	78.53	663805
2012-11-09	78.35	78.64	77.59	77.82	677215
2012-11-12	78.57	79.30	77.91	78.95	959392
2012-11-13	78.50	79.05	77.65	78.82	1630301
2012-11-14	79.13	79.13	75.50	75.82	1076694
2012-11-15	75.81	76.75	75.02	75.87	619127
2012-11-16	76.10	76.57	75.14	75.70	640977
2012-11-19	76.74	77.61	76.16	77.25	722747
2012-11-20	76.88	77.67	76.36	77.68	714961
2012-11-21	77.78	78.49	77.04	77.66	731977
2012-11-23	78.11	78.87	77.67	78.39	182030
2012-11-26	77.96	79.84	77.96	78.85	715152
2012-11-27	78.18	78.98	77.22	78.69	681883
2012-11-28	78.05	79.45	77.76	79.21	490872
2012-11-29	79.36	79.90	78.61	78.89	952264
2012-11-30	78.74	80.09	78.72	79.95	909873
2012-12-03	80.48	80.67	79.75	80.56	653130
2012-12-04	80.55	80.99	80.06	80.28	809478
2012-12-05	80.35	80.58	79.40	79.65	824931
2012-12-06	79.68	80.45	79.62	80.32	591960
2012-12-07	80.73	81.02	79.84	80.87	765788
2012-12-10	80.98	81.24	80.10	80.60	638995
2012-12-11	80.83	81.10	80.57	80.86	440107
2012-12-12	80.95	81.08	80.11	80.47	647029
2012-12-13	80.40	80.88	79.96	80.14	648393
2012-12-14	80.07	80.87	80.04	80.69	474197
2012-12-17	80.75	81.07	80.26	81.06	639094
2012-12-18	81.29	81.94	81.01	81.91	466116
2012-12-19	81.54	81.99	81.32	81.43	471343
2012-12-20	81.26	82.39	81.25	82.37	675724
2012-12-21	81.02	81.93	80.92	81.26	1424834
2012-12-24	81.28	81.97	80.57	81.66	185267
2012-12-26	81.72	81.72	80.24	80.77	539652
2012-12-27	80.91	81.29	80.03	81.08	356375
2012-12-28	80.39	81.08	79.58	80.22	303832
2012-12-31	80.08	81.39	79.82	81.30	529834
2013-01-02	82.94	83.35	82.02	83.19	724125
2013-01-03	83.07	83.94	82.69	82.90	473852
2013-01-04	82.97	83.58	82.74	83.24	329771
2013-01-07	82.89	83.88	82.76	83.77	413745
2013-01-08	83.89	84.04	83.09	83.39	604403
2013-01-09	83.58	84.11	83.58	83.74	702545
2013-01-10	83.92	84.28	83.34	83.86	745616
2013-01-11	83.84	84.08	83.59	83.92	384207
2013-01-14	83.82	83.96	83.33	83.60	722911
2013-01-15	82.39	84.30	82.39	84.15	421547
2013-01-16	83.57	84.21	83.43	84.14	305652
2013-01-17	84.29	84.54	84.05	84.13	405004
2013-01-18	84.26	85.15	83.98	85.10	584824
2013-01-22	84.92	86.31	83.56	85.53	839158
2013-01-23	85.31	85.63	85.11	85.21	341179
2013-01-24	85.08	85.74	84.79	85.65	689282
2013-01-25	85.73	86.40	85.18	86.38	389674
2013-01-28	86.75	86.75	85.44	86.47	504887
2013-01-29	86.31	86.82	86.04	86.78	462630
2013-01-30	87.01	87.01	84.84	85.19	774969
2013-01-31	84.85	86.11	83.68	85.26	783823
2013-02-01	85.81	86.25	85.10	85.64	741491
2013-02-04	85.31	85.84	85.11	85.66	590507
2013-02-05	85.88	86.49	85.02	86.05	728095
2013-02-06	85.59	86.32	85.47	85.98	832311
2013-02-07	86.12	86.30	85.37	85.94	487426
2013-02-08	86.15	86.90	85.85	86.86	279872
2013-02-11	86.84	87.27	86.30	86.75	607421
2013-02-12	86.75	87.97	86.69	87.81	665842
2013-02-13	87.82	87.99	87.45	87.78	491545
2013-02-14	87.53	87.71	86.91	87.13	348570
2013-02-15	87.07	87.72	86.66	87.72	448494
2013-02-19	88.26	88.57	88.03	88.56	588445
2013-02-20	88.32	88.84	87.08	87.14	600531
2013-02-21	87.23	87.83	85.89	86.01	488797
2013-02-22	86.57	87.00	86.25	86.59	360409
2013-02-25	86.77	87.01	84.98	84.99	504619
2013-02-26	85.44	86.03	84.75	85.56	563235
2013-02-27	85.56	86.50	85.19	86.24	648166
2013-02-28	86.41	87.05	85.99	86.57	1080700
2013-03-01	86.28	87.69	86.00	87.69	885286
2013-03-04	87.51	88.04	87.22	87.79	650949
2013-03-05	88.08	88.36	87.51	87.96	656516
2013-03-06	88.04	89.09	87.48	88.96	557618
2013-03-07	88.82	89.39	88.48	89.10	640038
2013-03-08	89.23	89.96	88.65	89.57	553266
2013-03-11	89.55	90.69	89.43	90.42	587617
2013-03-12	90.54	90.77	89.81	90.61	421309
2013-03-13	90.56	91.28	90.11	90.96	408773
2013-03-14	90.87	92.81	90.87	91.41	607274
2013-03-15	91.45	91.57	90.74	90.94	1414637
2013-03-18	90.49	91.10	90.14	90.79	835608
2013-03-19	90.90	91.11	90.02	90.10	798634
2013-03-20	90.50	91.26	89.85	91.21	447439
2013-03-21	90.79	91.50	90.38	90.65	627589
2013-03-22	91.07	91.29	90.65	91.29	390624
2013-03-25	91.38	92.17	91.25	91.39	439841
2013-03-26	91.39	92.14	91.32	91.53	433966
2013-03-27	90.34	91.50	90.34	91.40	258827
2013-03-28	91.37	91.61	90.69	91.33	836197
2013-04-01	91.27	91.92	90.93	91.59	416772
2013-04-02	91.62	92.51	91.62	92.34	420684
2013-04-03	92.85	93.08	91.44	91.79	551077
2013-04-04	91.85	93.73	91.64	93.50	750277
2013-04-05	92.45	93.87	91.84	93.81	748717
2013-04-08	93.82	94.36	92.94	94.11	711577
2013-04-09	94.34	94.34	93.16	93.54	565039
2013-04-10	93.76	94.20	93.40	93.71	689588
2013-04-11	93.91	94.57	93.55	93.86	631181
2013-04-12	93.59	94.38	93.30	93.67	446541
2013-04-15	93.45	93.85	91.10	91.15	686369
2013-04-16	91.81	93.29	91.33	93.02	615352
2013-04-17	92.44	92.44	90.98	91.83	660836
2013-04-18	91.78	91.84	91.01	91.21	692179
2013-04-19	91.27	94.59	91.24	93.02	1139761
2013-04-22	93.21	93.21	91.51	92.11	736841
2013-04-23	92.67	93.68	92.34	93.45	632019
2013-04-24	93.60	94.12	92.53	94.10	830282
2013-04-25	95.06	95.06	92.94	94.03	581709
2013-04-26	93.87	94.59	93.42	93.74	454211
2013-04-29	93.86	94.38	93.67	94.08	438564
2013-04-30	94.16	96.20	93.84	96.20	828358
2013-05-01	95.48	95.99	93.89	93.99	562867
2013-05-02	94.33	95.09	94.09	94.32	414213
2013-05-03	94.51	95.40	94.51	95.22	355616
2013-05-06	95.24	96.65	95.24	96.48	393966
2013-05-07	96.35	96.79	95.75	96.34	395505
2013-05-08	96.08	96.85	95.81	96.44	793743
2013-05-09	96.69	96.95	95.15	95.49	447384
2013-05-10	95.67	95.91	94.86	95.81	430443
2013-05-13	95.66	96.61	95.33	96.32	337458
2013-05-14	96.61	97.00	96.10	96.39	397417
2013-05-15	96.23	97.02	95.67	96.88	379294
2013-05-16	96.64	97.28	96.21	96.65	492513
2013-05-17	97.10	97.73	96.79	97.72	331171
2013-05-20	97.69	99.05	97.68	98.90	626246
2013-05-21	98.88	101.18	98.83	99.93	797105
2013-05-22	99.95	100.75	97.02	97.66	506536
2013-05-23	96.39	97.14	94.55	96.71	774192
2013-05-24	96.26	96.83	95.32	96.49	357740
2013-05-28	97.50	97.85	95.00	95.92	421830
2013-05-29	94.75	95.17	93.06	95.06	913152
2013-05-30	94.96	95.67	93.45	93.57	575649
2013-05-31	93.25	93.91	92.26	92.26	765039
2013-06-03	92.48	93.07	91.23	91.98	709139
2013-06-04	92.00	92.55	91.13	91.36	627312
2013-06-05	91.55	91.80	90.12	90.74	600194
2013-06-06	90.65	92.44	90.35	92.38	457618
2013-06-07	93.12	93.35	90.76	92.18	418701
2013-06-10	92.58	93.21	91.41	93.21	610013
2013-06-11	92.36	92.94	90.73	91.93	946042
2013-06-12	92.29	92.45	91.49	92.29	1478708
2013-06-13	92.90	95.42	92.36	95.11	955053
2013-06-14	95.06	97.57	94.82	96.90	1046106
2013-06-17	97.27	98.40	96.43	97.13	1192742
2013-06-18	97.07	97.78	96.74	97.28	781125
2013-06-19	97.17	97.38	94.07	94.46	1241288
2013-06-20	93.34	93.41	88.76	89.48	1088963
2013-06-21	90.33	91.68	89.16	90.36	1283503
2013-06-24	89.54	92.06	88.04	89.99	1016640
2013-06-25	90.98	91.54	89.93	90.84	977081
2013-06-26	91.90	92.99	91.85	91.90	872109
2013-06-27	92.30	94.33	92.24	94.15	797497
2013-06-28	93.82	94.30	92.68	93.54	631998
2013-07-01	93.90	94.24	92.91	93.20	576797
2013-07-02	93.25	95.02	92.52	94.94	1171808
2013-07-03	94.26	96.29	93.70	95.75	549612
2013-07-05	95.93	96.50	93.84	95.98	948301
2013-07-08	95.95	97.02	95.88	96.32	1006056
2013-07-09	96.43	97.60	96.29	97.05	719443
2013-07-10	97.05	97.14	96.21	96.62	801334
2013-07-11	97.73	99.37	97.65	99.27	1001293
2013-07-12	99.27	99.46	98.38	99.34	481386
2013-07-15	98.87	99.70	97.77	99.44	829865
2013-07-16	99.36	99.44	98.62	98.77	650545
2013-07-17	99.40	99.40	98.45	98.78	854701
2013-07-18	98.84	100.06	98.63	99.96	344248
2013-07-19	99.96	100.71	99.60	100.69	521814
2013-07-22	100.54	101.15	99.85	101.00	496801
2013-07-23	101.07	101.64	100.58	101.41	655862
2013-07-24	101.37	101.45	98.28	99.29	1205172
2013-07-25	98.77	99.79	97.97	98.52	1102545
2013-07-26	98.31	98.81	97.61	98.54	463435
2013-07-29	98.98	98.98	97.10	97.27	673062
2013-07-30	98.02	98.27	96.05	96.74	528105
2013-07-31	97.15	97.44	94.97	96.15	879560
2013-08-01	96.85	97.31	95.58	96.26	742642
2013-08-02	95.86	96.93	94.64	95.30	570917
2013-08-05	95.32	96.29	94.77	95.39	262247
2013-08-06	94.97	96.08	93.53	94.98	373046
2013-08-07	95.33	95.72	94.45	94.83	460574
2013-08-08	95.14	95.50	94.63	95.23	317720
2013-08-09	95.11	96.45	94.67	95.61	902553
2013-08-12	95.17	95.50	94.41	95.15	855631
2013-08-13	95.02	95.02	93.60	94.21	746406
2013-08-14	93.89	95.23	93.63	94.88	604865
2013-08-15	93.71	94.46	93.10	93.88	817173
2013-08-16	93.50	93.75	91.19	91.36	592926
2013-08-19	91.33	91.42	90.37	90.58	826614
2013-08-20	90.75	93.32	90.61	92.69	871478
2013-08-21	92.62	93.59	91.32	91.77	688099
2013-08-22	91.89	92.75	91.23	92.44	507412
2013-08-23	92.78	93.37	92.05	93.29	808992
2013-08-26	93.29	93.56	92.60	93.10	473498
2013-08-27	92.11	93.33	91.91	92.91	656362
2013-08-28	93.10	93.14	92.17	92.68	431750
2013-08-29	92.48	92.94	91.92	92.89	440350
2013-08-30	93.11	93.51	92.08	92.48	653253
2013-09-03	93.43	93.43	90.04	91.23	1015565
2013-09-04	91.29	91.96	90.58	91.58	501396
2013-09-05	91.43	92.07	90.54	90.77	336822
2013-09-06	91.49	92.40	90.70	92.08	573461
2013-09-09	92.62	94.77	91.51	94.71	501244
2013-09-10	94.83	95.83	94.17	95.38	697398
2013-09-11	95.11	96.33	94.96	96.33	486339
2013-09-12	96.32	96.73	94.38	94.63	576623
2013-09-13	94.86	95.74	94.35	95.68	491896
2013-09-16	97.03	98.03	95.75	96.33	566805
2013-09-17	96.47	97.42	95.37	95.94	442153
2013-09-18	96.23	99.11	95.34	98.88	644161
2013-09-19	99.27	100.49	98.31	98.46	708875
2013-09-20	98.75	99.15	96.86	96.86	837933
2013-09-23	96.75	97.50	95.88	95.92	655870
2013-09-24	96.13	96.30	94.17	94.35	664391
2013-09-25	94.35	94.83	93.24	94.07	879201
2013-09-26	93.97	94.50	93.35	94.23	498591
2013-09-27	93.57	94.26	93.26	93.97	317352
2013-09-30	93.25	94.42	93.25	94.23	572501
2013-10-01	94.35	97.06	94.01	95.67	1269173
2013-10-02	95.04	95.66	94.17	95.60	773641
2013-10-03	95.09	95.44	93.31	93.75	781098
2013-10-04	93.76	94.88	93.42	94.23	414426
2013-10-07	93.50	94.20	93.03	93.87	488850
2013-10-08	93.98	94.12	92.80	92.95	570434
2013-10-09	93.29	94.22	93.05	93.42	586825
2013-10-10	94.42	95.50	94.07	95.45	604787
2013-10-11	95.06	97.87	94.47	97.87	750812
2013-10-14	97.34	98.01	96.85	97.59	616319
2013-10-15	97.07	98.60	96.97	97.93	617713
2013-10-16	98.42	99.38	96.15	99.09	597216
2013-10-17	98.64	100.54	98.39	100.41	473282
2013-10-18	100.27	100.75	99.47	100.46	562372
2013-10-21	100.23	100.42	99.40	99.83	466199
2013-10-22	99.97	101.24	98.49	100.79	465592
2013-10-23	100.56	101.23	99.77	101.11	578962
2013-10-24	101.27	103.00	100.34	102.46	626036
2013-10-25	103.05	104.14	102.39	104.04	433257
2013-10-28	104.09	104.21	102.44	104.11	604623
2013-10-29	101.90	102.16	100.83	101.14	2547422
2013-10-30	101.60	101.60	100.25	101.02	889303
2013-10-31	101.14	101.32	99.85	100.31	813184
2013-11-01	100.81	101.61	100.11	101.47	631536
2013-11-04	101.57	101.97	100.46	101.12	494710
2013-11-05	100.62	101.00	99.36	99.43	547622
2013-11-06	99.62	100.04	98.48	98.56	596312
2013-11-07	98.69	99.00	96.88	96.98	761252
2013-11-08	96.62	97.15	94.97	96.84	586057
2013-11-11	97.10	97.59	96.37	97.43	495062
2013-11-12	97.01	97.31	95.32	96.40	720074
2013-11-13	95.99	96.95	95.40	96.93	522135
2013-11-14	97.24	98.26	97.12	97.71	407637
2013-11-15	97.41	98.37	96.95	98.32	584434
2013-11-18	98.32	98.64	97.37	97.55	426811
2013-11-19	97.16	97.56	96.23	96.73	430389
2013-11-20	96.85	98.03	95.21	95.90	476175
2013-11-21	96.52	96.95	95.52	96.56	306347
2013-11-22	96.61	97.34	95.94	97.27	481664
2013-11-25	97.49	97.70	96.79	97.14	415126
2013-11-26	97.07	97.28	96.16	96.48	616287
2013-11-27	96.49	97.48	96.08	97.24	300043
2013-11-29	97.58	97.58	95.94	95.96	245610
2013-12-02	95.96	97.65	95.29	96.02	505636
2013-12-03	95.75	96.99	95.69	96.60	486447
2013-12-04	95.68	97.73	95.39	97.05	523104
2013-12-05	96.15	98.11	95.23	98.03	807662
2013-12-06	96.81	100.15	96.81	99.96	828277
2013-12-09	99.96	100.34	98.89	99.16	849955
2013-12-10	99.52	100.17	97.86	98.09	882906
2013-12-11	98.47	98.79	95.45	95.62	794095
2013-12-12	95.69	96.80	94.64	95.57	737736
2013-12-13	95.92	97.14	94.93	95.21	513920
2013-12-16	95.06	96.23	94.93	94.96	948281
2013-12-17	95.04	96.11	94.45	95.64	812435
2013-12-18	96.14	98.01	94.99	97.95	1018771
2013-12-19	97.79	98.79	97.05	98.17	870040
2013-12-20	97.42	98.19	96.79	97.48	1340253
2013-12-23	97.90	99.09	97.59	98.44	511413
2013-12-24	98.41	99.24	98.10	98.28	167993
2013-12-26	98.28	98.84	97.61	98.01	238395
2013-12-27	97.47	97.77	96.53	97.63	253958
2013-12-30	97.73	98.24	97.28	97.67	357986
2013-12-31	97.91	98.81	97.59	97.98	576124
2014-01-02	97.76	98.40	96.71	97.56	579426
2014-01-03	97.66	99.33	97.55	98.44	650498
2014-01-06	98.56	98.98	97.73	97.91	676091
2014-01-07	97.87	99.10	97.18	98.79	479541
2014-01-08	98.98	99.34	98.14	98.70	491109
2014-01-09	98.77	98.83	96.80	98.10	601034
2014-01-10	98.49	98.97	97.87	98.44	511021
2014-01-13	98.36	98.91	97.22	97.74	373861
2014-01-14	98.07	98.70	97.39	98.46	470082
2014-01-15	98.54	99.54	98.19	99.36	345198
2014-01-16	98.84	99.43	98.46	99.17	286726
2014-01-17	98.92	99.17	98.32	98.63	328110
2014-01-21	99.24	99.66	98.72	99.54	375549
2014-01-22	99.66	100.65	99.31	100.17	471219
2014-01-23	100.03	100.55	99.27	99.63	474102
2014-01-24	99.42	99.67	97.57	97.62	443418
2014-01-27	97.62	98.58	96.64	96.88	561859
2014-01-28	97.33	99.31	97.33	98.56	782951
2014-01-29	98.17	98.90	97.01	97.60	510029
2014-01-30	97.52	99.69	96.63	99.43	561718
2014-01-31	98.27	100.41	98.26	99.46	666042
2014-02-03	99.55	99.55	96.04	96.48	1266585
2014-02-04	96.74	99.52	96.32	99.34	1121274
2014-02-05	99.24	100.09	98.37	99.17	598834
2014-02-06	99.20	99.92	98.96	99.74	480200
2014-02-07	100.23	100.88	99.42	100.14	334479
2014-02-10	100.00	101.54	99.27	101.44	464602
2014-02-11	101.18	102.24	100.55	101.85	477433
2014-02-12	101.75	102.13	101.15	102.10	387522
2014-02-13	101.21	102.92	101.15	101.85	760439
2014-02-14	101.74	102.89	101.65	102.54	388735
2014-02-18	102.38	102.98	101.50	102.96	369098
2014-02-19	102.49	103.99	102.29	103.13	611485
2014-02-20	103.16	104.00	102.28	102.67	386134
2014-02-21	102.67	103.31	102.25	102.78	361488
2014-02-24	102.78	103.66	102.44	102.67	440768
2014-02-25	102.95	106.04	102.85	105.75	1176390
2014-02-26	106.07	106.07	104.81	104.97	610757
2014-02-27	104.84	107.96	103.96	104.56	419688
2014-02-28	104.46	105.92	104.34	105.36	598460
2014-03-03	104.64	105.39	103.92	105.14	731211
2014-03-04	105.38	106.85	105.38	106.61	628236
2014-03-05	106.33	106.93	105.26	106.00	452543
2014-03-06	106.06	106.32	105.28	105.69	347618
2014-03-07	105.79	105.94	104.17	104.89	448367
2014-03-10	104.89	105.23	103.19	103.71	536021
2014-03-11	104.05	105.49	104.03	104.69	605371
2014-03-12	104.29	105.06	104.23	104.69	396313
2014-03-13	104.96	105.14	103.45	103.77	327122
2014-03-14	103.76	105.11	103.76	104.48	391466
2014-03-17	105.11	105.62	103.98	104.79	360671
2014-03-18	104.69	106.08	103.99	106.00	613118
2014-03-19	105.92	106.67	103.33	103.60	402841
2014-03-20	103.47	104.19	102.15	104.06	585494
2014-03-21	103.97	105.73	103.97	105.18	1008482
2014-03-24	105.18	105.44	103.38	104.31	333076
2014-03-25	104.78	105.70	104.38	105.46	333917
2014-03-26	105.62	105.86	103.95	103.95	411731
2014-03-27	103.46	104.74	103.26	104.70	405002
2014-03-28	104.78	106.35	104.78	105.51	248651
2014-03-31	105.91	106.93	105.12	106.72	561907
2014-04-01	106.81	107.63	106.24	107.63	762376
2014-04-02	107.22	107.66	106.70	107.35	581482
2014-04-03	107.32	107.38	106.37	106.79	305287
2014-04-04	107.55	108.17	106.69	107.29	313896
2014-04-07	106.85	108.40	106.85	107.53	451058
2014-04-08	107.79	108.41	107.10	108.08	578763
2014-04-09	108.34	108.56	107.24	107.33	530292
2014-04-10	107.21	108.19	105.79	105.81	551626
2014-04-11	105.52	106.65	105.09	105.34	892093
2014-04-14	106.16	106.86	105.45	106.17	483789
2014-04-15	106.25	108.45	106.25	108.25	926862
2014-04-16	108.78	109.74	107.39	108.85	730457
2014-04-17	108.48	108.64	107.34	107.65	783135
2014-04-21	107.99	108.70	107.35	108.31	571154
2014-04-22	108.44	108.83	107.52	108.50	653121
2014-04-23	107.91	108.63	107.89	108.15	806101
2014-04-24	108.75	110.95	107.37	109.65	691745
2014-04-25	109.47	109.50	108.36	108.41	415637
2014-04-28	108.94	110.09	108.70	110.04	553774
2014-04-29	110.26	110.41	109.42	109.79	877241
2014-04-30	109.75	111.09	109.25	111.06	765746
2014-05-01	110.65	112.12	110.17	111.96	647177
2014-05-02	112.13	113.44	111.59	112.54	587970
2014-05-05	112.11	112.90	111.47	112.46	811954
2014-05-06	111.95	112.95	111.46	112.51	487481
2014-05-07	113.10	114.29	112.56	114.12	536299
2014-05-08	114.10	115.45	113.78	114.44	932508
2014-05-09	114.47	115.14	114.12	115.07	550004
2014-05-12	115.22	115.72	114.91	115.56	423211
2014-05-13	115.61	116.31	114.67	114.98	354401
2014-05-14	115.02	115.65	114.27	114.87	510039
2014-05-15	114.86	115.37	113.58	114.54	653810
2014-05-16	114.78	115.16	113.91	115.16	556274
2014-05-19	115.08	115.55	114.34	114.95	419889
2014-05-20	114.84	115.52	114.56	114.95	400046
2014-05-21	115.42	116.56	114.65	114.82	361977
2014-05-22	114.74	115.07	114.29	114.32	766499
2014-05-23	114.69	115.51	114.32	115.51	381561
2014-05-27	115.60	115.96	114.55	115.72	448878
2014-05-28	115.49	115.52	114.17	115.07	479212
2014-05-29	115.32	115.84	114.71	115.61	340112
2014-05-30	115.71	116.47	115.09	116.13	552334
2014-06-02	116.37	117.34	115.91	117.09	336907
2014-06-03	116.68	117.43	116.11	116.80	352779
2014-06-04	116.63	117.61	116.33	117.34	300721
2014-06-05	117.54	119.70	116.98	119.63	410727
2014-06-06	119.59	119.59	118.57	119.30	420176
2014-06-09	119.22	119.79	117.86	118.07	577523
2014-06-10	117.86	118.28	116.26	116.93	502861
2014-06-11	117.21	117.82	116.26	117.23	550511
2014-06-12	117.23	117.44	115.73	116.83	596872
2014-06-13	117.17	117.82	116.01	117.42	510319
2014-06-16	117.51	117.95	116.61	116.89	363827
2014-06-17	116.72	117.26	116.00	116.67	651710
2014-06-18	116.59	117.95	116.18	117.36	558259
2014-06-19	117.93	118.34	117.38	118.34	383369
2014-06-20	118.01	118.36	117.34	117.76	960386
2014-06-23	117.95	118.41	117.36	117.47	436786
2014-06-24	117.19	117.72	116.83	117.37	528382
2014-06-25	117.36	117.84	116.61	116.74	771261
2014-06-26	116.31	116.46	115.10	115.61	486957
2014-06-27	115.46	116.23	115.32	115.95	783783
2014-06-30	116.15	116.79	115.20	116.05	515167
2014-07-01	116.68	116.68	114.83	116.29	1100936
2014-07-02	116.35	116.35	115.17	115.51	561555
