TAL Historical Prices

Summary

Key Stock Metrics

7.35

(September 16, 2024)

52-Week Low

15.30

(February 20, 2025)

52-Week High

158.86

(February 8, 2007)

All-Time High

11.45

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-08-15	25.00	25.38	24.63	25.00	6245900
1997-08-18	24.88	25.25	23.75	24.88	687700
1997-08-19	24.75	24.81	24.31	24.38	205500
1997-08-20	24.25	24.25	23.63	23.75	264700
1997-08-21	23.88	24.00	23.00	23.06	302400
1997-08-22	22.63	23.50	22.50	23.50	363700
1997-08-25	23.50	23.50	23.00	23.50	176400
1997-08-26	23.56	23.94	23.50	23.63	293400
1997-08-27	23.75	23.75	23.50	23.50	31200
1997-08-28	23.50	23.69	23.50	23.69	87000
1997-08-29	23.69	24.00	23.56	23.88	139000
1997-09-02	23.81	24.38	23.81	24.38	134700
1997-09-03	24.31	24.38	24.13	24.31	144600
1997-09-04	24.13	24.50	24.13	24.50	76500
1997-09-05	24.44	24.50	24.13	24.38	65100
1997-09-08	24.19	24.25	24.19	24.25	108800
1997-09-09	24.19	24.75	24.19	24.50	169500
1997-09-10	24.38	24.75	24.25	24.69	112600
1997-09-11	24.63	24.63	24.25	24.31	69400
1997-09-12	24.31	24.56	24.31	24.31	74500
1997-09-15	24.25	24.50	23.75	24.00	180500
1997-09-16	24.38	25.50	24.25	25.25	182600
1997-09-17	25.50	25.50	24.56	24.75	97600
1997-09-18	24.88	25.19	24.69	25.13	49700
1997-09-19	24.88	25.13	24.75	25.06	95500
1997-09-22	25.38	25.38	25.25	25.25	85600
1997-09-23	25.25	25.50	24.94	24.94	95600
1997-09-24	25.00	25.06	24.75	24.81	41000
1997-09-25	24.88	25.25	24.88	25.25	66900
1997-09-26	25.13	25.56	25.13	25.50	164600
1997-09-29	25.63	25.88	25.56	25.69	60200
1997-09-30	25.56	25.88	25.50	25.88	126900
1997-10-01	25.88	26.19	25.88	25.88	63500
1997-10-02	26.00	26.75	26.00	26.38	126900
1997-10-03	26.75	27.00	26.56	26.94	62400
1997-10-06	26.94	26.94	26.38	26.38	145400
1997-10-07	26.25	26.25	25.25	26.13	170200
1997-10-08	26.25	26.50	26.13	26.25	76100
1997-10-09	26.13	26.38	26.00	26.00	141200
1997-10-10	26.00	26.13	25.81	25.81	34100
1997-10-13	26.19	26.19	25.75	25.88	48000
1997-10-14	26.00	26.25	25.88	26.06	22000
1997-10-15	26.06	26.06	25.88	25.94	7200
1997-10-16	25.94	26.13	25.75	25.75	52200
1997-10-17	25.75	26.00	25.38	25.50	67600
1997-10-20	25.50	25.50	25.31	25.38	90900
1997-10-21	25.38	26.38	25.38	26.38	77700
1997-10-22	26.38	26.88	26.00	26.00	185800
1997-10-23	25.63	25.75	25.06	25.63	47300
1997-10-24	25.75	25.81	25.63	25.63	171800
1997-10-27	25.75	25.75	23.69	23.69	48800
1997-10-28	23.63	25.69	22.75	25.69	96700
1997-10-29	25.63	25.63	25.13	25.19	96200
1997-10-30	25.00	25.19	25.00	25.00	8500
1997-10-31	24.94	25.13	24.75	25.06	38400
1997-11-03	25.25	25.25	24.88	24.88	54400
1997-11-04	24.81	24.81	24.00	24.44	65800
1997-11-05	24.44	25.06	24.31	24.69	47900
1997-11-06	24.81	24.94	24.38	24.38	29700
1997-11-07	24.38	24.38	24.00	24.25	37300
1997-11-10	24.31	24.94	24.19	24.88	13600
1997-11-11	24.88	25.31	24.88	25.13	33800
1997-11-12	25.25	25.69	25.00	25.63	46000
1997-11-13	25.25	25.31	25.19	25.19	143600
1997-11-14	25.19	25.38	25.19	25.31	37700
1997-11-17	25.31	25.31	25.25	25.25	4900
1997-11-18	25.75	25.75	25.63	25.75	21100
1997-11-19	25.88	26.00	25.63	25.81	95300
1997-11-20	25.88	26.00	25.88	26.00	34900
1997-11-21	26.00	26.13	25.88	26.00	52200
1997-11-24	25.88	25.94	25.50	25.50	14300
1997-11-25	25.38	25.88	25.25	25.69	43200
1997-11-26	25.69	26.00	25.63	25.75	166600
1997-11-28	25.69	26.00	25.69	26.00	23300
1997-12-01	26.00	26.13	26.00	26.00	84800
1997-12-02	26.00	26.38	26.00	26.13	42200
1997-12-03	26.13	26.25	25.69	25.69	19300
1997-12-04	25.69	25.88	25.38	25.75	25200
1997-12-05	25.63	26.00	25.63	26.00	21000
1997-12-08	26.00	26.25	25.75	25.75	124800
1997-12-09	25.88	26.00	25.81	26.00	17400
1997-12-10	26.00	26.00	25.88	25.88	14700
1997-12-11	25.94	25.94	25.81	25.88	10800
1997-12-12	25.94	25.94	25.63	25.69	20300
1997-12-15	25.75	26.00	25.75	26.00	123000
1997-12-16	26.13	26.50	26.13	26.50	27000
1997-12-17	26.50	26.63	26.25	26.63	187700
1997-12-18	26.50	26.75	26.44	26.50	12800
1997-12-19	26.50	26.50	26.13	26.19	86700
1997-12-22	26.19	26.25	26.13	26.13	30600
1997-12-23	26.13	26.25	26.13	26.19	25000
1997-12-24	26.31	26.50	26.25	26.25	5600
1997-12-26	26.00	26.19	26.00	26.13	5800
1997-12-29	26.19	26.25	26.13	26.13	7800
1997-12-30	26.25	26.25	26.13	26.25	18200
1997-12-31	26.00	26.25	25.94	25.94	33800
1998-01-02	26.19	26.19	25.75	25.94	16900
1998-01-05	25.88	26.00	25.88	25.88	71800
1998-01-06	25.88	25.94	25.50	25.75	56600
1998-01-07	25.75	25.75	25.63	25.63	30700
1998-01-08	25.69	25.75	25.44	25.50	69100
1998-01-09	25.63	25.63	25.38	25.50	20100
1998-01-12	25.25	25.25	25.00	25.00	215100
1998-01-13	25.13	25.13	24.88	25.13	9700
1998-01-14	25.13	25.63	25.13	25.56	293600
1998-01-15	25.31	25.31	25.13	25.25	45600
1998-01-16	25.50	25.50	25.50	25.50	82300
1998-01-20	25.63	26.13	25.56	26.00	104300
1998-01-21	26.13	26.75	25.88	26.13	65000
1998-01-22	26.19	26.63	26.19	26.50	122800
1998-01-23	26.50	26.88	26.38	26.50	48700
1998-01-26	26.63	26.94	26.50	26.63	41400
1998-01-27	26.69	27.00	26.69	26.75	19500
1998-01-28	27.00	27.00	26.75	26.75	19500
1998-01-29	26.81	27.00	26.75	26.75	21700
1998-01-30	26.81	27.88	26.75	27.88	60600
1998-02-02	27.88	27.88	27.13	27.44	26400
1998-02-03	27.44	28.00	26.88	26.88	130300
1998-02-04	27.00	27.00	26.56	26.56	25300
1998-02-05	26.69	26.69	26.31	26.44	11000
1998-02-06	26.25	26.50	26.25	26.31	53400
1998-02-09	26.31	26.38	26.00	26.19	37900
1998-02-10	26.19	26.19	25.88	26.00	30400
1998-02-11	26.19	26.63	26.06	26.50	37500
1998-02-12	26.38	26.38	26.13	26.13	8100
1998-02-13	26.13	26.50	26.00	26.50	27100
1998-02-17	26.44	26.63	26.38	26.56	8600
1998-02-18	26.56	26.56	25.94	26.13	26400
1998-02-19	26.13	26.50	26.13	26.25	42500
1998-02-20	26.25	26.63	26.25	26.50	25900
1998-02-23	26.63	27.19	26.63	27.13	62000
1998-02-24	27.13	27.13	27.00	27.00	11200
1998-02-25	27.00	27.06	26.88	26.88	4000
1998-02-26	26.69	26.69	26.50	26.50	29000
1998-02-27	26.63	26.63	26.56	26.56	4700
1998-03-02	26.63	26.63	26.13	26.13	23500
1998-03-03	25.94	25.94	25.75	25.75	5700
1998-03-04	25.88	25.88	25.75	25.88	15700
1998-03-05	25.81	25.88	25.00	25.00	31300
1998-03-06	25.25	25.44	25.25	25.25	29500
1998-03-09	25.25	25.63	25.25	25.63	10300
1998-03-10	25.63	25.63	25.25	25.63	17900
1998-03-11	25.63	25.63	25.00	25.00	19000
1998-03-12	25.13	25.19	25.13	25.19	3700
1998-03-13	24.94	24.94	24.13	24.25	101900
1998-03-16	24.25	24.25	24.00	24.13	103600
1998-03-17	24.31	24.44	24.13	24.38	29800
1998-03-18	24.44	24.44	23.94	24.00	57400
1998-03-19	24.00	24.19	24.00	24.19	2100
1998-03-20	24.38	25.00	24.38	24.88	15300
1998-03-23	25.13	25.31	25.00	25.19	14800
1998-03-24	25.13	25.44	25.13	25.38	10500
1998-03-25	25.38	25.88	25.06	25.06	63700
1998-03-26	25.00	25.25	24.81	25.00	26700
1998-03-27	24.50	25.56	24.44	25.56	68900
1998-03-30	25.56	25.56	25.38	25.38	6400
1998-03-31	25.38	25.63	25.19	25.56	15400
1998-04-01	25.50	25.69	25.50	25.69	2700
1998-04-02	25.56	26.50	25.56	26.25	17800
1998-04-03	26.13	26.56	26.13	26.44	5800
1998-04-06	26.38	26.75	26.38	26.50	16500
1998-04-07	26.75	26.75	26.38	26.50	37600
1998-04-08	26.38	26.38	25.81	26.38	19700
1998-04-09	26.25	26.38	26.25	26.38	54700
1998-04-13	26.25	26.56	26.00	26.00	7600
1998-04-14	25.88	26.31	25.75	25.75	176800
1998-04-15	25.81	25.81	25.50	25.63	16700
1998-04-16	25.69	25.69	25.50	25.50	2900
1998-04-17	25.50	25.50	24.88	25.00	138900
1998-04-20	24.88	24.94	24.63	24.63	44000
1998-04-21	24.38	24.38	23.75	23.75	166500
1998-04-22	23.81	23.88	23.56	23.88	33900
1998-04-23	23.94	24.00	23.75	23.88	7600
1998-04-24	23.94	23.94	23.44	23.56	14400
1998-04-27	23.69	23.69	23.38	23.38	30000
1998-04-28	23.56	23.75	23.38	23.50	19100
1998-04-29	23.63	23.88	23.63	23.81	10000
1998-04-30	23.81	24.00	23.81	24.00	17200
1998-05-01	24.00	24.06	23.94	24.06	1000
1998-05-04	24.00	24.00	23.88	24.00	29400
1998-05-05	24.00	24.00	23.88	23.94	23500
1998-05-06	23.94	23.94	23.50	23.56	29300
1998-05-07	23.56	23.56	23.13	23.13	28300
1998-05-08	23.25	23.25	22.63	22.75	116400
1998-05-11	22.75	22.81	22.00	22.25	239800
1998-05-12	22.38	22.63	22.25	22.25	119500
1998-05-13	22.25	22.50	22.25	22.38	3662200
1998-05-14	22.38	22.38	22.25	22.25	322800
1998-05-15	22.31	22.50	22.31	22.31	252800
1998-05-18	22.31	22.44	22.31	22.44	182200
1998-05-19	22.44	22.69	22.38	22.69	249900
1998-05-20	22.69	22.69	22.50	22.50	138400
1998-05-21	22.50	22.63	22.25	22.25	97300
1998-05-22	22.50	22.50	22.38	22.50	181600
1998-05-26	22.56	22.63	22.44	22.50	197900
1998-05-27	22.50	22.50	22.25	22.25	137200
1998-05-28	22.25	22.38	22.25	22.25	62600
1998-05-29	22.31	22.69	22.31	22.69	136300
1998-06-01	22.56	22.69	22.50	22.56	99500
1998-06-02	22.63	22.69	22.56	22.63	59000
1998-06-03	22.63	23.00	22.63	22.88	136100
1998-06-04	22.88	22.88	22.56	22.63	136400
1998-06-05	22.63	22.69	22.50	22.56	56600
1998-06-08	22.56	22.63	22.50	22.56	28200
1998-06-09	22.56	22.75	22.50	22.75	188700
1998-06-10	22.63	22.69	22.56	22.63	64700
1998-06-11	22.38	22.44	22.31	22.38	52800
1998-06-12	22.38	22.50	22.19	22.25	375000
1998-06-15	21.25	22.25	21.06	22.00	96400
1998-06-16	22.00	22.31	21.75	22.19	29600
1998-06-17	22.13	22.19	21.94	22.00	34400
1998-06-18	22.00	22.31	21.63	22.00	70000
1998-06-19	22.13	22.38	22.00	22.25	88000
1998-06-22	22.31	22.50	22.13	22.19	40700
1998-06-23	22.19	22.25	21.94	21.94	111600
1998-06-24	21.81	22.50	21.63	22.31	176400
1998-06-25	22.31	22.75	22.25	22.25	186300
1998-06-26	21.88	22.38	21.88	22.06	101400
1998-06-29	22.06	22.38	22.06	22.38	65500
1998-06-30	22.38	22.56	22.38	22.50	179100
1998-07-01	22.50	22.56	22.00	22.25	40800
1998-07-02	22.25	22.56	22.25	22.50	75600
1998-07-06	22.56	23.50	22.56	22.88	91900
1998-07-07	22.88	23.88	22.88	23.75	170100
1998-07-08	23.63	24.38	23.50	23.94	174300
1998-07-09	24.00	24.63	24.00	24.38	109600
1998-07-10	24.38	24.50	24.19	24.38	38900
1998-07-13	24.25	24.25	23.69	23.81	27300
1998-07-14	23.00	24.19	23.00	24.00	64800
1998-07-15	24.13	24.19	23.88	24.06	27800
1998-07-16	24.00	24.19	23.88	24.06	51400
1998-07-17	24.00	24.00	23.75	23.75	51700
1998-07-20	23.25	23.69	23.25	23.44	67600
1998-07-21	23.44	23.50	23.25	23.25	28600
1998-07-22	23.38	23.38	22.63	22.88	65500
1998-07-23	23.00	23.00	22.63	22.94	18800
1998-07-24	23.00	23.00	22.75	22.88	22300
1998-07-27	22.44	22.88	22.25	22.50	71600
1998-07-28	22.63	22.69	22.13	22.69	30400
1998-07-29	22.69	22.69	22.13	22.13	65400
1998-07-30	22.00	22.00	21.25	21.38	53200
1998-07-31	21.63	22.00	21.25	22.00	142200
1998-08-03	22.13	22.13	22.00	22.06	199600
1998-08-04	21.94	22.00	21.13	21.38	47200
1998-08-05	21.38	21.69	20.94	21.00	19300
1998-08-06	20.88	20.94	20.50	20.75	51300
1998-08-07	20.69	21.50	20.69	21.50	66200
1998-08-10	21.38	22.00	21.25	22.00	46900
1998-08-11	21.75	21.75	21.13	21.19	16300
1998-08-12	21.06	21.56	21.06	21.56	23100
1998-08-13	21.56	21.63	21.56	21.63	4100
1998-08-14	21.75	21.94	21.63	21.63	44800
1998-08-17	21.69	21.75	21.63	21.69	54300
1998-08-18	21.75	21.75	21.63	21.63	123200
1998-08-19	21.63	22.00	21.63	21.94	28100
1998-08-20	21.81	21.88	21.56	21.56	9700
1998-08-21	21.75	21.75	21.00	21.25	20100
1998-08-24	21.25	21.25	20.38	20.56	83500
1998-08-25	20.63	20.69	20.44	20.44	26700
1998-08-26	20.38	20.38	20.00	20.31	49500
1998-08-27	20.31	20.44	19.75	19.88	76000
1998-08-28	19.75	19.75	19.44	19.56	112600
1998-08-31	19.69	20.00	19.13	19.25	137500
1998-09-01	19.13	19.25	18.81	19.00	105600
1998-09-02	19.00	19.00	18.63	18.88	33400
1998-09-03	18.88	18.88	18.38	18.44	17000
1998-09-04	18.38	18.38	18.06	18.19	10200
1998-09-08	18.31	19.31	18.31	19.31	34100
1998-09-09	19.19	19.19	18.88	19.06	54800
1998-09-10	18.94	19.00	18.38	18.63	45000
1998-09-11	18.50	18.69	18.38	18.69	61000
1998-09-14	18.81	18.81	17.50	17.88	218700
1998-09-15	18.00	18.00	17.88	18.00	213800
1998-09-16	18.19	18.19	17.88	18.06	68700
1998-09-17	18.13	18.13	18.00	18.00	33700
1998-09-18	18.25	19.31	18.13	19.00	95900
1998-09-21	19.13	20.25	19.00	20.25	111400
1998-09-22	20.50	22.00	20.50	21.50	131600
1998-09-23	21.00	22.00	21.00	21.75	149700
1998-09-24	21.81	22.00	21.00	21.00	209700
1998-09-25	21.38	21.38	20.44	20.56	147700
1998-09-28	20.13	20.25	19.81	20.06	81000
1998-09-29	20.19	20.75	20.06	20.38	104400
1998-09-30	20.25	21.00	20.25	21.00	151000
1998-10-01	20.75	20.81	19.81	20.00	354200
1998-10-02	20.00	20.00	19.75	19.94	122800
1998-10-05	19.88	19.88	19.50	19.50	51800
1998-10-06	19.63	20.06	18.94	18.94	115300
1998-10-07	18.94	19.25	18.50	19.25	60700
1998-10-08	19.00	19.00	17.75	18.00	61700
1998-10-09	17.88	18.00	17.13	17.94	136600
1998-10-12	17.94	18.00	17.63	17.63	14900
1998-10-13	17.69	17.69	17.50	17.63	27700
1998-10-14	17.56	17.75	17.25	17.48	78800
1998-10-15	17.69	18.44	17.63	18.44	31600
1998-10-16	18.44	18.88	18.44	18.69	63000
1998-10-19	18.81	18.81	18.00	18.25	36700
1998-10-20	18.31	18.75	18.00	18.75	157600
1998-10-21	19.00	19.13	18.94	19.00	70700
1998-10-22	19.00	19.00	18.88	19.00	62600
1998-10-23	19.13	19.13	18.75	18.81	51700
1998-10-26	18.81	18.88	18.63	18.81	22000
1998-10-27	18.94	18.94	18.75	18.94	25600
1998-10-28	19.19	19.19	18.88	19.00	13700
1998-10-29	19.00	19.00	18.75	18.94	14800
1998-10-30	18.81	18.94	18.75	18.94	6700
1998-11-02	18.69	18.88	18.31	18.50	179200
1998-11-03	18.56	18.81	18.50	18.75	52600
1998-11-04	18.63	19.25	18.63	19.25	30800
1998-11-05	19.13	19.69	19.13	19.69	129300
1998-11-06	19.63	20.19	19.63	20.06	60800
1998-11-09	19.94	20.00	19.75	19.88	16400
1998-11-10	19.63	20.00	19.50	19.50	112900
1998-11-11	19.63	19.69	19.44	19.50	8500
1998-11-12	19.38	20.50	18.94	20.50	39700
1998-11-13	20.50	20.50	19.63	19.81	28700
1998-11-16	19.75	20.00	19.50	20.00	37000
1998-11-17	20.00	20.13	19.63	19.69	131900
1998-11-18	19.81	20.00	19.69	20.00	67700
1998-11-19	19.88	20.63	19.88	20.50	76000
1998-11-20	20.38	20.88	20.38	20.69	104900
1998-11-23	20.69	21.19	20.69	21.13	33600
1998-11-24	21.13	21.31	21.00	21.06	42500
1998-11-25	21.00	21.75	21.00	21.75	63900
1998-11-27	21.50	21.66	21.50	21.63	10700
1998-11-30	21.75	21.88	21.25	21.38	32900
1998-12-01	21.38	21.38	20.81	21.00	70000
1998-12-02	21.06	21.06	20.69	20.75	32000
1998-12-03	20.75	21.00	20.75	21.00	43100
1998-12-04	20.88	21.06	20.69	21.06	100200
1998-12-07	21.31	21.50	21.25	21.50	55000
1998-12-08	21.31	21.44	21.00	21.06	45700
1998-12-09	21.19	21.19	20.63	20.63	48400
1998-12-10	20.63	20.63	20.38	20.44	43000
1998-12-11	20.31	20.44	20.31	20.38	99800
1998-12-14	20.38	20.69	20.38	20.56	46100
1998-12-15	20.56	21.00	20.56	20.94	102500
1998-12-16	20.94	21.09	20.88	21.00	42400
1998-12-17	21.00	21.38	21.00	21.13	56000
1998-12-18	21.13	21.44	20.88	20.94	87000
1998-12-21	21.00	21.25	20.63	20.88	87300
1998-12-22	21.13	21.13	20.88	21.06	91700
1998-12-23	21.06	21.06	20.56	20.94	56300
1998-12-24	21.00	21.00	20.63	20.63	37000
1998-12-28	20.63	20.63	20.25	20.25	28700
1998-12-29	20.06	20.75	19.50	20.75	132700
1998-12-30	20.75	21.50	20.75	21.31	99400
1998-12-31	21.31	21.63	21.19	21.63	73600
1999-01-04	21.75	22.00	21.50	22.00	88200
1999-01-05	21.81	22.19	21.81	22.19	64000
1999-01-06	22.19	22.19	21.69	21.94	38500
1999-01-07	21.94	21.94	21.63	21.81	44300