2014-07-03	115.51	115.76	114.62	114.91	258102
2014-07-07	115.00	115.68	114.55	114.83	570772
2014-07-08	115.02	115.63	114.86	115.28	488369
2014-07-09	115.32	115.61	114.03	115.20	656548
2014-07-10	114.99	116.64	114.74	116.41	842046
2014-07-11	116.45	116.64	115.57	115.85	386926
2014-07-14	116.09	116.38	115.32	116.14	416804
2014-07-15	116.15	117.28	116.15	116.97	619318
2014-07-16	117.08	117.33	116.14	116.94	615448
2014-07-17	116.81	117.28	116.03	116.03	465748
2014-07-18	116.51	117.43	116.28	117.32	454477
2014-07-21	117.21	117.54	116.65	116.95	568980
2014-07-22	118.08	118.77	117.18	118.50	626122
2014-07-23	118.38	118.86	118.05	118.40	391121
2014-07-24	118.40	119.48	117.63	118.65	856394
2014-07-25	118.53	118.67	116.26	116.41	665199
2014-07-28	116.44	117.52	116.07	117.00	361013
2014-07-29	116.93	117.76	115.62	115.62	439270
2014-07-30	115.81	116.47	115.49	116.01	450938
2014-07-31	115.37	115.92	114.20	114.34	488408
2014-08-01	114.27	114.88	113.61	113.84	1040793
2014-08-04	113.74	115.10	113.18	114.73	482935
2014-08-05	114.14	114.73	113.08	113.25	348046
2014-08-06	113.04	113.99	112.00	113.28	416262
2014-08-07	113.20	114.47	112.62	113.24	382422
2014-08-08	113.29	114.00	112.51	113.86	271682
2014-08-11	114.05	114.92	113.82	114.36	329519
2014-08-12	114.36	115.01	113.97	114.54	254578
2014-08-13	114.68	116.86	114.68	116.75	758184
2014-08-14	117.08	117.35	116.02	116.81	308202
2014-08-15	116.85	117.40	116.08	116.49	365174
2014-08-18	117.08	117.99	116.78	117.69	370412
2014-08-19	117.69	118.37	117.40	117.88	764717
2014-08-20	117.54	118.19	116.50	117.86	526909
2014-08-21	118.16	118.48	116.97	116.98	552054
2014-08-22	117.01	117.11	115.71	116.40	334685
2014-08-25	116.68	116.68	115.60	115.80	493228
2014-08-26	115.79	116.74	115.32	116.04	366945
2014-08-27	116.44	117.03	115.75	116.25	411921
2014-08-28	116.16	116.68	115.74	115.85	280336
2014-08-29	116.36	116.55	115.63	115.98	1230129
2014-09-02	115.87	116.46	115.70	115.86	624935
2014-09-03	116.49	116.83	115.53	115.69	535836
2014-09-04	115.60	116.19	115.14	115.21	406531
2014-09-05	115.37	116.03	115.14	115.49	905143
2014-09-08	115.26	116.14	115.04	115.92	515206
2014-09-09	116.12	116.19	115.59	115.86	551269
2014-09-10	115.57	115.60	114.27	114.34	431740
2014-09-11	114.03	115.26	113.98	114.82	506903
2014-09-12	114.10	114.40	110.28	110.29	873265
2014-09-15	110.35	110.85	109.48	109.73	509303
2014-09-16	109.59	111.05	109.25	110.30	839434
2014-09-17	110.81	112.41	110.72	111.52	727263
2014-09-18	111.54	112.10	111.13	111.70	986023
2014-09-19	111.07	112.17	111.07	111.64	1273871
2014-09-22	111.16	111.46	109.84	109.89	554066
2014-09-23	109.80	110.51	109.04	109.07	605659
2014-09-24	108.98	109.66	108.12	108.40	961441
2014-09-25	108.38	108.98	107.02	107.49	790368
2014-09-26	107.13	109.18	106.83	108.86	735258
2014-09-29	108.49	108.80	107.44	108.71	473060
2014-09-30	108.76	108.98	107.32	107.47	721554
2014-10-01	107.24	107.98	106.67	107.47	1114510
2014-10-02	107.07	107.96	105.95	107.73	1266117
2014-10-03	108.37	108.93	107.41	108.32	545548
2014-10-06	108.59	109.36	107.85	108.73	553330
2014-10-07	108.22	109.07	107.28	107.37	402303
2014-10-08	107.73	110.70	107.62	110.59	838792
2014-10-09	110.19	111.46	109.69	110.39	820899
2014-10-10	110.72	112.71	110.70	111.70	760956
2014-10-13	112.45	113.58	111.96	112.19	781811
2014-10-14	112.38	115.15	112.19	114.76	1001138
2014-10-15	114.05	115.90	112.74	113.17	2173804
2014-10-16	112.37	114.56	111.94	114.20	1064757
2014-10-17	115.53	115.53	113.58	114.82	823236
2014-10-20	114.80	116.53	114.75	116.45	674507
2014-10-21	114.48	117.69	114.48	117.61	683440
2014-10-22	117.61	118.69	117.15	117.31	725672
2014-10-23	118.04	119.58	117.36	119.57	990013
2014-10-24	119.37	119.94	118.42	118.98	636038
2014-10-27	119.00	119.69	118.54	119.57	701050
2014-10-28	119.79	120.30	119.24	120.25	794793
2014-10-29	119.92	120.41	119.09	120.11	1126263
2014-10-30	119.74	121.98	119.47	121.91	747937
2014-10-31	122.67	123.03	121.68	122.72	942654
2014-11-03	122.70	123.73	122.30	123.57	1213758
2014-11-04	123.61	124.06	122.77	123.89	653153
2014-11-05	124.26	124.54	123.15	123.89	941101
2014-11-06	123.70	123.72	121.79	121.98	830271
2014-11-07	121.98	122.53	120.85	120.98	625689
2014-11-10	121.00	122.60	120.85	122.41	865592
2014-11-11	122.08	122.35	120.65	121.05	385443
2014-11-12	120.67	120.95	118.82	118.98	661010
2014-11-13	119.38	120.55	118.91	120.42	110151
2014-11-14	120.73	120.99	119.67	120.00	440785
2014-11-17	120.06	120.72	119.53	120.08	482058
2014-11-18	120.37	121.57	120.04	121.27	557511
2014-11-19	120.86	121.66	120.34	121.15	541374
2014-11-20	121.00	121.39	120.46	121.18	559196
2014-11-21	121.69	122.22	121.12	121.31	633392
2014-11-24	121.74	122.14	121.17	121.61	509975
2014-11-25	121.66	122.09	120.91	121.37	613073
2014-11-26	121.82	123.01	121.31	122.90	431972
2014-11-28	123.12	124.28	122.52	123.19	335667
2014-12-01	123.21	124.24	122.47	123.41	715601
2014-12-02	123.17	125.52	122.83	125.45	778270
2014-12-03	125.27	126.05	124.72	125.99	675453
2014-12-04	125.93	126.59	124.86	126.36	697558
2014-12-05	125.62	126.81	124.59	126.78	727566
2014-12-08	126.78	127.83	125.82	127.76	860563
2014-12-09	127.48	129.84	126.97	129.70	620064
2014-12-10	129.71	130.63	128.80	129.91	834920
2014-12-11	130.36	131.41	129.53	129.64	413697
2014-12-12	129.01	130.30	127.61	127.69	549319
2014-12-15	128.28	128.45	125.63	126.28	506114
2014-12-16	126.22	127.42	125.32	125.92	788322
2014-12-17	126.09	129.70	125.55	129.68	852059
2014-12-18	130.46	131.10	129.72	130.57	768626
2014-12-19	130.31	130.72	128.31	129.17	1467987
2014-12-22	129.14	130.21	128.50	130.11	615747
2014-12-23	130.57	130.87	129.20	129.33	527145
2014-12-24	128.73	130.09	128.21	128.32	344146
2014-12-26	128.83	129.88	128.83	129.44	351461
2014-12-29	129.54	130.69	128.89	128.95	501827
2014-12-30	128.77	130.01	128.47	128.86	428992
2014-12-31	129.59	130.14	126.19	126.24	522723
2015-01-02	127.02	128.80	126.79	128.68	362908
2015-01-05	128.27	129.93	127.68	129.38	576554
2015-01-06	129.38	130.99	129.27	130.38	626632
2015-01-07	130.97	132.06	129.56	131.88	566343
2015-01-08	131.88	133.41	131.70	132.53	553705
2015-01-09	132.34	133.40	131.57	132.80	304326
2015-01-12	133.84	135.83	132.52	135.47	751228
2015-01-13	136.01	136.35	134.18	135.15	541990
2015-01-14	134.46	136.24	133.53	135.95	543477
2015-01-15	136.07	136.52	135.23	136.09	570819
2015-01-16	135.85	136.19	134.99	135.77	670819
2015-01-20	135.81	136.31	135.06	135.50	984201
2015-01-21	135.50	135.95	134.67	135.47	537178
2015-01-22	135.77	136.83	134.60	136.44	962660
2015-01-23	135.62	136.76	135.15	136.31	500327
2015-01-26	136.34	138.48	135.78	138.48	494619
2015-01-27	137.65	138.68	137.43	138.22	434696
2015-01-28	138.49	139.63	137.42	137.91	816563
2015-01-29	138.18	138.70	135.65	137.47	691479
2015-01-30	136.07	136.68	133.62	133.64	873117
2015-02-02	133.99	134.58	131.05	133.90	719713
2015-02-03	132.82	135.36	132.36	135.35	522748
2015-02-04	134.65	135.74	133.81	135.12	336681
2015-02-05	135.16	137.27	134.94	137.23	413440
2015-02-06	136.81	136.82	134.56	135.32	1420117
2015-02-09	135.00	136.35	134.23	134.27	731426
2015-02-10	134.88	135.41	133.67	135.14	479666
2015-02-11	135.42	135.89	133.64	135.19	369144
2015-02-12	134.49	137.36	133.94	137.08	471149
2015-02-13	137.19	137.76	135.69	136.39	355187
2015-02-17	136.05	138.12	135.63	136.20	377898
2015-02-18	136.47	138.09	135.45	137.81	481252
2015-02-19	137.21	137.59	134.58	134.89	383461
2015-02-20	134.43	136.67	134.05	136.44	450357
2015-02-23	137.07	137.83	135.49	137.62	505868
2015-02-24	137.34	137.34	133.44	134.58	679983
2015-02-25	134.48	136.51	134.21	134.83	368446
2015-02-26	135.04	135.04	133.11	133.39	400821
2015-02-27	133.72	134.72	132.39	134.63	594447
2015-03-02	134.93	136.93	134.46	135.65	382707
2015-03-03	135.38	136.47	134.64	135.88	307732
2015-03-04	135.44	136.35	134.43	135.09	355422
2015-03-05	135.61	137.21	135.09	135.67	362773
2015-03-06	134.21	134.21	130.58	131.04	630690
2015-03-09	132.03	132.94	131.36	132.76	594354
2015-03-10	132.39	133.28	131.36	131.77	1131734
2015-03-11	132.17	132.40	131.24	131.52	625314
2015-03-12	132.53	135.13	132.34	135.08	649937
2015-03-13	135.13	135.43	133.95	135.15	547302
2015-03-16	136.08	137.24	135.44	136.18	1362014
2015-03-17	135.82	137.17	135.18	136.98	1019481
2015-03-18	136.57	138.75	134.76	138.52	939187
2015-03-19	138.03	139.50	137.72	138.33	1215990
2015-03-20	138.81	144.05	138.80	142.13	15532094
2015-03-23	141.26	143.29	140.93	141.51	1011589
2015-03-24	141.18	142.15	139.20	139.62	984529
2015-03-25	139.83	140.11	136.52	137.12	654055
2015-03-26	136.86	136.98	134.56	136.06	809767
2015-03-27	135.61	136.35	134.90	135.49	543468
2015-03-30	136.03	137.63	135.26	137.41	567406
2015-03-31	137.00	137.82	135.93	136.17	846345
2015-04-01	136.46	136.54	134.71	135.71	560162
2015-04-02	135.47	137.98	135.47	137.76	485184
2015-04-06	138.24	140.00	137.35	139.63	531706
2015-04-07	139.37	139.55	137.28	137.34	582133
2015-04-08	137.30	138.36	137.30	137.90	443279
2015-04-09	137.59	137.91	134.71	134.81	554088
2015-04-10	135.98	136.76	135.02	135.61	356986
2015-04-13	135.10	136.05	135.10	135.28	464191
2015-04-14	135.45	136.91	135.45	136.11	464330
2015-04-15	136.18	137.77	134.47	134.57	487920
2015-04-16	134.18	135.99	133.89	135.49	303221
2015-04-17	135.29	135.56	133.22	134.37	518404
2015-04-20	134.44	135.53	134.07	134.74	528350
2015-04-21	135.16	136.49	135.16	135.89	523920
2015-04-22	135.86	137.34	135.36	136.31	780989
2015-04-23	136.31	137.29	133.78	135.08	748950
2015-04-24	135.06	137.02	134.42	136.64	781820
2015-04-27	137.08	138.14	136.36	136.99	548494
2015-04-28	136.30	136.30	134.88	135.50	475039
2015-04-29	134.46	135.28	131.27	131.59	608915
2015-04-30	131.11	131.61	128.96	129.78	753295
2015-05-01	130.23	131.85	129.96	130.17	632932
2015-05-04	130.64	131.89	130.61	131.15	498840
2015-05-05	130.55	131.17	127.09	127.48	628995
2015-05-06	127.28	127.97	125.75	126.57	566184
2015-05-07	126.76	129.12	126.21	128.51	515725
2015-05-08	129.94	132.54	129.82	130.47	498703
2015-05-11	129.90	131.09	127.99	128.48	429912
2015-05-12	127.59	129.59	126.81	128.90	459179
2015-05-13	129.43	130.36	127.11	127.57	546976
2015-05-14	128.35	130.32	128.06	130.24	423284
2015-05-15	130.17	132.24	130.17	131.23	948540
2015-05-18	130.32	131.19	129.14	129.26	863545
2015-05-19	129.08	129.20	127.49	127.67	852090
2015-05-20	127.69	128.73	127.28	127.93	913396
2015-05-21	128.06	128.49	126.06	126.53	642961
2015-05-22	126.53	127.77	125.85	126.44	672750
2015-05-26	126.32	126.73	125.54	126.41	571812
2015-05-27	126.29	127.97	126.19	127.79	396716
2015-05-28	127.40	128.46	126.36	127.22	492023
2015-05-29	127.38	127.79	125.62	125.86	924452
2015-06-01	126.02	128.52	125.44	128.34	689952
2015-06-02	127.54	127.59	126.14	127.03	411714
2015-06-03	126.80	128.08	125.48	126.03	673032
2015-06-04	125.59	126.14	124.53	124.77	709297
2015-06-05	123.87	124.01	122.64	123.32	695630
2015-06-08	123.32	123.61	122.37	122.41	488224
2015-06-09	122.41	122.73	121.27	121.52	559182
2015-06-10	121.71	123.11	120.91	122.02	652798
2015-06-11	122.92	123.43	122.20	122.93	541688
2015-06-12	123.02	123.67	121.75	121.91	558147
2015-06-15	121.49	121.97	119.75	121.05	1330583
2015-06-16	121.12	122.13	120.87	121.97	662872
2015-06-17	121.99	122.86	121.14	122.65	629268
2015-06-18	123.04	124.80	122.12	123.60	906043
2015-06-19	123.23	123.41	121.98	122.36	909280
2015-06-22	122.32	123.23	121.18	121.31	596055
2015-06-23	121.18	122.68	120.52	120.74	753083
2015-06-24	120.93	121.53	120.32	120.40	518339
2015-06-25	119.92	120.45	118.93	118.94	700507
2015-06-26	118.36	119.51	117.93	118.50	1079980
2015-06-29	119.17	119.42	116.63	116.71	661460
2015-06-30	117.44	118.01	116.09	116.56	740416
2015-07-01	117.33	118.75	116.23	118.75	962997
2015-07-02	119.46	120.95	119.37	119.58	797847
2015-07-06	119.15	120.76	117.79	120.45	606415
2015-07-07	120.92	122.50	119.29	121.93	567384
2015-07-08	121.29	122.26	120.84	121.02	570542
2015-07-09	121.71	122.02	120.42	120.84	549702
2015-07-10	121.61	122.60	121.16	121.90	345849
2015-07-13	120.90	123.08	120.24	121.19	688358
2015-07-14	121.14	121.93	119.45	121.34	630240
2015-07-15	120.84	121.54	120.33	121.34	355953
2015-07-16	122.06	122.54	121.69	122.21	596774
2015-07-17	121.91	122.34	121.08	121.47	355525
2015-07-20	121.23	121.97	120.66	121.63	424974
2015-07-21	121.49	122.21	120.86	121.53	517729
2015-07-22	121.40	122.42	120.98	121.79	383613
2015-07-23	121.57	122.19	118.71	119.58	747594
2015-07-24	119.58	120.88	118.93	120.07	589009
2015-07-27	120.42	121.02	119.77	120.16	676377
2015-07-28	120.28	121.03	119.76	120.57	447641
2015-07-29	120.45	121.68	119.63	121.56	658630
2015-07-30	121.18	121.92	120.72	121.14	549462
2015-07-31	121.50	123.03	120.38	122.13	772908
2015-08-03	122.13	122.91	121.65	122.68	420346
2015-08-04	122.37	123.37	119.95	121.68	482551
2015-08-05	122.05	122.25	120.08	120.76	503733
2015-08-06	120.31	120.95	118.80	120.72	445814
2015-08-07	120.40	121.52	119.54	120.51	452270
2015-08-10	121.20	121.38	120.10	120.60	538052
2015-08-11	119.95	122.15	119.95	121.44	479908
2015-08-12	120.45	121.86	120.30	121.69	419198
2015-08-13	120.99	122.83	119.94	122.71	643207
2015-08-14	122.36	123.41	121.36	122.97	630514
2015-08-17	123.14	124.16	122.18	124.07	490478
2015-08-18	123.81	123.98	123.10	123.77	384527
2015-08-19	123.09	123.71	122.08	123.10	382227
2015-08-20	121.80	122.22	120.76	120.90	812455
2015-08-21	120.45	120.79	118.30	118.35	612784
2015-08-24	114.02	117.00	110.99	111.64	1326275
2015-08-25	113.88	113.97	108.03	108.07	1042857
2015-08-26	110.01	111.60	108.62	111.38	1015674
2015-08-27	112.44	113.81	110.93	112.76	829427
2015-08-28	111.93	113.30	111.66	113.03	562824
2015-08-31	112.78	112.99	109.67	109.79	740516
2015-09-01	109.21	109.21	106.49	107.48	675202
2015-09-02	108.25	109.38	107.67	108.83	470473
2015-09-03	109.43	110.06	108.43	109.42	497222
2015-09-04	108.23	108.68	106.04	107.07	671039
2015-09-08	108.55	109.24	107.58	109.04	395926
2015-09-09	110.30	110.87	107.79	108.01	534340
2015-09-10	108.05	110.90	108.05	109.29	614437
2015-09-11	108.92	111.44	108.78	111.42	494009
2015-09-14	111.77	111.96	110.67	111.07	327241
2015-09-15	111.25	112.99	110.43	112.73	622850
2015-09-16	112.62	115.01	111.86	114.83	475705
2015-09-17	114.90	119.36	114.37	117.29	837047
2015-09-18	115.98	117.63	115.86	116.89	1196039
2015-09-21	117.41	118.74	116.51	117.85	902179
2015-09-22	116.67	117.49	115.54	115.88	601308
2015-09-23	115.94	117.51	115.45	117.05	329148
2015-09-24	116.68	117.37	115.23	116.05	930777
2015-09-25	116.37	117.27	115.48	116.39	401853
2015-09-28	115.13	115.57	113.47	114.17	590820
2015-09-29	114.39	116.14	113.84	115.56	540590
2015-09-30	116.86	116.86	114.19	114.72	771295
2015-10-01	115.22	115.37	113.44	115.15	422267
2015-10-02	114.12	116.36	113.74	116.30	413761
2015-10-05	116.50	118.59	116.36	118.56	322473
2015-10-06	118.49	119.60	117.86	118.93	297260
2015-10-07	119.83	120.76	119.42	120.73	606667
2015-10-08	120.67	121.20	119.74	121.13	462644
2015-10-09	121.12	121.25	119.92	121.16	350828
2015-10-12	121.40	122.12	120.41	121.55	485788
2015-10-13	121.16	121.98	120.20	120.83	447499
2015-10-14	121.03	121.92	118.51	120.74	634162
2015-10-15	121.22	123.42	118.19	123.38	525022
2015-10-16	123.89	125.18	123.19	124.75	685463
2015-10-19	124.37	126.30	124.37	126.22	429824
2015-10-20	125.82	126.85	124.66	125.52	456524
2015-10-21	126.20	126.54	124.37	124.65	550975
2015-10-22	124.78	128.08	124.78	126.47	1134736
2015-10-23	126.52	126.89	124.24	124.82	1133721
2015-10-26	125.18	125.49	123.92	125.41	726255
2015-10-27	125.22	126.08	124.47	125.81	624074
2015-10-28	125.88	126.76	123.31	125.81	505050
2015-10-29	125.50	126.61	125.32	126.41	419323
2015-10-30	126.73	127.26	125.77	125.82	691976
2015-11-02	125.89	129.29	125.55	129.19	589059
2015-11-03	128.80	129.34	126.94	127.20	623844
2015-11-04	127.48	127.91	126.57	127.09	492608
2015-11-05	126.93	128.03	126.12	127.43	367014
2015-11-06	126.34	126.34	122.18	123.29	625049
2015-11-09	122.72	122.94	120.64	121.71	430538
2015-11-10	121.83	124.31	121.55	124.14	446221
2015-11-11	124.42	124.86	123.59	124.29	334411
2015-11-12	123.89	124.10	122.83	123.03	338124
2015-11-13	124.15	124.64	122.06	122.20	351003
2015-11-16	122.05	123.09	121.42	123.09	360274
2015-11-17	122.86	125.15	122.23	123.74	471826
2015-11-18	124.18	125.20	123.28	125.13	285663
2015-11-19	125.41	126.34	124.67	125.56	254820
2015-11-20	126.03	127.10	126.01	126.55	356298
2015-11-23	126.44	127.17	125.53	126.10	468694
2015-11-24	125.55	125.56	123.93	124.69	716170
2015-11-25	124.92	125.52	124.32	125.47	329106
2015-11-27	125.29	126.87	124.85	126.14	158514
2015-11-30	126.59	127.19	125.11	125.24	609492
2015-12-01	125.83	127.94	125.83	127.85	431855
2015-12-02	127.51	128.12	124.67	124.86	526204
2015-12-03	124.50	124.87	122.53	123.32	626457
2015-12-04	124.30	125.64	124.04	124.97	732435
2015-12-07	124.60	124.67	122.53	123.02	624214
2015-12-08	123.43	124.26	121.67	122.06	898664
2015-12-09	121.23	123.27	120.69	122.10	702505
2015-12-10	122.38	122.55	119.68	119.83	738987
2015-12-11	119.07	119.86	117.74	118.66	622930
2015-12-14	118.68	119.00	116.92	118.21	666975
2015-12-15	119.22	120.15	118.65	119.54	565177
2015-12-16	120.09	121.49	119.09	121.25	519869
2015-12-17	121.45	121.87	119.11	119.59	736294
2015-12-18	118.84	119.59	116.82	116.91	965284
2015-12-21	118.15	118.65	116.00	116.67	596714
2015-12-22	117.32	117.92	116.63	117.14	606976
2015-12-23	117.68	120.16	117.68	119.98	744138
2015-12-24	119.86	121.13	119.05	119.91	302465
2015-12-28	119.62	120.52	119.06	120.33	241271
2015-12-29	121.02	121.69	120.33	120.99	541538
2015-12-30	120.12	121.43	118.85	120.95	406621
2015-12-31	120.86	120.88	119.21	119.83	448911
2016-01-04	118.59	118.59	115.81	116.76	451807
2016-01-05	117.20	117.88	116.46	117.65	473297
2016-01-06	116.54	116.90	115.04	115.88	1068343
2016-01-07	114.57	114.91	112.65	112.84	936363
2016-01-08	113.22	113.85	110.41	110.60	741832
2016-01-11	111.06	112.45	110.74	111.06	831917
2016-01-12	111.56	111.82	108.72	109.22	836167
2016-01-13	109.46	109.78	107.94	108.35	813888
2016-01-14	108.51	108.91	107.30	108.00	790665
2016-01-15	106.57	106.61	104.54	106.22	1056556