1999-01-08	21.75	21.81	21.38	21.69	46600
1999-01-11	21.81	21.81	21.06	21.19	32500
1999-01-12	21.31	21.94	21.06	21.94	88600
1999-01-13	21.75	22.00	21.69	22.00	28100
1999-01-14	22.06	22.06	21.06	21.25	46700
1999-01-15	21.06	21.75	21.00	21.75	46600
1999-01-19	21.75	21.81	21.00	21.50	47100
1999-01-20	21.38	21.50	20.81	20.81	36800
1999-01-21	20.94	21.00	20.50	20.50	33900
1999-01-22	20.63	20.63	19.88	20.00	70400
1999-01-25	20.13	20.31	19.88	20.00	30400
1999-01-26	19.94	20.44	19.94	20.44	22300
1999-01-27	20.69	20.69	20.19	20.50	46100
1999-01-28	20.50	20.88	20.50	20.75	48500
1999-01-29	20.81	20.81	20.00	20.25	48300
1999-02-01	20.19	20.19	19.94	19.94	9300
1999-02-02	19.94	20.13	19.75	19.75	26600
1999-02-03	19.63	19.88	19.63	19.88	29900
1999-02-04	19.94	20.69	19.75	20.56	54300
1999-02-05	20.50	20.94	20.13	20.69	54000
1999-02-08	20.50	20.81	20.38	20.69	44400
1999-02-09	20.75	20.75	20.19	20.31	50400
1999-02-10	20.25	20.31	20.19	20.19	36100
1999-02-11	20.19	20.25	19.88	20.06	46300
1999-02-12	20.19	20.25	19.88	20.25	21600
1999-02-16	20.31	20.31	19.56	19.69	72200
1999-02-17	19.75	19.94	19.56	19.69	14200
1999-02-18	19.69	19.94	19.19	19.31	18800
1999-02-19	19.31	19.63	19.00	19.63	24600
1999-02-22	19.50	20.19	19.50	20.13	29800
1999-02-23	20.13	20.31	19.63	19.88	24200
1999-02-24	19.88	20.13	19.69	19.88	64000
1999-02-25	19.63	19.75	19.34	19.38	65000
1999-02-26	19.38	19.38	19.19	19.31	25400
1999-03-01	19.50	19.56	19.25	19.31	248100
1999-03-02	19.38	19.50	19.25	19.44	34700
1999-03-03	19.44	19.44	19.00	19.13	125900
1999-03-04	19.06	19.13	19.00	19.13	33900
1999-03-05	19.00	19.19	19.00	19.19	36600
1999-03-08	19.06	19.63	19.06	19.31	26500
1999-03-09	19.19	19.19	18.38	18.94	189900
1999-03-10	18.81	18.81	18.50	18.50	91200
1999-03-11	18.69	18.69	18.13	18.19	75300
1999-03-12	18.06	18.13	17.50	17.88	258400
1999-03-15	17.88	17.94	17.75	17.81	23400
1999-03-16	17.88	18.25	17.75	18.19	31800
1999-03-17	18.19	18.31	17.81	17.94	64600
1999-03-18	18.00	18.00	17.88	17.88	23400
1999-03-19	17.81	17.94	17.50	17.75	35900
1999-03-22	17.75	18.13	17.75	18.06	65500
1999-03-23	18.13	18.13	17.94	18.13	43300
1999-03-24	18.13	18.13	17.88	17.94	30700
1999-03-25	17.81	18.06	17.50	18.06	23500
1999-03-26	18.00	18.19	17.56	18.19	82700
1999-03-29	18.06	18.31	18.00	18.06	510100
1999-03-30	17.81	18.13	17.75	17.81	154200
1999-03-31	17.81	18.81	17.75	18.81	63300
1999-04-01	18.75	18.75	18.00	18.06	73100
1999-04-05	18.25	18.25	17.94	18.25	34200
1999-04-06	18.13	18.44	18.13	18.31	54100
1999-04-07	18.56	18.56	17.69	17.69	55100
1999-04-08	17.88	18.06	17.63	17.75	24300
1999-04-09	17.88	18.00	17.88	17.88	18400
1999-04-12	17.94	18.31	17.63	18.25	54700
1999-04-13	18.13	18.19	17.81	18.00	15500
1999-04-14	18.00	18.19	17.81	18.19	118100
1999-04-15	18.19	18.94	18.19	18.94	55300
1999-04-16	18.88	19.88	18.75	19.44	406900
1999-04-19	19.69	20.00	19.50	19.69	56300
1999-04-20	19.81	20.13	19.63	19.88	62900
1999-04-21	20.13	20.50	19.63	19.63	37400
1999-04-22	19.75	20.06	19.50	20.00	80300
1999-04-23	20.06	20.19	19.81	20.00	81800
1999-04-26	19.88	20.06	19.38	19.88	118300
1999-04-27	19.81	19.94	19.81	19.81	13700
1999-04-28	19.88	20.25	19.88	20.13	23300
1999-04-29	19.88	20.13	19.63	19.88	51100
1999-04-30	20.13	20.25	19.81	19.88	103900
1999-05-03	19.94	20.25	19.94	20.00	61600
1999-05-04	20.13	20.13	19.94	20.00	134300
1999-05-05	19.94	20.31	19.88	20.31	84600
1999-05-06	20.56	21.50	20.06	20.13	96800
1999-05-07	20.25	20.63	20.13	20.63	148100
1999-05-10	20.75	21.19	20.75	21.19	61100
1999-05-11	21.06	21.44	21.00	21.44	98800
1999-05-12	21.25	22.00	21.25	21.94	45900
1999-05-13	21.81	21.88	21.31	21.56	17200
1999-05-14	21.50	21.50	21.06	21.13	17000
1999-05-17	21.06	21.44	20.88	21.00	64700
1999-05-18	20.88	20.94	20.75	20.81	13600
1999-05-19	21.06	21.44	21.06	21.38	17400
1999-05-20	21.50	21.50	21.44	21.50	30300
1999-05-21	21.75	21.75	21.38	21.63	16500
1999-05-24	21.63	22.31	21.63	22.00	75600
1999-05-25	22.00	22.25	21.88	22.25	120000
1999-05-26	22.13	22.13	21.81	21.81	219900
1999-05-27	21.88	21.94	21.81	21.88	35700
1999-05-28	21.94	21.94	21.69	21.75	20200
1999-06-01	21.94	21.94	21.63	21.94	71600
1999-06-02	21.81	21.94	21.75	21.94	73300
1999-06-03	21.88	21.94	21.81	21.94	29000
1999-06-04	22.00	22.00	21.69	21.81	24900
1999-06-07	21.75	21.75	21.50	21.56	14700
1999-06-08	21.69	21.69	21.44	21.44	75400
1999-06-09	21.56	21.88	21.38	21.81	31900
1999-06-10	21.69	21.69	21.63	21.63	25700
1999-06-11	21.50	21.75	21.25	21.25	33700
1999-06-14	21.19	21.19	20.13	20.19	94300
1999-06-15	20.19	20.38	20.13	20.38	109500
1999-06-16	20.50	20.94	20.50	20.69	60100
1999-06-17	20.56	20.69	20.38	20.69	167300
1999-06-18	20.50	20.63	20.31	20.56	134100
1999-06-21	20.44	20.56	20.38	20.56	95900
1999-06-22	20.44	20.44	19.75	20.06	267800
1999-06-23	20.25	20.25	20.06	20.13	211700
1999-06-24	20.25	20.50	20.13	20.31	516300
1999-06-25	20.44	20.56	20.31	20.38	532100
1999-06-28	20.25	20.31	20.13	20.31	347600
1999-06-29	20.38	20.44	20.13	20.31	144800
1999-06-30	20.50	20.50	20.31	20.44	381600
1999-07-01	20.50	21.25	20.50	20.94	77700
1999-07-02	21.00	21.00	20.56	20.63	30700
1999-07-06	20.63	20.81	20.63	20.63	7200
1999-07-07	20.63	20.69	20.56	20.56	16000
1999-07-08	20.63	20.63	20.50	20.56	94700
1999-07-09	20.56	21.19	20.56	21.06	75700
1999-07-12	21.06	21.06	20.75	20.88	17200
1999-07-13	20.81	20.81	20.56	20.63	51700
1999-07-14	20.63	20.63	20.56	20.63	24300
1999-07-15	20.63	21.19	20.63	21.06	148900
1999-07-16	21.19	21.81	21.13	21.19	100000
1999-07-19	21.25	21.44	21.06	21.31	28600
1999-07-20	21.25	21.38	21.00	21.38	87000
1999-07-21	21.50	21.75	21.50	21.63	199000
1999-07-22	21.63	21.63	20.75	21.31	79400
1999-07-23	21.19	21.25	21.00	21.13	93700
1999-07-26	21.06	21.19	20.88	20.94	52400
1999-07-27	20.81	21.06	20.81	21.00	54000
1999-07-28	21.00	21.00	20.81	20.94	15700
1999-07-29	20.81	20.88	20.50	20.50	22400
1999-07-30	20.50	20.75	20.50	20.69	27400
1999-08-02	20.81	21.13	20.81	21.13	28800
1999-08-03	21.06	21.13	20.81	21.06	52300
1999-08-04	20.94	21.00	20.81	21.00	27000
1999-08-05	21.13	21.13	20.88	21.00	59900
1999-08-06	21.00	21.00	20.81	20.81	37300
1999-08-09	20.75	20.75	20.56	20.75	26300
1999-08-10	20.81	20.81	20.50	20.63	24100
1999-08-11	20.56	20.69	20.50	20.69	31100
1999-08-12	20.63	20.69	20.50	20.69	14200
1999-08-13	20.69	20.69	20.56	20.69	12200
1999-08-16	20.69	20.69	20.50	20.69	28600
1999-08-17	20.69	20.69	20.56	20.63	12100
1999-08-18	20.63	20.75	20.63	20.63	28100
1999-08-19	20.69	20.75	20.56	20.75	7800
1999-08-20	20.63	20.69	20.63	20.69	16200
1999-08-23	20.56	20.69	20.56	20.63	19200
1999-08-24	20.56	20.75	20.56	20.63	9400
1999-08-25	20.69	20.69	20.69	20.69	14700
1999-08-26	20.69	20.94	20.63	20.88	37700
1999-08-27	20.88	21.19	20.88	21.19	7800
1999-08-30	21.06	21.13	20.94	21.00	22500
1999-08-31	21.13	21.13	20.75	20.81	89400
1999-09-01	20.81	21.00	20.69	20.81	50200
1999-09-02	20.88	21.34	20.81	20.88	17100
1999-09-03	21.00	21.00	20.81	20.88	6800
1999-09-07	20.88	21.13	20.81	21.13	74800
1999-09-08	20.88	21.06	20.81	20.94	14700
1999-09-09	20.94	20.94	20.81	20.88	12900
1999-09-10	20.94	21.19	20.94	21.06	9700
1999-09-13	21.00	21.00	20.75	20.81	26900
1999-09-14	20.88	20.94	20.75	20.75	33200
1999-09-15	20.75	20.81	20.63	20.69	15000
1999-09-16	20.63	20.75	20.63	20.63	32900
1999-09-17	20.63	20.75	20.38	20.44	135100
1999-09-20	20.44	20.50	20.25	20.50	33900
1999-09-21	20.25	20.25	20.00	20.13	101700
1999-09-22	19.94	20.19	19.94	20.19	8600
1999-09-23	20.13	20.38	20.13	20.31	50700
1999-09-24	20.25	20.31	20.19	20.25	39600
1999-09-27	20.25	20.25	20.00	20.13	129000
1999-09-28	19.88	19.88	19.50	19.50	517500
1999-09-29	19.50	19.75	19.50	19.69	241600
1999-09-30	19.69	20.50	19.50	20.50	69700
1999-10-01	20.38	20.38	19.81	19.81	18500
1999-10-04	19.88	20.31	19.81	19.88	87000
1999-10-05	20.00	20.13	20.00	20.00	72000
1999-10-06	19.94	19.94	19.69	19.75	10000
1999-10-07	19.63	19.69	19.50	19.63	26800
1999-10-08	19.75	19.75	19.25	19.25	8600
1999-10-11	19.38	19.81	19.38	19.75	6800
1999-10-12	19.75	19.81	19.50	19.69	24800
1999-10-13	19.56	19.69	19.50	19.50	22200
1999-10-14	19.50	19.50	19.38	19.38	21400
1999-10-15	19.38	19.38	19.13	19.25	56600
1999-10-18	19.25	19.25	18.75	18.81	74900
1999-10-19	18.63	19.00	18.56	18.94	104000
1999-10-20	19.00	19.00	18.75	18.94	10600
1999-10-21	18.81	18.81	18.25	18.38	33300
1999-10-22	18.31	18.50	18.31	18.38	53400
1999-10-25	18.38	18.38	18.00	18.00	25800
1999-10-26	18.00	18.25	17.81	17.88	38000
1999-10-27	17.88	17.94	17.63	17.94	105200
1999-10-28	17.94	18.13	17.94	18.00	54700
1999-10-29	17.88	18.19	17.88	18.19	145900
1999-11-01	18.31	19.06	18.31	18.81	19800
1999-11-02	19.50	19.88	19.38	19.50	191200
1999-11-03	19.63	20.94	19.56	20.44	387600
1999-11-04	20.31	20.56	20.00	20.06	74600
1999-11-05	19.94	20.19	19.94	20.13	177900
1999-11-08	20.13	20.63	20.13	20.31	106800
1999-11-09	20.31	20.31	20.06	20.19	173700
1999-11-10	20.06	20.56	20.06	20.38	113200
1999-11-11	20.38	20.38	20.00	20.00	29500
1999-11-12	20.06	20.25	19.88	20.13	89300
1999-11-15	20.19	20.19	19.63	19.88	37000
1999-11-16	20.00	20.31	19.75	20.13	72800
1999-11-17	20.00	20.31	20.00	20.06	18500
1999-11-18	20.13	20.38	20.00	20.38	76600
1999-11-19	20.38	20.44	20.25	20.31	85100
1999-11-22	20.19	20.31	20.19	20.25	29200
1999-11-23	20.13	20.31	19.81	19.94	72100
1999-11-24	19.94	20.25	19.94	20.19	79800
1999-11-26	20.25	20.25	20.19	20.25	17500
1999-11-29	20.25	20.25	20.13	20.19	81300
1999-11-30	20.19	20.19	20.06	20.19	52100
1999-12-01	20.19	20.19	20.00	20.13	63600
1999-12-02	20.19	20.25	20.13	20.19	67700
1999-12-03	20.13	20.44	20.13	20.38	223400
1999-12-06	20.50	21.13	20.50	20.50	215600
1999-12-07	20.50	20.81	20.50	20.75	96700
1999-12-08	20.75	21.00	20.69	20.88	160100
1999-12-09	20.88	20.88	20.63	20.69	183500
1999-12-10	20.75	20.81	20.63	20.69	63900
1999-12-13	20.75	20.81	20.63	20.75	106800
1999-12-14	20.69	20.75	20.63	20.75	98600
1999-12-15	20.63	20.63	20.38	20.56	194500
1999-12-16	20.69	20.69	20.38	20.50	28300
1999-12-17	20.50	20.69	20.38	20.63	430400
1999-12-20	20.63	20.94	20.50	20.94	91300
1999-12-21	20.94	21.00	20.69	20.75	59300
1999-12-22	20.88	20.94	20.81	20.88	19300
1999-12-23	20.88	20.88	20.69	20.81	26900
1999-12-27	20.88	21.19	20.75	21.06	58100
1999-12-28	21.06	21.50	21.06	21.50	160800
1999-12-29	21.00	21.56	21.00	21.56	314700
1999-12-30	21.69	22.00	21.50	22.00	61900
1999-12-31	21.75	21.94	21.69	21.75	16000
2000-01-03	21.50	21.56	21.00	21.56	85600
2000-01-04	21.50	21.50	21.13	21.25	64200
2000-01-05	21.25	21.31	21.00	21.06	34700
2000-01-06	21.00	21.69	21.00	21.44	113700
2000-01-07	21.25	22.19	21.25	22.19	175100
2000-01-10	22.31	22.69	22.31	22.56	66400
2000-01-11	22.56	22.88	22.56	22.69	165100
2000-01-12	22.56	22.75	22.56	22.75	35000
2000-01-13	23.00	23.19	22.88	23.00	89900
2000-01-14	23.19	23.19	22.38	22.38	24900
2000-01-18	22.25	22.63	22.25	22.50	39300
2000-01-19	22.25	22.25	22.13	22.19	70800
2000-01-20	22.25	22.50	22.19	22.44	26000
2000-01-21	22.19	22.44	22.19	22.31	20000
2000-01-24	22.31	22.31	22.00	22.06	57900
2000-01-25	22.19	22.19	21.94	21.94	13400
2000-01-26	21.94	22.13	21.94	22.06	7400
2000-01-27	22.00	22.25	21.75	22.06	99300
2000-01-28	22.06	22.13	21.88	22.00	13000
2000-01-31	22.00	22.19	21.75	21.75	46800
2000-02-01	21.88	21.94	21.63	21.81	12700
2000-02-02	21.81	21.81	21.56	21.75	19600
2000-02-03	21.75	22.13	21.75	22.00	18000
2000-02-04	22.00	22.31	22.00	22.31	33600
2000-02-07	22.25	22.38	22.00	22.25	64800
2000-02-08	22.25	22.69	22.25	22.63	47300
2000-02-09	22.63	22.94	22.63	22.69	113500
2000-02-10	22.81	22.94	22.44	22.50	58800
2000-02-11	22.50	22.69	21.94	22.31	44700
2000-02-14	22.06	22.19	21.63	21.63	73400
2000-02-15	21.63	22.00	21.63	21.81	103700
2000-02-16	21.56	21.75	21.44	21.56	46400
2000-02-17	21.50	22.06	21.13	22.06	91100
2000-02-18	22.00	22.38	21.88	22.13	31100
2000-02-22	22.13	22.63	22.00	22.63	200900
2000-02-23	22.50	22.63	22.25	22.63	51800
2000-02-24	22.63	22.94	22.63	22.81	153400
2000-02-25	22.75	23.25	22.75	23.06	156300
2000-02-28	22.63	23.19	22.63	23.06	77300
2000-02-29	23.00	23.25	23.00	23.19	99000
2000-03-01	23.19	23.44	22.94	23.44	57400
2000-03-02	23.31	23.38	23.06	23.13	58000
2000-03-03	23.25	23.25	22.63	23.13	75200
2000-03-06	23.13	23.19	23.00	23.13	60900
2000-03-07	23.00	23.00	22.31	22.31	341300
2000-03-08	22.44	22.56	22.06	22.44	32700
2000-03-09	22.44	22.44	22.06	22.31	28900
2000-03-10	22.31	22.38	22.00	22.00	41600
2000-03-13	21.81	22.38	21.81	22.00	33500
2000-03-14	21.94	22.00	21.63	21.75	36900
2000-03-15	21.81	21.81	21.25	21.31	80700
2000-03-16	21.19	22.81	21.13	22.63	65400
2000-03-17	22.44	23.00	22.44	23.00	18400
2000-03-20	22.88	23.19	22.75	23.00	44900
2000-03-21	22.88	22.88	22.31	22.63	21700
2000-03-22	22.50	23.38	22.50	23.38	57000
2000-03-23	23.38	23.81	23.31	23.63	97400
2000-03-24	23.63	23.81	23.31	23.63	83600
2000-03-27	23.56	24.00	23.56	23.81	40200
2000-03-28	23.81	24.00	23.81	24.00	195700
2000-03-29	23.56	24.50	23.56	24.44	335600
2000-03-30	24.31	24.31	23.81	23.88	390700
2000-03-31	24.00	24.25	23.75	23.75	111400
2000-04-03	23.50	24.00	23.50	23.88	55700
2000-04-04	23.88	23.88	23.25	23.56	46900
2000-04-05	23.63	24.13	23.50	24.06	60700
2000-04-06	24.31	24.44	24.19	24.44	59900
2000-04-07	24.50	24.50	24.19	24.44	30000
2000-04-10	24.50	24.50	24.25	24.31	33000
2000-04-11	24.31	24.50	24.31	24.44	44700
2000-04-12	24.31	24.75	23.88	24.44	66300
2000-04-13	24.19	24.69	24.19	24.19	27300
2000-04-14	24.31	24.94	24.00	24.94	64200
2000-04-17	24.88	24.88	24.31	24.50	36600
2000-04-18	24.38	24.88	24.25	24.75	29800
2000-04-19	24.63	25.19	24.50	25.19	20000
2000-04-20	25.06	25.06	24.63	24.63	60400
2000-04-24	24.75	25.00	24.56	24.81	42200
2000-04-25	24.94	25.00	24.38	24.94	36400
2000-04-26	24.88	25.13	24.88	25.00	126300
2000-04-27	25.00	25.50	25.00	25.50	60600
2000-04-28	25.50	25.88	25.50	25.69	84700
2000-05-01	25.56	25.81	25.56	25.81	52300
2000-05-02	25.75	26.19	25.69	25.75	169300
2000-05-03	25.75	25.75	25.63	25.63	178000
2000-05-04	25.56	25.88	25.56	25.81	12000
2000-05-05	25.69	26.19	25.69	26.00	21000
2000-05-08	26.00	26.00	25.38	25.56	88200
2000-05-09	25.69	25.69	25.19	25.56	47400
2000-05-10	25.56	25.56	24.63	24.88	183900
2000-05-11	25.00	25.44	25.00	25.44	22800
2000-05-12	25.13	25.50	25.13	25.44	61800
2000-05-15	25.50	25.75	25.44	25.75	28900
2000-05-16	25.63	25.63	25.44	25.63	24700
2000-05-17	25.50	25.69	25.44	25.44	45300
2000-05-18	25.50	25.69	25.25	25.25	114400
2000-05-19	25.13	25.25	24.88	25.13	124200
2000-05-22	25.13	25.31	24.81	25.06	48900
2000-05-23	25.19	25.19	24.88	24.88	118300
2000-05-24	24.81	24.81	23.75	23.88	50400
2000-05-25	24.06	24.69	24.06	24.25	63400
2000-05-26	24.38	24.38	24.25	24.38	36200
2000-05-30	24.50	24.50	24.00	24.44	88700
2000-05-31	24.31	24.38	24.06	24.25	38300
2000-06-01	24.38	24.44	24.25	24.31	10000
2000-06-02	24.44	24.75	24.44	24.75	74500
2000-06-05	24.63	24.75	24.50	24.69	77600
2000-06-06	24.75	24.88	24.56	24.75	20600
2000-06-07	24.88	24.88	24.63	24.75	36600
2000-06-08	24.88	25.00	24.88	25.00	29500