2016-01-19	107.38	107.38	105.60	106.13	741833
2016-01-20	104.95	105.25	99.93	102.49	1263529
2016-01-21	103.01	105.01	101.90	102.62	923738
2016-01-22	104.12	109.24	104.12	108.31	1480928
2016-01-25	108.50	110.11	107.42	107.83	987906
2016-01-26	108.05	109.44	108.05	109.44	1027175
2016-01-27	108.94	108.94	106.93	107.84	845492
2016-01-28	111.37	111.63	97.58	99.09	2875067
2016-01-29	100.49	103.30	98.52	102.47	3391227
2016-02-01	101.58	102.30	98.47	98.61	1953547
2016-02-02	99.07	99.25	93.59	95.33	2433627
2016-02-03	95.76	95.79	92.44	94.47	1332432
2016-02-04	94.03	97.96	93.39	96.57	1387369
2016-02-05	96.58	96.77	92.95	93.07	1916992
2016-02-08	92.66	93.18	87.07	88.97	1636328
2016-02-09	87.45	88.53	85.17	86.12	1782439
2016-02-10	87.03	89.22	86.53	87.74	1121497
2016-02-11	86.43	86.86	84.98	85.43	1743629
2016-02-12	86.69	86.98	85.44	85.93	1270916
2016-02-16	88.40	89.10	87.02	87.75	920331
2016-02-17	88.56	90.84	88.51	88.77	1684442
2016-02-18	88.84	91.20	88.29	90.34	1456963
2016-02-19	89.90	93.01	89.41	92.62	2577211
2016-02-22	93.54	95.78	93.43	95.57	1378573
2016-02-23	94.75	96.79	93.46	94.02	1081184
2016-02-24	93.34	94.16	92.35	93.88	527352
2016-02-25	94.61	95.76	94.61	95.50	769956
2016-02-26	95.44	96.11	94.73	94.76	850113
2016-02-29	94.87	95.44	93.32	93.53	1260684
2016-03-01	94.41	99.06	94.33	99.04	1111272
2016-03-02	98.71	100.05	98.05	100.03	758640
2016-03-03	100.15	101.22	99.53	101.11	1094477
2016-03-04	101.06	101.42	100.05	100.74	1531678
2016-03-07	100.15	100.42	98.90	99.53	897107
2016-03-08	99.18	99.67	96.30	96.63	959294
2016-03-09	97.08	99.15	96.55	98.25	822610
2016-03-10	99.17	99.17	97.05	98.15	614533
2016-03-11	100.09	100.80	98.54	100.65	763579
2016-03-14	100.13	102.63	99.29	100.02	516375
2016-03-15	99.17	99.58	97.85	98.38	815215
2016-03-16	97.73	101.25	97.68	101.03	993183
2016-03-17	101.25	102.97	100.76	102.35	802610
2016-03-18	102.33	102.74	100.48	100.50	900200
2016-03-21	101.10	102.07	100.41	101.93	953777
2016-03-22	101.03	102.56	100.87	102.00	896876
2016-03-23	101.71	102.29	100.27	100.27	848611
2016-03-24	99.39	100.11	98.12	99.99	906111
2016-03-28	100.21	100.82	98.87	99.92	518973
2016-03-29	99.23	102.84	99.09	102.08	821245
2016-03-30	102.54	103.11	101.53	101.68	514870
2016-03-31	101.51	103.02	101.25	102.76	1342966
2016-04-01	102.15	102.84	101.45	102.52	629691
2016-04-04	102.48	103.31	101.72	102.15	636128
2016-04-05	101.35	101.73	101.08	101.30	830291
2016-04-06	101.42	102.84	100.12	102.75	841933
2016-04-07	102.16	102.37	100.94	101.45	717128
2016-04-08	102.68	103.38	102.25	102.81	704684
2016-04-11	103.00	104.14	102.42	103.79	1068361
2016-04-12	104.86	105.29	104.29	105.11	1210772
2016-04-13	105.35	105.57	104.22	104.90	539893
2016-04-14	104.64	105.56	104.07	105.25	457571
2016-04-15	105.05	106.89	104.37	106.57	954435
2016-04-18	105.91	107.36	105.65	107.35	862779
2016-04-19	107.70	108.62	107.15	108.57	710475
2016-04-20	108.23	108.87	107.86	108.32	1149417
2016-04-21	112.96	115.36	110.00	111.56	1970944
2016-04-22	111.83	112.79	111.39	111.64	805056
2016-04-25	111.44	112.34	111.38	112.34	599860
2016-04-26	112.57	113.15	111.96	113.06	552820
2016-04-27	112.96	113.65	111.78	112.70	501524
2016-04-28	111.71	113.08	111.51	112.05	431009
2016-04-29	111.65	111.93	108.79	111.46	1078801
2016-05-02	112.40	113.42	111.83	113.20	491241
2016-05-03	112.21	112.42	110.47	111.52	683171
2016-05-04	110.79	112.36	110.30	111.61	758133
2016-05-05	111.58	112.20	110.47	111.06	1200719
2016-05-06	111.03	111.35	108.51	111.28	1219599
2016-05-09	111.51	112.41	109.68	112.02	902697
2016-05-10	112.69	112.91	112.03	112.88	757772
2016-05-11	112.74	113.02	110.82	110.95	1162776
2016-05-12	111.48	111.48	109.46	110.42	868995
2016-05-13	110.19	110.64	107.63	108.18	819496
2016-05-16	108.23	109.90	107.52	108.96	476312
2016-05-17	108.71	109.95	106.58	107.17	695120
2016-05-18	106.67	107.06	104.06	105.31	887537
2016-05-19	104.53	105.52	103.19	104.30	647713
2016-05-20	105.03	106.04	104.48	105.37	727371
2016-05-23	105.53	106.05	104.85	105.74	320581
2016-05-24	106.67	106.70	105.66	106.16	666397
2016-05-25	106.41	106.86	104.97	106.48	567157
2016-05-26	106.52	107.09	105.67	106.46	390977
2016-05-27	106.67	107.80	105.74	106.68	309707
2016-05-31	106.85	107.88	106.36	107.51	516643
2016-06-01	107.16	107.97	106.82	107.58	424697
2016-06-02	107.33	108.25	106.19	108.25	590427
2016-06-03	108.85	111.06	107.52	107.69	589666
2016-06-06	107.86	108.38	105.99	106.53	550339
2016-06-07	106.59	107.54	105.51	106.91	359032
2016-06-08	106.78	107.53	106.54	107.45	252639
2016-06-09	107.10	108.17	106.71	107.64	314911
2016-06-10	107.05	109.16	105.91	106.04	517505
2016-06-13	106.04	107.59	105.25	105.49	567337
2016-06-14	105.46	105.98	103.86	104.39	627548
2016-06-15	104.52	106.72	104.14	105.78	825680
2016-06-16	105.05	106.02	103.96	105.92	367727
2016-06-17	105.81	106.51	105.28	106.41	699330
2016-06-20	107.33	109.68	107.23	108.45	967636
2016-06-21	108.56	108.81	106.75	108.39	515019
2016-06-22	108.62	109.48	108.08	108.80	488594
2016-06-23	109.75	111.76	109.26	111.76	667091
2016-06-24	107.86	110.98	107.63	108.36	1321150
2016-06-27	107.44	107.99	102.94	103.09	1048782
2016-06-28	105.03	106.05	104.68	105.99	913142
2016-06-29	106.89	109.29	106.83	109.27	799597
2016-06-30	109.43	112.98	108.66	112.93	1032137
2016-07-01	112.14	112.47	110.21	110.50	870043
2016-07-05	109.74	110.23	109.32	110.08	662343
2016-07-06	109.69	110.00	109.06	109.59	383146
2016-07-07	109.37	109.37	107.51	108.78	379567
2016-07-08	109.65	112.49	109.65	112.41	604719
2016-07-11	112.47	113.79	111.70	113.55	530707
2016-07-12	113.77	115.88	113.11	115.63	843803
2016-07-13	115.92	116.51	114.84	115.84	490639
2016-07-14	115.92	116.73	114.80	115.31	507350
2016-07-15	113.22	116.29	113.22	115.79	511765
2016-07-18	116.01	116.98	114.82	116.94	562789
2016-07-19	117.00	117.80	115.75	117.61	572976
2016-07-20	117.47	117.94	116.23	117.63	693453
2016-07-21	117.14	120.33	116.32	119.99	951828
2016-07-22	119.88	122.83	119.88	121.79	989008
2016-07-25	122.12	123.39	121.98	122.68	563715
2016-07-26	122.95	123.76	121.88	123.05	596498
2016-07-27	123.09	123.57	121.92	122.97	549147
2016-07-28	122.91	124.52	122.61	123.36	511080
2016-07-29	123.43	125.60	123.28	124.97	660874
2016-08-01	124.95	125.07	124.12	124.62	536204
2016-08-02	124.29	124.85	122.72	123.07	800166
2016-08-03	123.25	123.69	122.51	123.34	476560
2016-08-04	123.14	124.32	122.58	124.11	443612
2016-08-05	124.72	125.10	124.20	124.69	393765
2016-08-08	125.00	125.54	124.32	124.83	620750
2016-08-09	124.75	125.22	124.07	125.16	531113
2016-08-10	125.36	125.91	124.31	124.92	561776
2016-08-11	125.49	126.49	124.92	126.05	984269
2016-08-12	125.94	127.95	125.79	126.38	568632
2016-08-15	125.59	127.19	125.48	126.43	511360
2016-08-16	125.75	126.25	124.86	125.39	703773
2016-08-17	125.77	125.77	123.63	125.48	719545
2016-08-18	125.52	125.83	124.42	124.95	719350
2016-08-19	124.49	124.49	122.08	122.45	855512
2016-08-22	122.50	123.41	121.80	123.24	418226
2016-08-23	123.90	123.90	122.99	122.99	414575
2016-08-24	123.00	123.47	121.40	122.50	644027
2016-08-25	122.66	124.52	122.26	122.53	579945
2016-08-26	122.96	123.42	120.40	121.19	803626
2016-08-29	121.58	122.75	121.58	122.57	426179
2016-08-30	122.72	123.06	121.04	122.24	556234
2016-08-31	122.44	124.99	121.75	124.86	1486103
2016-09-01	124.87	125.00	121.74	122.54	718358
2016-09-02	123.26	125.17	122.90	123.85	424738
2016-09-06	124.02	124.54	123.14	124.46	390180
2016-09-07	124.18	126.08	123.45	125.63	633650
2016-09-08	125.03	125.31	123.31	123.66	1000743
2016-09-09	122.45	122.45	117.73	117.73	691669
2016-09-12	117.32	121.48	117.31	120.84	644084
2016-09-13	119.47	119.94	117.06	117.52	729636
2016-09-14	117.63	118.25	116.97	117.52	398433
2016-09-15	117.05	117.81	116.59	117.33	624940
2016-09-16	116.49	117.11	116.25	116.58	1229240
2016-09-19	117.06	117.35	116.68	117.07	727137
2016-09-20	117.99	118.17	116.77	116.92	373175
2016-09-21	117.21	119.33	115.92	118.95	547573
2016-09-22	119.83	120.96	119.79	120.58	640242
2016-09-23	119.96	121.66	119.06	120.74	492895
2016-09-26	120.27	120.58	118.90	119.10	646097
2016-09-27	119.25	119.42	117.21	116.75	805782
2016-09-28	116.96	117.68	116.38	117.09	550377
2016-09-29	116.31	116.88	114.45	114.46	752695
2016-09-30	115.11	115.77	114.02	114.66	1134426
2016-10-03	114.44	114.55	113.15	113.52	867841
2016-10-04	113.77	115.49	111.91	112.47	645769
2016-10-05	112.74	113.16	109.57	109.86	759345
2016-10-06	109.18	111.68	108.60	111.36	928931
2016-10-07	112.01	113.34	110.61	111.11	837705
2016-10-10	111.31	112.86	110.85	112.41	548175
2016-10-11	112.19	112.74	110.45	110.97	1038076
2016-10-12	111.28	111.89	110.36	111.75	559401
2016-10-13	111.16	112.20	111.02	112.00	655324
2016-10-14	112.58	113.03	111.35	111.44	725238
2016-10-17	111.71	112.58	111.32	111.55	623641
2016-10-18	112.87	112.87	111.49	111.72	520958
2016-10-19	111.69	112.19	110.99	112.11	606753
2016-10-20	114.55	115.02	109.54	110.86	1081039
2016-10-21	109.78	110.46	108.27	109.90	912144
2016-10-24	108.97	108.97	107.15	108.01	894404
2016-10-25	107.41	107.50	105.83	106.60	968834
2016-10-26	106.30	106.30	104.57	104.83	559134
2016-10-27	104.91	104.91	102.12	102.66	936589
2016-10-28	102.92	103.78	101.03	101.62	538335
2016-10-31	102.22	104.27	101.36	104.18	991163
2016-11-01	103.97	104.38	102.63	102.79	1120410
2016-11-02	102.93	103.54	101.26	101.26	784551
2016-11-03	101.10	101.69	99.79	99.95	659874
2016-11-04	99.99	101.95	99.60	101.88	865641
2016-11-07	103.91	105.23	103.39	104.61	822451
2016-11-08	104.69	104.73	103.57	104.11	534241
2016-11-09	102.32	106.07	100.83	105.46	898009
2016-11-10	105.63	110.37	105.01	107.94	2165729
2016-11-11	107.66	112.13	107.56	109.79	1549752
2016-11-14	109.91	115.24	109.83	113.91	1616132
2016-11-15	113.97	114.80	111.92	112.55	1314295
2016-11-16	112.19	112.44	109.42	110.33	943166
2016-11-17	110.42	112.70	109.88	110.83	866977
2016-11-18	110.94	111.04	109.13	109.69	688447
2016-11-21	110.17	112.30	110.17	111.18	1015608
2016-11-22	111.53	113.09	110.88	112.51	869641
2016-11-23	111.44	112.12	110.33	111.77	516566
2016-11-25	112.43	112.95	111.38	111.55	183481
2016-11-28	111.14	113.14	110.46	111.25	764673
2016-11-29	111.46	113.04	110.82	112.46	870164
2016-11-30	112.08	112.73	110.73	111.75	708506
2016-12-01	111.49	113.41	111.20	111.76	1203152
2016-12-02	112.26	114.22	111.70	113.94	903404
2016-12-05	114.82	115.61	112.35	114.80	1395588
2016-12-06	115.56	117.35	115.35	116.43	877813
2016-12-07	116.85	118.13	116.09	117.75	991713
2016-12-08	116.80	117.96	115.63	117.47	1170326
2016-12-09	117.62	119.16	116.41	117.29	502536
2016-12-12	116.75	119.76	116.75	119.74	788951
2016-12-13	120.22	120.67	118.20	119.57	816000
2016-12-14	119.64	120.29	117.03	117.36	1421620
2016-12-15	117.36	117.67	114.12	114.50	839050
2016-12-16	115.54	117.46	115.37	116.24	1306884
2016-12-19	116.86	117.76	116.18	116.79	623191
2016-12-20	116.96	118.49	116.19	116.99	534993
2016-12-21	117.06	117.47	113.78	114.14	991875
2016-12-22	114.06	114.54	112.03	113.28	712725
2016-12-23	113.57	114.12	111.26	112.00	550370
2016-12-27	112.41	113.18	111.50	112.43	488893
2016-12-28	112.38	112.38	110.87	110.64	532263
2016-12-29	111.13	112.49	110.26	111.48	633097
2016-12-30	111.39	114.16	111.12	114.08	773328
2017-01-03	115.31	115.53	113.64	115.11	607072
2017-01-04	115.17	117.58	113.56	117.40	1051563
2017-01-05	116.42	116.94	114.52	115.95	538724
2017-01-06	115.75	117.73	115.16	117.19	555428
2017-01-09	117.00	117.76	113.36	113.96	876956
2017-01-10	113.58	113.69	112.04	112.48	628015
2017-01-11	112.56	113.04	111.31	111.42	588272
2017-01-12	111.46	112.72	110.60	112.61	497115
2017-01-13	112.51	113.35	112.48	112.92	502183
2017-01-17	112.76	114.80	112.20	114.56	896963
2017-01-18	114.63	116.21	113.93	115.48	662037
2017-01-19	115.10	115.58	113.39	113.84	627856
2017-01-20	113.93	114.69	113.11	114.66	426277
2017-01-23	114.39	116.41	114.38	116.26	362033
2017-01-24	116.57	117.02	115.63	116.02	497860
2017-01-25	116.31	117.20	114.72	115.33	655541
2017-01-26	116.14	117.75	115.97	116.70	624020
2017-01-27	116.94	117.33	114.36	116.25	684081
2017-01-30	115.77	116.64	114.88	115.66	518025
2017-01-31	115.45	116.98	115.42	115.58	697319
2017-02-01	115.66	117.50	113.24	113.39	635703
2017-02-02	113.53	115.62	113.12	115.07	536728
2017-02-03	116.27	117.25	115.27	115.49	524997
2017-02-06	115.31	115.61	114.28	115.09	477801
2017-02-07	115.41	116.60	113.63	113.91	560857
2017-02-08	114.21	115.63	113.70	115.05	316979
2017-02-09	115.23	115.84	114.80	115.60	423620
2017-02-10	115.57	116.54	115.26	116.45	401288
2017-02-13	116.77	117.37	115.46	117.00	367072
2017-02-14	116.97	118.22	115.62	117.78	535633
2017-02-15	117.36	118.31	116.20	117.90	494950
2017-02-16	118.30	119.79	117.09	117.43	541214
2017-02-17	117.35	118.09	116.36	118.03	361846
2017-02-21	117.95	119.46	117.53	119.13	502849
2017-02-22	119.25	119.62	117.84	119.24	499815
2017-02-23	119.65	120.64	118.24	118.83	425606
2017-02-24	118.71	118.99	117.28	118.52	570546
2017-02-27	118.85	120.08	118.42	119.56	341771
2017-02-28	119.42	119.78	118.36	119.52	566982
2017-03-01	119.56	122.34	118.15	120.65	1024890
2017-03-02	120.26	120.63	117.81	118.27	794692
2017-03-03	118.68	119.43	117.65	119.10	587562
2017-03-06	118.87	120.11	118.53	119.67	624757
2017-03-07	119.47	119.89	118.16	118.92	467999
2017-03-08	118.56	118.81	117.41	117.50	546999
2017-03-09	117.59	118.07	114.58	115.45	707187
2017-03-10	116.16	116.84	112.70	113.15	736108
2017-03-13	113.18	113.79	112.69	112.90	782066
2017-03-14	112.87	112.89	111.67	112.12	436867
2017-03-15	112.21	115.93	112.21	115.40	575144
2017-03-16	115.09	116.27	114.56	114.78	588711
2017-03-17	115.17	116.76	114.44	115.94	1337303
2017-03-20	115.88	116.15	115.01	115.50	311034
2017-03-21	116.24	116.24	113.12	113.25	560569
2017-03-22	113.49	113.63	111.34	112.12	597119
2017-03-23	112.23	114.91	112.23	114.09	785432
2017-03-24	114.48	114.76	113.09	113.27	395772
2017-03-27	112.54	113.23	111.35	111.92	419998
2017-03-28	112.07	112.39	109.95	111.08	507320
2017-03-29	111.11	111.18	109.82	110.97	719196
2017-03-30	110.94	111.86	110.24	111.54	396450
2017-03-31	111.47	113.34	110.79	113.09	719984
2017-04-03	113.04	113.60	112.53	113.30	406789
2017-04-04	113.28	114.17	112.69	113.87	573220
2017-04-05	113.97	115.20	113.61	113.76	474215
2017-04-06	113.62	115.59	113.15	115.18	547301
2017-04-07	115.22	115.98	114.01	114.14	756304
2017-04-10	114.44	115.44	114.00	115.07	432005
2017-04-11	114.95	115.90	114.65	115.67	480696
2017-04-12	115.73	116.13	115.16	115.52	416124
2017-04-13	115.38	115.42	114.23	114.39	244378
2017-04-17	114.47	116.44	114.37	116.39	369627
2017-04-18	115.87	116.62	114.68	115.17	378327
2017-04-19	115.49	116.02	114.10	114.51	558139
2017-04-20	113.41	114.49	111.18	113.34	1237426
2017-04-21	113.26	114.55	112.90	114.20	939613
2017-04-24	115.16	115.35	112.56	113.57	975846
2017-04-25	113.57	114.93	113.13	114.83	708717
2017-04-26	114.55	114.80	112.42	112.46	795248
2017-04-27	112.34	112.76	111.09	111.51	536808
2017-04-28	111.38	111.65	110.35	111.30	638888
2017-05-01	111.52	112.28	111.09	112.01	446084
2017-05-02	112.10	112.92	111.25	112.65	718019
2017-05-03	112.96	112.96	110.99	111.54	470250
2017-05-04	111.38	111.49	110.09	111.22	715650
2017-05-05	111.41	112.33	111.17	111.91	315978
2017-05-08	112.11	112.46	110.56	111.09	507739
2017-05-09	111.00	111.14	109.48	109.78	476714
2017-05-10	109.49	111.16	109.31	110.55	407495
2017-05-11	110.09	110.25	108.37	109.75	606889
2017-05-12	109.55	110.07	108.76	108.93	398573
2017-05-15	108.99	110.55	108.38	108.95	550668
2017-05-16	108.97	108.97	108.00	108.44	493498
2017-05-17	107.37	109.90	106.80	108.21	724112
2017-05-18	108.42	109.75	107.63	108.04	897621
2017-05-19	108.02	109.47	107.74	108.45	1014094
2017-05-22	108.73	109.63	108.52	108.72	526153
2017-05-23	108.86	110.02	108.50	109.15	402282
2017-05-24	109.45	109.80	108.32	108.37	496914
2017-05-25	108.51	109.36	108.22	108.89	774666
2017-05-26	108.97	109.39	107.64	108.02	429838
2017-05-30	108.19	108.61	107.35	107.36	679562
2017-05-31	107.34	108.17	106.92	107.16	1151501
2017-06-01	107.05	109.12	107.00	108.94	762850
2017-06-02	109.36	109.99	108.71	109.58	697888
2017-06-05	109.51	109.80	108.71	109.43	414933
2017-06-06	109.40	109.40	107.56	107.84	694976
2017-06-07	108.14	108.62	107.83	108.54	644065
2017-06-08	108.64	110.49	108.19	109.83	664514
2017-06-09	109.89	112.96	109.62	112.62	800355
2017-06-12	112.81	115.61	112.54	114.90	1188230
2017-06-13	113.64	114.73	112.63	113.67	711127
2017-06-14	114.08	114.41	112.27	112.69	582075
2017-06-15	112.07	113.20	112.07	112.51	500914
2017-06-16	112.80	112.81	111.57	112.14	1245890
2017-06-19	111.99	112.21	111.09	111.52	594350
2017-06-20	111.59	112.13	110.70	111.71	646957
2017-06-21	112.22	114.04	112.22	112.98	1269110
2017-06-22	113.11	114.23	112.53	112.75	952427
2017-06-23	112.76	114.70	112.76	113.25	557113
2017-06-26	113.63	114.06	113.06	113.21	417008
2017-06-27	112.98	113.69	112.27	111.58	616059
2017-06-28	112.21	112.68	111.84	112.13	619526
2017-06-29	111.91	112.43	111.48	112.13	1043665
2017-06-30	112.58	112.86	111.72	112.22	1003062
2017-07-03	112.53	114.34	112.16	114.04	395844
2017-07-05	113.94	114.43	112.07	112.35	525763
2017-07-06	112.28	112.28	108.81	108.98	844742
2017-07-07	108.97	109.34	108.05	108.64	701926
2017-07-10	108.83	109.11	106.81	106.83	493179
2017-07-11	106.81	106.81	105.24	105.48	889005
2017-07-12	106.32	107.48	105.89	106.83	1015382
2017-07-13	107.79	109.89	107.34	109.80	942241
2017-07-14	110.27	111.43	110.02	111.05	552193
2017-07-17	110.95	112.07	110.33	111.24	625314
2017-07-18	110.99	111.49	109.25	109.61	756802
2017-07-19	109.71	111.33	109.71	111.28	410105
2017-07-20	110.29	111.46	106.53	107.28	1396455
2017-07-21	107.20	108.86	107.20	108.11	891521
2017-07-24	108.02	108.59	108.00	108.19	598253
2017-07-25	108.51	108.55	107.88	108.21	609364
2017-07-26	108.03	108.72	107.87	108.02	642136
2017-07-27	107.94	109.30	107.51	109.05	586251
2017-07-28	109.14	110.54	109.11	109.51	547717
2017-07-31	109.93	109.93	108.74	109.54	573599
2017-08-01	109.81	111.68	109.43	110.37	928299
2017-08-02	109.97	110.78	108.59	109.08	422264
2017-08-03	108.92	109.25	108.43	108.48	1364234