2000-06-09	24.88	24.94	24.88	24.94	17400
2000-06-12	24.81	25.00	24.75	24.94	15000
2000-06-13	24.94	25.00	24.88	25.00	124400
2000-06-14	25.00	25.94	24.94	25.75	124900
2000-06-15	25.63	25.81	25.56	25.63	44400
2000-06-16	25.63	25.63	25.25	25.38	74600
2000-06-19	25.38	25.94	25.06	25.94	67600
2000-06-20	26.00	26.25	25.63	26.19	17900
2000-06-21	26.13	26.13	25.75	25.94	39200
2000-06-22	25.94	26.25	25.88	26.06	65500
2000-06-23	26.06	26.56	26.06	26.38	143100
2000-06-26	26.56	26.69	26.25	26.69	49900
2000-06-27	26.69	26.88	26.50	26.75	328500
2000-06-28	26.63	26.63	26.38	26.50	129900
2000-06-29	26.50	27.19	26.25	27.19	146000
2000-06-30	27.31	27.31	26.73	26.73	144300
2000-07-03	26.88	27.19	26.88	27.19	14100
2000-07-05	27.19	27.19	27.06	27.19	32900
2000-07-06	27.13	27.38	27.13	27.31	63900
2000-07-07	27.13	27.19	26.94	27.13	54100
2000-07-10	27.25	27.38	26.94	27.06	55900
2000-07-11	27.19	27.38	26.88	27.13	85400
2000-07-12	27.19	27.25	26.88	27.19	39800
2000-07-13	27.38	27.50	27.19	27.19	57800
2000-07-14	27.06	27.50	26.75	27.50	49800
2000-07-17	27.38	27.81	27.34	27.81	57500
2000-07-18	27.75	27.75	27.50	27.56	39300
2000-07-19	27.44	27.50	27.00	27.00	39500
2000-07-20	27.19	27.63	26.88	27.63	56600
2000-07-21	27.63	27.88	27.63	27.75	44200
2000-07-24	27.75	28.00	27.75	28.00	41700
2000-07-25	27.88	28.69	27.75	28.69	48900
2000-07-26	28.69	29.50	28.50	29.50	82600
2000-07-27	29.50	29.75	29.31	29.63	182600
2000-07-28	29.56	30.38	29.56	30.19	133300
2000-07-31	30.25	30.25	29.44	29.69	70900
2000-08-01	29.63	29.75	29.50	29.69	59900
2000-08-02	29.75	29.75	29.00	29.13	40000
2000-08-03	29.13	29.13	28.25	28.56	79800
2000-08-04	28.56	28.88	28.56	28.81	32000
2000-08-07	28.94	29.06	28.50	28.50	118800
2000-08-08	28.56	28.94	28.25	28.81	94500
2000-08-09	28.88	28.88	28.19	28.31	17600
2000-08-10	28.31	28.31	28.06	28.13	21500
2000-08-11	28.25	28.25	28.19	28.25	49700
2000-08-14	28.19	28.38	28.13	28.31	66400
2000-08-15	28.44	28.88	28.44	28.69	23800
2000-08-16	28.75	29.19	28.75	29.13	67400
2000-08-17	29.13	29.25	29.00	29.25	20000
2000-08-18	29.13	29.13	28.25	28.50	115400
2000-08-21	28.63	28.63	28.06	28.25	18800
2000-08-22	28.19	28.50	28.13	28.38	45000
2000-08-23	28.38	28.44	28.06	28.06	18000
2000-08-24	28.19	28.19	27.81	27.88	22100
2000-08-25	27.75	27.81	27.44	27.44	24900
2000-08-28	27.50	27.50	26.69	26.69	49600
2000-08-29	26.69	27.00	26.69	26.69	120900
2000-08-30	26.69	26.81	26.69	26.81	85400
2000-08-31	26.75	27.06	26.75	26.81	224900
2000-09-01	27.00	27.38	26.94	27.38	45800
2000-09-05	27.50	27.50	26.81	27.00	78500
2000-09-06	27.00	27.13	26.88	27.06	32100
2000-09-07	27.06	27.25	27.00	27.19	101000
2000-09-08	27.06	27.19	27.06	27.19	29700
2000-09-11	27.31	27.50	27.31	27.50	73800
2000-09-12	27.44	27.56	27.38	27.38	70400
2000-09-13	27.44	27.81	27.38	27.69	110200
2000-09-14	27.75	27.94	27.69	27.94	104000
2000-09-15	27.88	27.94	27.81	27.81	47300
2000-09-18	27.88	27.88	27.75	27.75	63500
2000-09-19	27.88	27.88	27.75	27.88	79300
2000-09-20	27.94	27.94	27.75	27.75	124400
2000-09-21	27.75	27.81	27.50	27.69	55700
2000-09-22	27.63	27.75	27.25	27.69	131500
2000-09-25	27.63	27.75	27.50	27.69	36100
2000-09-26	27.69	28.13	27.63	28.06	240100
2000-09-27	27.63	28.38	27.63	28.38	226000
2000-09-28	28.13	28.56	28.13	28.50	85200
2000-09-29	28.63	28.63	28.06	28.06	157100
2000-10-02	28.31	28.44	27.94	27.94	80200
2000-10-03	28.06	28.69	27.38	27.44	93400
2000-10-04	27.31	27.31	26.44	26.94	281400
2000-10-05	27.00	27.25	26.75	27.06	35600
2000-10-06	27.13	27.56	27.00	27.25	77600
2000-10-09	27.31	27.38	26.75	26.75	52900
2000-10-10	26.81	27.06	26.56	26.94	15800
2000-10-11	27.00	27.13	26.50	26.50	57700
2000-10-12	26.56	26.56	26.31	26.50	120200
2000-10-13	26.56	26.94	26.38	26.94	44100
2000-10-16	27.19	27.19	26.44	26.44	46500
2000-10-17	26.44	26.50	26.25	26.50	33200
2000-10-18	26.31	26.44	26.00	26.38	60900
2000-10-19	26.25	26.50	26.19	26.38	23100
2000-10-20	26.50	26.75	26.13	26.25	237300
2000-10-23	26.25	26.44	25.75	25.75	47500
2000-10-24	25.88	26.00	24.75	25.25	121400
2000-10-25	25.31	25.56	24.88	25.44	84100
2000-10-26	25.56	26.75	25.56	26.75	30100
2000-10-27	26.69	27.00	26.50	26.88	29100
2000-10-30	26.94	26.94	26.25	26.44	57000
2000-10-31	26.50	26.81	26.06	26.81	35700
2000-11-01	26.81	26.81	26.69	26.69	20600
2000-11-02	26.75	26.94	26.63	26.94	31200
2000-11-03	26.94	26.94	26.25	26.31	21100
2000-11-06	26.38	27.00	26.38	26.88	40300
2000-11-07	26.94	27.19	26.63	27.13	41800
2000-11-08	27.13	27.38	27.06	27.31	13400
2000-11-09	27.31	27.69	27.25	27.69	33900
2000-11-10	27.56	27.69	27.38	27.63	142100
2000-11-13	27.63	27.69	27.56	27.69	42300
2000-11-14	27.69	28.00	27.69	28.00	30000
2000-11-15	27.94	28.00	27.81	27.88	31200
2000-11-16	27.88	27.94	27.50	27.50	92200
2000-11-17	27.63	27.88	27.19	27.25	15700
2000-11-20	27.38	27.41	27.00	27.31	32200
2000-11-21	27.31	27.31	27.00	27.00	29100
2000-11-22	27.00	27.13	26.75	26.94	41100
2000-11-24	26.81	27.63	26.81	27.63	13500
2000-11-27	27.63	27.75	27.44	27.50	52800
2000-11-28	27.50	27.75	27.38	27.56	35600
2000-11-29	27.56	27.56	27.25	27.31	17900
2000-11-30	27.19	27.38	27.00	27.31	43600
2000-12-01	27.38	27.50	27.25	27.31	58200
2000-12-04	27.25	27.69	27.19	27.50	82400
2000-12-05	27.56	28.38	27.56	28.31	67100
2000-12-06	28.31	28.38	28.13	28.19	16100
2000-12-07	28.06	28.25	28.00	28.06	41500
2000-12-08	28.06	28.63	28.06	28.63	43000
2000-12-11	28.88	28.88	28.19	28.31	62000
2000-12-12	28.31	28.31	27.94	28.06	117100
2000-12-13	28.13	28.25	28.06	28.13	29200
2000-12-14	28.13	28.38	27.81	28.25	50100
2000-12-15	28.13	28.31	28.06	28.25	44500
2000-12-18	28.13	28.50	28.06	28.50	57900
2000-12-19	28.56	28.56	27.88	28.56	77200
2000-12-20	28.44	28.44	27.88	28.13	72700
2000-12-21	28.06	28.25	28.00	28.25	29000
2000-12-22	28.00	28.38	27.94	28.19	39600
2000-12-26	28.25	28.44	28.13	28.44	327500
2000-12-27	28.00	28.75	28.00	28.75	145800
2000-12-28	28.63	29.38	28.63	29.38	287200
2000-12-29	29.38	30.00	28.00	28.00	75200
2001-01-02	28.06	28.56	28.00	28.00	41200
2001-01-03	28.00	28.75	27.69	28.75	98400
2001-01-04	28.50	28.81	28.13	28.31	70700
2001-01-05	28.31	28.31	27.31	27.69	56700
2001-01-08	27.81	27.88	27.56	27.75	37000
2001-01-09	27.81	27.88	27.31	27.50	87400
2001-01-10	27.50	27.88	27.00	27.25	70500
2001-01-11	27.38	27.44	26.69	26.75	55600
2001-01-12	26.94	26.94	26.31	26.50	62400
2001-01-16	26.63	26.63	26.44	26.44	30700
2001-01-17	26.56	26.75	26.38	26.44	102600
2001-01-18	26.50	26.50	26.19	26.44	74400
2001-01-19	26.50	26.56	26.38	26.38	70300
2001-01-22	26.38	26.44	26.31	26.44	94100
2001-01-23	26.44	26.69	26.44	26.69	23700
2001-01-24	26.81	26.94	26.44	26.44	14000
2001-01-25	26.50	26.94	26.50	26.63	52500
2001-01-26	26.75	27.06	26.63	27.06	22600
2001-01-29	27.04	27.58	27.04	27.52	88200
2001-01-30	27.51	28.00	27.51	27.73	161400
2001-01-31	27.97	28.07	27.80	27.94	70300
2001-02-01	27.75	28.00	27.74	27.87	18300
2001-02-02	27.81	28.00	27.41	27.41	96000
2001-02-05	27.46	27.74	27.46	27.73	15500
2001-02-06	27.63	27.73	27.33	27.73	19300
2001-02-07	27.72	27.88	27.71	27.85	90100
2001-02-08	28.50	28.63	27.80	27.95	459700
2001-02-09	27.85	28.18	27.85	27.85	137400
2001-02-12	28.00	28.54	27.92	28.39	57200
2001-02-13	28.49	28.49	28.00	28.14	83600
2001-02-14	28.19	28.19	27.90	28.19	117000
2001-02-15	28.09	28.21	28.00	28.08	26700
2001-02-16	28.08	28.25	28.03	28.10	33800
2001-02-20	28.11	28.11	27.87	27.87	32500
2001-02-21	27.90	28.00	27.81	27.94	105100
2001-02-22	27.94	27.94	27.51	27.58	32700
2001-02-23	27.60	28.00	27.58	27.70	93600
2001-02-26	27.76	28.26	27.76	28.26	50800
2001-02-27	28.16	28.16	27.90	27.91	32200
2001-02-28	27.91	28.09	27.87	28.08	369700
2001-03-01	28.03	28.19	28.02	28.19	65600
2001-03-02	28.19	28.30	27.75	28.28	60100
2001-03-05	28.28	28.30	28.00	28.20	26700
2001-03-06	28.10	28.35	28.10	28.35	24700
2001-03-07	28.45	28.67	28.45	28.63	48500
2001-03-08	28.60	28.75	28.40	28.65	92000
2001-03-09	28.65	28.80	28.59	28.70	34000
2001-03-12	28.70	28.75	28.35	28.36	55300
2001-03-13	28.31	28.32	28.15	28.30	28500
2001-03-14	28.30	28.30	27.97	28.00	35400
2001-03-15	27.95	27.95	27.53	27.55	32700
2001-03-16	27.65	27.69	27.35	27.35	39500
2001-03-19	27.40	27.48	27.06	27.20	123700
2001-03-20	27.10	27.40	27.05	27.25	96100
2001-03-21	27.30	27.30	26.80	26.92	120200
2001-03-22	26.90	26.90	26.30	26.57	96100
2001-03-23	26.57	27.00	26.41	26.88	31300
2001-03-26	26.98	27.21	26.93	27.20	86700
2001-03-27	27.30	27.45	27.02	27.20	454200
2001-03-28	26.84	27.07	26.80	26.90	370300
2001-03-29	26.90	27.09	26.80	26.95	47000
2001-03-30	27.00	27.45	27.00	27.45	45600
2001-04-02	27.40	27.44	27.20	27.44	27100
2001-04-03	27.48	27.48	26.82	26.90	40600
2001-04-04	26.80	26.95	26.45	26.48	91100
2001-04-05	26.58	26.97	26.58	26.75	71200
2001-04-06	26.70	26.70	26.10	26.10	95600
2001-04-09	26.15	26.25	26.01	26.20	73000
2001-04-10	26.15	26.30	26.05	26.09	46400
2001-04-11	26.08	26.08	25.30	25.30	133100
2001-04-12	25.20	25.50	25.20	25.50	47200
2001-04-16	25.75	25.85	25.43	25.60	94500
2001-04-17	25.55	25.72	25.50	25.62	68000
2001-04-18	25.65	26.54	25.65	26.50	63300
2001-04-19	26.60	26.62	26.10	26.30	152100
2001-04-20	26.25	26.39	25.92	25.92	41800
2001-04-23	25.92	26.40	25.90	25.90	91900
2001-04-24	25.97	26.30	25.87	26.28	114100
2001-04-25	26.26	27.27	26.25	27.20	126400
2001-04-26	27.10	27.80	27.10	27.80	109500
2001-04-27	27.90	28.65	27.87	28.49	133800
2001-04-30	28.50	28.90	28.50	28.61	197400
2001-05-01	28.61	28.70	28.60	28.70	81200
2001-05-02	28.65	28.65	28.45	28.53	69000
2001-05-03	28.50	28.54	28.07	28.15	103200
2001-05-04	28.20	28.57	28.08	28.40	59400
2001-05-07	28.50	28.56	28.25	28.25	30500
2001-05-08	28.26	28.33	28.11	28.28	26700
2001-05-09	28.28	28.28	28.16	28.19	241300
2001-05-10	28.15	28.29	28.02	28.28	90300
2001-05-11	28.30	28.35	27.80	27.90	47300
2001-05-14	28.00	28.15	27.65	27.90	44800
2001-05-15	27.98	28.00	27.66	27.99	45700
2001-05-16	27.85	27.99	27.70	27.80	41400
2001-05-17	27.85	28.00	27.85	27.95	52100
2001-05-18	27.90	28.35	27.80	28.03	30400
2001-05-21	28.10	28.80	28.02	28.75	32900
2001-05-22	28.70	29.22	28.70	29.22	49900
2001-05-23	29.12	29.12	28.57	28.75	34700
2001-05-24	28.85	28.85	28.00	28.75	58100
2001-05-25	28.60	28.66	28.39	28.55	37200
2001-05-29	28.50	28.55	28.27	28.40	33600
2001-05-30	28.30	28.35	28.10	28.15	38700
2001-05-31	29.25	29.25	28.16	28.25	58500
2001-06-01	28.24	28.35	28.01	28.35	31000
2001-06-04	28.25	28.44	28.12	28.30	58600
2001-06-05	28.30	28.70	28.27	28.70	31600
2001-06-06	28.50	28.90	28.50	28.65	56600
2001-06-07	28.65	28.75	28.60	28.70	20600
2001-06-08	28.65	28.96	28.43	28.76	50800
2001-06-11	28.80	29.13	28.80	29.10	26100
2001-06-12	29.07	29.45	29.07	29.17	104600
2001-06-13	29.25	29.50	29.20	29.42	84100
2001-06-14	29.62	29.83	29.45	29.50	153100
2001-06-15	29.40	29.45	29.25	29.25	97600
2001-06-18	29.15	29.50	29.15	29.50	38100
2001-06-19	29.50	29.58	29.40	29.50	19000
2001-06-20	29.51	29.63	29.49	29.63	35700
2001-06-21	29.63	29.75	29.63	29.74	26200
2001-06-22	29.74	29.79	29.50	29.50	33600
2001-06-25	29.51	29.67	29.45	29.50	42900
2001-06-26	29.45	29.74	29.30	29.74	297400
2001-06-27	29.35	29.55	29.30	29.50	246200
2001-06-28	29.55	29.80	29.55	29.80	80700
2001-06-29	29.80	30.40	29.80	30.31	110500
2001-07-02	30.32	30.32	29.83	30.00	38300
2001-07-03	30.00	30.35	30.00	30.30	45900
2001-07-05	30.30	30.79	30.30	30.30	63000
2001-07-06	30.31	30.40	30.30	30.35	94200
2001-07-09	30.32	30.35	30.27	30.31	118900
2001-07-10	30.34	30.34	30.03	30.05	86300
2001-07-11	30.05	30.08	29.75	29.90	47000
2001-07-12	29.90	30.20	29.90	30.20	38200
2001-07-13	30.10	30.30	30.06	30.21	32100
2001-07-16	30.25	30.55	30.25	30.40	69600
2001-07-17	30.45	30.72	30.38	30.65	41700
2001-07-18	30.65	30.70	30.52	30.65	94200
2001-07-19	30.65	30.85	30.60	30.66	127300
2001-07-20	28.50	29.35	28.50	29.25	871200
2001-07-23	29.25	29.28	29.14	29.20	348500
2001-07-24	29.20	29.30	29.10	29.25	256700
2001-07-25	29.30	29.80	29.15	29.80	227700
2001-07-26	29.90	30.15	29.69	30.10	101200
2001-07-27	30.35	30.49	30.30	30.41	61700
2001-07-30	30.42	30.45	30.15	30.16	116100
2001-07-31	30.10	30.39	30.10	30.30	96800
2001-08-01	30.30	30.45	30.23	30.30	99800
2001-08-02	30.30	30.50	30.11	30.11	106100
2001-08-03	30.15	30.23	29.95	30.15	89700
2001-08-06	30.15	30.30	30.10	30.13	71100
2001-08-07	30.14	30.14	29.85	30.00	132000
2001-08-08	30.00	30.10	29.75	30.10	149500
2001-08-09	30.10	30.35	30.05	30.35	86900
2001-08-10	30.30	30.75	30.20	30.65	95900
2001-08-13	30.65	30.70	30.33	30.48	81000
2001-08-14	30.60	30.80	30.51	30.65	62500
2001-08-15	30.70	30.95	30.60	30.95	60000
2001-08-16	30.95	30.95	30.75	30.85	130200
2001-08-17	30.90	30.98	30.50	30.75	187800
2001-08-20	30.70	30.81	30.70	30.75	46500
2001-08-21	30.80	31.05	30.70	30.73	76600
2001-08-22	30.80	30.99	30.70	30.91	91500
2001-08-23	30.92	31.00	30.80	30.90	78700
2001-08-24	30.85	30.90	30.65	30.70	77500
2001-08-27	30.65	30.99	30.50	30.70	37400
2001-08-28	30.90	30.94	30.39	30.39	75900
2001-08-29	30.14	30.55	29.85	30.55	82900
2001-08-30	30.55	30.55	29.90	30.05	117900
2001-08-31	30.05	30.30	29.30	29.30	163300
2001-09-04	29.20	29.69	29.20	29.60	226500
2001-09-05	29.55	29.95	29.55	29.73	51600
2001-09-06	29.75	29.80	29.30	29.40	75600
2001-09-07	29.35	29.45	29.00	29.05	62700
2001-09-10	29.00	29.12	28.94	28.95	90400
2001-09-17	32.00	32.05	30.45	30.54	1470800
2001-09-18	30.74	30.76	30.25	30.25	618700
2001-09-19	30.50	30.70	29.90	30.30	783400
2001-09-20	30.30	30.30	28.95	29.00	409500
2001-09-21	29.00	29.10	28.59	28.60	165100
2001-09-24	28.85	29.80	28.85	29.35	320200
2001-09-25	29.50	30.00	29.35	30.00	1381100
2001-09-26	29.60	30.00	29.30	29.95	793200
2001-09-27	30.05	30.85	30.05	30.85	285900
2001-09-28	30.65	31.60	30.65	31.52	238600
2001-10-01	31.52	31.52	31.00	31.20	191600
2001-10-02	30.75	31.50	30.75	31.30	266900
2001-10-03	31.10	31.25	31.09	31.19	232600
2001-10-04	31.60	31.90	31.20	31.20	197300
2001-10-05	31.30	31.30	30.45	31.25	98200
2001-10-08	31.15	31.40	30.85	30.96	36100
2001-10-09	30.95	31.05	30.71	30.75	58100
2001-10-10	30.80	31.36	30.75	31.25	121400
2001-10-11	31.25	31.75	31.24	31.37	58400
2001-10-12	31.37	31.37	30.91	31.10	52700
2001-10-15	31.05	31.30	31.02	31.24	56300
2001-10-16	31.20	31.25	30.92	31.05	104300
2001-10-17	31.00	31.23	30.40	30.93	197300
2001-10-18	30.85	30.95	30.27	30.60	192500
2001-10-19	30.58	30.65	30.20	30.41	180700
2001-10-22	30.51	30.68	30.20	30.27	147100
2001-10-23	30.28	30.45	30.02	30.05	144200
2001-10-24	30.15	30.20	29.71	29.80	220200
2001-10-25	29.75	29.75	29.55	29.65	201300
2001-10-26	29.75	29.80	28.50	29.56	251100
2001-10-29	29.60	29.70	29.55	29.64	99000
2001-10-30	29.64	29.71	29.55	29.70	88300
2001-10-31	29.70	29.89	29.60	29.82	153600
2001-11-01	29.80	30.26	29.75	30.15	235800
2001-11-02	30.14	30.20	29.95	30.00	98700
2001-11-05	30.00	30.13	29.66	29.79	58600
2001-11-06	29.75	30.25	29.70	30.05	92400
2001-11-07	29.95	29.99	29.70	29.70	128000
2001-11-08	29.60	29.90	29.40	29.65	87600
2001-11-09	29.55	29.61	29.31	29.53	97400
2001-11-12	29.55	29.80	29.45	29.80	105400
2001-11-13	29.65	29.75	29.46	29.75	190000
2001-11-14	29.75	30.02	29.56	29.98	158300
2001-11-15	29.90	30.12	29.70	30.00	48700
2001-11-16	29.90	30.03	29.82	29.98	102100
2001-11-19	30.00	30.02	29.70	29.99	56900
2001-11-20	29.95	30.11	29.78	29.80	70000
2001-11-21	29.85	30.05	29.70	30.05	100400
2001-11-23	30.02	30.20	30.02	30.20	21700
2001-11-26	30.19	30.19	30.01	30.05	84000
2001-11-27	30.05	30.05	29.99	30.00	83500
2001-11-28	30.00	30.25	29.90	29.93	136800
2001-11-29	30.00	30.35	29.91	30.30	210000
2001-11-30	30.20	30.45	30.15	30.30	115100
2001-12-03	30.20	30.41	30.04	30.11	105500
2001-12-04	30.14	30.75	30.14	30.75	53400
2001-12-05	30.75	31.22	30.75	31.10	86800
2001-12-06	31.20	31.44	31.10	31.33	108100
2001-12-07	31.34	31.34	31.10	31.24	59700
2001-12-10	31.25	31.25	30.80	30.80	171400
2001-12-11	30.80	30.94	30.70	30.85	77500
2001-12-12	30.80	30.85	30.60	30.60	85400
2001-12-13	30.60	30.60	30.41	30.50	73400
2001-12-14	30.55	30.85	30.27	30.54	63600
2001-12-17	30.54	31.00	30.45	30.95	54400
2001-12-18	30.95	31.05	30.67	31.00	40600
2001-12-19	31.10	31.10	30.81	30.98	540300
2001-12-20	30.98	31.00	30.80	30.80	313800
2001-12-21	30.95	31.29	30.80	31.10	284100
2001-12-24	31.12	31.15	31.00	31.14	33600
2001-12-26	31.14	31.19	30.98	31.06	780800
2001-12-27	30.61	31.00	30.61	30.85	806200
2001-12-28	30.98	31.26	30.90	31.05	192100
2001-12-31	30.95	31.08	30.68	30.71	77000
2002-01-02	30.70	30.72	30.03	30.40	150600
2002-01-03	30.45	30.80	30.45	30.80	81000
2002-01-04	30.84	30.98	30.50	30.81	34600
2002-01-07	30.85	30.96	30.60	30.80	73500
2002-01-08	30.85	30.95	30.84	30.94	87900
2002-01-09	30.94	30.95	30.70	30.85	87100
2002-01-10	30.90	30.95	30.85	30.95	78900
2002-01-11	31.00	31.15	30.85	31.01	76300
2002-01-14	31.01	31.75	31.01	31.72	107800
2002-01-15	31.62	31.65	31.23	31.60	69700
2002-01-16	31.60	31.78	31.47	31.50	85800
2002-01-17	31.55	31.80	31.39	31.80	98600
2002-01-18	31.78	31.78	31.34	31.36	65500
2002-01-22	31.40	31.70	31.20	31.51	114200
2002-01-23	31.45	31.71	31.45	31.70	128900
2002-01-24	31.83	31.92	31.64	31.66	145500
2002-01-25	31.66	31.68	31.57	31.61	47600
2002-01-28	31.62	31.85	31.36	31.61	114200
2002-01-29	31.65	31.67	31.45	31.50	93200
2002-01-30	31.60	31.80	31.55	31.70	157400
2002-01-31	31.75	31.75	31.50	31.65	50100
2002-02-01	31.70	31.79	31.61	31.71	49000
2002-02-04	31.72	31.84	31.53	31.79	171200
2002-02-05	31.74	31.88	31.51	31.62	123400
2002-02-06	31.70	31.75	31.19	31.60	499200
2002-02-07	31.65	31.65	31.28	31.28	365700
2002-02-08	31.15	31.41	31.10	31.40	125000
2002-02-11	31.45	31.54	31.25	31.48	110000
2002-02-12	31.48	31.64	31.40	31.60	652600
2002-02-13	31.60	32.00	31.44	31.99	102800
2002-02-14	31.99	31.99	31.68	31.80	118000
2002-02-15	31.85	31.90	31.55	31.90	77000
2002-02-19	31.90	32.00	31.78	31.95	63200
2002-02-20	31.98	32.18	31.87	32.18	218700
2002-02-21	32.25	32.25	31.64	31.64	125700
2002-02-22	31.55	32.31	31.50	32.31	105000
2002-02-25	32.41	32.51	31.99	32.23	65200
2002-02-26	32.23	32.25	32.05	32.23	74000
2002-02-27	32.15	32.16	32.00	32.01	114800
2002-02-28	32.05	32.25	31.90	31.92	109900
2002-03-01	31.98	32.00	31.75	31.99	144600
2002-03-04	32.05	32.09	31.72	32.07	208900
2002-03-05	32.10	32.65	32.00	32.65	343900
2002-03-06	32.75	32.75	32.52	32.69	123900
2002-03-07	32.69	32.76	32.37	32.54	87100
2002-03-08	32.54	32.81	32.54	32.81	52500
2002-03-11	32.75	32.76	32.43	32.65	205700
2002-03-12	32.63	32.75	32.30	32.31	220000
2002-03-13	32.40	32.74	32.31	32.46	192500
2002-03-14	32.55	32.85	32.45	32.85	189000
2002-03-15	32.75	33.10	32.75	32.80	168800
2002-03-18	32.55	33.06	32.55	32.90	81800
2002-03-19	32.80	33.26	32.75	33.21	73500
2002-03-20	33.10	33.17	32.80	32.81	43800
2002-03-21	33.00	33.45	33.00	33.25	135400
2002-03-22	33.25	33.45	33.18	33.24	154500
2002-03-25	33.25	33.35	33.00	33.20	508600
2002-03-26	32.90	33.45	32.90	33.45	897500
2002-03-27	33.45	33.55	33.25	33.55	370000
2002-03-28	33.58	34.16	33.55	33.60	125400
2002-04-01	33.50	33.60	33.35	33.60	135700
2002-04-02	33.50	34.15	33.41	33.85	160500
2002-04-03	33.95	34.00	33.80	33.88	69100
2002-04-04	33.88	34.28	33.82	34.24	44600
2002-04-05	34.30	34.55	34.19	34.29	109500
2002-04-08	34.33	34.60	34.20	34.52	61300
2002-04-09	34.50	35.00	34.50	34.85	73200
2002-04-10	34.85	35.59	34.80	35.59	130000
2002-04-11	35.59	35.59	35.35	35.45	104300
2002-04-12	35.60	36.30	35.36	36.30	89800
2002-04-15	35.90	35.90	35.30	35.60	178800
2002-04-16	35.40	35.61	34.73	34.77	186400
2002-04-17	34.75	34.76	34.00	34.25	250800
2002-04-18	34.25	34.65	34.15	34.51	248900
2002-04-19	34.60	34.62	34.38	34.60	186600
2002-04-22	34.70	34.70	34.46	34.50	112300
2002-04-23	34.50	34.55	34.23	34.23	235000
2002-04-24	34.23	34.45	34.22	34.28	283200
2002-04-25	34.28	34.45	34.15	34.25	133000
2002-04-26	34.25	34.58	34.20	34.35	100500
2002-04-29	34.45	34.60	34.15	34.60	67500
2002-04-30	34.65	35.45	34.60	35.10	124000
2002-05-01	35.30	35.99	35.00	35.88	98500
2002-05-02	35.89	36.30	35.67	36.06	112400
2002-05-03	36.06	36.15	35.85	35.90	128400
2002-05-06	35.90	36.20	35.51	35.52	95000
2002-05-07	35.77	35.85	35.40	35.66	56900
2002-05-08	35.91	35.96	35.15	35.52	62600
2002-05-09	35.52	35.55	34.80	34.80	98600
2002-05-10	35.00	35.02	34.50	34.60	107700
2002-05-13	34.60	35.10	34.55	34.74	77300
2002-05-14	34.74	35.00	34.69	34.99	48800
2002-05-15	34.99	35.35	34.95	35.35	60000
2002-05-16	35.35	35.35	34.67	34.67	72200
2002-05-17	34.67	35.15	34.67	35.00	46000
2002-05-20	35.00	35.20	34.76	35.18	48400
2002-05-21	35.20	35.20	34.78	34.85	63200
2002-05-22	34.70	34.95	34.65	34.65	55600
2002-05-23	34.55	35.65	34.45	35.45	113400
2002-05-24	35.55	35.99	35.21	35.25	59500
2002-05-28	35.30	35.55	34.90	35.52	57500
2002-05-29	35.67	35.86	35.35	35.85	51700
2002-05-30	35.85	36.40	35.70	36.40	49400
2002-05-31	36.30	36.30	35.80	35.80	59200
2002-06-03	35.85	36.50	35.70	36.00	97300
2002-06-04	36.00	36.01	35.82	35.89	98800
2002-06-05	35.95	36.20	35.95	36.20	58100
2002-06-06	36.20	36.20	36.00	36.11	99500
2002-06-07	36.11	36.15	35.70	35.91	112200
2002-06-10	36.00	36.26	35.96	36.11	44700
2002-06-11	36.15	36.35	35.82	35.87	230300
2002-06-12	35.97	36.10	35.49	35.78	110000
2002-06-13	35.88	36.04	35.54	35.64	73400
2002-06-14	35.60	35.79	35.51	35.54	88900
2002-06-17	35.50	35.85	35.50	35.84	101100
2002-06-18	35.90	35.95	35.63	35.85	59400
2002-06-19	35.95	36.23	35.64	35.76	81900
2002-06-20	35.85	36.30	35.75	35.80	84600
2002-06-21	36.03	36.34	35.85	36.15	142300
2002-06-24	36.20	36.70	36.05	36.36	85800
2002-06-25	36.15	36.70	36.13	36.50	873800
2002-06-26	35.80	35.80	35.15	35.20	846400
2002-06-27	35.05	35.22	34.74	35.09	333100
2002-06-28	34.90	35.65	34.90	35.65	233100
2002-07-01	35.60	35.60	34.50	35.40	162300
2002-07-02	35.30	35.42	34.70	35.10	132800
2002-07-03	35.00	35.00	34.38	34.60	215700
2002-07-05	34.70	34.80	34.26	34.54	66700
2002-07-08	34.55	34.75	33.55	33.78	150400
2002-07-09	33.88	34.09	33.48	33.68	132700
2002-07-10	33.75	34.00	32.94	32.95	142300
2002-07-11	32.98	33.00	31.88	32.75	363600
2002-07-12	32.50	32.92	32.10	32.26	146400
2002-07-15	32.27	32.30	31.90	32.30	393400
2002-07-16	32.40	33.43	32.40	32.96	233100
2002-07-17	33.00	33.40	32.20	32.65	503300
2002-07-18	32.65	32.65	32.12	32.25	242100
2002-07-19	32.25	32.30	31.90	31.90	476400
2002-07-22	32.00	32.60	30.82	31.39	192600
2002-07-23	31.45	31.53	30.20	30.23	169400
2002-07-24	29.25	29.75	27.95	29.23	645600
2002-07-25	29.23	30.18	28.65	29.90	343500
2002-07-26	30.00	30.88	29.80	30.71	381900
2002-07-29	30.90	32.20	30.90	31.96	218400
2002-07-30	32.21	32.95	31.40	32.64	204100
2002-07-31	32.64	32.64	31.90	32.25	190800
2002-08-01	32.26	32.35	31.50	31.69	208400
2002-08-02	31.70	31.70	31.19	31.20	193800
2002-08-05	31.30	31.30	30.40	30.74	142100
2002-08-06	30.75	31.30	30.60	31.22	149900
2002-08-07	31.25	32.05	31.07	32.03	107500
2002-08-08	32.10	32.10	31.59	31.90	85900
2002-08-09	31.90	31.90	31.22	31.57	160000
2002-08-12	31.45	31.88	31.11	31.88	93300
2002-08-13	31.85	32.20	31.25	31.25	62200
2002-08-14	31.35	32.03	31.15	32.03	63400
2002-08-15	32.03	32.04	31.60	31.69	60200
2002-08-16	31.60	32.20	31.60	32.14	162200
2002-08-19	32.20	32.42	32.00	32.30	119100
2002-08-20	32.31	32.50	32.01	32.07	134900
2002-08-21	32.02	32.12	31.53	31.75	196800
2002-08-22	31.90	31.90	31.57	31.71	104300
2002-08-23	31.80	32.10	31.50	31.80	85900
2002-08-26	31.81	32.39	31.73	32.39	126500
2002-08-27	32.50	33.00	31.95	32.62	104700
2002-08-28	32.60	33.09	32.60	32.73	45400
2002-08-29	32.80	33.00	32.60	32.96	70700
2002-08-30	33.00	33.23	32.84	33.07	126800
2002-09-03	33.20	33.20	32.55	32.66	84200
2002-09-04	32.75	32.75	32.50	32.50	102500
2002-09-05	32.50	32.50	32.10	32.11	97400
2002-09-06	32.18	32.50	32.15	32.50	153700
2002-09-09	32.60	32.69	32.36	32.54	103800
2002-09-10	32.60	32.65	32.20	32.44	46000
2002-09-11	32.56	32.70	32.41	32.49	43000
2002-09-12	32.40	32.40	32.15	32.21	37800
2002-09-13	32.25	32.67	32.18	32.53	91800
2002-09-16	32.58	32.63	32.35	32.48	54900
2002-09-17	32.56	32.65	32.33	32.48	582100
2002-09-18	32.55	32.84	32.11	32.50	112600
2002-09-19	32.50	32.50	32.00	32.14	79500
2002-09-20	32.30	32.46	32.00	32.10	149400
2002-09-23	32.00	32.21	31.73	32.05	81300
2002-09-24	32.08	32.08	31.62	32.05	76700
2002-09-25	32.05	32.10	31.63	31.99	683800
2002-09-26	31.64	31.90	31.42	31.90	736500
2002-09-27	31.90	32.08	31.15	31.15	138500
2002-09-30	31.18	31.18	30.45	30.74	264700
2002-10-01	30.74	30.75	30.20	30.45	236000
2002-10-02	30.32	30.55	30.32	30.37	143400
2002-10-03	30.35	30.58	30.15	30.35	115300
2002-10-04	30.30	30.40	29.44	29.60	173400
2002-10-07	29.55	29.70	28.85	28.97	184800
2002-10-08	29.01	29.15	28.59	28.63	199200
2002-10-09	28.53	28.57	27.55	27.65	241000
2002-10-10	27.55	28.20	27.24	28.10	249900
2002-10-11	28.00	29.00	28.00	28.84	86600
2002-10-14	28.80	29.00	28.34	28.40	72800
2002-10-15	28.70	29.20	28.67	29.05	78100
2002-10-16	29.10	29.24	28.55	28.80	88800
2002-10-17	29.01	29.35	29.01	29.30	91700
2002-10-18	29.40	29.40	29.02	29.02	40900
2002-10-21	29.10	29.11	28.69	28.81	66200
2002-10-22	28.81	28.81	27.78	27.88	250000
2002-10-23	27.88	27.98	27.70	27.80	235300
2002-10-24	27.78	28.18	27.78	28.12	211300
2002-10-25	28.05	28.82	28.05	28.82	83800
2002-10-28	29.05	29.06	28.75	28.91	150600
2002-10-29	28.91	28.96	28.48	28.79	189400
2002-10-30	28.85	29.00	28.66	29.00	95800
2002-10-31	29.17	29.42	29.13	29.18	202900
2002-11-01	29.18	29.39	29.18	29.39	85500
2002-11-04	29.38	30.00	29.25	30.00	95500
2002-11-05	30.00	30.32	29.57	30.32	104300
2002-11-06	30.40	30.75	30.25	30.66	207000
2002-11-07	30.75	30.82	30.40	30.65	75900
2002-11-08	30.66	30.66	30.18	30.49	81500
2002-11-11	30.50	30.55	30.01	30.04	84300
2002-11-12	30.03	30.23	29.96	30.23	132800
2002-11-13	30.25	30.30	29.90	29.90	89200
2002-11-14	30.05	30.29	29.96	30.25	142800
2002-11-15	30.00	30.32	30.00	30.10	147500
2002-11-18	30.15	30.22	29.65	29.69	140300
2002-11-19	29.59	30.00	29.55	29.70	69400
2002-11-20	29.95	29.99	29.25	29.98	104100
2002-11-21	29.90	30.30	29.89	30.23	152500
2002-11-22	30.30	30.95	30.05	30.95	360700
2002-11-25	30.95	31.15	30.21	30.85	419500
2002-11-26	30.90	30.90	30.50	30.80	194900
2002-11-27	30.80	31.50	30.80	31.50	220600
2002-11-29	31.50	31.75	31.21	31.72	135100
2002-12-02	31.72	32.00	31.40	31.73	120000
2002-12-03	31.48	32.08	31.48	31.86	184800
2002-12-04	31.86	31.86	31.35	31.56	116500
2002-12-05	31.58	31.70	31.38	31.40	391200
2002-12-06	31.40	31.54	31.22	31.36	112600
2002-12-09	31.42	31.85	31.38	31.62	62300
2002-12-10	31.70	31.90	31.29	31.33	147600
2002-12-11	31.33	31.33	30.85	31.09	144200
2002-12-12	31.10	31.20	30.98	31.10	173500
2002-12-13	31.20	31.47	31.00	31.00	67000
2002-12-16	31.15	31.35	31.07	31.25	189500
2002-12-17	31.15	31.17	30.95	31.09	136500
2002-12-18	31.09	31.13	30.66	30.72	71000
2002-12-19	30.82	31.05	30.68	31.00	154500
2002-12-20	31.00	31.31	30.90	31.23	182700
2002-12-23	31.00	31.30	30.91	31.00	149900
2002-12-24	31.10	31.65	31.10	31.46	101400
2002-12-26	31.60	31.90	31.48	31.70	764600
2002-12-27	31.25	31.65	31.17	31.65	719200
2002-12-30	31.60	31.87	31.40	31.87	162500
2002-12-31	31.95	32.41	31.60	31.60	189500
2003-01-02	31.70	31.78	31.55	31.75	116500
2003-01-03	31.80	31.80	31.54	31.69	212100
2003-01-06	31.80	32.00	31.59	31.95	104000
2003-01-07	31.85	31.86	31.30	31.46	237500
2003-01-08	31.55	31.66	31.21	31.32	121400
2003-01-09	31.32	31.58	31.06	31.58	209700
2003-01-10	31.65	31.65	30.82	30.82	112400
2003-01-13	30.95	31.03	30.70	30.70	109600
2003-01-14	30.70	30.90	30.70	30.73	185400
2003-01-15	30.78	30.90	30.35	30.55	146400
2003-01-16	30.50	30.55	30.00	30.00	98900
2003-01-17	30.00	30.50	29.98	29.99	80600
2003-01-21	30.00	30.02	29.72	30.00	125200
2003-01-22	30.05	30.30	29.93	30.30	62100
2003-01-23	30.35	30.65	30.31	30.55	147300
2003-01-24	30.60	30.60	30.15	30.23	187600
2003-01-27	30.25	30.28	30.10	30.25	119100
2003-01-28	30.30	30.44	30.20	30.44	72600
2003-01-29	30.75	30.75	29.85	30.07	571000
2003-01-30	30.15	30.15	29.91	30.01	265400
2003-01-31	30.07	30.51	30.01	30.22	176200
2003-02-03	30.35	30.49	30.07	30.07	90800
2003-02-04	30.08	30.37	29.97	30.25	113700
2003-02-05	30.35	30.49	30.09	30.22	76100
2003-02-06	30.22	30.35	30.10	30.23	127800
2003-02-07	30.25	30.32	29.85	30.00	202000
2003-02-10	30.00	30.30	30.00	30.30	665900
2003-02-11	30.50	30.50	29.85	30.00	202600
2003-02-12	30.00	30.10	29.75	29.90	224600
2003-02-13	29.75	29.85	29.60	29.85	422700
2003-02-14	29.95	29.96	29.46	29.46	315400
2003-02-18	29.50	30.25	29.49	30.14	217400
2003-02-19	30.00	30.10	29.87	29.98	55300
2003-02-20	30.04	30.08	29.84	29.94	151900
2003-02-21	29.85	30.20	29.78	30.05	184100
2003-02-24	29.95	29.95	29.55	29.55	109300
2003-02-25	29.40	29.62	29.16	29.60	320100
2003-02-26	29.46	29.64	29.35	29.43	80000
2003-02-27	29.54	29.71	29.31	29.48	884300
2003-02-28	29.55	29.68	29.39	29.45	354300
2003-03-03	29.69	29.88	29.49	29.75	237200
2003-03-04	29.85	29.85	29.56	29.60	776400
2003-03-05	29.37	29.97	29.37	29.96	292200
2003-03-06	30.00	30.00	29.53	29.55	105500
2003-03-07	29.51	29.61	29.41	29.54	184800
2003-03-10	29.62	29.80	28.85	29.06	187700
2003-03-11	29.28	29.44	28.82	29.05	100400
2003-03-12	29.18	29.29	28.78	29.20	449700
2003-03-13	29.25	29.43	29.06	29.35	204700
2003-03-14	29.58	29.58	29.15	29.42	260800
2003-03-17	29.42	30.09	29.25	30.07	237300
2003-03-18	30.00	30.42	30.00	30.28	371300
2003-03-19	30.28	30.72	30.13	30.61	87200
2003-03-20	30.61	31.32	30.20	31.18	201800
2003-03-21	31.41	31.85	31.25	31.85	184900
2003-03-24	31.75	31.75	30.60	31.30	295800
2003-03-25	31.30	31.55	31.22	31.41	269900
2003-03-26	31.60	32.00	31.34	31.91	751500
2003-03-27	31.55	31.56	31.16	31.27	545400
2003-03-28	31.35	31.59	31.21	31.25	111500
2003-03-31	31.21	31.55	30.56	30.56	246200
2003-04-01	30.78	31.72	30.78	31.72	207600
2003-04-02	31.95	32.51	31.81	32.00	120600
2003-04-03	32.00	32.00	31.49	31.97	117700
2003-04-04	31.98	32.00	31.47	31.47	74000
2003-04-07	31.70	32.00	31.61	31.80	104100
2003-04-08	31.83	31.99	31.73	31.85	163000
2003-04-09	31.92	32.09	31.62	31.89	230100