2017-08-04	108.44	109.47	108.40	108.81	382607
2017-08-07	108.80	108.94	108.34	108.50	421137
2017-08-08	108.36	108.74	107.86	108.03	424663
2017-08-09	108.09	108.33	107.46	107.87	526830
2017-08-10	107.35	107.88	106.07	106.10	778452
2017-08-11	105.82	106.31	103.61	105.01	887982
2017-08-14	105.64	107.01	105.07	106.46	665869
2017-08-15	106.44	106.44	104.58	105.51	465260
2017-08-16	105.35	106.16	104.97	105.22	736353
2017-08-17	104.65	105.32	103.59	103.59	596294
2017-08-18	103.42	103.90	101.99	102.32	565756
2017-08-21	102.33	103.90	101.96	103.38	478846
2017-08-22	103.45	103.63	102.04	102.86	494147
2017-08-23	102.77	104.76	102.45	104.08	738776
2017-08-24	104.05	104.33	102.90	102.99	744228
2017-08-25	103.37	104.34	102.50	103.79	321941
2017-08-28	104.21	104.79	102.24	102.70	493716
2017-08-29	102.44	102.75	101.68	101.99	318275
2017-08-30	101.86	103.12	101.23	102.94	412212
2017-08-31	103.31	103.62	101.91	102.23	1162264
2017-09-01	102.39	103.56	101.92	103.00	380407
2017-09-05	102.59	103.05	100.68	101.54	1006501
2017-09-06	101.89	102.94	101.54	102.40	687292
2017-09-07	102.32	102.78	101.29	102.19	547701
2017-09-08	101.96	102.31	101.14	101.24	786927
2017-09-11	101.78	102.61	101.64	102.46	571460
2017-09-12	102.48	103.17	101.75	102.00	655874
2017-09-13	101.73	102.14	101.35	101.95	640897
2017-09-14	102.25	104.26	102.09	103.78	1642129
2017-09-15	104.00	104.42	102.59	104.41	2059112
2017-09-18	104.66	104.69	103.27	104.14	764762
2017-09-19	104.00	104.18	102.08	102.19	1095050
2017-09-20	102.32	103.71	102.22	103.65	745083
2017-09-21	103.99	108.04	103.69	107.27	1373845
2017-09-22	107.34	108.85	106.62	106.78	752213
2017-09-25	106.47	108.31	106.47	107.87	653657
2017-09-26	107.86	109.68	107.74	109.31	1073885
2017-09-27	108.95	109.42	107.37	107.39	936281
2017-09-28	107.27	108.39	106.54	106.05	753450
2017-09-29	105.73	107.53	105.62	107.47	810352
2017-10-02	107.46	108.78	107.46	108.34	866946
2017-10-03	108.34	109.90	108.34	109.48	759870
2017-10-04	109.27	110.79	109.14	110.72	648024
2017-10-05	110.82	111.98	110.58	110.70	1015579
2017-10-06	110.37	111.50	109.74	111.38	812628
2017-10-09	110.31	111.03	110.19	110.68	10862265
2017-10-10	110.98	112.21	109.90	110.83	956998
2017-10-11	110.99	111.94	110.98	111.26	641249
2017-10-12	111.07	111.60	110.77	111.19	451377
2017-10-13	111.84	111.84	109.75	109.77	1172188
2017-10-16	109.69	110.38	109.04	109.11	1100058
2017-10-17	109.05	109.55	108.12	108.20	870378
2017-10-18	108.27	108.93	107.59	107.70	831380
2017-10-19	105.18	105.59	102.51	104.65	2606353
2017-10-20	105.17	105.20	103.13	103.31	929929
2017-10-23	103.53	104.22	103.19	103.86	568991
2017-10-24	103.56	104.05	101.96	102.04	1259832
2017-10-25	102.15	102.65	100.71	101.61	1316980
2017-10-26	102.26	102.62	101.15	101.70	887039
2017-10-27	101.87	102.70	100.83	101.26	742159
2017-10-30	100.86	101.63	99.62	100.27	1119305
2017-10-31	100.39	101.63	99.67	101.49	988082
2017-11-01	101.47	101.96	100.82	100.97	637988
2017-11-02	100.80	101.80	100.34	100.97	668225
2017-11-03	100.55	100.86	99.65	99.86	720305
2017-11-06	100.17	101.39	100.13	101.08	747351
2017-11-07	101.42	102.70	101.36	102.31	989028
2017-11-08	102.28	103.37	101.99	102.93	1329193
2017-11-09	102.83	105.01	102.26	104.74	816777
2017-11-10	104.06	106.50	103.99	105.95	748708
2017-11-13	106.32	106.95	105.75	106.13	881163
2017-11-14	105.79	107.99	105.17	106.11	950877
2017-11-15	105.80	106.85	104.86	106.24	633224
2017-11-16	106.32	107.86	106.32	106.93	774348
2017-11-17	106.47	107.66	106.47	106.99	768664
2017-11-20	106.96	107.44	106.23	106.62	725414
2017-11-21	106.63	107.24	106.16	107.19	854631
2017-11-22	106.87	107.45	106.11	106.86	743313
2017-11-24	107.35	107.47	106.66	107.11	198239
2017-11-27	107.29	107.81	106.52	107.35	557219
2017-11-28	107.27	107.29	105.66	107.00	1271994
2017-11-29	107.13	108.86	106.46	108.43	780128
2017-11-30	108.73	108.97	108.09	108.43	1245178
2017-12-01	108.85	109.40	107.75	108.22	1010880
2017-12-04	109.13	110.43	109.13	110.26	871723
2017-12-05	112.47	112.47	108.60	108.84	939075
2017-12-06	109.27	109.29	108.01	108.60	897204
2017-12-07	108.79	108.79	107.86	108.00	841937
2017-12-08	108.54	109.27	107.68	108.83	990453
2017-12-11	108.87	109.61	108.69	108.83	1144017
2017-12-12	108.98	109.91	108.97	109.27	643037
2017-12-13	109.44	109.93	109.14	109.14	659463
2017-12-14	109.47	109.84	109.09	109.39	609132
2017-12-15	109.85	110.48	109.25	109.49	1795950
2017-12-18	109.94	110.93	109.32	110.09	1125570
2017-12-19	109.94	110.18	107.74	107.79	2070438
2017-12-20	107.66	108.19	104.97	105.00	1061889
2017-12-21	105.22	105.61	104.69	105.13	987506
2017-12-22	105.63	106.44	105.18	106.11	618595
2017-12-26	106.37	107.09	105.97	106.44	651612
2017-12-27	106.82	107.04	106.05	106.77	621440
2017-12-28	106.65	107.41	106.58	106.18	706315
2017-12-29	106.50	107.53	106.34	107.05	705763
2018-01-02	107.18	107.24	106.36	106.75	792927
2018-01-03	107.09	107.34	106.65	107.07	491434
2018-01-04	106.85	107.06	104.85	104.85	833410
2018-01-05	105.24	106.10	105.12	105.92	563196
2018-01-08	105.72	106.07	104.72	105.41	796055
2018-01-09	105.11	105.53	104.54	104.61	980356
2018-01-10	104.23	104.23	101.49	101.91	936972
2018-01-11	102.35	102.57	101.26	101.54	626324
2018-01-12	101.68	101.71	101.01	101.26	581312
2018-01-16	101.55	102.42	100.70	100.75	655378
2018-01-17	101.35	101.60	100.15	100.84	801425
2018-01-18	100.89	100.89	99.69	99.82	809412
2018-01-19	99.89	100.47	98.59	99.61	1602608
2018-01-22	99.58	101.96	99.58	101.78	1115884
2018-01-23	102.02	103.11	101.81	103.04	783076
2018-01-24	103.03	103.53	102.35	102.86	923976
2018-01-25	101.84	102.98	100.33	102.34	1047537
2018-01-26	104.06	105.27	102.25	103.86	930860
2018-01-29	103.83	104.99	102.86	104.44	1215188
2018-01-30	104.35	105.00	103.73	104.15	1273597
2018-01-31	104.54	106.66	104.21	106.62	1520255
2018-02-01	106.57	107.11	104.97	105.54	1134136
2018-02-02	104.79	105.45	103.32	104.02	1344907
2018-02-05	103.62	103.80	99.32	99.32	1686014
2018-02-06	97.92	100.45	96.73	99.12	2308644
2018-02-07	98.83	100.50	98.41	98.49	1037855
2018-02-08	98.28	99.89	96.11	96.11	1297604
2018-02-09	96.68	98.70	94.89	97.77	1660365
2018-02-12	97.91	98.85	95.06	98.31	939295
2018-02-13	98.28	99.99	97.49	99.51	868611
2018-02-14	98.77	100.16	97.61	99.48	1060341
2018-02-15	99.84	101.79	99.55	101.34	980513
2018-02-16	101.26	102.49	101.17	102.04	603193
2018-02-20	101.68	103.43	101.59	102.09	983586
2018-02-21	101.86	103.26	100.22	100.23	1303101
2018-02-22	100.40	103.04	100.30	101.73	835309
2018-02-23	102.35	103.60	101.20	103.54	407182
2018-02-26	103.87	104.06	102.89	104.01	524927
2018-02-27	104.18	104.95	101.67	101.71	904335
2018-02-28	102.29	104.40	101.77	102.80	1383271
2018-03-01	102.24	104.11	101.39	102.54	1163122
2018-03-02	102.13	103.85	101.03	103.79	957090
2018-03-05	102.60	105.26	102.38	104.38	1276692
2018-03-06	104.31	105.99	103.74	105.89	658903
2018-03-07	105.36	106.66	104.88	106.15	939527
2018-03-08	106.60	106.60	105.18	105.51	718042
2018-03-09	105.76	105.82	103.73	105.65	753831
2018-03-12	105.48	106.19	105.02	105.84	1051864
2018-03-13	106.45	106.45	104.16	104.47	875352
2018-03-14	104.93	105.07	103.98	104.70	739164
2018-03-15	104.91	105.00	103.65	104.35	717939
2018-03-16	104.21	105.48	103.65	104.94	2325641
2018-03-19	105.00	105.00	103.50	104.22	695690
2018-03-20	104.32	105.11	102.75	103.50	766965
2018-03-21	103.56	104.07	102.35	102.86	795400
2018-03-22	102.52	104.17	101.82	101.88	570023
2018-03-23	101.91	102.13	98.24	98.58	1052690
2018-03-26	99.44	100.38	98.03	100.17	767442
2018-03-27	100.11	102.31	98.55	100.72	710162
2018-03-28	101.32	104.19	101.32	103.07	781582
2018-03-29	103.09	103.74	102.26	102.70	729704
2018-04-02	102.80	103.13	100.34	101.16	785085
2018-04-03	101.24	103.11	100.30	102.67	891501
2018-04-04	101.97	103.25	101.06	102.16	1171455
2018-04-05	102.50	102.50	100.82	101.82	591383
2018-04-06	101.53	102.50	99.95	100.25	897015
2018-04-09	100.53	101.34	99.94	100.18	527891
2018-04-10	100.71	101.67	99.90	100.97	611826
2018-04-11	100.30	101.92	99.85	100.88	455024
2018-04-12	100.99	101.02	99.67	100.76	837283
2018-04-13	100.82	101.15	99.99	100.91	686429
2018-04-16	101.56	102.81	100.67	102.38	736537
2018-04-17	102.49	103.73	101.89	102.97	590710
2018-04-18	103.42	103.84	102.05	102.37	707852
2018-04-19	102.48	104.18	100.66	102.94	814924
2018-04-20	102.84	104.08	100.92	101.82	793860
2018-04-23	102.06	102.62	101.27	102.06	720411
2018-04-24	101.74	102.42	100.91	102.00	677620
2018-04-25	101.91	102.85	101.22	102.24	809778
2018-04-26	102.43	104.23	102.22	103.60	786517
2018-04-27	103.17	105.48	103.04	104.60	1071191
2018-04-30	105.09	105.27	103.51	103.67	1081621
2018-05-01	103.73	104.74	103.03	104.13	1427113
2018-05-02	103.62	103.79	101.39	102.90	1139821
2018-05-03	102.67	103.84	102.55	103.43	2223211
2018-05-04	103.42	106.47	103.39	105.98	1040727
2018-05-07	106.63	106.80	106.05	106.45	750013
2018-05-08	106.26	106.74	105.63	106.35	709613
2018-05-09	106.32	107.28	105.95	107.03	577752
2018-05-10	107.44	107.89	106.72	107.36	571208
2018-05-11	107.51	107.80	105.93	106.15	579513
2018-05-14	106.14	106.40	104.59	104.96	1087162
2018-05-15	104.25	104.47	101.98	102.33	1273601
2018-05-16	102.57	102.86	100.74	100.89	1143081
2018-05-17	100.84	101.42	99.98	100.31	933068
2018-05-18	100.29	100.70	99.65	99.99	2302704
2018-05-21	100.42	101.87	99.24	101.08	1038944
2018-05-22	101.09	101.43	100.15	100.90	891412
2018-05-23	100.94	102.38	100.79	102.07	1081549
2018-05-24	102.14	102.56	101.11	101.53	594625
2018-05-25	101.57	101.76	101.07	101.68	407438
2018-05-29	101.05	102.05	100.58	101.42	827507
2018-05-30	101.72	103.62	101.24	103.15	571304
2018-05-31	102.64	103.70	101.71	103.44	1411443
2018-06-01	104.05	104.05	102.97	103.94	749509
2018-06-04	104.32	104.32	103.13	104.25	998201
2018-06-05	42.16	44.03	42.16	43.70	3721820
2018-06-06	44.08	45.00	43.58	44.82	4503416
2018-06-07	44.75	45.00	43.83	44.69	2772342
2018-06-08	44.45	46.99	44.01	46.80	4217779
2018-06-11	46.85	46.99	45.59	45.87	3406036
2018-06-12	46.35	47.63	45.43	45.65	5622692
2018-06-13	46.07	46.26	38.41	41.11	43225618
2018-06-14	39.85	41.38	39.69	40.48	15967248
2018-06-15	40.02	40.09	38.43	38.74	11157044
2018-06-18	38.34	40.30	37.80	40.18	5775635
2018-06-19	38.95	40.43	38.64	40.22	3954719
2018-06-20	41.07	41.61	39.71	39.78	4071656
2018-06-21	39.40	39.77	38.56	39.37	3996935
2018-06-22	39.75	39.80	38.45	39.24	3695568
2018-06-25	38.50	38.50	36.67	37.15	10254902
2018-06-26	39.01	39.30	37.42	37.48	5626891
2018-06-27	37.75	37.85	36.49	36.54	4569676
2018-06-28	36.50	37.85	36.21	37.66	4377696
2018-06-29	37.54	38.64	36.57	36.80	5071815
2018-07-02	36.02	38.20	36.02	37.94	4263665
2018-07-03	38.20	39.08	37.51	38.86	3622619
2018-07-05	38.90	39.15	36.55	37.02	4606418
2018-07-06	37.06	38.24	36.77	38.11	3131151
2018-07-09	38.79	39.72	37.96	38.61	2722196
2018-07-10	38.70	38.96	37.32	37.83	2577900
2018-07-11	37.29	38.53	37.02	37.76	1863617
2018-07-12	38.22	39.44	38.17	39.06	2989978
2018-07-13	39.26	39.58	38.52	38.60	1713193
2018-07-16	38.75	39.22	38.36	38.51	1813607
2018-07-17	38.50	38.99	37.90	38.90	1233867
2018-07-18	39.80	41.41	39.57	41.15	6824756
2018-07-19	40.73	41.00	40.14	40.80	3432596
2018-07-20	40.80	41.20	40.06	40.27	2323427
2018-07-23	40.18	40.27	39.31	39.76	2378060
2018-07-24	40.60	41.60	39.55	39.79	5050503
2018-07-25	40.01	41.44	40.01	40.82	4649642
2018-07-26	34.15	37.08	34.00	35.89	18623057
2018-07-27	36.32	36.35	34.14	34.42	9994458
2018-07-30	34.18	34.48	31.63	32.69	11027595
2018-07-31	32.68	32.82	31.13	31.99	8787586
2018-08-01	32.03	33.62	31.99	32.94	4786894
2018-08-02	32.52	33.06	32.16	32.98	3587073
2018-08-03	33.10	33.29	31.97	32.45	3915299
2018-08-06	32.35	33.05	32.02	32.58	1754696
2018-08-07	32.85	34.26	32.70	34.02	6213467
2018-08-08	33.80	34.70	33.48	33.84	3232991
2018-08-09	34.09	35.49	34.06	34.78	4053234
2018-08-10	34.50	34.99	34.04	34.60	3139401
2018-08-13	33.00	34.49	32.70	33.77	8065569
2018-08-14	33.40	33.54	32.66	33.42	5521678
2018-08-15	32.20	32.40	31.38	31.90	7143146
2018-08-16	32.15	33.01	31.93	32.57	6289448
2018-08-17	32.29	32.41	30.66	31.12	7224799
2018-08-20	31.45	33.20	31.32	32.64	4781473
2018-08-21	32.34	32.57	30.14	30.95	12137546
2018-08-22	30.50	31.95	30.45	31.80	5651358
2018-08-23	31.58	31.60	30.00	30.04	7034342
2018-08-24	30.05	30.22	28.85	29.76	8748864
2018-08-27	30.26	30.73	30.07	30.46	3654620
2018-08-28	30.55	30.60	29.73	29.98	4692372
2018-08-29	30.15	30.82	29.98	30.69	8126347
2018-08-30	30.34	30.79	29.50	29.65	4764342
2018-08-31	29.72	30.17	29.46	29.60	5957530
2018-09-04	29.88	29.94	28.97	29.26	5123011
2018-09-05	28.90	28.93	27.52	27.64	7566454
2018-09-06	27.45	28.27	26.74	26.89	6866064
2018-09-07	26.87	27.70	26.50	27.07	3715330
2018-09-10	26.86	26.99	26.16	26.36	4665934
2018-09-11	25.99	26.82	25.61	26.69	4142260
2018-09-12	26.52	26.52	25.10	26.10	6393158
2018-09-13	25.56	26.32	24.86	25.19	9239080
2018-09-14	25.50	26.24	25.35	25.47	6287612
2018-09-17	25.25	25.45	24.96	24.99	4055196
2018-09-18	25.00	25.63	25.00	25.04	4954009
2018-09-19	25.14	25.78	24.99	25.55	6851035
2018-09-20	25.73	26.32	25.55	26.04	5434673
2018-09-21	26.96	27.27	26.39	26.98	10212203
2018-09-24	26.45	26.76	25.99	26.35	2951235
2018-09-25	26.58	27.10	26.46	26.72	2045338
2018-09-26	26.96	27.16	26.47	26.62	4105290
2018-09-27	26.54	26.58	25.45	25.67	5885815
2018-09-28	25.52	26.08	25.52	25.71	5584060
2018-10-01	25.87	26.00	25.48	25.58	3349429
2018-10-02	25.06	25.19	24.31	24.98	4606212
2018-10-03	25.01	25.63	24.89	24.92	5152254
2018-10-04	24.98	24.99	23.88	23.94	5545852
2018-10-05	24.14	24.49	23.10	23.39	5953210
2018-10-08	22.82	23.44	22.33	22.74	7330021
2018-10-09	22.68	23.56	22.36	23.25	5152127
2018-10-10	22.80	22.97	21.75	22.00	8112331
2018-10-11	21.58	22.09	21.08	21.48	8812593
2018-10-12	22.45	23.57	22.30	22.84	5994299
2018-10-15	22.62	23.46	22.26	23.12	4026641
2018-10-16	23.29	24.32	22.99	24.18	3881751
2018-10-17	24.10	24.23	23.52	23.66	4585022
2018-10-18	23.64	23.64	22.87	22.93	3852147
2018-10-19	23.50	24.02	23.47	23.50	3941745
2018-10-22	24.70	25.25	24.28	24.36	7696921
2018-10-23	22.19	23.13	22.05	23.11	9396310
2018-10-24	22.83	23.26	22.51	22.74	11818422
2018-10-25	23.89	26.00	23.43	25.98	14920925
2018-10-26	24.89	27.90	24.77	27.90	14241188
2018-10-29	26.99	27.15	26.35	26.69	9278658
2018-10-30	26.40	27.85	26.21	27.59	5688741
2018-10-31	28.07	30.05	28.07	28.98	6776491
2018-11-01	28.93	30.38	28.72	30.20	10464330
2018-11-02	30.04	30.28	29.10	29.23	6356442
2018-11-05	29.05	29.58	28.88	28.99	4205683
2018-11-06	29.43	29.51	28.66	29.01	2419685
2018-11-07	29.20	29.48	28.74	29.41	2475199
2018-11-08	28.96	29.19	28.63	28.72	2353047
2018-11-09	27.94	27.94	27.02	27.27	3410883
2018-11-12	27.31	27.90	26.94	27.09	3171228
2018-11-13	27.30	28.82	27.24	28.50	3719800
2018-11-14	28.80	28.85	28.03	28.50	3938584
2018-11-15	28.18	29.28	28.08	29.10	7602610
2018-11-16	28.75	28.91	27.68	28.36	4433219
2018-11-19	28.36	28.61	27.49	27.56	3460898
2018-11-20	26.74	27.28	26.42	26.96	3301171
2018-11-21	27.45	28.88	27.38	28.26	3664021
2018-11-23	27.67	27.92	26.94	27.01	3446426
2018-11-26	27.44	28.67	27.25	28.45	6971783
2018-11-27	28.00	28.30	27.54	28.10	2980489
2018-11-28	28.48	28.64	27.85	28.15	3965282
2018-11-29	27.70	27.90	26.88	27.60	3037388
2018-11-30	27.81	28.37	27.76	28.07	4475213
2018-12-03	29.34	30.01	29.01	29.45	6665031
2018-12-04	29.12	29.17	28.29	28.40	4265244
2018-12-06	27.50	28.92	27.32	28.89	3106546
2018-12-07	28.88	29.39	27.54	27.63	2439214
2018-12-10	26.51	26.96	26.07	26.90	5664737
2018-12-11	27.85	28.10	26.59	26.80	3935229
2018-12-12	27.30	28.25	27.19	28.12	5379850
2018-12-13	28.19	28.22	26.90	27.07	3027575
2018-12-14	26.63	27.54	26.57	27.05	2463773
2018-12-17	27.00	27.70	26.64	27.10	3826472
2018-12-18	27.36	27.36	26.64	26.66	2844549
2018-12-19	26.90	28.05	26.75	27.03	4308839
2018-12-20	27.00	27.47	26.58	27.00	2963771
2018-12-21	27.14	27.52	26.31	26.48	2971853
2018-12-24	26.33	26.38	25.71	25.78	1831914
2018-12-26	25.85	26.70	25.71	26.61	3126585
2018-12-27	26.20	26.59	25.88	26.28	2614727
2018-12-28	26.47	27.11	26.31	26.78	1369753
2018-12-31	27.07	27.10	26.22	26.68	1182274
2019-01-02	26.20	26.56	25.55	25.99	3437616
2019-01-03	25.89	26.08	24.66	24.73	3093408
2019-01-04	25.44	26.91	25.28	26.52	3848549
2019-01-07	26.95	27.25	26.45	26.86	3315975
2019-01-08	27.20	27.56	26.67	27.46	4163201
2019-01-09	28.00	29.58	27.75	28.95	6666751
2019-01-10	28.06	29.14	27.96	29.02	2400785
2019-01-11	28.50	29.32	28.49	29.23	1659959
2019-01-14	28.79	29.33	28.52	29.21	2500031
2019-01-15	29.72	30.48	29.67	30.26	6347233
2019-01-16	30.00	30.66	29.82	29.97	6812491
2019-01-17	29.97	30.06	29.03	29.76	3479681
2019-01-18	30.01	30.64	29.76	30.19	6763943
2019-01-22	30.55	31.71	30.20	31.20	6266262
2019-01-23	31.48	31.74	30.87	31.22	4246679
2019-01-24	30.97	31.25	29.04	29.81	12818614
2019-01-25	30.00	31.28	30.00	30.60	7230005
2019-01-28	30.13	30.30	29.45	29.93	4373372
2019-01-29	29.90	30.75	29.68	30.54	3344415
2019-01-30	30.79	31.27	29.89	30.21	4495315
2019-01-31	30.32	31.27	30.29	31.03	4023050
2019-02-01	31.00	31.25	30.34	31.06	4166792
2019-02-04	30.78	31.38	30.53	31.26	3717872
2019-02-05	31.22	31.94	31.19	31.70	1994251
2019-02-06	31.68	32.04	31.59	31.84	2260414
2019-02-07	31.75	31.78	30.83	30.90	2608674
2019-02-08	30.75	31.74	30.67	31.68	1737191
2019-02-11	31.74	33.37	31.68	32.92	5008581
2019-02-12	33.38	33.46	32.60	32.91	3778532
2019-02-13	33.00	33.75	32.91	33.29	4847155
2019-02-14	33.11	33.19	32.34	32.74	4817584
2019-02-15	32.93	32.93	32.31	32.58	2279890
2019-02-19	32.88	32.98	31.72	31.95	4518047
2019-02-20	32.09	33.10	32.04	32.57	3209072
2019-02-21	32.76	33.38	32.21	32.88	4402274
2019-02-22	33.15	33.97	32.04	33.97	4085364
2019-02-25	34.94	35.75	34.62	35.53	6006709
2019-02-26	35.00	35.47	34.77	35.43	3584432
2019-02-27	35.06	35.77	34.92	35.52	4369068
2019-02-28	35.32	35.66	34.98	35.60	2589722
2019-03-01	35.81	35.98	35.10	35.50	1956620
2019-03-04	35.96	36.57	35.75	36.30	3907761
2019-03-05	36.00	36.39	35.92	36.06	1674826
2019-03-06	36.07	36.43	35.54	35.55	2429157
2019-03-07	35.18	35.26	34.34	34.64	3875129
2019-03-08	33.41	35.17	33.40	34.75	3568377