2003-04-10	31.98	32.12	31.91	31.91	174400
2003-04-11	32.07	32.10	31.90	31.90	157500
2003-04-14	32.00	32.25	32.00	32.15	141900
2003-04-15	32.18	32.41	32.05	32.41	121900
2003-04-16	32.55	32.57	32.12	32.38	105500
2003-04-17	32.38	32.67	32.31	32.57	40000
2003-04-21	32.65	33.03	32.65	33.00	112500
2003-04-22	33.05	33.15	32.88	32.89	258200
2003-04-23	32.90	33.00	32.75	32.90	300800
2003-04-24	32.67	32.83	32.54	32.70	297500
2003-04-25	32.70	32.79	32.20	32.40	75100
2003-04-28	32.60	32.70	32.30	32.40	153800
2003-04-29	32.45	32.60	32.03	32.35	180200
2003-04-30	32.45	32.45	32.15	32.23	148800
2003-05-01	32.28	32.53	31.85	32.27	179000
2003-05-02	32.27	32.75	32.27	32.70	136400
2003-05-05	32.94	33.07	32.61	32.87	77600
2003-05-06	33.02	33.35	32.95	33.34	159600
2003-05-07	33.20	33.45	32.95	33.45	152900
2003-05-08	33.47	33.47	33.06	33.31	110600
2003-05-09	33.50	33.70	33.15	33.69	98800
2003-05-12	33.69	33.95	33.56	33.95	65200
2003-05-13	34.00	34.09	33.83	34.00	95700
2003-05-14	33.87	33.93	33.32	33.32	157800
2003-05-15	33.50	33.69	33.30	33.56	199500
2003-05-16	33.65	33.97	33.56	33.92	78900
2003-05-19	33.98	33.98	33.67	33.89	85500
2003-05-20	33.97	34.10	33.89	34.02	124300
2003-05-21	34.20	34.30	34.13	34.25	157700
2003-05-22	34.35	34.71	34.16	34.70	99100
2003-05-23	34.70	35.13	34.50	35.11	125300
2003-05-27	35.22	35.22	34.90	35.18	136300
2003-05-28	35.10	35.40	34.59	34.63	132400
2003-05-29	34.70	34.95	33.28	33.69	218600
2003-05-30	33.90	34.74	33.80	34.54	132300
2003-06-02	34.64	34.96	34.42	34.77	140500
2003-06-03	34.53	34.58	34.32	34.40	225500
2003-06-04	34.49	35.01	34.49	34.94	221300
2003-06-05	34.98	35.00	34.73	34.89	101400
2003-06-06	34.95	35.01	34.70	34.95	288900
2003-06-09	34.95	35.03	34.84	34.90	155700
2003-06-10	34.90	36.00	34.90	36.00	177000
2003-06-11	36.00	36.13	35.53	36.00	135800
2003-06-12	35.94	36.30	35.25	35.25	228800
2003-06-13	35.42	35.52	34.79	34.88	112200
2003-06-16	34.90	35.77	34.90	35.35	117700
2003-06-17	35.11	35.15	34.84	34.90	117400
2003-06-18	34.85	34.89	34.09	34.50	168500
2003-06-19	34.50	34.76	33.85	34.23	159100
2003-06-20	34.24	34.43	34.22	34.30	139500
2003-06-23	34.11	34.20	34.00	34.00	139300
2003-06-24	34.00	34.84	33.75	34.72	213700
2003-06-25	34.72	35.30	34.55	35.00	416800
2003-06-26	34.55	35.20	34.45	35.20	424800
2003-06-27	35.20	35.67	35.10	35.23	81000
2003-06-30	35.25	35.25	34.46	34.89	218200
2003-07-01	34.89	35.64	34.48	35.63	214100
2003-07-02	35.80	36.31	35.80	36.08	231400
2003-07-03	35.99	36.40	35.99	36.40	57100
2003-07-07	36.40	37.20	36.40	37.20	164800
2003-07-08	37.00	37.74	36.80	37.42	177600
2003-07-09	37.32	37.32	36.78	37.04	245100
2003-07-10	37.04	37.04	35.89	35.90	195000
2003-07-11	35.90	36.46	35.90	36.20	191100
2003-07-14	36.40	36.84	36.35	36.53	118200
2003-07-15	36.51	36.65	36.39	36.54	79200
2003-07-16	36.60	36.70	36.39	36.45	92600
2003-07-17	36.45	36.50	36.02	36.03	172200
2003-07-18	36.05	36.40	36.03	36.08	127100
2003-07-21	36.08	36.23	35.65	35.94	204300
2003-07-22	35.98	36.06	35.62	35.80	163900
2003-07-23	35.90	36.00	35.46	35.85	100200
2003-07-24	35.35	36.19	35.35	35.76	258800
2003-07-25	35.90	35.90	35.68	35.88	59700
2003-07-28	35.98	36.10	35.51	35.92	81700
2003-07-29	36.00	36.13	35.78	35.86	221800
2003-07-30	35.73	36.12	35.73	35.90	212900
2003-07-31	36.00	36.13	35.67	35.81	139400
2003-08-01	35.88	35.89	35.25	35.46	106600
2003-08-04	35.47	35.47	34.88	35.25	134400
2003-08-05	35.30	35.30	34.56	34.75	111800
2003-08-06	34.70	34.72	34.48	34.52	172400
2003-08-07	34.62	34.75	34.45	34.68	74000
2003-08-08	34.75	34.88	34.56	34.60	86700
2003-08-11	34.65	35.20	34.64	35.01	151300
2003-08-12	34.96	35.10	34.74	34.75	107400
2003-08-13	34.80	34.85	34.66	34.75	178800
2003-08-14	34.75	35.43	34.75	35.40	311000
2003-08-15	35.40	35.66	35.25	35.25	60900
2003-08-18	35.26	35.49	35.13	35.25	159900
2003-08-19	35.25	35.25	35.04	35.21	127200
2003-08-20	35.21	35.21	35.00	35.17	158400
2003-08-21	35.17	35.35	35.14	35.33	75800
2003-08-22	35.38	35.38	34.56	34.57	221100
2003-08-25	34.65	34.70	34.18	34.57	98800
2003-08-26	34.60	34.60	34.12	34.56	137000
2003-08-27	34.56	35.30	34.42	35.30	129700
2003-08-28	35.33	35.33	34.93	35.25	322900
2003-08-29	35.20	35.40	34.99	35.17	97200
2003-09-02	35.21	36.29	35.07	36.29	130700
2003-09-03	36.30	36.68	36.10	36.65	125300
2003-09-04	36.60	36.76	36.30	36.37	202600
2003-09-05	36.37	36.37	35.97	36.25	152700
2003-09-08	36.30	36.82	36.20	36.76	142700
2003-09-09	36.75	37.10	36.47	36.95	201200
2003-09-10	36.89	37.00	36.34	36.40	121400
2003-09-11	36.39	36.84	36.39	36.45	115100
2003-09-12	36.42	36.42	36.00	36.19	158300
2003-09-15	36.30	36.32	35.92	35.93	99600
2003-09-16	36.05	36.15	35.86	35.93	189900
2003-09-17	35.90	36.04	35.72	35.78	89500
2003-09-18	35.75	36.22	35.69	36.07	75800
2003-09-19	35.87	36.23	35.87	35.89	141800
2003-09-22	35.85	36.11	35.56	36.11	98900
2003-09-23	36.11	36.44	35.82	36.25	150900
2003-09-24	36.18	36.43	35.84	35.85	56400
2003-09-25	36.00	36.37	35.77	36.10	186800
2003-09-26	35.88	35.88	35.47	35.77	175700
2003-09-29	35.77	36.00	35.61	35.80	174300
2003-09-30	35.75	36.60	35.34	36.11	172600
2003-10-01	36.00	37.20	36.00	37.20	191500
2003-10-02	37.20	37.37	37.00	37.23	149300
2003-10-03	37.47	38.03	37.42	37.50	143400
2003-10-06	37.49	38.20	37.36	38.20	143800
2003-10-07	38.15	38.28	37.75	38.15	261500
2003-10-08	38.00	38.14	37.75	37.90	111800
2003-10-09	37.85	38.50	37.85	38.10	93400
2003-10-10	38.00	38.07	37.51	37.90	92900
2003-10-13	37.80	38.14	37.80	37.80	72200
2003-10-14	37.79	38.16	37.79	37.95	58300
2003-10-15	38.45	38.47	38.00	38.40	217400
2003-10-16	38.40	38.59	38.10	38.50	259900
2003-10-17	38.43	38.68	38.35	38.50	425300
2003-10-20	38.62	38.75	38.33	38.75	177100
2003-10-21	38.74	38.74	38.11	38.30	158900
2003-10-22	38.29	38.35	37.15	37.36	334000
2003-10-23	37.12	37.30	36.23	36.27	288800
2003-10-24	36.35	36.50	35.93	36.12	194000
2003-10-27	36.23	36.67	36.01	36.35	214300
2003-10-28	36.50	36.57	35.83	36.55	180700
2003-10-29	36.55	37.07	36.55	36.80	221000
2003-10-30	36.82	37.00	36.27	36.50	184200
2003-10-31	36.45	37.10	36.10	36.15	138200
2003-11-03	36.25	37.24	36.25	37.15	149800
2003-11-04	37.20	37.35	36.90	37.08	144200
2003-11-05	37.10	37.25	36.80	37.12	112800
2003-11-06	37.16	37.28	36.76	37.00	125700
2003-11-07	37.20	37.42	36.93	37.10	161400
2003-11-10	37.10	37.15	36.73	36.83	113200
2003-11-11	36.95	36.95	36.45	36.55	100300
2003-11-12	36.65	37.30	36.65	37.15	110600
2003-11-13	37.20	37.62	37.00	37.62	99100
2003-11-14	37.65	38.15	37.12	37.12	111600
2003-11-17	37.24	37.40	36.95	37.14	154700
2003-11-18	37.34	37.59	37.19	37.28	120600
2003-11-19	37.35	37.57	37.18	37.25	154000
2003-11-20	37.30	37.36	37.00	37.36	180700
2003-11-21	37.46	37.64	36.91	37.50	131900
2003-11-24	37.55	37.88	37.30	37.72	125700
2003-11-25	37.80	37.96	37.50	37.96	83500
2003-11-26	37.99	38.22	37.67	37.68	172500
2003-11-28	37.78	37.98	37.34	37.36	84200
2003-12-01	37.53	38.90	37.53	38.41	292100
2003-12-02	38.54	38.85	38.40	38.40	233100
2003-12-03	38.54	38.86	37.97	37.99	132400
2003-12-04	37.94	38.13	37.78	37.90	138600
2003-12-05	37.95	38.20	37.29	37.55	124800
2003-12-08	37.56	38.24	37.56	38.24	186600
2003-12-09	38.15	38.51	37.96	38.18	128800
2003-12-10	38.90	39.30	38.25	38.52	192700
2003-12-11	38.70	39.40	38.68	39.10	180200
2003-12-12	39.20	39.50	39.18	39.40	144000
2003-12-15	39.62	40.15	39.14	39.14	177600
2003-12-16	39.36	40.00	39.16	39.92	111800
2003-12-17	40.00	40.32	39.60	40.07	95900
2003-12-18	40.00	40.10	39.80	39.89	178100
2003-12-19	39.75	39.84	39.50	39.70	239200
2003-12-22	39.85	40.54	39.80	40.50	166300
2003-12-23	40.50	40.77	40.37	40.74	103000
2003-12-24	40.74	40.99	40.50	40.96	41300
2003-12-26	40.96	41.31	40.96	41.02	53400
2003-12-29	40.65	41.03	40.52	40.95	147900
2003-12-30	40.95	41.25	40.73	40.96	107400
2003-12-31	41.73	42.00	41.05	41.05	338200
2004-01-02	41.35	41.82	40.95	41.15	111500
2004-01-05	41.20	41.71	41.20	41.40	129500
2004-01-06	41.27	42.00	41.20	41.42	247900
2004-01-07	41.55	41.91	41.55	41.66	148900
2004-01-08	41.85	42.30	41.77	42.09	227900
2004-01-09	42.05	42.23	41.83	42.05	107300
2004-01-12	41.88	42.33	41.88	42.33	116900
2004-01-13	42.33	42.55	42.14	42.17	790100
2004-01-14	42.27	42.30	42.15	42.25	372200
2004-01-15	42.30	42.33	41.90	42.17	119700
2004-01-16	42.17	42.17	41.78	41.78	180300
2004-01-20	41.80	41.95	41.37	41.37	218900
2004-01-21	41.23	41.37	41.00	41.12	188400
2004-01-22	41.18	41.52	41.00	41.31	311700
2004-01-23	41.85	42.30	41.47	42.30	145300
2004-01-26	42.10	42.50	42.00	42.48	174400
2004-01-27	42.35	42.64	42.26	42.48	265600
2004-01-28	42.42	42.82	42.21	42.74	293900
2004-01-29	43.00	43.11	42.60	42.83	291400
2004-01-30	42.70	43.05	42.60	42.97	182200
2004-02-02	42.97	43.52	42.66	43.40	174000
2004-02-03	43.25	44.21	43.25	43.53	242400
2004-02-04	43.33	43.35	42.53	42.81	202900
2004-02-05	42.81	43.00	42.64	42.90	130000
2004-02-06	42.80	44.05	42.66	44.05	177800
2004-02-09	44.05	44.30	43.52	44.30	138600
2004-02-10	44.25	44.50	44.00	44.50	153900
2004-02-11	44.36	44.36	43.94	44.30	142200
2004-02-12	44.05	44.07	43.66	43.90	296300
2004-02-13	43.85	43.95	43.23	43.32	175300
2004-02-17	43.41	43.58	43.30	43.42	87200
2004-02-18	43.24	43.36	42.85	43.01	155700
2004-02-19	42.99	43.15	42.71	42.85	121100
2004-02-20	42.95	43.19	42.51	43.04	155400
2004-02-23	42.97	43.30	42.80	43.27	129300
2004-02-24	42.83	43.82	42.83	43.72	144800
2004-02-25	43.75	44.30	43.59	44.30	228000
2004-02-26	44.25	44.44	44.15	44.26	254300
2004-02-27	44.20	44.20	43.50	44.00	250200
2004-03-01	44.07	45.04	44.05	44.98	245300
2004-03-02	44.95	45.07	44.68	45.01	128100
2004-03-03	44.95	45.68	44.66	45.60	186900
2004-03-04	45.45	46.10	45.42	46.10	194800
2004-03-05	46.10	46.70	46.00	46.28	155300
2004-03-08	46.30	46.37	45.65	45.85	158000
2004-03-09	45.90	46.01	45.41	45.50	222100
2004-03-10	45.50	45.80	45.22	45.22	310200
2004-03-11	45.02	45.19	44.62	44.70	188700
2004-03-12	44.80	45.29	44.65	45.24	232400
2004-03-15	45.24	45.24	44.65	44.72	89900
2004-03-16	44.75	45.00	44.49	44.95	153500
2004-03-17	44.85	45.99	44.81	45.99	309300
2004-03-18	45.98	46.01	45.67	46.00	145400
2004-03-19	46.00	46.09	45.40	46.07	243300
2004-03-22	46.08	46.23	45.56	46.11	222400
2004-03-23	47.47	47.47	46.05	46.80	384400
2004-03-24	47.05	47.30	46.93	47.05	308600
2004-03-25	47.05	47.78	47.03	47.78	268800
2004-03-26	48.00	48.00	47.40	47.53	191600
2004-03-29	47.03	47.50	47.03	47.50	192700
2004-03-30	47.50	47.84	47.27	47.64	234300
2004-03-31	47.47	47.88	47.19	47.70	261200
2004-04-01	47.75	48.27	47.75	48.15	250000
2004-04-02	48.37	48.55	48.00	48.20	200900
2004-04-05	48.20	48.20	46.00	46.57	292800
2004-04-06	46.33	46.34	44.72	44.72	402600
2004-04-07	44.60	45.60	43.77	45.09	457700
2004-04-08	45.15	45.42	44.60	44.85	241500
2004-04-12	44.68	44.69	41.12	42.00	413300
2004-04-13	42.01	42.01	40.32	40.79	971100
2004-04-14	40.36	41.29	40.15	40.40	394500
2004-04-15	40.60	41.70	40.60	41.61	371400
2004-04-16	41.84	42.31	41.41	41.81	152000
2004-04-19	41.90	42.70	41.24	42.25	164900
2004-04-20	42.20	42.40	40.76	40.76	248700
2004-04-21	40.60	41.45	40.55	41.10	169000
2004-04-22	41.10	42.74	41.10	41.89	219500
2004-04-23	42.10	42.16	40.70	41.17	229400
2004-04-26	41.15	42.26	41.15	41.65	173000
2004-04-27	41.65	42.26	41.64	41.65	267400
2004-04-28	41.78	41.89	41.40	41.66	148100
2004-04-29	41.66	42.27	40.93	41.07	210100
2004-04-30	41.10	41.50	40.40	40.80	149600
2004-05-03	40.75	42.08	40.51	42.08	166200
2004-05-04	42.07	42.92	42.02	42.55	195000
2004-05-05	42.48	42.56	42.16	42.25	284000
2004-05-06	42.23	42.54	41.60	42.05	190200
2004-05-07	42.00	42.00	40.80	40.85	219200
2004-05-10	40.50	41.08	39.13	40.24	221200
2004-05-11	40.35	41.44	40.28	40.50	149900
2004-05-12	40.63	41.20	40.10	41.20	353600
2004-05-13	41.20	41.75	40.88	41.06	159500
2004-05-14	41.00	41.83	40.62	41.27	110000
2004-05-17	41.20	41.80	40.15	41.63	173400
2004-05-18	41.73	42.85	41.61	42.47	513200
2004-05-19	42.67	43.48	42.45	42.63	437400
2004-05-20	42.60	43.24	42.56	43.05	193000
2004-05-21	43.29	44.29	43.05	43.20	264300
2004-05-24	43.40	43.75	43.15	43.46	135200
2004-05-25	43.46	44.17	43.46	44.17	261700
2004-05-26	44.25	44.95	43.92	44.35	211400
2004-05-27	44.85	45.00	44.26	44.63	184100
2004-05-28	44.63	45.50	44.53	45.50	156600
2004-06-01	45.50	45.50	44.31	44.50	222100
2004-06-02	44.61	45.10	44.45	45.00	227700
2004-06-03	45.20	45.34	44.40	44.40	123600
2004-06-04	44.60	45.14	44.39	44.47	105100
2004-06-07	44.50	44.85	44.40	44.78	83100
2004-06-08	44.68	44.75	44.45	44.53	164800
2004-06-09	44.53	44.63	43.99	44.05	155700
2004-06-10	44.15	44.30	43.59	43.65	209500
2004-06-14	43.66	43.66	42.58	42.70	273900
2004-06-15	42.86	43.65	42.86	43.53	194300
2004-06-16	43.45	43.47	43.01	43.40	264900
2004-06-17	43.40	44.40	43.30	44.39	590200
2004-06-18	44.39	45.18	44.31	45.03	342900
2004-06-21	45.25	46.08	44.99	46.07	212000
2004-06-22	46.15	46.50	45.85	45.91	309300
2004-06-23	45.90	45.93	45.55	45.86	241400
2004-06-24	46.08	46.58	46.03	46.22	197700
2004-06-25	46.20	46.65	45.63	46.65	1242900
2004-06-28	46.15	47.00	45.87	46.79	297300
2004-06-29	46.72	46.73	45.95	45.96	200800
2004-06-30	45.92	46.98	45.85	46.80	221000
2004-07-01	46.80	47.20	46.56	47.19	293400
2004-07-02	47.29	48.34	47.29	48.34	113500
2004-07-06	48.35	48.49	47.40	48.32	191200
2004-07-07	48.43	49.20	48.38	48.80	172500
2004-07-08	48.80	49.47	48.22	48.35	452700
2004-07-09	48.15	48.21	47.65	48.05	285400
2004-07-12	48.11	48.28	47.53	48.20	265700
2004-07-13	48.28	48.35	47.88	48.10	140600
2004-07-14	48.10	48.50	47.92	48.50	102000
2004-07-15	48.52	49.05	48.52	49.05	68000
2004-07-16	49.16	49.25	48.52	48.53	100700
2004-07-19	48.60	49.05	48.48	49.05	221300
2004-07-20	49.20	49.48	48.97	49.30	113400
2004-07-21	49.50	51.15	49.35	49.87	351900
2004-07-22	49.87	50.15	49.05	49.05	295400
2004-07-23	48.10	49.12	48.10	48.50	397500
2004-07-26	48.72	48.72	47.74	47.88	146100
2004-07-27	47.95	48.48	47.77	47.95	101000
2004-07-28	47.95	48.20	47.47	47.95	191600
2004-07-29	48.05	49.10	48.05	48.30	125100
2004-07-30	48.26	49.10	48.26	49.10	110100
2004-08-02	48.90	49.42	47.89	49.42	329500
2004-08-03	49.50	49.65	49.14	49.45	114000
2004-08-04	49.45	49.79	49.20	49.68	66900
2004-08-05	49.60	49.97	49.37	49.40	77000
2004-08-06	49.41	49.68	48.81	49.19	192700
2004-08-09	49.30	49.48	48.87	49.18	76500
2004-08-10	49.40	49.40	49.17	49.35	173800
2004-08-11	49.50	49.50	48.98	49.00	274000
2004-08-12	49.10	49.15	48.11	48.20	103600
2004-08-13	48.20	48.55	48.15	48.25	66300
2004-08-16	48.25	48.83	48.25	48.65	101300
2004-08-17	48.75	49.44	48.75	49.17	142500
2004-08-18	48.30	48.75	48.25	48.50	670300
2004-08-19	48.51	48.57	48.02	48.08	153800
2004-08-20	48.50	48.89	48.36	48.68	429500
2004-08-23	48.75	49.09	48.22	48.94	102700
2004-08-24	48.80	49.29	48.80	49.22	350900
2004-08-25	49.22	49.40	48.37	48.37	161300
2004-08-26	48.62	48.92	48.57	48.75	102800
2004-08-27	48.80	48.97	48.71	48.80	64400
2004-08-30	48.90	49.05	48.70	49.00	96800
2004-08-31	49.00	50.00	48.94	50.00	177400
2004-09-01	49.90	50.25	49.27	49.60	142200
2004-09-02	49.60	49.80	49.43	49.70	167300
2004-09-03	49.60	50.56	49.60	50.50	178600
2004-09-07	50.50	51.27	50.50	51.25	132800
2004-09-08	51.35	51.49	51.10	51.26	102300
2004-09-09	50.50	50.66	49.90	49.90	152400
2004-09-10	49.90	50.72	49.53	50.69	126800
2004-09-13	50.69	50.85	49.87	50.07	144800
2004-09-14	49.95	49.96	49.50	49.65	136100
2004-09-15	49.60	50.65	49.60	50.51	165900
2004-09-16	50.65	51.60	50.65	51.42	374600
2004-09-17	51.40	51.57	51.21	51.30	414700
2004-09-20	51.85	51.99	51.14	51.25	349900
2004-09-21	51.30	51.56	51.18	51.22	107400
2004-09-22	51.23	51.55	51.00	51.35	135500
2004-09-23	51.35	51.45	50.89	51.00	257300
2004-09-24	50.63	51.35	50.63	50.90	180700
2004-09-27	50.90	51.18	50.86	51.14	116700
2004-09-28	50.78	50.88	50.38	50.70	202900
2004-09-29	50.65	51.03	50.55	50.60	166800
2004-09-30	50.70	51.87	50.70	51.81	393300
2004-10-01	51.81	52.71	51.40	52.49	248200
2004-10-04	52.60	53.04	52.50	52.65	91600
2004-10-05	52.67	52.96	52.52	52.87	80500
2004-10-06	52.85	53.56	52.80	53.47	145100
2004-10-07	53.40	53.41	52.70	52.77	217200
2004-10-08	52.70	53.32	52.64	53.32	180300
2004-10-11	53.25	53.45	52.30	52.30	106700
2004-10-12	52.15	53.47	51.93	53.47	126900
2004-10-13	53.47	53.72	53.04	53.20	82200
2004-10-14	53.20	53.70	52.96	53.50	102800
2004-10-15	53.50	53.90	53.19	53.90	157200
2004-10-18	53.85	54.11	53.56	53.73	70400
2004-10-19	53.80	54.84	53.61	53.90	183000
2004-10-20	53.74	53.75	52.35	53.45	127100
2004-10-21	54.22	54.82	53.92	54.20	258700
2004-10-22	54.35	54.54	53.90	54.06	113600
2004-10-25	54.00	54.00	53.19	53.25	107600
2004-10-26	53.30	54.25	53.10	54.25	208200
2004-10-27	54.25	54.88	53.88	54.88	223700
2004-10-28	54.88	55.08	54.66	54.89	88500
2004-10-29	54.80	55.22	54.43	54.82	209000
2004-11-01	55.21	56.10	54.94	55.89	163800
2004-11-02	55.89	56.00	55.02	55.15	284400
2004-11-03	55.39	56.26	55.34	55.50	120100
2004-11-04	55.60	56.10	55.22	56.10	255500
2004-11-05	55.90	55.92	53.61	53.87	246600
2004-11-08	53.55	54.25	53.11	53.70	414100
2004-11-09	53.75	53.86	53.41	53.77	196700
2004-11-10	53.67	54.19	53.40	54.06	277200
2004-11-11	53.98	55.10	53.95	55.10	120900
2004-11-12	55.09	56.95	54.91	56.95	269200
2004-11-15	56.90	58.97	56.90	58.73	398300
2004-11-16	58.73	59.50	57.57	57.57	234200
2004-11-17	57.62	58.19	55.70	56.16	207200
2004-11-18	56.18	56.90	55.22	55.77	173300
2004-11-19	55.80	55.97	54.93	55.25	119600
2004-11-22	55.24	55.73	54.80	55.47	106100
2004-11-23	55.55	56.54	55.31	56.46	130900
2004-11-24	56.40	57.38	56.40	57.30	72000
2004-11-26	57.30	57.62	56.78	56.78	54400
2004-11-29	56.78	57.55	56.48	57.00	149700
2004-11-30	56.90	57.63	56.55	57.63	166300
2004-12-01	57.64	59.15	57.58	59.01	188700
2004-12-02	59.01	59.21	57.85	58.41	329900
2004-12-03	58.56	59.70	58.56	59.15	205500
2004-12-06	59.15	59.90	58.91	59.50	148700
2004-12-07	59.53	59.53	58.20	59.33	234100
2004-12-08	58.25	58.92	58.22	58.40	222600
2004-12-09	58.40	58.77	57.80	58.26	290700
2004-12-10	58.20	58.68	57.99	58.46	176400
2004-12-13	58.53	58.79	58.40	58.78	179200
2004-12-14	58.20	58.43	57.85	58.00	168600
2004-12-15	58.20	59.50	58.19	59.34	216200
2004-12-16	59.34	59.94	58.69	59.01	150400
2004-12-17	59.02	59.75	58.68	59.62	110300
2004-12-20	59.55	59.92	59.40	59.56	107100
2004-12-21	59.40	60.41	59.40	60.17	316100
2004-12-22	60.30	60.59	59.84	60.04	183600
2004-12-23	60.24	60.29	59.51	59.52	112300
2004-12-27	59.50	59.70	59.15	59.55	77300
2004-12-28	59.50	60.02	59.43	59.75	159500
2004-12-29	59.25	59.49	59.15	59.30	171500
2004-12-30	59.40	59.75	59.20	59.54	143300
2004-12-31	59.63	60.58	59.63	60.55	381200
2005-01-03	60.60	60.64	58.81	59.74	263600
2005-01-04	59.65	60.17	58.59	58.98	181400
2005-01-05	58.95	58.95	55.93	56.11	427200
2005-01-06	56.20	56.85	55.80	56.31	302400
2005-01-07	56.78	57.18	56.21	56.49	138300
2005-01-10	56.50	57.10	56.03	56.21	127800
2005-01-11	56.00	56.00	54.88	55.20	165900
2005-01-12	55.21	55.26	54.01	54.75	180100
2005-01-13	54.87	56.07	54.87	55.18	370300
2005-01-14	55.40	55.72	55.11	55.23	165500
2005-01-18	54.82	55.82	54.82	55.82	136200
2005-01-19	55.82	56.47	55.15	55.80	261400
2005-01-20	55.55	56.01	55.10	55.50	218300
2005-01-21	55.50	56.36	55.26	55.85	149800
2005-01-24	55.80	56.10	55.08	55.16	275100
2005-01-25	55.20	55.63	53.56	53.56	471000
2005-01-26	53.57	54.26	53.30	53.52	546100
2005-01-27	53.79	53.91	52.28	52.70	472500
2005-01-28	52.80	53.43	52.32	53.02	370800
2005-01-31	53.12	53.39	52.35	53.23	375600
2005-02-01	53.23	53.60	52.86	53.46	301800
2005-02-02	53.43	54.49	53.40	54.23	292100
2005-02-03	54.53	54.78	54.00	54.49	188200
2005-02-04	54.75	55.12	54.60	54.83	169800
2005-02-07	54.43	54.75	54.41	54.50	298200
2005-02-08	54.55	54.84	54.39	54.84	121600
2005-02-09	54.84	55.66	54.78	55.64	202000
2005-02-10	55.60	55.67	55.25	55.66	330100
2005-02-11	55.86	56.13	55.50	55.80	397800
2005-02-14	55.75	56.01	55.54	55.70	242700
2005-02-15	55.73	56.03	55.68	55.95	323500
2005-02-16	55.82	56.57	55.71	56.34	147000
2005-02-17	56.34	56.80	56.05	56.66	603600
2005-02-18	56.57	56.90	56.10	56.66	468800
2005-02-22	56.60	56.61	55.40	55.40	284100
2005-02-23	55.60	55.90	55.03	55.24	175400
2005-02-24	55.10	55.56	54.88	55.00	127600
2005-02-25	54.80	56.32	54.80	56.32	196000
2005-02-28	56.35	56.54	55.45	56.38	306400
2005-03-01	56.20	57.07	56.20	56.78	210600
2005-03-02	56.90	56.90	56.10	56.50	245000
2005-03-03	56.65	57.04	56.35	56.98	159300
2005-03-04	56.98	58.32	56.93	58.32	222200
2005-03-07	58.15	59.07	58.15	58.63	201400
2005-03-08	58.60	58.65	58.17	58.42	180400
2005-03-09	58.22	58.22	56.62	56.95	277500
2005-03-10	56.98	57.77	56.98	57.30	412600
2005-03-11	57.31	57.48	56.77	56.97	196200
2005-03-14	57.00	57.75	57.00	57.70	144600
2005-03-15	57.82	58.77	57.40	57.45	319900
2005-03-16	57.40	57.46	57.00	57.05	183500
2005-03-17	57.03	57.76	57.03	57.54	173700
2005-03-18	57.64	58.28	57.31	58.28	237700
2005-03-21	58.18	58.24	57.74	57.96	213600
2005-03-22	57.96	58.40	57.35	57.53	385800
2005-03-23	57.53	57.53	56.33	56.99	413900
2005-03-24	56.82	57.29	56.46	56.60	281400
2005-03-28	56.50	57.05	56.15	56.31	206500
2005-03-29	56.02	56.38	55.68	55.83	193400
2005-03-30	55.90	56.57	55.76	56.55	285200
2005-03-31	56.73	57.00	56.02	56.22	412400
2005-04-01	56.65	57.02	55.52	55.76	277300
2005-04-04	55.66	55.66	54.38	55.38	238700
2005-04-05	55.30	55.85	55.13	55.44	140500
2005-04-06	55.49	56.08	55.37	56.01	205100
2005-04-07	56.05	56.66	55.80	56.58	161700
2005-04-08	56.50	56.57	56.27	56.32	326300
2005-04-11	56.47	56.93	56.42	56.93	149000
2005-04-12	56.75	57.75	56.67	57.73	277400
2005-04-13	57.55	58.03	57.40	57.65	337100
2005-04-14	57.40	57.95	57.30	57.66	273700
2005-04-15	57.69	58.19	57.51	57.96	176000
2005-04-18	58.00	59.91	57.71	58.05	167900
2005-04-19	58.02	58.58	58.02	58.35	179000
2005-04-20	58.34	58.45	58.00	58.44	303000
2005-04-21	58.30	58.75	58.01	58.21	290700
2005-04-22	58.05	58.44	57.99	58.29	303200
2005-04-25	58.29	58.73	58.13	58.66	403900
2005-04-26	58.67	59.15	58.51	58.87	378000
2005-04-27	58.99	59.62	58.69	59.62	359900
2005-04-28	59.72	59.98	59.32	59.66	214900
2005-04-29	59.86	61.00	59.21	61.00	267100
2005-05-02	61.00	61.00	59.62	60.48	208900
2005-05-03	60.23	60.38	59.80	59.99	223900
2005-05-04	59.80	60.31	59.80	60.19	297300
2005-05-05	60.20	60.26	59.85	60.15	279300
2005-05-06	59.90	60.10	59.19	59.78	192100
2005-05-09	59.63	60.85	59.63	60.85	262600
2005-05-10	60.85	60.85	59.97	60.25	214600
2005-05-11	60.25	60.52	59.85	60.46	195400
2005-05-12	60.36	60.45	59.55	59.70	113500
2005-05-13	59.50	59.96	59.22	59.63	155800
2005-05-16	59.73	60.25	59.67	60.12	153700
2005-05-17	59.87	60.96	59.79	60.81	126000
2005-05-18	60.82	61.20	60.70	61.20	161000
2005-05-19	61.20	62.22	61.20	61.85	197900
2005-05-20	61.85	62.49	61.63	62.00	128900
2005-05-23	62.20	62.80	62.02	62.50	92800
2005-05-24	62.25	62.25	61.25	61.75	198000
2005-05-25	61.70	61.72	60.81	61.03	170200
2005-05-26	61.03	61.55	60.40	60.44	147900
2005-05-27	60.60	60.91	60.51	60.85	81600
2005-05-31	60.94	62.00	60.80	61.95	164400
2005-06-01	62.00	62.40	61.67	62.32	329200
2005-06-02	62.20	62.47	61.60	61.99	222000
2005-06-03	62.10	63.20	61.82	62.20	171700
2005-06-06	63.20	63.65	63.18	63.51	357400
2005-06-07	63.61	64.75	63.21	63.70	156700
2005-06-08	63.85	64.78	63.85	64.17	131300
2005-06-09	64.01	64.52	63.65	64.30	107800
2005-06-10	64.30	64.66	64.16	64.49	99000
2005-06-13	64.67	65.33	64.26	65.32	166200
2005-06-14	65.50	65.82	65.12	65.81	182600
2005-06-15	65.80	66.06	65.09	65.50	227500
2005-06-16	64.92	65.74	64.82	65.53	257800
2005-06-17	65.73	66.53	65.71	66.05	169900
2005-06-20	66.05	66.11	65.75	65.75	230500
2005-06-21	65.90	65.97	65.01	65.02	134400
2005-06-22	65.11	65.31	64.70	64.76	125600
2005-06-23	64.60	64.92	64.53	64.68	159400
2005-06-24	64.68	64.98	64.10	64.63	218000
2005-06-27	64.63	64.83	64.25	64.28	203100
2005-06-28	63.99	64.05	63.32	63.78	436300
2005-06-29	63.88	63.95	63.65	63.69	221800
2005-06-30	63.74	64.50	62.90	64.50	327600
2005-07-01	64.50	64.93	64.09	64.93	109100
2005-07-05	64.76	65.31	64.60	65.26	217300
2005-07-06	65.01	65.49	64.89	64.90	138700
2005-07-07	64.60	65.51	64.42	65.50	118100
2005-07-08	65.28	66.87	65.15	66.74	183800
2005-07-11	66.60	67.75	66.55	67.35	170500
2005-07-12	67.15	67.67	67.05	67.50	154500
2005-07-13	67.30	67.30	66.70	66.90	110900
2005-07-14	67.10	67.18	65.72	66.28	372200
2005-07-15	66.08	66.48	65.66	66.42	162600
2005-07-18	66.17	67.46	66.17	67.24	243000
2005-07-19	67.29	67.84	67.24	67.71	93400
2005-07-20	67.55	67.93	67.21	67.80	141400
2005-07-21	67.60	67.91	66.40	66.73	161000
2005-07-22	66.93	67.33	66.37	67.30	127400
2005-07-25	67.20	67.72	66.99	67.28	118000
2005-07-26	67.23	68.77	67.23	68.52	203100
2005-07-27	68.55	68.78	67.64	68.66	297900
2005-07-28	68.65	69.33	68.55	69.22	144900
2005-07-29	69.29	70.19	69.04	69.70	227200
2005-08-01	69.75	69.80	68.66	69.39	212100
2005-08-02	69.45	70.18	69.33	70.10	76900
2005-08-03	70.10	70.35	69.32	70.01	90700
2005-08-04	69.90	69.90	68.55	68.61	174500
2005-08-05	68.37	68.37	65.85	66.78	320500
2005-08-08	66.57	66.68	64.23	64.90	286100
2005-08-09	64.65	65.82	64.13	64.76	350400
2005-08-10	65.00	66.11	65.00	65.09	314300
2005-08-11	64.85	65.89	64.85	65.70	193500
2005-08-12	65.75	66.28	65.33	65.83	239400
2005-08-15	66.00	66.81	65.50	66.22	177100
2005-08-16	66.27	67.04	66.12	66.77	283600
2005-08-17	66.60	66.90	65.82	66.12	161800
2005-08-18	66.06	66.06	65.47	65.70	112600
2005-08-19	65.85	66.18	65.46	66.00	144600
2005-08-22	65.85	66.48	65.78	66.40	231100
2005-08-23	66.40	66.95	65.90	65.90	218600
2005-08-24	65.80	66.70	65.51	65.60	209000
2005-08-25	65.68	66.30	65.38	65.73	183700
2005-08-26	65.93	66.06	65.03	65.08	195700
2005-08-29	65.18	65.82	64.41	65.24	230100
2005-08-30	65.34	65.48	64.41	65.00	172200
2005-08-31	65.10	66.36	65.10	66.13	462900
2005-09-01	66.13	67.60	66.08	66.85	357200
2005-09-02	66.83	67.55	66.50	66.99	235300
2005-09-06	66.94	68.41	66.89	67.54	330100
2005-09-07	67.45	67.59	66.98	67.15	326800
2005-09-08	66.93	67.47	66.79	66.87	173900
2005-09-09	66.87	67.47	66.87	67.34	233900
2005-09-12	67.24	67.53	66.90	67.38	143000
2005-09-13	67.50	67.52	66.85	66.97	253500
2005-09-14	66.90	67.19	66.85	67.03	319500
2005-09-15	66.97	67.47	66.97	67.16	337400
2005-09-16	67.15	67.63	66.87	67.40	345300
2005-09-19	67.50	67.99	67.04	67.21	183100
2005-09-20	67.21	67.80	66.95	67.04	236800
2005-09-21	67.19	67.25	65.74	65.97	201400
2005-09-22	66.07	66.98	65.50	66.50	331200
2005-09-23	67.45	67.70	66.91	67.29	462900
2005-09-26	67.21	67.83	66.97	67.36	202100
2005-09-27	67.36	67.55	66.39	67.09	171800
2005-09-28	66.80	67.06	65.31	65.52	282700
2005-09-29	65.58	67.25	65.02	66.99	180400
2005-09-30	67.15	68.20	67.15	68.18	279700
2005-10-03	68.08	68.91	68.01	68.88	220700
2005-10-04	68.75	69.29	68.50	68.58	343400
2005-10-05	68.33	68.34	67.25	67.37	134500
2005-10-06	67.47	68.07	66.30	67.14	102100
2005-10-07	67.14	67.14	65.51	66.20	209100
2005-10-10	66.00	66.14	65.09	65.40	106300
2005-10-11	65.45	65.85	64.69	65.04	236900
2005-10-12	64.85	64.95	62.85	63.80	266800
2005-10-13	63.55	64.13	62.94	63.86	235000
2005-10-14	64.36	65.65	64.33	65.60	140100
2005-10-17	65.62	66.20	65.23	66.00	148200
2005-10-18	66.10	66.23	65.32	65.40	161500
2005-10-19	65.32	66.70	64.27	66.69	106300
2005-10-20	67.02	67.02	65.95	66.05	309000
2005-10-21	66.30	67.18	66.03	66.90	212900
2005-10-24	67.10	68.60	67.10	68.59	113300
2005-10-25	68.34	68.55	67.17	67.29	157800
2005-10-26	65.65	67.10	65.41	66.94	528400
2005-10-27	66.75	66.75	66.00	66.32	278000
2005-10-28	66.45	68.23	66.42	68.00	191200
2005-10-31	67.75	68.25	67.56	68.03	222800
2005-11-01	67.40	67.40	65.55	67.15	289300
2005-11-02	66.90	67.61	66.00	67.58	280300
2005-11-03	67.69	68.29	66.95	67.30	180400
2005-11-04	67.30	67.30	66.22	67.10	136000
2005-11-07	67.08	67.63	66.90	67.35	214100
2005-11-08	67.00	67.95	66.31	67.50	212000
2005-11-09	67.40	69.18	67.40	68.72	145800
2005-11-10	68.72	69.99	68.23	69.80	157500
2005-11-11	69.80	70.77	69.66	70.19	105600
2005-11-14	70.40	70.96	69.94	70.16	97100
2005-11-15	70.00	70.59	69.83	70.00	104800
2005-11-16	70.25	70.28	69.50	69.90	167600
2005-11-17	69.88	70.89	69.71	70.74	96600
2005-11-18	70.84	71.10	70.34	70.93	152800
2005-11-21	70.93	71.80	70.57	71.61	134700
2005-11-22	71.50	72.54	71.28	72.53	133800
2005-11-23	72.55	73.15	72.30	72.79	201700
2005-11-25	72.78	73.37	72.43	73.25	51100
2005-11-28	73.25	73.45	72.77	72.80	251800
2005-11-29	72.96	73.35	72.60	73.20	212800
2005-11-30	73.35	74.10	72.80	73.85	392200
2005-12-01	74.00	75.20	73.82	75.13	189200
2005-12-02	75.18	75.99	74.83	75.02	395200
2005-12-05	74.82	75.70	74.30	75.06	199000
2005-12-06	75.30	75.50	74.71	74.83	178800
2005-12-07	74.73	75.07	74.11	74.52	206700
2005-12-08	74.77	76.18	74.77	75.83	261500
2005-12-09	75.83	76.70	75.27	76.58	168100
2005-12-12	76.68	76.72	75.77	75.80	142500
2005-12-13	75.81	76.83	75.68	76.50	140400
2005-12-14	76.50	77.45	75.96	77.14	248300
2005-12-15	77.00	77.86	75.95	76.14	169700
2005-12-16	76.34	77.10	76.16	76.70	137000
2005-12-19	77.01	77.01	74.96	75.35	230900
2005-12-20	75.00	75.32	74.33	75.08	248200
2005-12-21	75.08	75.45	74.60	75.17	295700
2005-12-22	75.18	75.78	74.50	75.60	156400
2005-12-23	75.61	76.10	75.42	75.85	113800
2005-12-27	75.85	76.07	75.56	75.90	216000
2005-12-28	75.75	75.75	75.29	75.70	173900
2005-12-29	75.75	76.14	74.99	75.45	178700
2005-12-30	75.55	76.39	75.20	76.39	311000
2006-01-03	76.64	77.77	75.83	77.70	302100
2006-01-04	77.70	79.56	77.50	78.75	223000
2006-01-05	79.25	80.05	79.01	79.99	329600
2006-01-06	80.00	81.20	79.96	81.10	159600
2006-01-09	80.97	82.01	80.74	81.64	158500
2006-01-10	81.40	83.78	81.30	82.41	303600
2006-01-11	82.81	82.90	81.86	82.19	236300
2006-01-12	82.19	82.19	81.19	81.78	221000
2006-01-13	81.68	81.68	80.31	80.68	129200
2006-01-17	80.68	81.55	80.25	81.50	205400
2006-01-18	81.25	81.99	81.10	81.40	121600
2006-01-19	81.25	82.75	81.07	82.74	125200
2006-01-20	82.54	82.66	81.06	81.40	234400
2006-01-23	81.30	82.30	81.30	82.23	94700
2006-01-24	82.75	84.09	82.60	83.99	305700