2019-03-11	35.19	36.27	35.10	36.06	2409742
2019-03-12	35.83	35.89	32.42	33.68	8752577
2019-03-13	33.55	34.70	33.50	34.19	3779755
2019-03-14	33.50	33.71	32.83	32.99	3697362
2019-03-15	33.49	34.31	33.49	34.03	2967752
2019-03-18	34.42	34.70	34.13	34.50	2360363
2019-03-19	34.65	35.71	34.54	35.51	3389897
2019-03-20	35.39	36.21	35.15	36.21	2671565
2019-03-21	35.95	36.07	35.40	35.66	2310484
2019-03-22	35.30	35.61	34.66	34.82	2586082
2019-03-25	34.92	35.97	34.70	35.82	2507148
2019-03-26	35.80	36.48	35.43	35.99	2018039
2019-03-27	36.00	36.04	35.17	35.53	5466051
2019-03-28	35.46	35.78	34.94	35.72	2680677
2019-03-29	36.00	36.29	35.68	36.08	3099045
2019-04-01	36.46	36.53	35.15	36.03	2944228
2019-04-02	35.95	36.42	35.64	36.37	3151483
2019-04-03	36.49	37.36	36.40	36.71	4036763
2019-04-04	36.65	37.45	35.91	37.20	4666193
2019-04-05	37.10	37.76	36.96	36.97	3786946
2019-04-08	37.00	37.43	36.25	36.66	4067797
2019-04-09	36.57	37.19	36.43	36.92	2924389
2019-04-10	37.00	37.20	36.58	36.84	2426870
2019-04-11	37.00	37.46	36.77	36.86	2132303
2019-04-12	37.18	37.93	37.02	37.14	2617530
2019-04-15	37.00	37.03	34.88	35.30	6001525
2019-04-16	35.85	36.45	34.74	34.86	3576246
2019-04-17	35.16	35.31	34.22	34.64	3850202
2019-04-18	34.73	35.08	33.75	34.08	5231037
2019-04-22	33.91	34.49	33.91	34.24	3509464
2019-04-23	34.13	35.52	34.12	34.98	4618103
2019-04-24	35.14	35.21	34.35	34.42	3364060
2019-04-25	34.62	36.47	34.24	36.17	5500426
2019-04-26	36.50	38.71	36.06	38.60	6032480
2019-04-29	38.50	39.15	38.39	38.67	3623580
2019-04-30	38.87	39.50	38.23	38.47	4656898
2019-05-01	38.73	38.93	37.88	38.18	2433691
2019-05-02	38.37	39.50	38.31	39.05	2486260
2019-05-03	39.34	39.49	38.70	38.97	1702277
2019-05-06	37.00	37.79	36.85	37.58	4476946
2019-05-07	37.30	37.30	36.38	36.51	2937857
2019-05-08	36.65	36.77	36.00	36.65	3420069
2019-05-09	36.01	36.44	35.67	36.20	3981016
2019-05-10	36.66	36.86	35.00	35.58	2913050
2019-05-13	34.49	35.09	33.34	33.56	5989431
2019-05-14	34.28	35.51	33.78	34.98	4586716
2019-05-15	34.98	36.29	34.72	35.54	3565318
2019-05-16	35.90	36.63	35.73	35.90	3120136
2019-05-17	35.42	35.67	34.87	35.25	2372493
2019-05-20	34.39	35.22	34.35	34.56	3384992
2019-05-21	34.91	35.16	33.76	34.87	2910437
2019-05-22	34.82	35.19	34.05	34.10	1857844
2019-05-23	33.50	34.24	33.21	33.75	3100231
2019-05-24	34.03	34.66	33.74	33.98	1984494
2019-05-28	33.98	35.00	33.98	34.37	3605084
2019-05-29	34.13	34.35	33.64	34.00	1735000
2019-05-30	34.08	34.62	34.05	34.32	3884313
2019-05-31	34.11	34.59	33.62	34.41	4748960
2019-06-03	34.41	36.39	34.41	35.52	3778871
2019-06-04	35.76	36.57	35.52	36.46	3563247
2019-06-05	36.38	36.48	33.73	35.30	4000471
2019-06-06	35.16	35.16	34.22	34.37	2530934
2019-06-07	34.61	35.70	34.40	35.26	1864369
2019-06-10	35.93	36.38	35.63	35.67	2462112
2019-06-11	36.40	37.46	36.34	37.00	3988198
2019-06-12	36.20	36.54	35.61	36.42	2206951
2019-06-13	36.50	36.89	36.26	36.33	1844834
2019-06-14	36.17	36.95	35.75	36.72	2444913
2019-06-17	36.79	37.00	36.18	36.73	1690257
2019-06-18	36.66	38.18	36.66	37.30	3255380
2019-06-19	37.87	38.24	37.50	38.11	2015026
2019-06-20	38.70	39.27	37.91	37.98	2369834
2019-06-21	37.69	37.98	37.40	37.68	2285273
2019-06-24	37.22	37.28	35.22	36.42	3747348
2019-06-25	36.15	37.14	36.10	36.35	2515111
2019-06-26	36.60	37.74	36.60	37.50	2097986
2019-06-27	37.65	38.39	37.48	38.09	2199889
2019-06-28	38.00	38.31	37.38	38.10	1655169
2019-07-01	39.00	39.66	38.94	39.30	4345317
2019-07-02	39.30	39.59	38.99	39.56	2468427
2019-07-03	39.50	39.50	38.02	38.50	2000481
2019-07-05	38.62	38.75	37.68	38.25	1925176
2019-07-08	37.56	37.57	35.54	36.80	4711771
2019-07-09	36.41	37.46	36.30	37.00	3522499
2019-07-10	37.50	37.57	36.26	36.49	2514483
2019-07-11	36.65	36.65	35.89	35.99	1927996
2019-07-12	36.21	36.60	35.52	35.90	2361336
2019-07-15	36.85	37.74	36.80	37.20	2749792
2019-07-16	37.49	37.54	36.59	37.30	1772776
2019-07-17	37.48	37.58	36.87	36.99	1378193
2019-07-18	36.83	36.88	36.19	36.42	2250568
2019-07-19	36.64	37.13	36.15	36.18	1942784
2019-07-22	36.17	36.56	36.06	36.26	1755959
2019-07-23	37.53	37.98	36.27	37.23	3929959
2019-07-24	37.30	37.70	36.72	37.51	2559595
2019-07-25	34.24	34.70	32.00	33.24	19847809
2019-07-26	32.95	33.72	32.68	32.77	8900107
2019-07-29	32.63	33.01	31.76	32.06	6843546
2019-07-30	32.24	32.44	31.74	32.16	4239772
2019-07-31	32.16	32.57	31.88	32.20	2941678
2019-08-01	32.51	33.35	32.22	32.39	4257003
2019-08-02	32.07	32.56	31.90	32.55	3084546
2019-08-05	31.59	32.05	30.78	30.98	7966857
2019-08-06	31.33	31.75	30.92	31.39	2838977
2019-08-07	31.22	32.05	30.99	31.73	4661456
2019-08-08	32.12	32.44	31.95	32.20	3102878
2019-08-09	32.20	32.39	31.67	32.20	1759161
2019-08-12	31.91	32.78	31.91	32.28	2537624
2019-08-13	32.02	33.00	32.00	32.35	2237018
2019-08-14	31.86	32.10	31.11	31.77	3259080
2019-08-15	32.00	32.23	31.63	31.84	3084133
2019-08-16	32.01	32.97	32.01	32.88	3206900
2019-08-19	33.21	33.93	33.21	33.48	2427565
2019-08-20	33.50	34.00	33.28	33.52	2128161
2019-08-21	33.82	34.43	33.60	34.21	2316187
2019-08-22	34.32	34.63	34.05	34.23	1578286
2019-08-23	34.03	34.87	33.60	33.95	2161618
2019-08-26	33.96	34.43	33.70	34.05	2942089
2019-08-27	34.44	35.25	34.20	35.09	5104192
2019-08-28	34.88	35.66	34.82	35.50	1665155
2019-08-29	35.97	36.31	35.57	35.83	1830917
2019-08-30	35.90	36.12	35.39	35.63	1871391
2019-09-03	33.85	35.28	33.59	34.81	2305630
2019-09-04	35.14	35.38	34.36	34.53	1574605
2019-09-05	34.79	35.70	34.49	35.70	2681975
2019-09-06	36.09	36.10	35.23	35.60	1419713
2019-09-09	35.50	35.75	35.05	35.56	1447436
2019-09-10	34.68	35.10	33.73	33.91	3343270
2019-09-11	34.40	34.40	33.72	34.37	2691366
2019-09-12	35.05	35.45	34.67	34.76	1568810
2019-09-13	35.10	35.38	34.80	35.26	1359498
2019-09-16	34.82	35.08	34.55	35.00	1149211
2019-09-17	35.05	36.00	34.96	35.99	1662707
2019-09-18	35.99	35.99	35.33	35.84	1899255
2019-09-19	35.98	36.29	35.65	36.04	2099130
2019-09-20	36.26	36.50	35.88	36.29	2189479
2019-09-23	36.32	36.68	36.00	36.02	2015745
2019-09-24	36.32	36.36	34.53	35.02	3050032
2019-09-25	35.00	35.25	34.75	35.11	1617321
2019-09-26	35.03	35.37	34.78	35.34	1118813
2019-09-27	35.49	35.99	33.35	33.77	3125703
2019-09-30	34.22	34.69	34.04	34.24	3038608
2019-10-01	34.50	34.61	33.49	33.85	1917009
2019-10-02	33.85	33.97	33.45	33.71	3141299
2019-10-03	33.65	36.40	33.65	36.39	7096598
2019-10-04	36.31	37.75	36.25	37.70	2834239
2019-10-07	37.46	38.16	37.29	37.71	3214719
2019-10-08	37.09	37.35	36.34	36.58	1770516
2019-10-09	36.87	37.31	36.58	37.00	1202592
2019-10-10	37.00	38.15	36.87	37.35	1941909
2019-10-11	38.00	38.37	37.61	37.88	1989466
2019-10-14	38.00	38.68	37.93	38.12	1545769
2019-10-15	38.46	39.48	38.37	39.47	2541265
2019-10-16	38.50	40.00	38.33	40.00	2616837
2019-10-17	40.00	40.00	38.70	39.28	2222441
2019-10-18	39.15	39.20	38.32	38.96	1837087
2019-10-21	39.09	39.29	38.13	39.22	2586891
2019-10-22	39.64	40.11	37.87	38.06	2973809
2019-10-23	37.70	37.83	36.12	37.79	3939239
2019-10-24	40.86	43.18	40.40	42.72	9317666
2019-10-25	42.27	43.50	41.72	43.10	4701522
2019-10-28	41.75	42.57	41.39	41.85	4619056
2019-10-29	41.73	42.04	41.24	42.04	4417469
2019-10-30	42.05	43.08	41.90	42.91	4626870
2019-10-31	42.86	43.30	42.53	42.81	3607318
2019-11-01	43.63	43.79	42.47	42.75	2583158
2019-11-04	43.48	43.50	42.66	43.07	3085198
2019-11-05	43.00	43.35	42.43	43.33	3482818
2019-11-06	43.13	43.77	42.36	43.68	1953898
2019-11-07	43.80	44.38	43.52	44.00	3155450
2019-11-08	44.00	44.89	43.93	44.59	2662338
2019-11-11	43.73	44.56	43.70	44.33	1661668
2019-11-12	44.20	44.49	43.71	43.94	1407672
2019-11-13	44.33	44.40	43.54	44.17	2320613
2019-11-14	44.17	44.42	43.86	44.15	1780470
2019-11-15	44.02	44.44	43.93	44.44	1935933
2019-11-18	44.44	44.60	44.03	44.34	1856979
2019-11-19	44.23	44.96	44.12	44.38	1634493
2019-11-20	44.36	44.36	43.59	43.82	2128125
2019-11-21	44.00	44.08	43.59	43.70	1470259
2019-11-22	43.66	43.88	43.15	43.45	1281085
2019-11-25	43.23	44.20	43.11	43.89	2850304
2019-11-26	44.00	44.16	43.72	43.93	2933600
2019-11-27	44.00	45.25	43.88	45.20	2518626
2019-11-29	44.26	45.00	43.75	44.26	1369653
2019-12-02	44.24	44.97	44.10	44.69	1546730
2019-12-03	44.25	44.90	43.23	44.85	1722620
2019-12-04	44.80	44.91	43.97	44.24	2138931
2019-12-05	44.50	46.15	44.50	45.37	2273990
2019-12-06	45.75	46.37	45.59	46.11	3583676
2019-12-09	46.00	46.15	45.31	45.47	3466212
2019-12-10	45.59	45.93	45.24	45.27	1248948
2019-12-11	45.30	45.47	44.95	45.34	1370482
2019-12-12	45.49	45.63	45.23	45.40	1274389
2019-12-13	45.34	46.11	45.28	45.52	1664535
2019-12-16	46.01	46.49	45.75	46.00	2808721
2019-12-17	46.26	46.94	46.11	46.64	3793327
2019-12-18	46.97	47.75	46.90	47.72	2841031
2019-12-19	47.57	48.08	46.26	47.20	3091697
2019-12-20	47.34	47.98	46.81	47.31	1913270
2019-12-23	47.53	47.99	47.34	47.54	1451798
2019-12-24	47.58	47.79	47.12	47.58	501314
2019-12-26	47.67	49.03	47.54	48.49	1235789
2019-12-27	48.58	49.04	48.22	48.38	832506
2019-12-30	48.85	48.87	47.89	48.32	1243054
2019-12-31	48.02	48.41	47.83	48.20	997071
2020-01-02	48.39	49.54	48.25	49.43	2064999
2020-01-03	48.53	49.59	48.53	49.06	1848807
2020-01-06	49.07	50.13	48.95	50.12	1383434
2020-01-07	50.24	52.13	50.24	51.31	2007054
2020-01-08	51.36	52.37	51.05	51.67	2909650
2020-01-09	52.78	53.89	52.30	53.61	3177247
2020-01-10	54.00	54.52	53.42	53.90	2974760
2020-01-13	54.96	55.52	54.45	55.10	3128905
2020-01-14	55.07	55.68	54.41	55.67	3358406
2020-01-15	56.27	56.74	55.72	56.54	2930557
2020-01-16	56.30	56.93	56.00	56.13	3555964
2020-01-17	56.01	56.01	53.97	54.02	6268064
2020-01-21	49.49	52.30	48.60	51.95	12824661
2020-01-22	52.36	52.59	49.06	49.40	7748717
2020-01-23	48.29	48.67	46.93	48.43	6772888
2020-01-24	48.43	48.43	46.47	46.68	3926378
2020-01-27	44.25	48.05	44.24	47.43	6423577
2020-01-28	48.41	50.04	47.36	49.96	7930756
2020-01-29	50.98	51.25	48.80	49.79	2621077
2020-01-30	47.91	48.54	46.38	48.48	4287572
2020-01-31	48.37	50.05	48.21	49.90	4857313
2020-02-03	50.05	56.37	49.96	55.29	8364018
2020-02-04	56.00	57.47	55.73	56.05	7243074
2020-02-05	57.36	57.42	53.71	54.08	4998262
2020-02-06	55.00	55.34	53.73	55.02	2771011
2020-02-07	55.00	56.72	54.79	56.01	3856360
2020-02-10	55.83	57.99	55.73	57.90	4679339
2020-02-11	57.60	58.79	57.01	58.19	4489123
2020-02-12	58.83	59.24	57.24	59.18	3778254
2020-02-13	59.00	59.00	58.22	58.78	2409168
2020-02-14	59.08	59.76	58.91	59.12	2762123
2020-02-18	58.89	58.92	56.60	57.96	2730504
2020-02-19	58.44	59.56	58.16	59.40	2173964
2020-02-20	59.23	59.70	57.99	58.46	4079247
2020-02-21	58.31	59.52	57.85	59.47	1853088
2020-02-24	56.67	58.43	56.56	57.59	2716717
2020-02-25	58.00	59.43	56.51	56.58	4212725
2020-02-26	57.50	58.03	56.30	56.30	4146657
2020-02-27	55.00	56.46	55.00	55.16	4598168
2020-02-28	53.92	54.49	51.77	54.39	5179301
2020-03-02	55.87	58.00	54.78	58.00	4763469
2020-03-03	58.65	59.09	57.12	58.31	4221193
2020-03-04	58.65	59.50	57.32	57.70	3894676
2020-03-05	57.36	58.87	56.83	58.49	3506284
2020-03-06	57.01	57.61	55.23	56.49	3380203
2020-03-09	53.00	56.10	52.50	54.67	2708131
2020-03-10	55.58	56.62	52.96	54.24	4984746
2020-03-11	53.00	54.82	52.53	53.66	3521689
2020-03-12	50.92	51.95	49.60	51.01	6095862
2020-03-13	52.85	53.88	50.72	52.59	6366170
2020-03-16	48.50	51.61	46.92	48.41	5885288
2020-03-17	49.51	52.84	48.80	51.82	3664584
2020-03-18	48.13	51.10	46.77	49.62	4585958
2020-03-19	49.89	50.38	47.59	48.08	5643977
2020-03-20	49.50	51.39	48.00	48.36	4847603
2020-03-23	49.11	49.11	45.15	47.00	4631516
2020-03-24	49.99	53.38	49.46	52.96	4469433
2020-03-25	52.51	57.21	52.51	55.61	3552839
2020-03-26	55.00	56.10	54.00	55.73	2771994
2020-03-27	53.55	54.85	52.98	53.44	3928060
2020-03-30	53.50	53.94	50.11	52.00	4957296
2020-03-31	52.45	53.65	50.91	53.26	4101560
2020-04-01	52.16	52.94	50.83	51.57	4297928
2020-04-02	50.50	51.69	50.21	50.68	3555736
2020-04-03	50.60	52.02	50.21	50.65	2719422
2020-04-06	52.31	53.96	51.36	53.76	4744547
2020-04-07	55.16	57.25	54.72	55.82	8963667
2020-04-08	51.06	53.38	50.20	52.06	26224903
2020-04-09	53.20	54.35	50.61	50.82	7884327
2020-04-13	50.80	52.27	50.15	51.80	3455346
2020-04-14	53.03	53.22	52.10	52.44	3651075
2020-04-15	52.41	53.43	51.87	52.19	3242818
2020-04-16	52.50	53.21	50.15	50.24	5046461
2020-04-17	50.59	51.95	50.06	51.66	3757086
2020-04-20	51.50	51.99	50.00	50.01	4694054
2020-04-21	50.00	51.05	49.39	50.96	3528560
2020-04-22	51.80	52.39	50.65	50.72	4085573
2020-04-23	50.32	50.54	49.25	49.79	5329810
2020-04-24	50.28	50.52	47.15	47.39	5892731
2020-04-27	48.80	52.09	48.29	51.40	6267304
2020-04-28	54.14	54.25	51.22	51.84	4845838
2020-04-29	52.97	55.39	52.55	55.26	5762684
2020-04-30	54.84	55.30	53.26	54.19	4662873
2020-05-01	51.84	52.30	49.80	49.90	4782813
2020-05-04	49.39	50.52	48.92	49.59	5622514
2020-05-05	51.03	52.89	50.31	52.09	3255837
2020-05-06	51.86	52.88	51.13	51.69	3054529
2020-05-07	52.65	53.26	52.17	53.19	1812074
2020-05-08	53.79	55.00	53.42	54.80	3097628
2020-05-11	53.99	54.85	53.99	54.13	1793913
2020-05-12	54.30	54.70	53.87	54.17	2649607
2020-05-13	54.25	55.55	53.83	54.39	2919444
2020-05-14	52.66	54.19	51.80	53.77	3649914
2020-05-15	53.70	54.88	53.49	54.00	3108156
2020-05-18	54.91	55.35	54.43	55.01	2529888
2020-05-19	55.50	57.72	55.10	55.94	3396260
2020-05-20	56.71	57.25	53.80	54.60	4379712
2020-05-21	52.77	54.91	52.51	54.66	3915141
2020-05-22	53.34	54.04	52.13	53.30	3408393
2020-05-26	55.00	57.81	54.67	57.32	8062651
2020-05-27	57.16	57.40	54.49	55.98	4411291
2020-05-28	55.95	56.18	55.33	55.54	2003291
2020-05-29	55.50	56.49	54.87	56.46	4560272
2020-06-01	56.94	61.53	56.17	61.03	4831326
2020-06-02	61.46	63.41	61.24	61.79	3585768
2020-06-03	62.55	64.57	61.41	64.39	3004821
2020-06-04	63.51	64.61	62.51	63.26	2944187
2020-06-05	64.63	66.43	63.83	65.84	3998343
2020-06-08	67.18	67.24	64.89	65.85	2981205
2020-06-09	65.50	65.75	62.40	65.58	5669168
2020-06-10	65.02	66.08	64.81	65.54	3081957
2020-06-11	63.51	64.37	62.29	63.04	2235338
2020-06-12	64.43	64.69	62.86	63.71	2566176
2020-06-15	62.51	65.49	62.10	64.84	2361690
2020-06-16	66.00	66.10	61.94	62.42	4457898
2020-06-17	62.72	65.34	62.23	64.16	4020014
2020-06-18	64.72	65.99	64.44	64.58	2605497
2020-06-19	67.02	67.72	65.82	67.05	4229077
2020-06-22	66.60	67.71	65.64	66.76	1337842
2020-06-23	67.96	68.81	67.40	67.60	2422190
2020-06-24	67.26	67.89	66.56	67.55	1794639
2020-06-25	67.15	67.98	66.77	67.93	1106664
2020-06-26	68.14	68.99	67.16	68.33	2694413
2020-06-29	68.06	68.40	66.80	67.44	2298282
2020-06-30	67.96	68.87	67.32	68.38	2395478
2020-07-01	68.54	70.55	67.87	69.95	2777353
2020-07-02	71.40	73.29	71.12	72.93	2688075
2020-07-06	76.01	76.77	72.76	74.15	3809844
2020-07-07	72.78	73.82	70.73	70.85	3793128
2020-07-08	73.08	73.47	71.48	73.09	5240097
2020-07-09	75.27	76.50	74.57	76.39	3624850
2020-07-10	75.90	76.20	73.33	73.56	2368727
2020-07-13	75.31	75.87	72.83	73.18	2538129
2020-07-14	72.42	72.44	69.53	71.95	2687760
2020-07-15	73.00	74.17	72.60	74.05	1976737
2020-07-16	73.25	73.41	71.70	72.64	2014042
2020-07-17	72.91	73.98	71.82	73.76	2551597
2020-07-20	74.49	77.16	73.67	77.04	3193813
2020-07-21	77.72	78.82	77.10	78.45	3785760
2020-07-22	77.49	78.56	76.50	78.31	3942186
2020-07-23	78.71	78.92	74.25	74.31	2848383
2020-07-24	71.32	75.82	70.68	75.74	2678711
2020-07-27	76.35	78.57	75.60	78.50	2993186
2020-07-28	77.40	79.34	76.69	78.69	3809951
2020-07-29	79.14	79.77	74.56	78.47	5337914
2020-07-30	78.19	79.40	76.28	78.00	4107398
2020-07-31	78.55	79.03	77.22	78.17	2699443
2020-08-03	79.50	81.40	78.54	80.97	2881792
2020-08-04	79.12	79.98	77.03	78.84	4654668
2020-08-05	79.69	82.49	79.49	82.02	3081261
2020-08-06	82.20	82.38	80.04	81.30	1719841
2020-08-07	80.00	80.98	75.92	76.58	3591763
2020-08-10	76.50	76.56	73.44	74.00	3072965
2020-08-11	73.73	76.68	72.66	74.89	3628509
2020-08-12	75.09	75.60	73.73	75.57	1630703
2020-08-13	75.63	78.20	75.63	77.11	2913644
2020-08-14	76.35	76.42	73.11	73.58	2475952
2020-08-17	74.76	76.96	74.53	76.60	3083206
2020-08-18	77.10	78.15	76.88	77.62	1511026
2020-08-19	77.71	77.71	73.78	74.09	3277014
2020-08-20	73.60	74.83	72.13	72.98	2905110
2020-08-21	73.00	74.69	72.49	74.09	3464033
2020-08-24	76.05	76.34	73.95	74.56	1933691
2020-08-25	74.78	76.63	74.20	76.62	2851325
2020-08-26	77.00	77.50	75.35	76.78	1680435
2020-08-27	76.12	76.91	75.38	76.43	1964304
2020-08-28	76.34	77.11	75.83	76.93	2496872
2020-08-31	74.33	75.23	73.67	73.81	4234860
2020-09-01	75.37	78.27	74.32	78.20	3077362
2020-09-02	81.49	83.68	78.66	79.81	2916732
2020-09-03	78.46	78.62	74.96	75.83	1802212
2020-09-04	75.55	75.63	70.89	75.13	4075202
2020-09-08	72.92	73.45	70.89	72.65	2690343
2020-09-09	73.01	74.61	72.35	74.28	3050371
2020-09-10	74.25	75.15	71.73	71.82	2195410
2020-09-11	72.93	74.15	72.16	72.98	1792690
2020-09-14	73.90	75.79	73.43	75.05	2178942
2020-09-15	75.97	75.97	74.34	75.44	1539217
2020-09-16	75.73	75.84	74.69	75.25	1265814
2020-09-17	74.00	75.92	73.70	75.74	2844368
2020-09-18	76.13	76.61	74.44	75.67	2340726
2020-09-21	74.04	74.35	72.15	73.05	2326671
2020-09-22	73.40	73.86	71.74	73.71	2065732
2020-09-23	74.00	74.45	72.63	73.82	1572608
2020-09-24	73.00	73.57	71.82	72.78	1672210
2020-09-25	72.93	73.89	71.80	72.08	2945824
2020-09-28	72.96	75.29	72.10	74.28	3532261
2020-09-29	74.20	74.94	72.23	74.73	1454365
2020-09-30	74.81	76.53	74.59	76.04	1699198
2020-10-01	76.80	77.26	76.19	76.74	1109736
2020-10-02	75.41	77.00	74.80	75.67	955874
2020-10-05	76.27	77.14	75.06	76.43	1700269
2020-10-06	77.36	77.80	76.35	76.93	1561434
2020-10-07	78.47	80.51	78.03	79.76	1833227
2020-10-08	79.59	79.75	77.93	78.58	1642994
2020-10-09	79.26	80.66	77.93	79.38	1495632
2020-10-12	79.59	80.26	78.81	79.11	1596769
2020-10-13	79.35	79.62	77.50	79.57	1579192
2020-10-14	79.98	81.04	78.75	80.26	2287857
2020-10-15	79.44	80.48	78.25	80.01	1485978
2020-10-16	80.52	81.72	79.31	79.73	1653399
2020-10-19	80.46	81.00	78.06	78.32	1946018
2020-10-20	78.40	81.68	78.25	80.32	2347970
2020-10-21	77.63	77.69	73.18	74.92	6216551
2020-10-22	73.00	73.50	66.29	66.34	11800984
2020-10-23	68.01	71.00	66.40	70.31	8743062
2020-10-26	70.01	70.50	67.53	69.40	4623181
2020-10-27	69.80	70.68	66.54	66.56	3761948
2020-10-28	66.07	67.64	65.25	66.52	6222381
2020-10-29	66.00	68.46	65.84	67.01	3613247