2006-01-25	83.80	84.84	83.68	84.30	250600
2006-01-26	83.73	84.77	83.73	84.65	271100
2006-01-27	85.60	86.10	85.19	85.27	521000
2006-01-30	85.52	85.52	84.53	84.76	272600
2006-01-31	84.60	84.79	83.66	84.04	364100
2006-02-01	84.24	84.60	83.62	83.80	292400
2006-02-02	83.80	83.95	83.31	83.39	324400
2006-02-03	83.14	83.27	81.37	82.80	249300
2006-02-06	82.70	82.99	82.15	82.50	222100
2006-02-07	82.35	82.75	81.64	81.75	117500
2006-02-08	82.24	82.24	80.75	81.60	251900
2006-02-09	81.80	82.95	81.48	82.32	224800
2006-02-10	82.41	83.20	82.12	83.10	325000
2006-02-13	83.13	83.54	82.80	83.35	144500
2006-02-14	83.35	84.99	82.42	84.30	334700
2006-02-15	84.20	84.70	83.91	84.44	225900
2006-02-16	84.55	85.30	84.45	85.30	147300
2006-02-17	85.43	86.74	85.05	86.44	198300
2006-02-21	86.38	86.70	85.95	86.55	237500
2006-02-22	86.40	87.29	86.00	86.88	273200
2006-02-23	86.90	87.21	86.40	86.99	109500
2006-02-24	86.88	87.20	86.28	86.72	176900
2006-02-27	86.83	86.86	86.01	86.15	171400
2006-02-28	85.90	86.94	85.08	86.91	233700
2006-03-01	87.11	87.35	86.39	87.23	219600
2006-03-02	87.14	88.43	86.75	87.79	332500
2006-03-03	87.59	88.17	87.08	87.90	346500
2006-03-06	88.23	91.84	88.10	91.70	464300
2006-03-07	92.00	92.76	90.36	91.26	461500
2006-03-08	90.90	92.40	90.01	92.40	243600
2006-03-09	92.60	93.51	92.09	93.10	207900
2006-03-10	93.01	94.25	92.55	93.55	227200
2006-03-13	93.75	94.19	92.77	93.31	203400
2006-03-14	93.25	94.35	93.18	94.15	145000
2006-03-15	95.35	98.64	95.20	98.12	732600
2006-03-16	99.65	100.47	99.20	100.40	439200
2006-03-17	102.05	103.13	101.49	103.09	472500
2006-03-20	104.05	104.07	99.00	99.29	359400
2006-03-21	99.29	100.02	97.70	98.47	368500
2006-03-22	97.00	98.40	96.52	98.17	304700
2006-03-23	97.75	99.29	97.30	99.15	190100
2006-03-24	99.32	99.65	98.59	98.60	315100
2006-03-27	98.60	99.05	97.63	98.64	235000
2006-03-28	98.89	101.74	98.66	101.19	307500
2006-03-29	102.25	104.47	102.25	103.07	603900
2006-03-30	103.32	103.34	99.95	100.50	330900
2006-03-31	100.36	101.50	99.06	101.50	357400
2006-04-03	101.35	101.47	97.45	97.85	338600
2006-04-04	97.95	98.44	97.34	97.70	330300
2006-04-05	97.95	99.89	97.79	99.47	283800
2006-04-06	99.95	99.95	99.01	99.51	292800
2006-04-07	98.80	99.34	98.65	99.15	247300
2006-04-10	98.00	98.69	97.02	97.75	422900
2006-04-11	97.61	98.17	97.04	97.60	173600
2006-04-12	97.45	97.83	96.69	97.04	397300
2006-04-13	96.94	96.94	94.61	95.31	313100
2006-04-17	94.00	95.77	94.00	95.70	271800
2006-04-18	95.80	97.65	95.49	97.44	347100
2006-04-19	97.75	101.30	97.75	100.98	512100
2006-04-20	100.73	101.23	99.19	100.55	670900
2006-04-21	100.75	102.08	100.38	101.87	354600
2006-04-24	101.77	102.40	100.87	101.25	324400
2006-04-25	100.99	101.91	99.66	100.14	209500
2006-04-26	100.00	101.30	98.96	99.70	466900
2006-04-27	99.30	100.69	98.73	99.73	296300
2006-04-28	99.48	100.32	98.80	99.00	237000
2006-05-01	99.20	100.00	97.60	98.25	409200
2006-05-02	98.50	99.15	97.75	98.46	527200
2006-05-03	98.31	98.99	98.00	98.72	288500
2006-05-04	98.97	99.45	98.70	99.33	179200
2006-05-05	100.33	101.46	99.99	101.37	218700
2006-05-08	101.62	102.48	101.19	102.25	223700
2006-05-09	102.55	103.50	101.46	102.53	168600
2006-05-10	102.70	104.51	102.70	103.89	290300
2006-05-11	103.89	105.14	102.05	102.44	462700
2006-05-12	101.94	101.97	100.29	100.90	276300
2006-05-15	100.90	101.99	99.69	101.15	431700
2006-05-16	101.35	102.11	101.07	101.52	222100
2006-05-17	100.77	101.77	98.40	98.83	319000
2006-05-18	99.15	101.10	99.15	99.82	338100
2006-05-19	100.07	101.82	98.32	99.15	424800
2006-05-22	98.84	98.89	97.31	98.42	259400
2006-05-23	99.00	99.25	97.78	97.94	206600
2006-05-24	98.00	98.64	96.36	97.38	342000
2006-05-25	98.50	99.59	98.13	99.00	364100
2006-05-26	99.75	101.67	99.09	101.34	395800
2006-05-30	101.15	102.22	100.33	100.41	410600
2006-05-31	100.79	101.43	98.10	99.21	972900
2006-06-01	98.81	101.10	98.72	100.76	421500
2006-06-02	101.26	102.63	101.01	101.80	352600
2006-06-05	101.70	104.36	101.46	103.14	392700
2006-06-06	103.40	103.50	101.53	101.85	280500
2006-06-07	101.70	103.65	100.81	102.48	249900
2006-06-08	102.54	103.15	100.20	101.71	326200
2006-06-09	101.40	103.09	101.40	102.86	153700
2006-06-12	102.73	102.78	100.97	102.60	369600
2006-06-13	101.81	103.28	101.21	101.60	467400
2006-06-14	101.35	101.50	99.30	100.30	423600
2006-06-15	100.70	101.50	100.52	101.24	264000
2006-06-16	100.90	101.94	100.61	101.48	166300
2006-06-19	101.70	102.16	100.68	100.74	163600
2006-06-20	101.08	102.15	100.80	101.10	258400
2006-06-21	100.90	103.20	100.60	103.18	370800
2006-06-22	102.90	103.70	102.46	102.79	212800
2006-06-23	102.87	103.11	102.05	102.30	266200
2006-06-26	102.49	103.24	102.03	103.24	292600
2006-06-27	103.10	103.89	102.93	103.51	201100
2006-06-28	103.12	103.58	102.51	103.55	173300
2006-06-29	104.10	107.41	104.00	107.15	416400
2006-06-30	107.06	110.36	107.06	109.47	497000
2006-07-03	109.47	110.13	108.86	109.95	204100
2006-07-05	109.65	110.20	107.70	109.22	241100
2006-07-06	109.52	110.24	108.87	109.84	100200
2006-07-07	109.71	111.95	109.16	110.29	242800
2006-07-10	110.29	111.40	110.14	111.25	148700
2006-07-11	110.80	111.70	110.50	111.32	201600
2006-07-12	111.57	112.10	110.90	112.01	197400
2006-07-13	111.76	112.98	110.19	111.14	259500
2006-07-14	109.20	110.18	108.77	109.50	532300
2006-07-17	109.35	109.95	108.85	109.60	217400
2006-07-18	110.05	111.62	110.05	111.42	281200
2006-07-19	112.00	114.65	111.50	113.76	409300
2006-07-20	116.50	116.54	113.56	114.14	486800
2006-07-21	114.05	114.08	109.00	110.18	314400
2006-07-24	109.78	112.35	109.78	112.22	241800
2006-07-25	110.50	112.95	110.29	110.81	416400
2006-07-26	111.15	111.72	110.51	111.47	327700
2006-07-27	111.72	113.00	111.28	111.59	170400
2006-07-28	113.00	114.50	112.40	113.80	276000
2006-07-31	114.50	114.50	112.69	114.30	241100
2006-08-01	115.70	115.70	112.44	113.91	228400
2006-08-02	114.06	114.11	111.54	112.00	335200
2006-08-03	111.86	113.20	106.95	112.00	3067600
2006-08-04	115.00	115.20	113.15	114.07	1208600
2006-08-07	114.07	114.07	110.98	111.69	543500
2006-08-08	111.40	111.75	109.17	109.59	481300
2006-08-09	110.34	111.00	108.64	108.86	553600
2006-08-10	108.50	108.76	106.50	107.20	576200
2006-08-11	107.19	107.60	106.57	107.17	207100
2006-08-14	107.42	109.89	107.11	108.58	327400
2006-08-15	109.78	109.90	108.50	109.38	274300
2006-08-16	109.60	109.66	108.83	108.90	326600
2006-08-17	109.50	110.04	108.73	109.98	410000
2006-08-18	110.08	110.22	109.10	109.79	270200
2006-08-21	109.40	110.40	109.01	110.15	271100
2006-08-22	110.00	112.16	109.35	112.16	279800
2006-08-23	112.00	112.31	109.35	109.78	263600
2006-08-24	109.30	110.30	109.22	109.95	213500
2006-08-25	110.07	110.13	109.42	109.70	176900
2006-08-28	109.50	111.56	109.49	111.03	182200
2006-08-29	111.65	111.70	109.67	111.16	215700
2006-08-30	111.00	112.31	110.80	111.97	255600
2006-08-31	112.72	112.72	111.50	111.56	178200
2006-09-01	111.50	111.60	110.03	110.42	155800
2006-09-05	110.20	112.65	110.20	112.58	250700
2006-09-06	111.68	112.91	111.01	112.22	285900
2006-09-07	111.72	112.05	110.98	111.27	162000
2006-09-08	111.27	112.31	110.42	111.95	373800
2006-09-11	111.90	111.98	109.76	111.83	300300
2006-09-12	111.94	112.75	110.76	112.05	328500
2006-09-13	112.30	114.25	111.65	114.10	412000
2006-09-14	114.05	114.72	113.00	113.78	360600
2006-09-15	114.10	114.98	113.61	114.82	295700
2006-09-18	114.69	114.89	112.55	113.23	322300
2006-09-19	114.65	116.13	113.82	115.90	388000
2006-09-20	116.50	116.98	114.35	114.70	330600
2006-09-21	114.60	115.01	111.29	111.70	395300
2006-09-22	112.06	112.72	111.20	112.48	242000
2006-09-25	111.98	112.04	110.20	111.66	318800
2006-09-26	111.26	112.90	111.10	111.59	345400
2006-09-27	111.95	112.83	110.26	112.75	301400
2006-09-28	113.10	113.10	110.54	110.55	279200
2006-09-29	110.90	112.37	110.35	111.70	406900
2006-10-02	112.00	113.14	110.77	112.37	237200
2006-10-03	111.40	113.34	111.40	112.87	323600
2006-10-04	113.12	114.99	112.43	114.91	253100
2006-10-05	116.80	117.15	115.01	117.03	368000
2006-10-06	116.86	117.04	115.83	116.05	457400
2006-10-09	115.76	116.58	114.72	116.40	287100
2006-10-10	116.25	117.18	114.56	116.19	306500
2006-10-11	115.74	117.28	115.01	116.18	218900
2006-10-12	116.43	118.00	116.14	117.76	295400
2006-10-13	117.91	120.13	117.67	119.69	255100
2006-10-16	120.00	120.68	119.46	120.68	220200
2006-10-17	120.40	121.11	119.20	119.43	307900
2006-10-18	119.73	120.48	119.26	119.83	105400
2006-10-19	119.58	120.10	118.25	118.57	147200
2006-10-20	118.48	119.21	117.23	118.87	202200
2006-10-23	118.82	120.57	118.21	120.57	189100
2006-10-24	119.00	120.19	118.48	119.48	298800
2006-10-25	119.59	120.36	118.86	119.13	620400
2006-10-26	118.97	121.39	118.97	121.19	257300
2006-10-27	121.49	121.73	119.52	119.89	289000
2006-10-30	119.09	120.32	118.00	119.90	363200
2006-10-31	120.17	121.05	119.28	121.05	340700
2006-11-01	121.30	121.84	119.57	120.22	244000
2006-11-02	120.57	120.57	116.65	117.10	445700
2006-11-03	117.70	118.48	114.58	116.23	489000
2006-11-06	116.47	118.55	116.40	117.99	386500
2006-11-07	117.70	117.70	115.35	115.43	284700
2006-11-08	115.26	116.90	114.85	116.30	239100
2006-11-09	116.25	119.83	115.52	119.28	510800
2006-11-10	118.90	120.88	118.78	120.62	438200
2006-11-13	120.20	123.10	119.86	122.85	513300
2006-11-14	123.11	126.07	122.59	125.86	592300
2006-11-15	125.86	127.69	124.50	127.14	559500
2006-11-16	126.50	127.39	125.51	125.89	1837200
2006-11-17	125.25	126.72	125.00	126.30	560300
2006-11-20	131.00	134.43	130.28	134.01	727300
2006-11-21	134.60	143.00	134.60	139.50	1553400
2006-11-22	138.62	139.99	137.77	138.41	693800
2006-11-24	137.50	139.52	137.45	139.12	199500
2006-11-27	138.80	138.80	134.09	134.90	641600
2006-11-28	136.75	139.85	135.51	137.70	549000
2006-11-29	137.70	139.62	135.98	136.81	674000
2006-11-30	134.75	136.50	134.31	135.24	1036200
2006-12-01	136.15	138.65	134.43	134.95	593800
2006-12-04	132.00	134.47	131.11	134.00	1446400
2006-12-05	133.99	135.20	133.12	133.66	859000
2006-12-06	134.00	134.00	129.05	132.57	1347300
2006-12-07	131.60	134.72	131.60	134.24	1616500
2006-12-08	133.60	133.99	131.89	133.00	814500
2006-12-11	133.95	136.33	133.36	136.00	769900
2006-12-12	137.50	138.17	134.15	135.30	489100
2006-12-13	135.80	136.87	133.16	134.82	377200
2006-12-14	134.84	136.68	134.44	134.89	436000
2006-12-15	134.92	135.50	132.45	132.45	469300
2006-12-18	132.80	133.15	131.28	131.67	271900
2006-12-19	131.37	132.00	127.85	130.44	655200
2006-12-20	130.76	132.69	129.39	132.19	529900
2006-12-21	132.59	132.71	128.96	129.22	449100
2006-12-22	127.75	128.75	126.39	128.00	446200
2006-12-26	128.25	130.90	128.08	129.21	349000
2006-12-27	128.00	129.72	128.00	129.72	482700
2006-12-28	130.22	131.98	129.50	131.15	360400
2006-12-29	131.35	132.82	130.78	132.78	553100
2007-01-03	133.35	134.78	130.96	133.45	621500
2007-01-04	134.00	134.21	132.50	133.88	452900
2007-01-05	133.10	134.03	130.80	132.00	527700
2007-01-08	131.94	132.67	130.15	131.81	542200
2007-01-09	131.65	134.23	131.43	133.80	437700
2007-01-10	133.73	136.30	132.84	135.80	323200
2007-01-11	136.15	139.75	135.90	137.19	453000
2007-01-12	137.13	138.81	136.35	138.26	188400
2007-01-16	138.86	139.93	138.53	139.60	322500
2007-01-17	138.85	140.23	137.34	139.31	411100
2007-01-18	142.01	145.00	139.37	140.34	550400
2007-01-19	141.15	143.44	139.74	143.00	387500
2007-01-22	142.70	143.48	141.96	142.45	442700
2007-01-23	142.92	143.29	142.62	143.13	307200
2007-01-24	143.60	146.22	143.60	145.70	370700
2007-01-25	147.25	149.43	146.24	146.44	784000
2007-01-26	146.25	148.99	144.75	148.01	666100
2007-01-29	147.99	148.50	146.71	146.87	797100
2007-01-30	147.25	148.17	144.06	144.90	1125900
2007-01-31	144.30	147.67	144.29	146.58	1232100
2007-02-01	147.39	149.65	147.19	148.84	792800
2007-02-02	148.81	151.78	148.81	150.97	575500
2007-02-05	152.33	153.59	151.75	152.38	585800
2007-02-06	152.75	153.50	151.69	152.76	545200
2007-02-07	152.48	157.42	150.15	156.10	814300
2007-02-08	155.92	158.86	154.74	155.04	907200
2007-02-09	155.31	156.87	148.84	152.48	1541600
2007-02-12	152.00	152.40	143.92	148.08	995949
2007-02-13	148.08	151.29	145.75	151.20	673322
2007-02-14	150.40	150.85	148.50	149.52	707160
2007-02-15	150.25	152.85	149.10	150.90	547800
2007-02-16	151.41	152.55	148.78	151.64	302700
2007-02-20	150.80	153.32	149.63	152.21	668400
2007-02-21	151.44	152.44	150.60	151.80	377700
2007-02-22	152.44	152.45	150.28	151.00	573200
2007-02-23	150.93	151.69	146.22	147.25	586400
2007-02-26	147.39	148.00	142.89	146.71	777850
2007-02-27	145.25	146.83	141.51	143.40	675700
2007-02-28	144.22	146.48	143.05	145.88	554800
2007-03-01	144.25	146.70	141.13	145.39	731800
2007-03-02	146.25	146.25	141.59	141.86	500200
2007-03-05	140.08	141.08	136.64	137.15	1130700
2007-03-06	138.74	142.23	138.74	141.62	546200
2007-03-07	141.37	142.29	138.04	138.51	374000
2007-03-08	139.20	143.52	135.00	140.89	557300
2007-03-09	141.95	142.78	140.69	141.58	339600
2007-03-12	141.90	143.28	140.19	142.40	322200
2007-03-13	141.50	141.56	138.53	139.47	741000
2007-03-14	139.45	140.35	136.97	139.36	482200
2007-03-15	139.34	142.00	139.02	139.61	408500
2007-03-16	140.40	140.60	137.60	138.46	501300
2007-03-19	139.00	139.51	137.51	138.65	400400
2007-03-20	138.65	139.05	137.03	138.64	349400
2007-03-21	134.25	137.11	133.96	137.11	3023200
2007-03-22	138.21	139.09	136.36	138.38	836200
2007-03-23	138.58	139.71	138.39	138.62	595000
2007-03-26	138.62	139.62	135.93	137.24	775100
2007-03-27	136.70	136.72	134.07	134.95	749200
2007-03-28	135.07	135.07	131.50	133.22	1041100
2007-03-29	134.75	135.32	133.55	133.75	604300
2007-03-30	133.64	137.49	133.60	137.18	870700
2007-04-02	135.90	139.42	135.90	139.08	542700
2007-04-03	140.05	140.50	138.82	139.27	386800
2007-04-04	139.78	139.78	136.10	137.73	500300
2007-04-05	137.78	138.25	136.40	136.84	725500
2007-04-09	137.30	139.49	137.13	139.23	499900
2007-04-10	140.93	141.30	138.79	139.90	435400
2007-04-11	132.86	140.00	132.86	137.49	708400
2007-04-12	132.50	137.67	132.50	137.39	433900
2007-04-13	137.35	139.34	136.41	139.15	274900
2007-04-16	140.13	140.13	137.85	139.19	320400
2007-04-17	139.26	141.62	138.46	141.42	473900
2007-04-18	141.15	141.58	139.36	139.61	453300
2007-04-19	139.36	140.38	138.42	139.82	375200
2007-04-20	140.20	141.26	138.83	140.03	452200
2007-04-23	140.73	143.11	140.35	142.61	556100
2007-04-24	143.00	144.00	140.49	142.07	534100
2007-04-25	143.07	143.27	140.00	141.54	339200
2007-04-26	140.90	142.38	139.92	141.45	408600
2007-04-27	141.30	143.71	140.98	143.47	499900
2007-04-30	143.97	143.97	140.77	140.90	486400
2007-05-01	141.25	141.48	138.76	139.75	623001
2007-05-02	139.39	141.09	139.01	140.60	297100
2007-05-03	141.06	141.38	140.13	140.56	218400
2007-05-04	141.04	141.82	138.11	138.73	375400
2007-05-07	132.50	139.81	132.50	138.50	627400
2007-05-08	138.00	138.00	136.59	136.76	440900
2007-05-09	137.64	140.28	137.14	139.35	490500
2007-05-10	138.99	140.47	137.69	137.69	380800
2007-05-11	138.14	139.80	137.72	139.14	230300