2020-10-30	67.10	67.10	65.52	66.46	3389733
2020-11-02	67.06	67.30	65.63	66.34	2462290
2020-11-03	66.48	66.97	65.94	66.86	1579601
2020-11-04	67.67	71.34	67.67	70.97	3976273
2020-11-05	72.14	73.51	69.59	70.98	3172415
2020-11-06	70.59	73.16	69.83	71.23	2444090
2020-11-09	72.88	73.23	70.35	71.32	2392430
2020-11-10	70.37	71.26	69.02	70.06	2071423
2020-11-11	70.17	70.66	68.55	69.11	2131234
2020-11-12	69.84	72.12	69.80	71.88	2708983
2020-11-13	73.00	76.00	72.90	74.59	4342318
2020-11-16	74.54	76.33	73.25	75.18	1858619
2020-11-17	75.83	75.83	73.61	74.01	1588452
2020-11-18	74.00	74.40	72.13	73.73	1430864
2020-11-19	73.42	75.20	72.36	74.75	1716882
2020-11-20	74.18	74.52	72.72	74.44	2930075
2020-11-23	73.83	74.59	72.82	73.36	1500600
2020-11-24	73.57	74.80	72.82	73.80	1664820
2020-11-25	73.60	74.19	72.98	73.85	2480319
2020-11-27	73.50	73.70	72.24	73.11	2013031
2020-11-30	72.39	72.54	70.00	70.06	3934743
2020-12-01	71.05	71.50	70.58	71.11	2432665
2020-12-02	71.56	71.56	68.91	70.01	1958545
2020-12-03	70.32	71.08	69.82	70.39	1706654
2020-12-04	70.30	71.27	69.95	71.21	1720029
2020-12-07	71.18	71.64	70.80	71.13	2427684
2020-12-08	70.44	70.65	67.95	69.04	2663087
2020-12-09	69.59	69.66	67.54	67.84	2448107
2020-12-10	67.11	69.15	66.65	68.52	1839933
2020-12-11	68.15	68.75	66.86	67.44	2347766
2020-12-14	67.66	68.65	66.78	67.99	2267186
2020-12-15	68.73	69.55	68.55	69.13	2745086
2020-12-16	69.51	70.30	68.77	69.71	1855010
2020-12-17	69.94	70.00	68.17	69.26	2270184
2020-12-18	68.71	70.09	67.15	70.01	3406656
2020-12-21	68.77	69.75	68.24	69.67	3025849
2020-12-22	69.45	69.75	68.35	68.89	2508886
2020-12-23	69.22	69.58	68.17	68.86	1242289
2020-12-24	68.60	70.28	68.21	69.71	1614450
2020-12-28	70.20	70.20	67.02	68.00	1740215
2020-12-29	67.84	69.15	67.81	68.60	2808545
2020-12-30	69.41	72.73	68.88	71.76	3052091
2020-12-31	72.01	72.41	71.23	71.51	3066628
2021-01-04	71.56	71.97	68.63	69.22	2963494
2021-01-05	67.52	68.95	65.30	68.88	3889873
2021-01-06	69.00	69.50	66.48	66.78	3777099
2021-01-07	67.10	67.88	64.90	65.11	4898322
2021-01-08	65.50	67.95	65.30	67.82	4539551
2021-01-11	67.65	68.50	66.25	66.51	1905085
2021-01-12	67.46	67.46	65.04	65.51	2591166
2021-01-13	65.26	66.00	64.79	65.81	3303407
2021-01-14	66.20	67.05	65.05	65.10	2596338
2021-01-15	65.46	66.35	64.85	65.60	2199681
2021-01-19	66.91	68.64	66.70	68.33	4248956
2021-01-20	68.99	69.17	67.39	67.74	5610911
2021-01-21	68.10	84.43	65.15	78.04	16223518
2021-01-22	74.18	77.94	71.27	76.00	6428373
2021-01-25	77.00	80.88	76.28	78.65	5790321
2021-01-26	78.65	79.98	77.49	78.80	3162117
2021-01-27	78.36	79.65	76.87	78.38	3378534
2021-01-28	75.00	76.00	72.87	75.14	4674087
2021-01-29	75.95	78.99	74.64	76.88	4506826
2021-02-01	76.61	78.37	76.13	76.60	3658985
2021-02-02	76.99	81.48	75.09	81.17	5691356
2021-02-03	80.25	81.26	78.59	78.59	3824961
2021-02-04	79.66	79.71	78.38	79.40	3450148
2021-02-05	79.43	81.10	78.60	80.37	3180846
2021-02-08	80.50	81.00	79.40	79.92	1775342
2021-02-09	80.00	85.00	79.36	84.98	4365726
2021-02-10	85.68	88.50	85.30	87.29	3929309
2021-02-11	87.63	89.21	87.46	87.64	1515744
2021-02-12	87.15	89.88	86.57	89.10	1274745
2021-02-16	89.05	90.96	87.25	87.51	2508663
2021-02-17	86.73	87.27	84.91	85.70	2069631
2021-02-18	84.64	86.91	83.95	86.58	1467550
2021-02-19	87.68	90.81	87.50	90.15	2987100
2021-02-22	87.85	88.64	84.71	84.83	3875032
2021-02-23	83.26	84.58	80.12	83.66	3245451
2021-02-24	83.37	83.51	79.02	81.34	3047372
2021-02-25	80.70	81.42	77.01	77.67	3506002
2021-02-26	76.31	78.83	75.68	77.54	3575200
2021-03-01	80.39	81.60	79.48	79.79	2027368
2021-03-02	80.07	82.69	77.93	78.48	1638537
2021-03-03	79.81	79.89	75.51	76.40	2688892
2021-03-04	76.43	78.03	74.27	75.12	3469817
2021-03-05	75.11	76.53	74.34	76.04	2728689
2021-03-08	74.00	74.67	65.46	68.84	11801044
2021-03-09	72.00	76.00	70.63	75.75	10999017
2021-03-10	75.53	78.07	66.60	66.93	7953044
2021-03-11	69.86	69.86	66.93	68.53	7280643
2021-03-12	67.94	71.27	67.65	70.20	4482355
2021-03-15	69.55	70.51	68.96	69.94	1265455
2021-03-16	70.34	71.35	69.60	70.33	2294455
2021-03-17	69.00	69.34	66.36	67.38	4637804
2021-03-18	67.91	67.94	65.65	65.77	3811170
2021-03-19	65.84	66.84	64.83	65.75	3027201
2021-03-22	65.12	65.69	64.32	65.02	2372140
2021-03-23	64.69	64.83	63.19	63.41	4804210
2021-03-24	63.09	63.09	60.22	61.08	4939328
2021-03-25	60.18	61.56	59.17	60.72	4227094
2021-03-26	57.00	57.19	48.53	56.20	34084364
2021-03-29	55.03	56.20	50.31	52.09	16496126
2021-03-30	54.00	56.71	52.37	53.42	8985986
2021-03-31	54.44	55.71	53.40	53.85	7745913
2021-04-01	56.00	58.74	55.11	56.31	6820061
2021-04-05	56.60	57.00	54.02	54.81	3293741
2021-04-06	55.06	59.07	55.01	58.45	4914738
2021-04-07	58.00	59.62	55.97	58.19	6906441
2021-04-08	58.00	59.13	58.00	58.12	3391220
2021-04-09	58.00	58.78	57.34	58.51	2790874
2021-04-12	59.00	59.21	57.89	58.46	2858345
2021-04-13	58.82	60.00	58.21	58.87	2855889
2021-04-14	59.85	60.10	57.77	57.96	2528159
2021-04-15	57.86	58.07	56.92	57.16	2655686
2021-04-16	58.28	60.11	57.30	59.36	3340246
2021-04-19	59.50	61.20	59.50	60.76	2381596
2021-04-20	61.50	64.50	60.91	62.64	7722689
2021-04-21	63.00	64.30	62.42	63.00	3627814
2021-04-22	66.00	66.00	60.23	61.64	6778376
2021-04-23	62.00	62.92	60.28	61.06	3573638
2021-04-26	61.30	62.76	60.86	62.75	4054901
2021-04-27	63.53	64.44	61.35	61.51	3913959
2021-04-28	62.98	63.00	61.63	62.26	3849034
2021-04-29	61.57	62.18	58.04	58.64	4949912
2021-04-30	58.00	58.47	56.72	56.95	4293269
2021-05-03	56.94	56.96	55.77	56.14	2564434
2021-05-04	56.75	57.43	55.12	56.23	4300089
2021-05-05	55.96	55.87	54.11	54.19	3280233
2021-05-06	55.07	55.60	54.09	55.44	5825261
2021-05-07	55.65	58.50	55.45	56.07	3680224
2021-05-10	55.28	55.52	53.54	54.21	6478530
2021-05-11	53.00	54.16	51.50	53.14	4162299
2021-05-12	52.72	53.01	50.95	52.04	8233155
2021-05-13	51.35	51.92	44.55	46.25	12081343
2021-05-14	47.68	48.97	46.88	48.74	6965226
2021-05-17	48.74	49.06	47.28	47.61	6424822
2021-05-18	46.57	48.79	45.77	46.41	8962295
2021-05-19	46.08	46.70	44.13	45.75	3451617
2021-05-20	46.20	48.53	45.60	47.94	6285350
2021-05-21	42.29	46.17	42.25	42.93	20135749
2021-05-24	41.21	41.48	34.26	35.57	39404899
2021-05-25	39.39	42.50	37.98	42.14	29109009
2021-05-26	40.27	40.50	38.64	39.47	22321717
2021-05-27	39.00	39.65	37.31	39.32	11256329
2021-05-28	38.09	40.99	37.53	39.97	7085162
2021-06-01	41.50	43.73	40.02	40.51	10260541
2021-06-02	40.27	40.49	37.20	38.31	10027993
2021-06-03	36.83	37.17	30.02	33.27	31272460
2021-06-04	32.58	32.62	29.39	30.00	29934625
2021-06-07	28.71	28.71	25.25	28.07	36450743
2021-06-08	27.97	28.78	26.88	28.05	16497785
2021-06-09	29.20	31.27	28.83	28.85	22847037
2021-06-10	32.09	33.08	29.60	31.07	35100307
2021-06-11	30.77	31.02	28.65	29.23	18839118
2021-06-14	29.02	31.03	28.78	29.82	8752454
2021-06-15	30.33	30.68	28.29	28.85	11725059
2021-06-16	26.00	26.93	23.57	23.97	38421280
2021-06-17	23.89	23.90	20.51	20.62	46922948
2021-06-18	21.00	22.76	20.41	22.38	34079743
2021-06-21	21.70	23.52	21.24	23.25	26660958
2021-06-22	23.02	23.16	21.72	22.77	10960628
2021-06-23	22.88	24.08	22.70	23.44	9050730
2021-06-24	23.10	26.08	23.10	25.42	20401578
2021-06-25	25.56	25.91	24.27	24.87	17188548
2021-06-28	25.25	26.62	24.34	24.50	15056231
2021-06-29	24.87	25.60	23.37	25.42	13593382
2021-06-30	25.31	26.22	25.02	25.23	12038393
2021-07-01	25.10	25.53	23.39	23.40	10953523
2021-07-02	22.62	22.70	21.09	21.39	19278676
2021-07-06	20.15	21.54	19.94	20.79	20661522
2021-07-07	20.79	21.05	19.09	19.41	13216897
2021-07-08	17.80	19.53	17.30	19.51	26250869
2021-07-09	20.08	23.40	19.35	21.22	43001419
2021-07-12	20.94	21.21	19.86	20.39	13651703
2021-07-13	20.38	22.46	20.38	21.52	19926647
2021-07-14	21.18	22.49	20.61	22.44	16347960
2021-07-15	22.09	22.80	21.30	21.94	11819471
2021-07-16	20.57	20.62	18.81	19.85	25166815
2021-07-19	19.23	19.26	18.06	18.70	22898707
2021-07-20	20.75	21.05	18.76	19.18	27596862
2021-07-21	19.03	21.37	18.51	21.33	21410051
2021-07-22	21.36	21.49	19.56	20.52	15968775
2021-07-23	8.77	9.63	5.96	6.00	265087910
2021-07-26	4.20	6.17	4.03	4.40	198668540
2021-07-27	4.78	5.68	4.45	5.51	129869348
2021-07-28	6.25	6.66	5.90	6.40	149363600
2021-07-29	6.51	6.76	5.85	5.87	81661082
2021-07-30	5.87	6.46	5.73	6.07	42709707
2021-08-02	5.94	5.99	5.55	5.84	39028527
2021-08-03	5.65	6.30	5.26	5.99	48716487
2021-08-04	6.30	6.53	5.65	5.70	33930909
2021-08-05	5.70	6.04	5.66	5.93	17611456
2021-08-06	5.78	6.14	5.78	5.84	16788364
2021-08-09	5.85	6.65	5.71	6.45	29367108
2021-08-10	6.35	6.72	6.03	6.30	19668207
2021-08-11	6.22	6.28	5.87	5.97	11859635
2021-08-12	5.94	6.02	5.25	5.67	15642876
2021-08-13	5.66	5.67	5.37	5.48	10250025
2021-08-16	5.30	5.40	5.13	5.20	12690333
2021-08-17	4.98	5.48	4.80	5.21	20147887
2021-08-18	5.20	5.42	4.96	5.29	11326057
2021-08-19	5.24	5.34	5.03	5.07	13167524
2021-08-20	5.01	5.49	4.96	5.13	16689765
2021-08-23	5.25	5.26	4.58	4.80	37111147
2021-08-24	4.87	5.68	4.74	5.60	62737309
2021-08-25	5.35	5.45	5.03	5.19	26962212
2021-08-26	5.12	5.19	4.87	4.92	21056736
2021-08-27	4.96	4.96	4.77	4.80	17213737
2021-08-30	5.01	5.16	4.76	5.04	35258361
2021-08-31	5.14	5.48	4.97	5.32	25875257
2021-09-01	5.37	5.72	5.22	5.32	37689527
2021-09-02	5.45	5.56	5.11	5.15	21512822
2021-09-03	5.17	5.31	4.99	5.12	15035437
2021-09-07	5.20	5.87	5.15	5.73	54055293
2021-09-08	5.60	5.73	5.20	5.31	19115780
2021-09-09	5.17	5.59	5.11	5.40	15325339
2021-09-10	5.37	5.58	4.93	4.96	28097286
2021-09-13	4.96	5.04	4.72	4.86	21652872
2021-09-14	4.85	5.00	4.60	4.67	15335998
2021-09-15	4.69	4.75	4.28	4.39	18640108
2021-09-16	4.32	4.80	4.27	4.48	14021070
2021-09-17	4.56	4.62	4.38	4.62	14296946
2021-09-20	4.30	4.48	4.17	4.36	17655341
2021-09-21	4.36	4.59	4.36	4.48	12650401
2021-09-22	4.42	5.02	4.42	4.80	17737380
2021-09-23	4.85	4.86	4.62	4.80	8878566
2021-09-24	4.68	4.76	4.42	4.52	10450127
2021-09-27	4.51	4.70	4.34	4.62	7943970
2021-09-28	4.60	4.72	4.44	4.48	7097026
2021-09-29	4.48	4.49	4.31	4.41	10588648
2021-09-30	4.43	4.89	4.40	4.84	15893846
2021-10-01	4.80	4.99	4.67	4.82	6708997
2021-10-04	4.74	4.75	4.28	4.29	17243610
2021-10-05	4.33	4.56	4.23	4.46	11537414
2021-10-06	4.32	4.72	4.32	4.60	12420491
2021-10-07	4.61	4.86	4.55	4.75	9636486
2021-10-08	4.80	4.88	4.71	4.76	7279908
2021-10-11	4.83	5.16	4.78	4.87	17602675
2021-10-12	5.06	5.34	4.64	4.70	23098926
2021-10-13	4.85	5.08	4.80	4.97	13844182
2021-10-14	5.09	5.10	4.71	4.87	12948435
2021-10-15	4.91	4.97	4.76	4.86	6551740
2021-10-18	4.87	4.87	4.51	4.51	15309083
2021-10-19	4.53	4.90	4.47	4.85	15830104
2021-10-20	4.85	5.18	4.74	4.91	15443614
2021-10-21	4.88	5.06	4.78	4.89	9270062
2021-10-22	4.89	5.06	4.78	4.82	7704143
2021-10-25	4.70	4.85	4.54	4.65	12222628
2021-10-26	4.63	4.66	4.32	4.42	14910347
2021-10-27	4.36	4.50	4.26	4.29	8201110
2021-10-28	4.27	4.40	4.14	4.35	8401725
2021-10-29	4.24	4.28	4.05	4.09	18341093
2021-11-01	4.15	4.46	4.11	4.45	13145238
2021-11-02	4.28	4.31	4.11	4.18	9938914
2021-11-03	4.17	4.20	4.08	4.15	6377020
2021-11-04	4.15	4.16	3.91	3.95	17631761
2021-11-05	3.95	3.97	3.80	3.89	8781223
2021-11-08	4.15	4.30	3.90	4.09	56203236
2021-11-09	4.04	4.06	3.84	3.85	20209998
2021-11-10	3.87	4.08	3.76	3.93	14402232
2021-11-11	4.08	4.39	4.07	4.27	24810090
2021-11-12	4.36	4.43	4.24	4.40	12068666
2021-11-15	4.20	4.31	4.05	4.24	12277095
2021-11-16	4.29	4.61	4.27	4.46	28173898
2021-11-17	4.52	4.67	4.45	4.53	11213303
2021-11-18	4.42	4.53	4.25	4.36	20708615
2021-11-19	4.40	5.16	4.39	5.16	31507327
2021-11-22	5.14	5.16	4.88	5.07	25541551
2021-11-23	5.15	5.82	4.99	4.99	31275854
2021-11-24	5.06	5.39	4.95	5.35	16187031
2021-11-26	5.10	5.14	4.96	5.11	9193876
2021-11-29	5.06	5.12	4.90	5.00	9495727
2021-11-30	5.00	5.18	4.80	5.18	15013625
2021-12-01	5.12	5.44	4.98	5.01	23148582
2021-12-02	5.10	5.13	4.86	5.01	10411571
2021-12-03	4.87	4.89	4.50	4.57	17668424
2021-12-06	4.44	4.52	4.28	4.46	13368276
2021-12-07	4.58	4.79	4.44	4.71	7764486
2021-12-08	4.72	5.44	4.66	5.33	19157625
2021-12-09	5.37	5.82	5.01	5.08	18917629
2021-12-10	5.13	5.19	4.97	5.06	14305715
2021-12-13	4.92	4.98	4.61	4.65	7231617
2021-12-14	4.54	4.56	4.40	4.41	13594957
2021-12-15	4.50	4.53	4.05	4.37	10032297
2021-12-16	4.42	4.58	4.20	4.25	6049372
2021-12-17	4.16	4.27	4.09	4.20	10124280
2021-12-20	4.10	4.20	4.07	4.15	18879584
2021-12-21	4.20	4.34	4.14	4.27	7999167
2021-12-22	4.16	4.25	4.11	4.12	11437345
2021-12-23	4.12	4.15	4.06	4.08	11040110
2021-12-27	4.04	4.10	3.99	4.00	9233896
2021-12-28	3.98	3.98	3.80	3.81	10249554
2021-12-29	3.80	3.80	3.44	3.44	21426497
2021-12-30	3.43	4.05	3.40	3.94	19111937
2021-12-31	3.80	4.10	3.80	3.93	8704726
2022-01-03	3.94	3.95	3.69	3.81	9236388
2022-01-04	3.79	3.79	3.51	3.56	10806885
2022-01-05	3.49	3.68	3.39	3.41	9762242
2022-01-06	3.51	3.58	3.33	3.50	11386154
2022-01-07	3.54	3.62	3.40	3.42	11994752
2022-01-10	3.38	3.48	3.17	3.31	13013989
2022-01-11	3.29	3.49	3.26	3.39	15886764
2022-01-12	3.51	3.70	3.40	3.66	22824832
2022-01-13	3.50	3.62	3.26	3.28	9680061
2022-01-14	3.34	3.46	3.27	3.46	11220029
2022-01-18	3.31	3.51	3.31	3.37	6331474
2022-01-19	3.42	3.67	3.36	3.59	10296593
2022-01-20	3.80	3.81	3.54	3.56	7612944
2022-01-21	3.46	3.51	3.27	3.34	8376409
2022-01-24	3.20	3.24	2.93	3.18	12938993
2022-01-25	3.03	3.18	2.94	3.03	9016018
2022-01-26	3.03	3.03	2.73	2.76	11638055
2022-01-27	2.70	2.70	2.26	2.40	18387632
2022-01-28	2.44	2.70	2.27	2.65	17858264
2022-01-31	2.57	2.88	2.51	2.86	15867140
2022-02-01	2.85	2.86	2.66	2.83	8617401
2022-02-02	2.87	3.09	2.66	2.96	15845294
2022-02-03	2.80	3.14	2.76	2.83	7068920
2022-02-04	2.87	3.07	2.78	3.05	6189389
2022-02-07	3.00	3.24	2.98	3.17	5782131
2022-02-08	3.09	3.39	3.07	3.39	6545482
2022-02-09	3.41	3.52	3.30	3.49	5944791
2022-02-10	3.39	3.68	3.36	3.48	6920314
2022-02-11	3.49	3.49	3.20	3.23	5452264
2022-02-14	3.19	3.30	3.07	3.11	4211855
2022-02-15	3.32	3.86	3.30	3.78	18336679
2022-02-16	3.75	3.76	3.55	3.61	7756384
2022-02-17	3.71	3.73	3.28	3.39	3577047
2022-02-18	3.40	3.45	3.21	3.35	5386013
2022-02-22	3.26	3.45	3.25	3.36	7287800
2022-02-23	3.53	3.91	3.52	3.68	12991244
2022-02-24	3.32	3.65	3.27	3.65	23800786
2022-02-25	3.24	3.38	2.72	2.91	29643551
2022-02-28	2.84	2.96	2.62	2.84	15494134
2022-03-01	2.84	2.96	2.77	2.89	7454093
2022-03-02	2.90	2.90	2.66	2.70	5921198
2022-03-03	2.70	2.70	2.53	2.61	6618006
2022-03-04	2.50	2.51	2.28	2.37	12144941
2022-03-07	2.50	2.76	2.38	2.48	10358909
2022-03-08	2.48	2.59	2.40	2.50	5805820
2022-03-09	2.68	2.96	2.56	2.93	12726769
2022-03-10	2.68	2.72	2.43	2.44	16649427
2022-03-11	2.50	2.53	2.01	2.01	21539720
2022-03-14	1.92	2.00	1.69	1.75	15011164
2022-03-15	1.72	1.96	1.60	1.91	17986375
2022-03-16	2.26	2.61	2.11	2.61	27593842
2022-03-17	2.41	2.59	2.39	2.50	10149860
2022-03-18	2.53	3.12	2.45	2.87	25971958
2022-03-21	2.79	2.99	2.65	2.74	8400620
2022-03-22	2.96	3.23	2.94	3.08	9927647
2022-03-23	2.98	3.49	2.96	3.25	12175441
2022-03-24	3.32	3.37	3.05	3.32	12055903
2022-03-25	3.16	3.26	3.00	3.06	9973910
2022-03-28	3.09	3.27	3.00	3.19	7389547
2022-03-29	3.30	3.40	3.15	3.32	12012667
2022-03-30	3.22	3.43	3.17	3.19	8760638
2022-03-31	3.19	3.27	2.89	3.01	15074370
2022-04-01	3.19	3.36	3.14	3.24	17090446
2022-04-04	3.40	3.54	3.28	3.50	22839129
2022-04-05	3.47	3.47	3.29	3.37	9562009
2022-04-06	3.28	3.49	3.27	3.47	12135507
2022-04-07	3.45	3.45	3.13	3.19	10269136
2022-04-08	3.24	3.52	3.23	3.27	5667076
2022-04-11	3.19	3.35	3.12	3.18	3132243
2022-04-12	3.19	3.29	3.09	3.10	3090940
2022-04-13	3.19	3.25	3.07	3.14	4390021
2022-04-14	3.11	3.16	2.98	3.02	3168933
2022-04-18	2.90	2.92	2.73	2.83	5013910
2022-04-19	2.78	2.92	2.71	2.89	4037584
2022-04-20	2.82	2.84	2.74	2.78	7106359
2022-04-21	2.82	2.89	2.64	2.72	22783966
2022-04-22	2.76	3.01	2.72	2.82	14901696
2022-04-25	2.70	2.83	2.67	2.81	4818268
2022-04-26	2.72	2.79	2.64	2.67	6416146
2022-04-27	2.62	3.00	2.61	2.96	8243110
2022-04-28	2.94	3.06	2.88	3.03	5104292
2022-04-29	3.24	3.49	3.22	3.39	8510200
2022-05-02	3.28	3.71	3.24	3.70	11088595
2022-05-03	3.70	3.89	3.66	3.75	12394779
2022-05-04	3.66	3.91	3.60	3.89	5908902
2022-05-05	3.75	3.87	3.70	3.81	7162439
2022-05-06	3.70	3.84	3.63	3.65	5646828
2022-05-09	3.55	3.57	3.28	3.32	8513237
2022-05-10	3.51	3.56	3.32	3.44	8142366
2022-05-11	3.46	3.63	3.37	3.37	9590940
2022-05-12	3.30	3.31	3.03	3.22	4272523
2022-05-13	3.29	3.58	3.22	3.56	4608693
2022-05-16	3.49	3.83	3.46	3.66	8566372
2022-05-17	3.75	3.84	3.70	3.74	7766885
2022-05-18	3.68	4.05	3.65	3.89	13675930
2022-05-19	3.88	4.40	3.88	4.40	9231986
2022-05-20	4.49	4.50	3.98	4.14	7585283
2022-05-23	4.07	4.09	3.88	3.99	6780294
2022-05-24	3.86	3.91	3.51	3.56	5995148
2022-05-25	3.55	3.67	3.50	3.59	3434768
2022-05-26	3.62	4.08	3.56	4.03	5540039
2022-05-27	4.03	4.13	3.84	4.12	4053663
2022-05-31	4.24	4.32	4.09	4.10	10234655
2022-06-01	4.14	4.41	3.96	4.04	11274329
2022-06-02	4.05	4.25	4.03	4.21	4191125
2022-06-03	4.12	4.18	3.86	3.95	4192135
2022-06-06	4.23	4.55	4.19	4.43	14429674
2022-06-07	4.33	4.57	4.26	4.56	8909604
2022-06-08	4.64	5.45	4.64	4.99	13793339
2022-06-09	4.93	4.98	4.07	4.16	16285480
2022-06-10	4.22	4.72	4.11	4.70	18775359
2022-06-13	4.30	4.43	4.00	4.05	11708797
2022-06-14	4.21	4.67	4.21	4.44	16123956
2022-06-15	4.59	4.91	4.34	4.83	10078180
2022-06-16	4.69	5.00	4.44	4.81	8853175
2022-06-17	4.98	5.07	4.74	4.87	11473540
2022-06-21	4.92	4.98	4.67	4.77	9856049
2022-06-22	4.56	4.90	4.46	4.72	8549111
2022-06-23	4.74	5.39	4.67	4.82	10827548
2022-06-24	4.96	5.14	4.76	4.94	6627460
2022-06-27	4.93	5.00	4.78	4.86	8643149
2022-06-28	4.79	4.98	4.70	4.80	3919763
2022-06-29	4.74	4.85	4.61	4.80	3672735
2022-06-30	4.68	4.94	4.58	4.87	8483926
2022-07-01	4.73	4.95	4.69	4.81	8867504
2022-07-05	4.74	5.09	4.71	5.04	14976652
2022-07-06	5.00	5.02	4.70	4.86	6482884
2022-07-07	4.90	5.04	4.80	4.95	4054233
2022-07-08	4.87	4.97	4.65	4.69	8267630
2022-07-11	4.55	4.58	4.11	4.12	6539043
2022-07-12	4.14	4.21	3.97	4.08	4808833
2022-07-13	3.90	4.22	3.87	4.11	4243815
2022-07-14	4.02	4.11	3.90	3.99	8585000
2022-07-15	3.96	4.06	3.84	4.00	6590079
2022-07-18	4.05	4.57	4.05	4.36	7696562
2022-07-19	4.43	4.78	4.40	4.78	11042926
2022-07-20	4.74	4.89	4.71	4.87	5115526
2022-07-21	4.85	5.05	4.82	4.97	7760922
2022-07-22	4.90	5.00	4.80	4.90	14579119
2022-07-25	4.87	5.09	4.64	4.96	11494959
2022-07-26	4.94	5.04	4.91	4.94	7440388
2022-07-27	4.88	5.22	4.80	5.19	7264460
2022-07-28	5.10	5.40	4.85	5.33	15267056
2022-07-29	4.94	4.99	4.69	4.92	8657089
2022-08-01	4.79	4.80	4.43	4.61	10083730
2022-08-02	4.53	4.92	4.49	4.81	4692469
2022-08-03	4.77	4.90	4.67	4.83	2154354
2022-08-04	4.91	5.03	4.77	4.80	2686178
2022-08-05	4.78	4.79	4.64	4.65	2359362
2022-08-08	4.63	4.67	4.42	4.46	2920717
2022-08-09	4.49	4.59	4.43	4.52	2278045
2022-08-10	4.50	4.74	4.40	4.73	2834402
2022-08-11	4.76	5.02	4.63	4.66	5042837
2022-08-12	4.54	4.64	4.47	4.61	3401953
2022-08-15	4.64	4.82	4.59	4.67	2363086
2022-08-16	4.54	4.66	4.50	4.50	2354135
2022-08-17	4.46	4.56	4.37	4.41	2242285
2022-08-18	4.36	4.48	4.31	4.45	2396976
2022-08-19	4.45	4.52	4.36	4.40	1305322
2022-08-22	4.40	4.65	4.37	4.59	3568774
2022-08-23	4.65	4.71	4.34	4.66	3766590
2022-08-24	4.56	5.05	4.55	4.95	6360379
2022-08-25	5.14	5.41	5.09	5.40	10849068
2022-08-26	5.54	6.04	5.54	5.99	21956087
2022-08-29	5.90	6.66	5.90	6.57	19001185
2022-08-30	6.60	6.72	6.22	6.31	15037000
2022-08-31	6.41	6.53	5.70	5.78	15774290
2022-09-01	5.78	5.84	5.53	5.76	8198551
2022-09-02	5.71	5.76	5.43	5.50	6468868
2022-09-06	5.52	5.52	5.13	5.21	5109532
2022-09-07	5.20	5.45	5.14	5.43	5977131
2022-09-08	5.38	5.50	5.17	5.27	5762513
2022-09-09	5.39	5.58	5.33	5.40	6239210
2022-09-12	5.48	5.89	5.44	5.89	7213685
2022-09-13	5.69	5.86	5.61	5.65	3271823
2022-09-14	5.65	5.68	5.48	5.54	3339531
2022-09-15	5.51	5.66	5.50	5.53	1613710
2022-09-16	5.43	5.50	5.23	5.25	3451278
2022-09-19	5.11	5.28	5.08	5.26	2930462
2022-09-20	5.28	5.32	5.12	5.24	3044532
2022-09-21	5.17	5.24	5.00	5.03	5676190
2022-09-22	5.03	5.12	4.91	4.96	3331405
2022-09-23	4.89	4.91	4.72	4.78	6485556
2022-09-26	4.86	5.17	4.84	5.04	6571799
2022-09-27	5.10	5.25	4.88	4.89	3769429
2022-09-28	4.73	4.96	4.73	4.95	2066689
2022-09-29	4.80	4.81	4.59	4.76	3882557
2022-09-30	4.76	4.94	4.69	4.94	4588971
2022-10-03	4.86	4.97	4.80	4.94	4484756
2022-10-04	5.08	5.38	5.05	5.35	4100096
2022-10-05	5.38	5.55	5.21	5.22	2304570
2022-10-06	5.21	5.36	5.16	5.23	3196799
2022-10-07	5.14	5.20	4.99	5.00	1611120
2022-10-10	4.84	4.85	3.75	3.92	9522376
2022-10-11	3.67	4.00	3.67	3.92	6887308
2022-10-12	3.92	4.00	3.79	3.88	6057297
2022-10-13	3.72	4.10	3.70	3.88	6188152
2022-10-14	3.97	4.05	3.82	3.89	3436841
2022-10-17	3.98	4.46	3.98	4.21	5606398
2022-10-18	4.29	4.36	3.94	4.00	6177816
2022-10-19	3.84	3.99	3.75	3.83	4204921
2022-10-20	3.83	4.09	3.78	3.94	3248343
2022-10-21	3.92	3.96	3.80	3.94	2398402
2022-10-24	3.50	3.51	2.81	3.26	17098093
2022-10-25	3.28	3.57	3.26	3.38	10583450
2022-10-26	3.52	4.05	3.48	4.01	9517902
2022-10-27	3.88	4.05	3.76	3.97	5810803
2022-10-28	4.28	4.79	4.20	4.37	18173653
2022-10-31	4.35	4.84	4.31	4.71	8136185
2022-11-01	5.01	5.18	4.80	4.86	5719171
2022-11-02	4.80	5.16	4.70	4.96	5500237
2022-11-03	4.92	5.44	4.91	5.33	6951812
2022-11-04	5.38	5.53	5.30	5.44	8478287
2022-11-07	5.49	5.54	5.30	5.36	5750295
2022-11-08	5.23	5.28	4.98	5.11	3796001
2022-11-09	4.90	5.05	4.80	4.81	3887492
2022-11-10	5.00	5.21	4.95	4.99	3038983
2022-11-11	5.25	5.28	4.63	4.76	5227555
2022-11-14	4.82	5.36	4.82	5.18	4062577
2022-11-15	5.44	5.81	5.36	5.61	7121917
2022-11-16	5.52	5.64	5.42	5.42	3346122
2022-11-17	5.24	5.71	5.13	5.50	5976411
2022-11-18	5.62	5.64	5.47	5.55	4417598
2022-11-21	5.40	5.44	5.03	5.05	6783009
2022-11-22	5.01	5.14	4.74	5.09	8353755
2022-11-23	5.10	5.46	4.98	5.40	3912054
2022-11-25	5.30	5.46	5.19	5.29	1697072
2022-11-28	5.29	5.70	5.25	5.57	4729677
2022-11-29	5.70	5.90	5.63	5.77	4081111
2022-11-30	5.98	6.02	5.65	5.97	7476991
2022-12-01	5.75	5.75	5.44	5.47	3539962
2022-12-02	5.46	5.79	5.44	5.69	6560784
2022-12-05	5.75	5.79	5.49	5.49	6201150
2022-12-06	5.56	5.76	5.41	5.72	5546080
2022-12-07	5.48	5.84	5.48	5.75	6206576
2022-12-08	5.92	6.21	5.89	6.03	17675135
2022-12-09	6.11	7.02	6.08	6.61	29882256
2022-12-12	6.41	6.41	5.38	5.70	12209957
2022-12-13	5.94	6.17	5.81	5.90	9143546
2022-12-14	5.87	6.21	5.80	5.99	6474191
2022-12-15	6.26	7.20	6.00	6.52	29439486
2022-12-16	6.70	7.67	6.70	7.46	32870463
2022-12-19	7.50	8.32	7.32	8.07	33846264
2022-12-20	7.70	9.25	7.58	9.21	30609381
2022-12-21	9.29	9.97	8.87	9.94	25854875
2022-12-22	10.16	10.45	9.71	10.08	23130672
2022-12-23	9.90	9.91	8.57	8.87	19993717
2022-12-27	8.74	8.98	8.46	8.82	9049567
2022-12-28	8.57	8.64	7.04	7.51	15917227
2022-12-29	6.85	7.45	6.51	7.41	18902635
2022-12-30	7.08	7.39	7.00	7.05	8562406
2023-01-03	7.26	7.77	7.26	7.56	8454584
2023-01-04	7.79	8.23	7.75	8.20	10076978
2023-01-05	7.95	8.53	7.93	8.25	10027283
2023-01-06	8.10	8.57	8.06	8.54	5490013
2023-01-09	9.31	9.68	8.99	9.23	17978267
2023-01-10	9.27	9.56	8.88	9.50	10157049
2023-01-11	9.42	9.53	8.84	8.95	6026922
2023-01-12	8.76	8.78	8.23	8.52	8842190
2023-01-13	8.71	8.91	8.48	8.64	7612829
2023-01-17	8.34	8.58	8.03	8.05	5940425
2023-01-18	8.14	8.27	7.94	7.97	8116846
2023-01-19	7.60	8.53	7.31	7.79	10541093
2023-01-20	8.38	8.38	7.80	7.84	5421113
2023-01-23	7.98	8.00	7.73	7.86	4037083
2023-01-24	7.86	8.18	7.73	8.10	3691297
2023-01-25	8.00	8.12	7.62	7.65	4633455
2023-01-26	7.80	7.95	7.37	7.58	5222629
2023-01-27	7.50	7.64	7.04	7.45	7782714
2023-01-30	7.27	7.64	7.15	7.44	6243790
2023-01-31	7.40	7.59	7.26	7.31	6587114
2023-02-01	7.61	7.80	7.16	7.27	6797972
2023-02-02	7.27	7.34	6.94	7.14	8675921
2023-02-03	7.01	7.03	6.72	6.78	6257825
2023-02-06	6.68	6.68	6.12	6.17	16857561
2023-02-07	6.47	6.87	6.38	6.54	8376160
2023-02-08	6.86	6.90	6.61	6.64	6991841
2023-02-09	6.79	7.08	6.58	6.59	4695640
2023-02-10	6.35	6.53	6.32	6.41	5261137
2023-02-13	6.53	6.96	6.48	6.84	7324016
2023-02-14	6.75	7.36	6.71	7.19	9360046
2023-02-15	7.07	7.57	7.07	7.55	7500648
2023-02-16	7.50	7.77	7.32	7.73	9192745
2023-02-17	7.56	7.59	7.17	7.18	7426961
2023-02-21	7.10	7.32	7.00	7.11	5453696
2023-02-22	7.21	7.50	7.16	7.45	5315787
2023-02-23	7.64	7.72	7.24	7.25	5310412
2023-02-24	7.10	7.20	6.96	7.07	4617108
2023-02-27	7.16	7.31	7.09	7.12	4817283
2023-02-28	7.01	7.11	6.82	7.03	6791118
2023-03-01	7.40	7.49	7.30	7.40	5786649
2023-03-02	7.29	7.98	7.25	7.90	8260989
2023-03-03	7.84	8.33	7.84	8.15	10575233
2023-03-06	8.00	8.04	7.52	7.72	7268192
2023-03-07	7.56	7.59	7.04	7.07	6313873
2023-03-08	6.93	7.05	6.81	6.96	3515470
2023-03-09	6.83	6.90	6.45	6.64	10652533
2023-03-10	6.60	6.99	6.54	6.84	5063015
2023-03-13	6.80	7.15	6.58	6.80	5039490
2023-03-14	6.30	6.30	5.26	6.12	44536546
2023-03-15	6.00	6.11	5.72	5.89	12474870
2023-03-16	5.81	6.02	5.75	6.01	7650797
2023-03-17	5.81	5.90	5.59	5.62	7413746
2023-03-20	5.42	5.82	5.36	5.62	8431610
2023-03-21	5.76	6.02	5.69	5.88	13455264
2023-03-22	5.96	6.10	5.83	6.01	5507652
2023-03-23	6.13	6.43	6.12	6.16	7108079
2023-03-24	6.05	6.18	5.92	6.02	3162854
2023-03-27	5.83	6.05	5.83	5.90	3596287
2023-03-28	6.16	6.46	6.07	6.40	9777638
2023-03-29	6.30	6.74	5.99	6.71	6880091
2023-03-30	6.71	7.05	6.63	6.72	14869854
2023-03-31	6.63	6.71	6.40	6.41	5686184
2023-04-03	6.45	6.87	6.44	6.72	4322736
2023-04-04	6.66	6.81	6.30	6.62	5265434
2023-04-05	6.64	6.64	6.35	6.38	2297414
2023-04-06	6.46	6.55	6.22	6.30	5929773
2023-04-10	6.22	6.27	5.99	6.00	5465508
2023-04-11	6.07	6.26	6.05	6.17	3892610
2023-04-12	6.00	6.06	5.80	5.90	4076287
2023-04-13	5.89	6.09	5.72	5.95	6430179
2023-04-14	5.97	6.12	5.91	6.12	3337925
2023-04-17	6.24	6.57	6.22	6.50	4099635
2023-04-18	6.57	6.66	6.49	6.52	3921759
2023-04-19	6.38	6.54	6.19	6.49	4576093
2023-04-20	6.62	6.85	6.35	6.41	5458202
2023-04-21	6.32	6.37	6.04	6.19	2941937
2023-04-24	6.10	6.22	5.93	5.99	4019259
2023-04-25	5.90	5.93	5.77	5.84	3718156
2023-04-26	6.06	6.16	5.98	5.98	4858546
2023-04-27	6.02	6.11	5.50	5.63	6028222
2023-04-28	5.56	5.94	5.51	5.86	7516059
2023-05-01	5.71	5.98	5.71	5.75	4282104
2023-05-02	5.57	5.60	5.14	5.26	9186839
2023-05-03	5.24	5.30	5.09	5.25	4408429
2023-05-04	5.35	5.47	5.19	5.26	7734379
2023-05-05	5.55	5.99	5.48	5.90	10403644
2023-05-08	6.04	6.05	5.57	5.61	6084767
2023-05-09	5.47	5.68	5.36	5.54	6625317
2023-05-10	5.50	5.88	5.49	5.60	13837829
2023-05-11	5.57	6.16	5.56	6.05	8053988
2023-05-12	5.95	6.13	5.94	6.00	8184174
2023-05-15	6.16	6.29	5.92	6.05	7260991
2023-05-16	5.89	6.19	5.89	5.99	7152130
2023-05-17	5.82	5.98	5.75	5.88	9253562
2023-05-18	5.94	5.95	5.62	5.76	12222897
2023-05-19	5.72	5.90	5.63	5.89	13111171
2023-05-22	6.01	6.01	5.75	5.87	8188616
2023-05-23	5.80	6.00	5.68	5.72	5388733
2023-05-24	5.66	5.93	5.63	5.83	7843666
2023-05-25	5.80	6.00	5.50	5.52	12637790
2023-05-26	5.68	6.05	5.64	5.85	10080705
2023-05-30	6.02	6.39	5.56	5.58	13284292
2023-05-31	5.54	5.61	5.28	5.43	15419848
2023-06-01	5.43	6.34	5.41	6.13	10637285
2023-06-02	6.33	6.40	6.14	6.21	7330528
2023-06-05	6.15	6.16	6.00	6.21	3213744
2023-06-06	5.94	6.35	5.93	6.32	6586936
2023-06-07	6.33	6.50	6.20	6.28	8771331
2023-06-08	6.36	6.42	6.17	6.28	3502604
2023-06-09	6.35	6.40	6.13	6.19	19229736
2023-06-12	6.19	6.20	5.94	6.04	6965534
2023-06-13	6.15	6.39	6.15	6.32	7508195
2023-06-14	6.24	6.42	6.22	6.31	4331521
2023-06-15	6.46	6.75	6.45	6.54	9366881
2023-06-16	6.72	6.78	6.37	6.52	9869474
2023-06-20	6.35	6.37	5.76	5.83	13937382
2023-06-21	5.89	5.91	5.66	5.73	7226876
2023-06-22	5.71	5.93	5.70	5.80	6985092
2023-06-23	5.67	5.71	5.54	5.59	4582091
2023-06-26	5.63	6.00	5.63	5.91	13767041
2023-06-27	6.03	6.17	6.00	6.04	7048282
2023-06-28	6.03	6.04	5.88	5.98	5945507
2023-06-29	5.85	5.92	5.79	5.89	3637544
2023-06-30	5.81	6.07	5.81	5.96	3023420
2023-07-03	6.12	6.28	6.03	6.09	4858802
2023-07-05	6.00	6.08	5.86	6.04	4054923
2023-07-06	5.83	5.97	5.67	5.77	8112454
2023-07-07	5.84	6.22	5.84	6.18	4842106
2023-07-10	6.08	6.42	6.08	6.32	4369397
2023-07-11	6.39	6.65	6.37	6.49	5780422
2023-07-12	6.68	6.76	6.61	6.68	4069975
2023-07-13	6.75	6.84	6.56	6.66	4571937
2023-07-14	6.48	6.53	6.27	6.33	4660661
2023-07-17	6.24	6.37	6.17	6.30	2568320
2023-07-18	6.24	6.31	5.99	6.00	3257672
2023-07-19	6.21	6.38	6.05	6.10	4024715
2023-07-20	6.10	6.18	6.00	6.09	2687604
2023-07-21	6.15	6.29	6.10	6.22	2439558
2023-07-24	6.28	6.48	6.15	6.31	4886738
2023-07-25	6.49	6.61	6.30	6.42	10997851
2023-07-26	6.40	6.68	6.33	6.60	4959122
2023-07-27	6.39	6.61	6.03	6.43	13487055
2023-07-28	6.70	8.09	6.68	8.00	25690271
2023-07-31	7.91	8.33	7.87	8.18	11794141
2023-08-01	8.15	8.38	7.73	7.85	11027642
2023-08-02	7.54	7.56	7.12	7.37	10906489
2023-08-03	7.51	7.85	7.47	7.65	7327399
2023-08-04	7.67	7.76	7.52	7.56	3328772
2023-08-07	7.71	7.73	7.18	7.23	5876462
2023-08-08	7.03	7.03	6.78	6.90	7330847
2023-08-09	7.09	7.12	6.79	6.87	3871517
2023-08-10	7.08	7.38	7.07	7.08	4924791
2023-08-11	6.80	6.94	6.75	6.85	4035000
2023-08-14	6.82	6.85	6.70	6.81	3827641
2023-08-15	6.71	6.79	6.68	6.71	3255841
2023-08-16	6.65	6.72	6.51	6.64	4892919
2023-08-17	6.86	6.87	6.68	6.76	2526749
2023-08-18	6.52	6.72	6.44	6.67	4128699
2023-08-21	6.53	6.79	6.48	6.56	6810888
2023-08-22	6.71	6.74	6.47	6.68	7169154
2023-08-23	6.80	6.80	6.61	6.75	5175805
2023-08-24	6.85	7.03	6.74	6.78	6465492
2023-08-25	6.70	6.74	6.24	6.71	12333370
2023-08-28	6.78	6.93	6.70	6.81	7858112
2023-08-29	6.96	7.40	6.87	7.16	12781267
2023-08-30	6.97	7.24	6.89	7.16	5157593
2023-08-31	7.11	7.19	6.91	7.05	6417882
2023-09-01	7.31	7.83	7.24	7.47	9859512
2023-09-05	7.39	7.50	7.21	7.25	3311060
2023-09-06	7.30	7.60	7.30	7.41	5592428
2023-09-07	7.18	7.19	6.92	7.13	3895676
2023-09-08	7.10	7.26	7.04	7.19	4143202
2023-09-11	7.43	7.59	7.35	7.58	4687186
2023-09-12	7.43	7.70	7.21	7.29	4857051
2023-09-13	7.14	7.35	7.14	7.30	3663876
2023-09-14	7.38	7.54	7.35	7.40	3684415
2023-09-15	7.45	7.66	7.20	7.24	8155574
2023-09-18	7.17	7.73	7.17	7.52	5846314
2023-09-19	7.51	7.65	7.38	7.39	3998956
2023-09-20	7.41	7.52	7.19	7.21	3881211
2023-09-21	7.00	7.11	6.81	7.03	3394792
2023-09-22	7.28	7.44	7.22	7.23	4019560
2023-09-25	7.10	7.47	7.09	7.39	5083526
2023-09-26	7.37	7.95	7.36	7.93	7449838
2023-09-27	8.17	8.96	8.17	8.91	18541975
2023-09-28	8.80	8.99	8.72	8.99	6167629
2023-09-29	9.23	9.33	9.03	9.11	5831976
2023-10-02	9.11	9.35	9.05	9.12	3369258
2023-10-03	8.77	8.93	8.65	8.74	4536278
2023-10-04	8.59	8.81	8.52	8.71	2857047
2023-10-05	8.66	8.84	8.57	8.81	2773607
2023-10-06	8.84	9.05	8.79	9.00	4702840
2023-10-09	8.83	9.00	8.76	9.00	3948437
2023-10-10	9.26	9.95	9.20	9.56	14406992
2023-10-11	9.69	10.02	9.24	9.37	14017066
2023-10-12	9.46	9.59	8.66	8.69	8932684
2023-10-13	8.61	9.10	8.44	8.91	7492990
2023-10-16	9.26	9.62	9.19	9.51	11783769
2023-10-17	9.45	9.68	9.18	9.45	7496482
2023-10-18	9.30	9.54	9.25	9.42	4538584
2023-10-19	9.40	9.57	9.23	9.39	5942524
2023-10-20	9.30	9.53	9.30	9.34	3527140
2023-10-23	9.25	9.72	9.24	9.61	7784937
2023-10-24	9.54	10.28	9.54	10.17	7173291
2023-10-25	9.97	10.58	9.85	10.23	11939926
2023-10-26	10.02	10.55	9.18	9.70	13202871
2023-10-27	9.89	9.98	8.96	9.24	9681675
2023-10-30	9.30	9.37	8.91	8.98	5963340
2023-10-31	8.88	9.07	8.66	8.77	6325053
2023-11-01	8.60	8.72	8.41	8.53	7975300
2023-11-02	8.66	8.80	8.56	8.59	3154754
2023-11-03	8.78	9.23	8.78	9.10	6935836
2023-11-06	9.40	9.49	8.92	9.14	7421769
2023-11-07	9.00	9.58	8.87	9.44	8064432
2023-11-08	9.23	9.54	9.18	9.49	3146985
2023-11-09	9.50	9.73	9.21	9.26	3687231
2023-11-10	9.27	9.59	9.26	9.40	3912213
2023-11-13	9.48	9.74	9.40	9.64	4030148
2023-11-14	9.76	9.86	9.17	9.47	5257750
2023-11-15	9.50	9.79	9.33	9.61	10715878
2023-11-16	9.33	9.77	9.19	9.50	8264141
2023-11-17	9.43	9.63	9.41	9.50	2666473
2023-11-20	9.80	10.25	9.80	9.86	15629770
2023-11-21	9.97	10.10	9.69	9.70	4108953
2023-11-22	9.81	10.00	9.70	9.85	4660275
2023-11-24	9.92	11.42	9.89	11.39	15681057
2023-11-27	11.09	11.23	10.85	10.90	9971217
2023-11-28	11.01	11.77	10.90	11.40	16136852
2023-11-29	11.17	12.24	11.17	12.00	14203302
2023-11-30	12.04	12.71	11.84	12.53	14146986
2023-12-01	12.29	12.48	12.06	12.21	8642443
2023-12-04	12.14	12.20	11.47	11.57	9521999
2023-12-05	11.18	11.55	11.08	11.27	7629785
2023-12-06	11.45	11.98	11.09	11.15	8964323
2023-12-07	11.39	11.68	11.00	11.24	8800083
2023-12-08	11.02	11.36	10.99	11.14	7141566
2023-12-11	11.14	11.94	11.02	11.65	9373096
2023-12-12	11.69	12.45	11.66	12.17	6933399
2023-12-13	12.25	12.63	12.16	12.45	8626278
2023-12-14	12.45	13.42	12.45	13.10	10116163
2023-12-15	13.36	13.49	12.57	12.85	8451439
2023-12-18	12.98	12.98	12.16	12.29	6755053
2023-12-19	12.26	12.94	12.26	12.45	5451663
2023-12-20	12.27	12.68	12.18	12.18	5393058
2023-12-21	12.42	12.62	12.27	12.56	5094952
2023-12-22	11.44	12.16	11.30	12.09	12141231
2023-12-26	12.04	12.24	11.78	11.96	3985340
2023-12-27	12.14	12.30	11.81	11.81	6233337
2023-12-28	12.02	12.27	11.75	11.80	6171091
2023-12-29	11.90	13.16	11.83	12.63	9550707
2024-01-02	12.54	12.68	11.67	11.79	8519345
2024-01-03	11.80	12.48	11.61	12.37	7953134
2024-01-04	12.37	12.77	12.28	12.59	7084662
2024-01-05	12.55	12.83	12.49	12.64	5586739
2024-01-08	12.43	12.44	11.61	11.88	6936767
2024-01-09	11.79	12.11	11.66	12.07	3756775
2024-01-10	11.94	12.31	11.50	11.66	4540588
2024-01-11	11.93	12.21	11.77	12.14	6350843
2024-01-12	12.10	12.27	12.03	12.11	2883006
2024-01-16	11.79	12.18	11.78	11.79	4428655
2024-01-17	11.13	11.39	10.56	11.30	9422320
2024-01-18	11.43	11.53	11.17	11.27	3524287
2024-01-19	11.14	11.29	10.81	11.12	5872568
2024-01-22	10.66	10.87	10.45	10.65	7593287
2024-01-23	11.12	11.47	10.75	10.89	6502182
2024-01-24	12.19	12.66	11.21	11.30	10128680
2024-01-25	11.20	12.70	11.06	11.94	16536221
2024-01-26	11.82	12.22	11.46	11.75	5776900
2024-01-29	11.69	11.71	10.48	10.70	14142580
2024-01-30	10.36	10.96	10.34	10.76	5709727
2024-01-31	10.63	10.87	10.49	10.64	5064895
2024-02-01	10.82	11.14	10.77	10.94	5318201
2024-02-02	11.07	11.47	11.06	11.11	7863040
2024-02-05	11.37	11.37	10.89	11.25	13217608
2024-02-06	11.43	12.59	11.40	12.18	14593956
2024-02-07	11.76	12.12	11.57	12.04	9017838
2024-02-08	13.22	13.44	12.78	13.21	19214494
2024-02-09	13.20	13.60	13.03	13.59	4500268
2024-02-12	13.68	14.64	13.66	14.36	7230159
2024-02-13	13.94	14.55	13.86	14.28	3121226
2024-02-14	14.51	15.27	14.51	15.24	5169666
2024-02-15	15.15	15.52	14.21	14.64	6836210
2024-02-16	15.00	15.30	14.12	14.17	6742561
2024-02-20	14.50	14.56	13.45	13.72	7222212
2024-02-21	13.93	14.10	13.59	13.64	4093495
2024-02-22	13.95	13.99	13.14	13.40	13674383
2024-02-23	13.47	14.25	13.47	14.21	6961667
2024-02-26	14.35	15.32	14.30	14.44	7318689
2024-02-27	14.59	15.30	14.29	15.11	6439660
2024-02-28	14.68	14.80	14.33	14.63	3927861
2024-02-29	14.96	15.27	14.61	14.73	6664993
2024-03-01	14.92	15.20	14.69	14.82	4407190
2024-03-04	14.77	14.79	13.37	13.42	10578235
2024-03-05	13.27	13.35	12.85	13.19	5926483
2024-03-06	13.50	13.50	11.83	12.00	14514053
2024-03-07	12.05	12.33	12.00	12.23	8509569
2024-03-08	12.26	12.26	11.52	11.82	8718502
2024-03-11	12.14	12.90	12.12	12.49	13195499
2024-03-12	12.64	13.01	12.59	12.87	7288526
2024-03-13	12.90	13.45	12.72	12.73	6586399
2024-03-14	12.72	12.80	12.41	12.54	8652618
2024-03-15	12.50	12.53	12.00	12.02	6720814
2024-03-18	12.10	12.10	11.74	11.85	4206774
2024-03-19	11.73	11.77	11.55	11.62	4521721
2024-03-20	11.90	12.23	11.60	12.06	5603779
2024-03-21	12.10	12.29	11.98	12.13	4225186
2024-03-22	11.96	12.02	11.65	11.86	7448735
2024-03-25	11.93	11.98	11.21	11.34	6288987
2024-03-26	11.49	11.49	11.22	11.39	5336290
2024-03-27	11.20	11.28	10.87	11.26	3869183
2024-03-28	11.33	11.54	11.26	11.35	2860314
2024-04-01	11.54	11.80	11.46	11.56	2343102
2024-04-02	11.51	11.69	11.43	11.66	3029406
2024-04-03	11.50	11.51	11.25	11.44	2078482
2024-04-04	11.41	11.75	11.13	11.13	1590921
2024-04-05	11.26	11.28	11.06	11.12	1965063
2024-04-08	11.17	11.29	10.98	11.07	3267378
2024-04-09	11.12	11.45	11.10	11.40	7224014
2024-04-10	11.35	11.95	11.35	11.77	6665241
2024-04-11	12.00	12.34	11.86	12.21	9414264
2024-04-12	11.97	12.17	11.45	11.70	12252501
2024-04-15	11.83	12.15	11.63	11.76	12192213
2024-04-16	11.44	11.74	11.29	11.32	8953326
2024-04-17	11.42	11.89	11.39	11.62	4715053
2024-04-18	11.80	12.08	11.59	11.65	5008316
2024-04-19	11.55	11.63	11.38	11.43	5291178
2024-04-22	11.59	12.10	11.59	11.95	8337065
2024-04-23	12.57	12.68	11.99	12.19	5738641
2024-04-24	12.00	12.33	11.63	12.26	14955177
2024-04-25	12.67	13.41	12.14	13.35	13872045
2024-04-26	13.70	13.97	13.29	13.41	12412393
2024-04-29	13.19	13.20	12.60	12.66	8647902
2024-04-30	12.43	12.48	11.89	12.04	7664991
2024-05-01	11.98	12.25	11.81	11.88	3864729
2024-05-02	12.21	13.00	12.11	12.80	5738420
2024-05-03	12.75	13.25	12.44	13.18	7892805
2024-05-06	13.03	13.29	12.98	13.14	3506819
2024-05-07	12.89	12.93	12.52	12.80	8677561
2024-05-08	12.64	13.10	12.61	12.94	8042912
2024-05-09	12.85	13.85	12.85	13.79	8494497
2024-05-10	13.71	13.85	13.42	13.42	6237022
2024-05-13	13.45	13.90	13.44	13.65	4331480
2024-05-14	13.62	13.86	13.15	13.58	3437025
2024-05-15	13.75	13.75	12.93	13.12	2974337
2024-05-16	12.81	13.18	11.95	13.04	18205847
2024-05-17	13.06	13.25	12.79	12.93	5526893
2024-05-20	12.56	12.68	12.24	12.62	8166322
2024-05-21	12.26	12.42	12.10	12.37	9798694
2024-05-22	12.51	12.53	12.25	12.37	3548551
2024-05-23	12.26	12.38	11.75	11.83	4285667
2024-05-24	11.83	11.95	11.28	11.43	11516755
2024-05-28	11.55	11.82	11.39	11.72	9147758
2024-05-29	11.73	12.19	11.56	12.03	5540803
2024-05-30	11.91	12.06	11.79	11.84	7769069
2024-05-31	11.69	11.83	11.32	11.36	6431754
2024-06-03	11.56	11.66	11.21	11.43	3941880
2024-06-04	11.46	11.50	10.87	10.94	4742328
2024-06-05	10.94	11.05	10.85	11.01	4757216
2024-06-06	10.94	11.24	10.90	11.07	3570454
2024-06-07	10.91	11.08	10.73	10.75	4703187
2024-06-10	10.84	11.12	10.77	10.87	3915723
2024-06-11	10.78	10.94	10.68	10.69	5706869
2024-06-12	10.70	10.78	10.56	10.69	7412241
2024-06-13	10.85	11.39	10.78	11.21	8996361
2024-06-14	11.14	11.18	10.74	10.91	14204502
2024-06-17	10.94	11.30	10.90	10.99	3103245
2024-06-18	11.06	11.25	10.67	10.74	3042349
2024-06-20	10.99	11.05	10.34	10.43	7339578
2024-06-21	10.31	10.39	10.08	10.22	5450109
2024-06-24	10.32	10.97	10.27	10.90	4322848
2024-06-25	11.03	11.06	10.72	10.81	3848282
2024-06-26	10.92	10.92	10.68	10.78	4478228
2024-06-27	10.66	10.78	10.44	10.65	3226271
2024-06-28	10.72	10.82	10.54	10.67	3898572
2024-07-01	10.77	10.77	10.35	10.49	2335384
2024-07-02	10.49	10.82	10.32	10.67	4049468
2024-07-03	10.85	11.11	10.80	10.82	3430205
2024-07-05	10.71	10.87	10.60	10.74	6893934
2024-07-08	10.73	10.86	10.49	10.52	2686506
2024-07-09	10.51	10.75	10.27	10.69	3779669
2024-07-10	10.69	10.81	10.39	10.46	2053011
2024-07-11	10.60	10.92	10.50	10.68	3548491
2024-07-12	10.80	11.15	10.80	10.81	2748310
2024-07-15	10.61	10.61	10.14	10.15	3653712
2024-07-16	10.16	10.27	9.98	10.00	9733751
2024-07-17	9.95	10.17	9.88	10.03	2688569
2024-07-18	10.04	10.49	10.04	10.05	3524855
2024-07-19	9.87	10.24	9.87	10.09	2236293
2024-07-22	10.35	11.10	10.35	10.89	6493601
2024-07-23	10.50	10.73	10.50	10.58	3407369
2024-07-24	10.34	10.86	10.32	10.59	4300388
2024-07-25	10.60	10.60	10.40	10.40	3038087
2024-07-26	10.52	10.84	10.50	10.74	3125369
2024-07-29	10.74	10.90	10.30	10.68	8689959
2024-07-30	10.64	10.70	10.16	10.33	6244771
2024-07-31	10.71	10.90	10.00	10.02	8224623
2024-08-01	9.30	9.91	8.51	9.08	15230370
2024-08-02	8.62	8.62	8.18	8.47	16356861
2024-08-05	7.98	8.84	7.90	8.62	12140877
2024-08-06	9.00	9.38	8.90	9.35	12834663
2024-08-07	9.44	9.55	8.65	8.74	10995860
2024-08-08	8.85	9.12	8.64	9.10	9364690
2024-08-09	9.10	9.10	8.87	9.06	5654685
2024-08-12	9.06	9.31	9.05	9.12	7797918
2024-08-13	9.10	9.28	8.96	9.18	9888397
2024-08-14	9.08	9.10	8.85	8.93	6783802
2024-08-15	9.00	9.11	8.91	8.99	2313388
2024-08-16	9.01	9.27	8.98	9.01	3081049
2024-08-19	9.00	9.12	8.96	9.06	2030532
2024-08-20	8.93	8.94	8.56	8.58	3697153
2024-08-21	8.74	8.87	8.61	8.72	2438627
2024-08-22	8.77	8.82	8.59	8.59	2274356
2024-08-23	8.63	8.72	8.55	8.63	2815674
2024-08-26	8.49	8.61	8.30	8.56	2601320
2024-08-27	8.51	8.53	8.25	8.32	3485144
2024-08-28	8.24	8.27	7.94	8.03	3747355
2024-08-29	8.12	8.18	7.98	8.02	5594322
2024-08-30	8.09	8.09	7.93	8.04	8573071
2024-09-03	8.00	8.04	7.91	8.00	3895520
2024-09-04	8.00	8.15	7.89	7.90	2172300
2024-09-05	7.90	8.10	7.90	8.02	5395829
2024-09-06	8.00	8.07	7.60	7.69	4227314
2024-09-09	7.65	7.71	7.48	7.66	4254389
2024-09-10	7.69	7.84	7.55	7.60	2723496
2024-09-11	7.64	7.67	7.54	7.58	3241193
2024-09-12	7.55	7.73	7.51	7.73	3501612
2024-09-13	7.70	7.73	7.38	7.43	3013253
2024-09-16	7.46	7.49	7.35	7.42	8066785
2024-09-17	7.50	7.84	7.47	7.66	5608221
2024-09-18	7.63	7.70	7.55	7.56	2974236
2024-09-19	7.80	8.22	7.71	8.18	5436713
2024-09-20	8.11	8.22	8.00	8.06	4765178
2024-09-23	8.13	8.27	8.06	8.08	10267380
2024-09-24	8.55	8.70	8.38	8.62	11001902
2024-09-25	8.40	8.53	8.29	8.32	4880172
2024-09-26	9.74	11.95	9.71	10.28	33116896
2024-09-27	10.71	11.08	10.46	10.80	23480081
2024-09-30	12.28	13.16	11.54	11.84	40167327
2024-10-01	11.91	12.14	11.31	12.13	13193379
2024-10-02	13.10	13.30	11.63	11.80	18703486
2024-10-03	11.36	11.79	11.23	11.39	8609393
2024-10-04	11.78	12.30	11.45	11.50	9654302
2024-10-07	11.75	11.86	10.87	11.36	11475929
2024-10-08	10.48	11.12	10.45	11.05	8618357
2024-10-09	10.78	11.53	10.78	11.34	8829455
2024-10-10	11.35	11.80	11.27	11.58	8886355
2024-10-11	11.20	11.41	11.03	11.22	5686572
2024-10-14	11.03	11.18	10.74	10.88	6503448
2024-10-15	10.57	10.60	10.04	10.12	9002428
2024-10-16	10.22	10.39	10.16	10.19	3261349
2024-10-17	10.00	10.08	9.77	10.05	3844388
2024-10-18	10.47	10.55	10.25	10.38	3790398
2024-10-21	10.24	11.16	10.08	11.04	12713112
2024-10-22	11.12	11.66	10.94	11.39	10843185
2024-10-23	10.84	11.04	10.18	10.21	15739165
2024-10-24	10.67	10.67	10.13	10.50	11152506
2024-10-25	10.59	11.01	10.51	10.98	7824906
2024-10-28	11.31	11.38	10.82	11.00	10695023
2024-10-29	11.03	11.09	10.57	10.67	6150017
2024-10-30	10.60	11.24	10.38	11.02	5318475
2024-10-31	10.91	11.19	10.89	11.12	4276432
2024-11-01	11.12	11.26	10.96	11.02	3556314
2024-11-04	11.10	11.68	11.09	11.50	4537702
2024-11-05	11.60	11.98	11.54	11.62	4621701
2024-11-06	11.00	11.56	10.80	11.52	6130172
2024-11-07	11.81	12.14	11.49	11.67	5502608
2024-11-08	11.08	11.55	11.01	11.20	5966047
2024-11-11	11.20	11.25	10.70	10.76	5415431
2024-11-12	10.42	10.48	9.97	10.06	11172801
2024-11-13	10.17	10.25	9.51	9.54	8872811
2024-11-14	9.38	9.64	9.26	9.45	6136549
2024-11-15	9.60	10.00	9.53	9.84	5593609
2024-11-18	9.91	10.01	9.76	9.95	15182938
2024-11-19	9.95	10.10	9.87	9.91	10271097
2024-11-20	9.91	10.34	9.91	10.13	6083348
2024-11-21	10.00	10.05	9.61	9.81	6538772
2024-11-22	9.68	9.95	9.68	9.73	7730746
2024-11-25	9.80	10.27	9.76	10.11	7263686
2024-11-26	9.98	10.10	9.85	10.10	3775864
2024-11-27	10.36	10.53	10.16	10.34	4348944
2024-11-29	10.19	10.27	9.64	9.93	7334180
2024-12-02	9.93	10.32	9.85	10.29	5517186
2024-12-03	10.28	10.85	10.16	10.69	7889477
2024-12-04	10.49	10.61	10.33	10.36	4295690
2024-12-05	10.37	10.41	10.16	10.20	3997388
2024-12-06	10.35	10.38	10.06	10.14	7986577
2024-12-09	11.01	11.29	10.68	10.74	18350476
2024-12-10	10.32	10.42	10.13	10.23	9579355
2024-12-11	10.15	10.31	10.02	10.31	5067743
2024-12-12	10.31	10.46	10.19	10.30	2927484
2024-12-13	10.17	10.25	9.95	10.15	3616530
2024-12-16	10.03	10.13	9.70	9.71	4442174
2024-12-17	9.73	10.02	9.64	9.91	6944844
2024-12-18	9.91	10.08	9.63	9.76	4249186
2024-12-19	9.89	9.98	9.63	9.75	5448301
2024-12-20	9.69	9.92	9.65	9.78	3980113
2024-12-23	9.70	9.96	9.70	9.93	1486654
2024-12-24	9.94	9.95	9.81	9.88	1145551
2024-12-26	9.75	10.08	9.75	9.94	1329836
2024-12-27	9.87	9.88	9.67	9.77	1302732
2024-12-30	9.68	9.74	9.49	9.66	4776416
2024-12-31	9.73	10.04	9.56	10.02	5855968
2025-01-02	9.80	10.12	9.78	9.81	2939310
2025-01-03	9.84	9.91	9.73	9.83	2474452
2025-01-06	9.91	9.97	9.65	9.75	4301454
2025-01-07	9.72	9.81	8.92	9.04	12194896
2025-01-08	9.00	9.62	9.00	9.53	6682989
2025-01-10	9.45	9.48	9.19	9.25	9280507
2025-01-13	9.20	9.46	9.17	9.37	5644716
2025-01-14	9.50	9.66	9.45	9.63	5245495
2025-01-15	9.62	9.73	9.51	9.60	3232209
2025-01-16	9.60	9.70	9.51	9.68	3744296
2025-01-17	9.67	10.23	9.56	9.87	4391738
2025-01-21	9.35	9.53	9.18	9.26	13743094
2025-01-22	9.20	9.20	8.62	9.13	11093291
2025-01-23	10.75	11.09	10.24	11.07	28603173
2025-01-24	11.10	11.82	11.01	11.69	13383329
2025-01-27	11.60	12.18	11.60	12.03	12246247
2025-01-28	11.99	12.98	11.97	12.95	10821078
2025-01-29	12.81	12.90	12.28	12.40	6939786
2025-01-30	12.40	12.69	12.11	12.55	8839415
2025-01-31	12.56	12.63	12.12	12.23	5414533
2025-02-03	11.92	12.49	11.83	12.42	5816223
2025-02-04	12.60	12.60	12.30	12.46	7042855
2025-02-05	12.35	12.65	12.17	12.26	7495262
2025-02-06	12.50	12.78	12.39	12.77	6968200
2025-02-07	12.93	13.39	12.93	13.18	9859054
2025-02-10	13.73	13.97	13.46	13.62	11844055
2025-02-11	13.40	14.29	13.32	14.00	8312264
2025-02-12	13.87	14.86	13.85	14.46	12573382
2025-02-13	13.93	14.89	13.87	14.79	10564559
2025-02-14	15.00	15.23	14.48	14.50	9150426
2025-02-18	14.88	14.89	14.19	14.50	7271114
2025-02-19	14.47	14.60	14.04	14.58	8464821
2025-02-20	14.90	15.30	13.97	14.35	9511224
2025-02-21	14.51	14.73	14.25	14.45	5710924
2025-02-24	13.90	14.00	13.30	13.36	8171806
2025-02-25	13.47	14.01	13.26	13.37	9913067
2025-02-26	13.68	13.76	13.41	13.54	4993901
2025-02-27	13.66	13.81	13.09	13.26	4770804
2025-02-28	12.70	13.05	12.44	12.92	9150919
2025-03-03	12.76	12.97	12.34	12.44	5199596
2025-03-04	12.25	12.85	12.25	12.75	5750077
2025-03-05	12.90	13.80	12.87	13.76	7657336
2025-03-06	13.88	14.16	13.34	13.45	5684924
2025-03-07	13.66	14.04	13.33	13.48	6246983
2025-03-10	13.19	13.27	12.72	12.91	4101377
2025-03-11	13.16	13.47	12.94	13.09	5506107
2025-03-12	12.99	13.32	12.83	13.01	5132623
2025-03-13	12.80	12.92	12.62	12.80	6516551
2025-03-14	13.70	13.86	13.10	13.30	5414269
2025-03-17	13.42	14.45	13.35	14.32	8658187
2025-03-18	14.33	14.47	13.95	14.23	5139336
2025-03-19	14.33	14.66	13.87	14.41	5061324
2025-03-20	13.81	14.21	13.81	13.97	3900725
2025-03-21	13.46	13.49	12.90	13.15	4675147
2025-03-24	13.04	13.14	12.75	13.10	4805804
2025-03-25	12.87	13.12	12.76	13.03	3836629
2025-03-26	13.07	13.51	12.86	13.48	7136518
2025-03-27	13.40	14.01	13.20	13.60	5175303
2025-03-28	13.33	13.47	13.15	13.36	5446523
2025-03-31	13.07	13.33	13.00	13.21	4082249
2025-04-01	13.26	13.30	12.93	13.19	4157932
2025-04-02	13.23	13.74	13.10	13.71	4165501
2025-04-03	13.20	13.57	13.18	13.51	5177142
2025-04-04	12.38	12.65	11.90	12.28	12248114
2025-04-07	11.08	11.66	10.30	10.94	19753988
2025-04-08	11.46	11.50	9.62	9.78	12039123
2025-04-09	9.37	10.06	9.34	9.65	14592169
2025-04-10	9.90	10.53	9.90	9.96	14659774
2025-04-11	10.06	10.06	9.31	9.60	15056248
2025-04-14	9.77	10.35	9.77	10.05	12589857
2025-04-15	10.14	10.21	9.80	9.86	4927466
2025-04-16	9.65	9.97	9.50	9.69	10133438
2025-04-17	9.81	10.11	9.79	9.80	5682577
2025-04-21	9.84	10.22	9.82	9.99	4953611
2025-04-22	10.36	10.91	10.33	10.75	9486939
2025-04-23	11.00	11.89	10.93	10.98	11915201
2025-04-24	9.36	9.40	8.86	8.93	42827650
2025-04-25	8.69	9.17	8.50	9.16	12078976
2025-04-28	9.09	9.24	8.87	9.15	12479806
2025-04-29	9.30	9.34	8.98	9.08	7833877
2025-04-30	9.05	9.10	8.71	8.75	7908042
2025-05-01	8.90	8.92	8.63	8.73	3563477
2025-05-02	8.96	9.10	8.86	8.92	5491985
2025-05-05	8.86	9.12	8.77	9.05	8737469
2025-05-06	9.10	9.35	9.07	9.22	4612244
2025-05-07	9.10	9.26	9.04	9.20	4134651
2025-05-08	9.30	9.56	9.07	9.48	7060448
2025-05-09	9.50	9.78	9.40	9.42	5545977
2025-05-12	9.95	10.30	9.89	10.25	6829690
2025-05-13	10.22	10.25	9.93	10.01	14071305
2025-05-14	10.14	10.33	9.95	10.18	7079219
2025-05-15	10.14	10.69	10.14	10.16	17376271
2025-05-16	10.22	10.63	10.17	10.52	11587814
2025-05-19	10.33	11.10	10.25	10.84	8166148
2025-05-20	10.97	11.21	10.55	10.90	7767471
2025-05-21	10.99	11.18	10.83	10.84	6224193
2025-05-22	10.71	11.05	10.67	10.82	7157162
2025-05-23	10.57	11.11	10.56	10.99	10531338
2025-05-27	10.63	10.76	10.15	10.17	7569523
2025-05-28	10.20	10.61	10.19	10.39	10846048
2025-05-29	10.54	10.79	10.50	10.63	5929536
2025-05-30	10.38	10.42	9.62	9.83	12803051
2025-06-02	9.82	10.18	9.80	10.13	4438248
2025-06-03	10.19	10.40	10.13	10.31	6811892
2025-06-04	10.37	10.67	10.37	10.49	9250460
2025-06-05	10.50	10.67	10.42	10.50	3945540
2025-06-06	10.36	10.64	10.36	10.62	3024394
2025-06-09	10.78	10.91	10.72	10.83	11270576
2025-06-10	10.89	10.98	10.59	10.83	4041789
2025-06-11	10.89	11.01	10.62	10.72	6496345
2025-06-12	10.60	10.80	10.56	10.72	3580545
2025-06-13	10.45	10.58	10.37	10.45	4652568
2025-06-16	10.51	10.67	10.45	10.57	3832715
2025-06-17	10.50	10.54	10.29	10.39	7064231
2025-06-18	10.22	10.40	10.21	10.38	3559482
2025-06-20	10.40	10.57	10.30	10.34	5215202
2025-06-23	10.47	10.57	10.23	10.55	3295731
2025-06-24	10.78	11.19	10.78	11.01	3891886
2025-06-25	11.06	11.09	10.67	10.75	3291144
2025-06-26	10.86	10.90	10.61	10.79	2247516
2025-06-27	10.60	10.82	10.60	10.69	3308069
2025-06-30	10.50	10.55	10.11	10.22	6831201
2025-07-01	10.29	10.40	10.20	10.30	3724275
2025-07-02	10.23	10.26	9.87	10.03	7327691
2025-07-03	10.01	10.15	9.98	10.04	2246615
2025-07-07	10.03	10.27	9.99	10.21	4070605
2025-07-08	10.40	10.56	10.37	10.45	3884599
2025-07-09	10.38	10.55	10.31	10.54	2667636
2025-07-10	10.61	10.74	10.48	10.55	2669057
2025-07-11	10.56	10.69	10.45	10.50	3892177
2025-07-14	10.56	10.71	10.46	10.49	2925444
2025-07-15	10.59	10.77	10.49	10.66	5120076
2025-07-16	10.68	10.74	10.48	10.50	6419292
2025-07-17	10.52	10.69	10.44	10.63	5243007
2025-07-18	10.77	11.00	10.67	10.70	5352373
2025-07-21	10.70	10.80	10.47	10.49	7694831
2025-07-22	10.49	10.60	10.25	10.46	11195231
2025-07-23	10.58	10.63	10.32	10.39	3652613
2025-07-24	10.32	10.37	9.81	9.82	7380314
2025-07-25	9.95	10.07	9.78	10.00	3288926
2025-07-28	10.04	10.41	10.04	10.25	5433517
2025-07-29	10.33	10.54	10.20	10.20	5353377
2025-07-30	9.94	10.41	9.92	10.09	8886184
2025-07-31	11.40	11.53	10.65	10.94	15599259
2025-08-01	10.69	10.94	10.54	10.64	4849992
2025-08-04	10.79	11.00	10.57	11.00	5321112
2025-08-05	11.10	11.53	10.93	11.13	8098664
2025-08-06	11.00	11.26	10.97	11.18	4911604
2025-08-07	11.15	11.51	11.15	11.50	5794821
2025-08-08	11.49	11.53	11.35	11.45	1936399
2025-08-11	11.45	11.45	11.03	11.08	3447259
2025-08-12	11.01	11.38	10.95	11.38	4968224
2025-08-13	11.40	11.74	11.40	11.68	4503062
2025-08-14	11.53	11.59	11.15	11.28	7281673
2025-08-15	11.31	11.52	11.23	11.44	4502518
2025-08-18	11.36	11.49	10.84	11.00	4706823
2025-08-19	11.00	11.08	10.96	10.99	5530739
2025-08-20	10.96	11.22	10.90	11.00	5398606
2025-08-21	10.84	11.20	10.84	10.95	3958787
2025-08-22	11.10	11.10	10.77	10.87	4543488
2025-08-25	10.95	11.11	10.80	10.80	2897912
2025-08-26	10.77	10.91	10.72	10.88	3080717
2025-08-27	10.74	10.82	10.60	10.79	2497406
2025-08-28	10.82	10.91	10.70	10.81	2014904
2025-08-29	10.80	10.93	10.59	10.62	5662338
2025-09-02	10.55	10.70	10.40	10.50	4215949
2025-09-03	10.41	10.59	10.38	10.42	2700800
2025-09-04	10.35	10.44	10.20	10.25	4149509
2025-09-05	10.46	10.62	10.12	10.14	5363825
2025-09-08	10.18	10.43	10.08	10.38	4256243
2025-09-09	10.48	10.70	10.48	10.63	3257818
2025-09-10	10.63	10.73	10.35	10.47	2886485
2025-09-11	10.50	10.85	10.50	10.75	3063093
2025-09-12	10.80	10.99	10.76	10.96	4207581
2025-09-15	10.99	11.13	10.89	11.00	3679224
2025-09-16	11.10	11.23	10.99	11.10	3584652
2025-09-17	11.20	11.38	11.10	11.35	5111810
2025-09-18	11.20	11.33	10.98	11.20	5005910
2025-09-19	11.27	11.27	11.04	11.14	3832559
2025-09-22	11.14	11.24	11.05	11.20	3448274
2025-09-23	11.20	11.20	10.79	10.79	2893963
2025-09-24	11.01	11.27	10.98	11.09	2385596
2025-09-25	10.99	11.22	10.99	11.19	1692010
2025-09-26	11.09	11.23	10.98	11.20	6094253
2025-09-29	11.45	11.55	11.19	11.27	6616546
2025-09-30	11.45	11.45	11.13	11.20	4530164
2025-10-01	11.26	11.35	11.08	11.21	5250259
2025-10-02	11.03	11.36	10.70	11.26	3620421
2025-10-03	11.25	11.25	11.08	11.17	2065726
2025-10-06	11.14	11.29	11.10	11.24	1752893
2025-10-07	11.25	11.26	11.02	11.04	2375492
2025-10-08	11.10	11.28	11.04	11.23	1744218
2025-10-09	11.10	11.16	10.72	10.73	6206093
2025-10-10	10.80	11.00	9.98	10.06	7185941
2025-10-13	10.40	10.55	10.31	10.51	8713273
2025-10-14	10.29	10.51	10.14	10.45	4143949
2025-10-15	10.51	11.30	10.51	10.95	6290761
2025-10-16	10.95	11.03	10.84	10.98	2403058
2025-10-17	10.82	11.11	10.82	11.09	3666393
2025-10-20	11.14	11.93	11.12	11.83	4295258
2025-10-21	11.83	12.61	11.79	12.55	4971340
2025-10-22	12.46	12.70	12.17	12.26	4374777
2025-10-23	12.30	12.83	12.23	12.66	3598375
2025-10-24	12.78	12.78	12.47	12.60	2017343
2025-10-27	12.78	13.05	12.49	12.54	3912564
2025-10-28	12.40	12.42	12.10	12.24	3218856
2025-10-29	12.19	12.27	11.86	12.03	5563618
2025-10-30	13.37	13.37	12.00	12.91	9637491
2025-10-31	13.00	13.00	12.16	12.26	4773520
2025-11-03	12.40	12.40	11.61	11.77	4119709
2025-11-04	11.28	11.70	11.28	11.65	4411939
2025-11-05	11.62	12.15	11.55	11.95	4833947
2025-11-06	12.05	12.13	11.86	12.02	2375559
2025-11-07	11.90	11.90	11.60	11.74	3342748
2025-11-10	11.84	11.89	11.65	11.84	3569614
2025-11-11	11.75	11.85	11.66	11.80	2936658
2025-11-12	11.74	11.82	11.52	11.62	2618731
2025-11-13	11.68	11.71	11.39	11.42	2483568
2025-11-14	11.28	11.50	11.08	11.21	2305142
2025-11-17	11.15	11.19	10.90	10.93	3518700
2025-11-18	10.95	11.33	10.80	11.23	2626283
2025-11-19	11.20	11.24	10.99	11.03	1703304
2025-11-20	11.04	11.20	10.70	10.70	2676328
2025-11-21	10.53	10.99	10.50	10.94	4428134
2025-11-24	11.05	11.12	10.90	11.10	8520417
2025-11-25	11.04	11.14	10.97	11.06	5474830
2025-11-26	11.01	11.22	10.99	11.06	2465425
2025-11-28	11.05	11.10	10.94	11.00	1839781
2025-12-01	11.03	11.33	11.03	11.12	4594982
2025-12-02	11.10	11.17	10.98	11.17	1847044
2025-12-03	11.13	11.17	10.99	11.10	2921916
2025-12-04	11.05	11.25	10.99	11.10	1844314
2025-12-05	11.13	11.45	11.08	11.36	2452673
2025-12-08	11.36	11.60	11.31	11.55	2882792
2025-12-09	11.44	11.48	11.21	11.31	3126678
2025-12-10	11.36	11.52	11.33	11.39	1876597
2025-12-11	11.28	11.28	11.05	11.10	2620056
2025-12-12	11.14	11.52	11.13	11.51	4594431
2025-12-15	11.60	11.60	11.15	11.23	1604041
2025-12-16	11.18	11.21	10.95	11.16	2197756
2025-12-17	11.20	11.35	10.92	10.97	2798933
2025-12-18	10.99	11.09	10.97	11.02	3366593
2025-12-19	11.13	11.15	10.79	10.80	4867977
2025-12-22	10.75	11.07	10.72	11.04	3312357
2025-12-23	11.01	11.12	10.94	11.10	1900885

Explore More About TAL

Coins representing dividend payouts and trends

TAL Dividend History

Discover TAL Education Group'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

TAL Stock Split History

Discover TAL Education Group'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

TAL Historical Prices

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

Web Analytics