2007-05-14	139.36	140.18	137.79	138.07	262200
2007-05-15	138.07	138.52	136.21	136.45	401800
2007-05-16	137.28	137.42	134.15	134.53	439100
2007-05-17	134.10	134.48	131.85	132.00	645800
2007-05-18	132.99	132.99	130.20	130.89	663820
2007-05-21	130.25	133.49	130.25	132.61	677500
2007-05-22	133.09	134.45	131.30	133.82	621309
2007-05-23	132.63	135.11	132.10	132.20	513300
2007-05-24	132.20	132.20	128.50	129.93	821000
2007-05-25	130.90	132.79	129.20	130.28	355900
2007-05-29	131.96	136.00	131.96	135.75	957800
2007-05-30	135.28	139.32	134.78	139.32	809800
2007-05-31	139.32	140.08	137.77	140.08	648800
2007-06-01	139.56	140.59	138.76	139.81	459400
2007-06-04	139.65	143.00	139.26	142.81	620300
2007-06-05	142.60	142.89	141.05	141.64	744400
2007-06-06	141.24	141.68	139.84	140.67	740700
2007-06-07	139.50	139.97	135.10	135.89	746100
2007-06-08	136.70	137.92	134.83	137.48	424000
2007-06-11	134.05	136.24	133.45	134.73	393000
2007-06-12	133.10	134.40	132.32	132.56	523400
2007-06-13	133.30	135.00	132.37	134.98	519700
2007-06-14	134.84	135.53	133.00	133.90	329500
2007-06-15	134.80	139.53	134.53	138.11	684100
2007-06-18	138.11	138.23	134.69	134.76	507200
2007-06-19	134.35	134.76	132.50	133.02	630100
2007-06-20	133.51	133.52	129.34	129.49	648100
2007-06-21	129.10	129.48	124.82	127.16	1137100
2007-06-22	126.32	128.27	126.08	126.65	789300
2007-06-25	126.00	127.14	121.55	122.78	1319600
2007-06-26	123.41	126.31	122.63	123.42	1283400
2007-06-27	122.50	127.48	121.93	126.79	1060800
2007-06-28	126.61	128.70	124.01	124.08	814900
2007-06-29	124.59	126.08	122.68	123.89	880700
2007-07-02	125.11	128.20	124.31	128.20	715600
2007-07-03	128.20	130.19	127.25	129.98	419900
2007-07-05	130.10	133.90	130.10	133.35	812500
2007-07-06	132.90	134.00	131.34	133.34	350800
2007-07-09	133.74	134.64	132.23	133.14	353100
2007-07-10	132.53	133.16	130.45	130.67	556700
2007-07-11	130.40	130.40	127.40	129.17	753300
2007-07-12	129.50	130.30	128.79	130.23	400900
2007-07-13	131.12	132.69	129.94	132.52	383000
2007-07-16	133.45	135.08	132.19	132.19	494700
2007-07-17	132.30	133.46	131.28	131.45	335200
2007-07-18	130.45	131.00	128.13	130.08	641600
2007-07-19	131.19	133.00	131.18	131.75	375100
2007-07-20	132.94	134.48	129.44	130.42	739700
2007-07-23	131.34	131.36	127.26	127.26	442700
2007-07-24	133.10	134.00	125.00	125.95	1207700
2007-07-25	126.00	128.76	124.12	126.30	787800
2007-07-26	124.35	125.50	121.85	124.05	1234400
2007-07-27	120.70	126.23	119.97	120.31	1051600
2007-07-30	121.00	121.00	117.90	119.80	743400
2007-07-31	119.85	123.67	119.85	121.42	1032700
2007-08-01	120.36	121.19	118.05	120.73	809600
2007-08-02	122.40	123.87	120.50	121.34	835000
2007-08-03	121.50	122.10	115.99	118.25	790600
2007-08-06	118.79	119.22	115.83	118.37	759400
2007-08-07	117.25	118.76	112.18	115.90	1452500
2007-08-08	114.00	121.00	114.00	118.46	833900
2007-08-09	114.22	118.20	108.74	116.35	1008500
2007-08-10	113.00	113.87	109.78	110.83	895700
2007-08-13	111.50	115.24	110.34	111.97	1128700
2007-08-14	111.50	111.84	105.34	106.00	791400
2007-08-15	105.44	108.88	102.54	103.84	1204500
2007-08-16	101.00	104.66	98.88	104.00	1802000
2007-08-17	107.04	122.17	107.04	107.25	1447400
2007-08-20	106.50	110.95	105.59	108.69	857900
2007-08-21	107.41	109.94	106.55	109.51	922300
2007-08-22	111.99	115.77	111.69	113.17	1030700
2007-08-23	113.95	115.00	112.90	113.42	682800
2007-08-24	112.33	113.65	111.55	112.83	474800
2007-08-27	112.82	113.22	111.19	112.10	642000
2007-08-28	110.74	111.46	108.40	108.40	595600
2007-08-29	108.70	109.80	107.96	109.53	704600
2007-08-30	108.18	110.12	107.44	109.16	476200
2007-08-31	110.90	112.70	108.48	111.51	845100
2007-09-04	112.08	114.00	111.33	113.47	600300
2007-09-05	111.96	111.96	108.85	109.09	652200
2007-09-06	107.30	108.00	106.97	107.47	788800
2007-09-07	105.87	105.87	103.45	103.84	757900
2007-09-10	104.55	104.55	101.02	101.61	719900
2007-09-11	101.01	102.07	100.34	101.86	899200
2007-09-12	101.35	102.05	100.70	101.80	723400
2007-09-13	102.16	103.48	101.17	102.65	755500
2007-09-14	101.99	103.87	100.45	103.74	448000
2007-09-17	102.77	103.80	102.17	103.59	316800
2007-09-18	104.20	107.62	103.25	107.61	848300
2007-09-19	109.00	112.73	108.38	111.56	996300
2007-09-20	112.10	112.10	108.34	108.52	904800
2007-09-21	108.81	110.22	107.84	108.56	523500
2007-09-24	111.15	113.70	110.25	112.10	721800
2007-09-25	110.99	111.42	109.02	110.20	444900
2007-09-26	109.67	112.55	109.39	112.02	497600
2007-09-27	113.50	116.00	112.29	115.77	678000
2007-09-28	115.80	117.00	114.70	116.77	620100
2007-10-01	116.90	119.59	116.58	118.68	621900
2007-10-02	117.50	121.32	115.72	121.15	848900
2007-10-03	120.00	121.25	118.75	120.15	704700
2007-10-04	120.18	120.72	117.64	118.39	625400
2007-10-05	119.49	122.32	119.17	122.22	676000
2007-10-08	122.45	122.92	120.90	122.20	389600
2007-10-09	122.20	123.04	120.71	122.85	527400
2007-10-10	122.85	124.29	121.48	122.88	701600
2007-10-11	126.00	126.44	122.98	123.28	758600
2007-10-12	123.73	124.18	119.64	120.23	673200
2007-10-15	116.75	121.09	116.75	119.37	740500
2007-10-16	118.83	119.16	117.37	117.56	589000
2007-10-17	118.15	119.76	115.89	117.26	731900
2007-10-18	116.90	121.15	115.68	120.86	633900
2007-10-19	120.87	120.87	114.11	114.30	1092000
2007-10-22	113.50	118.10	112.76	117.82	704700
2007-10-23	120.00	122.45	118.44	120.00	693600
2007-10-24	119.24	119.82	115.41	117.00	782600
2007-10-25	118.21	118.79	115.28	116.75	631900
2007-10-26	118.25	120.20	116.86	119.10	548800
2007-10-29	118.51	119.36	117.66	117.81	396100
2007-10-30	118.00	118.90	116.75	117.50	472000
2007-10-31	117.80	120.74	117.00	120.66	866100
2007-11-01	119.00	120.57	115.90	116.80	730500
2007-11-02	116.78	116.84	112.25	114.04	1088400
2007-11-05	113.77	113.77	110.93	112.25	970077
2007-11-06	112.29	114.58	110.96	114.00	884600
2007-11-07	112.52	113.83	111.00	111.90	893400
2007-11-08	111.50	113.40	109.00	112.18	906250
2007-11-09	110.29	112.52	109.20	111.48	869627
2007-11-12	111.90	111.90	109.06	109.32	1248900
2007-11-13	110.46	113.35	110.00	113.35	1206700
2007-11-14	114.95	115.67	111.95	113.00	996200
2007-11-15	111.92	112.78	108.40	110.71	880800
2007-11-16	111.60	111.63	106.11	107.65	1092200
2007-11-19	107.26	107.74	101.01	101.22	1400622
2007-11-20	101.17	104.69	100.46	102.08	1525200
2007-11-21	98.95	100.11	96.99	99.28	1504925
2007-11-23	100.95	101.18	98.99	101.18	325510
2007-11-26	100.80	101.00	96.07	96.54	1204500
2007-11-27	96.54	98.22	95.17	96.80	1110298
2007-11-28	96.80	100.34	96.80	100.00	1398984
2007-11-29	98.82	100.82	97.31	100.61	861538
2007-11-30	102.55	105.25	102.25	103.90	1291934
2007-12-03	102.88	102.96	100.57	101.67	778523
2007-12-04	100.14	101.31	96.55	97.30	935700
2007-12-05	99.50	100.00	97.60	99.68	684800
2007-12-06	96.80	102.81	96.80	102.81	1067819
2007-12-07	103.45	108.68	102.35	102.52	972559
2007-12-10	103.44	105.30	102.16	105.24	897200
2007-12-11	104.62	106.75	97.75	97.75	838847
2007-12-12	101.04	102.00	95.63	97.28	935537
2007-12-13	96.49	98.32	94.78	98.05	982512
2007-12-14	96.97	98.35	95.04	95.25	859050
2007-12-17	94.56	96.32	89.58	89.82	1422729
2007-12-18	90.80	91.72	87.39	89.43	1158100
2007-12-19	89.45	93.94	88.72	93.70	925345
2007-12-20	93.64	97.06	92.19	96.29	1208503
2007-12-21	96.99	97.74	95.00	96.88	677700
2007-12-24	97.00	100.13	97.00	99.99	138000
2007-12-26	98.60	99.29	96.85	97.86	443200
2007-12-27	95.65	97.18	94.45	94.51	379065
2007-12-28	94.79	95.77	90.74	91.14	840117
2007-12-31	91.29	93.46	90.37	93.46	647054
2008-01-02	93.31	94.69	90.85	92.56	633484
2008-01-03	92.60	92.79	89.28	89.28	852920
2008-01-04	88.73	88.75	86.50	86.84	940629
2008-01-07	87.49	88.71	84.45	86.46	642082
2008-01-08	86.78	89.47	83.15	83.84	1075594
2008-01-09	83.86	84.85	79.34	84.84	1852043
2008-01-10	81.36	86.91	81.00	84.70	1390517
2008-01-11	84.79	86.31	82.13	84.80	762800
2008-01-14	85.44	86.51	82.00	84.90	1102961
2008-01-15	82.85	83.93	82.00	83.00	1127247
2008-01-16	83.49	86.13	82.61	84.81	1479131
2008-01-17	84.51	85.34	82.90	83.17	940130
2008-01-18	83.65	84.99	81.26	83.16	1515400
2008-01-22	79.71	86.81	79.11	85.06	1694563
2008-01-23	82.11	93.15	82.11	90.97	2315323
2008-01-24	93.00	93.51	88.35	89.89	1392753
2008-01-25	87.29	95.93	87.29	88.48	1012745
2008-01-28	88.48	94.16	87.63	94.16	982462
2008-01-29	94.00	95.77	92.10	93.33	652394
2008-01-30	92.34	92.70	88.73	88.95	975522
2008-01-31	88.65	93.60	88.13	92.66	725303
2008-02-01	92.98	99.44	92.18	98.77	1525981
2008-02-04	99.07	99.48	95.37	96.25	1163461
2008-02-05	94.02	96.46	92.13	92.13	933725
2008-02-06	91.90	92.44	88.71	89.70	1015099
2008-02-07	89.44	91.88	88.80	91.65	981521
2008-02-08	91.64	91.64	86.52	87.36	889719
2008-02-11	87.70	88.45	85.45	85.95	935003
2008-02-12	86.37	87.95	85.51	86.95	618233
2008-02-13	87.98	89.34	85.68	88.54	1267109
2008-02-14	88.76	89.00	85.11	85.98	733745
2008-02-15	86.24	88.05	84.33	87.88	1017409
2008-02-19	88.81	89.46	85.77	87.19	560137
2008-02-20	85.47	90.00	85.47	89.83	1367027
2008-02-21	90.50	92.18	87.47	87.89	724049
2008-02-22	87.94	89.06	86.67	89.03	670872
2008-02-25	89.03	92.88	87.67	92.87	705064
2008-02-26	91.80	95.85	91.71	95.20	1275024
2008-02-27	94.61	96.46	94.44	95.42	1129497
2008-02-28	95.20	96.11	94.45	95.05	840160
2008-02-29	94.20	94.96	90.87	91.50	771290
2008-03-03	92.12	92.17	89.55	91.19	938669
2008-03-04	88.53	90.18	85.60	88.37	1339020
2008-03-05	88.95	89.54	86.08	87.10	1020500
2008-03-06	88.90	89.30	84.06	84.51	1148985
2008-03-07	84.15	87.04	82.57	84.42	1138637
2008-03-10	84.30	85.18	82.36	82.48	1354200
2008-03-11	84.45	86.19	82.68	86.05	1709540
2008-03-12	85.65	87.11	83.01	83.13	1166709
2008-03-13	82.18	83.30	79.67	82.86	1394675
2008-03-14	82.86	83.90	79.01	79.73	2057066
2008-03-17	78.00	78.78	74.60	76.78	1799672
2008-03-18	76.98	79.88	76.91	79.52	2376634
2008-03-19	79.99	81.78	79.68	80.30	1975271
2008-03-20	79.50	82.85	78.38	82.83	1348737
2008-03-24	83.75	85.70	83.22	84.11	972408
2008-03-25	84.54	85.02	82.59	84.13	629000
2008-03-26	83.24	83.61	79.71	80.12	1217874
2008-03-27	80.75	84.50	80.01	82.72	1687150
2008-03-28	82.84	83.44	80.90	81.34	945900
2008-03-31	81.57	83.02	81.12	81.47	846251
2008-04-01	82.51	86.58	82.36	86.49	756275
2008-04-02	86.74	86.74	83.24	86.70	921100
2008-04-03	86.37	89.56	85.69	89.01	709200
2008-04-04	90.11	90.55	88.05	88.49	785919
2008-04-07	89.47	90.34	88.41	89.51	711900
2008-04-08	89.51	89.51	86.67	87.36	797720
2008-04-09	87.24	88.58	84.82	85.02	705233
2008-04-10	85.60	87.92	84.95	87.58	810012
2008-04-11	86.87	88.31	84.18	85.38	771265
2008-04-14	84.91	85.30	83.00	83.13	773034
2008-04-15	83.89	85.69	83.44	85.69	2014623
2008-04-16	86.34	87.67	85.27	87.58	1085986
2008-04-17	87.28	88.00	85.42	87.94	670728
2008-04-18	89.22	89.29	86.73	87.69	860523
2008-04-21	86.86	88.21	86.14	88.21	1105387
2008-04-22	91.19	94.58	91.02	92.20	1718232
2008-04-23	93.44	94.41	91.93	93.31	975828
2008-04-24	93.09	94.34	91.60	93.45	1028371
2008-04-25	93.49	94.72	92.25	94.00	1243992
2008-04-28	91.28	93.51	91.28	93.05	593337
2008-04-29	92.41	93.52	91.78	92.98	432215
2008-04-30	92.29	96.68	92.29	92.80	941400
2008-05-01	93.16	97.91	92.59	97.85	1035819
2008-05-02	98.25	99.93	98.25	98.90	1043061
2008-05-05	98.49	100.41	98.05	99.44	719237
2008-05-06	98.54	99.65	98.09	99.65	1152431
2008-05-07	99.31	99.49	95.11	95.26	702796
2008-05-08	95.77	96.61	94.79	95.96	714099
2008-05-09	95.23	96.40	93.71	94.75	617709
2008-05-12	95.14	95.67	93.81	95.56	435468
2008-05-13	95.40	96.61	94.94	95.62	488185
2008-05-14	96.38	98.18	96.13	97.45	719592
2008-05-15	97.28	99.79	97.22	99.75	408794
2008-05-16	100.00	100.98	99.24	99.94	609196
2008-05-19	100.10	100.70	98.67	99.66	581200
2008-05-20	98.77	99.45	97.27	97.90	428123
2008-05-21	98.50	99.56	94.75	95.25	578006
2008-05-22	95.00	96.10	93.93	94.39	468801
2008-05-23	93.56	94.42	93.28	93.70	293753
2008-05-27	94.20	96.43	93.85	95.55	606670
2008-05-28	95.21	97.28	95.21	96.06	485298
2008-05-29	96.48	98.70	96.02	98.60	553755
2008-05-30	98.49	100.40	98.00	99.70	790190
2008-06-02	98.34	98.85	95.33	96.16	693889
2008-06-03	97.05	97.80	94.85	97.00	505173
2008-06-04	96.16	98.70	96.02	97.75	765848
2008-06-05	98.45	101.07	98.10	100.74	650581
2008-06-06	99.54	99.84	94.72	95.08	808462
2008-06-09	96.00	96.59	92.69	92.92	611633
2008-06-10	91.42	94.94	91.38	93.05	961645
2008-06-11	93.33	93.41	90.12	90.48	599934
2008-06-12	92.19	93.52	89.48	90.96	749796
2008-06-13	91.61	93.95	90.68	93.94	448344
2008-06-16	93.04	94.32	92.53	94.07	520718
2008-06-17	94.54	94.54	91.04	91.11	541166
2008-06-18	91.12	91.12	89.26	89.67	571548
2008-06-19	89.43	90.20	87.12	89.63	917173
2008-06-20	89.00	89.20	86.92	87.43	751837
2008-06-23	87.68	89.03	85.69	85.69	405439
2008-06-24	85.62	87.87	85.17	86.91	564595
2008-06-25	87.16	90.15	87.16	89.03	563602
2008-06-26	86.69	87.61	83.45	83.73	588835
2008-06-27	83.50	84.50	81.34	82.55	708809
2008-06-30	83.05	84.33	80.41	82.72	747933
2008-07-01	82.02	83.38	80.09	83.38	767653
2008-07-02	84.41	84.79	82.63	82.73	867994
2008-07-03	82.89	84.18	81.93	81.96	355223
2008-07-07	82.91	83.64	80.17	80.83	683001
2008-07-08	80.83	87.43	80.00	86.55	864431
2008-07-09	86.19	87.94	80.81	81.19	907273
2008-07-10	81.53	84.58	80.55	82.24	847659
2008-07-11	80.48	83.82	79.58	82.09	1103160
2008-07-14	83.56	83.60	78.65	79.11	710202
2008-07-15	78.60	80.11	76.39	76.78	1368716
2008-07-16	76.91	81.32	75.97	80.85	1390334
2008-07-17	76.91	83.19	76.91	82.44	1213454
2008-07-18	82.82	83.09	80.52	81.40	1067364
2008-07-21	82.00	82.72	80.24	81.60	584939
2008-07-22	81.19	85.83	80.48	85.28	704246
2008-07-23	85.97	89.07	84.44	87.46	1198752
2008-07-24	86.99	87.00	81.28	82.02	1362152
2008-07-25	82.11	84.23	81.72	83.00	791130
2008-07-28	83.35	84.47	78.56	78.90	1006283
2008-07-29	84.24	85.98	80.20	83.64	1894387
2008-07-30	83.75	85.50	82.44	84.97	1007382
2008-07-31	83.20	84.85	82.03	83.34	650983
2008-08-01	82.65	83.40	80.50	80.94	708722
2008-08-04	81.00	81.41	79.36	79.67	632776
2008-08-05	80.81	84.09	80.39	83.95	797298
2008-08-06	83.06	84.49	81.78	83.56	683698
2008-08-07	82.70	83.34	80.58	81.36	750221
2008-08-08	80.01	86.00	80.01	85.19	793992
2008-08-11	84.70	88.19	84.12	87.48	985608
2008-08-12	86.51	88.81	85.23	86.89	868991
2008-08-13	86.96	88.39	85.52	87.25	733224
2008-08-14	84.67	89.29	84.67	89.20	425360
2008-08-15	89.39	89.72	85.40	87.66	591152
2008-08-18	88.06	88.55	84.65	85.45	553960
2008-08-19	84.59	84.94	83.10	84.35	587149
2008-08-20	84.36	85.22	83.15	84.76	502628
2008-08-21	82.24	84.41	82.11	83.70	680679
2008-08-22	84.55	86.46	82.82	86.15	443885
2008-08-25	84.89	85.49	82.84	83.08	493706
2008-08-26	83.22	84.63	82.32	83.10	388249
2008-08-27	82.73	84.29	82.31	83.58	508004
2008-08-28	84.54	86.54	84.05	86.50	1047525
2008-08-29	86.27	87.05	84.73	86.00	677842
2008-09-02	87.00	88.91	86.00	88.50	990870
2008-09-03	88.72	90.69	88.22	90.19	1163231
2008-09-04	89.81	90.92	88.07	88.07	1018971
2008-09-05	87.81	88.56	86.69	88.16	940742
2008-09-08	91.55	92.44	89.81	92.23	1533896
2008-09-09	92.22	92.64	89.16	89.87	1463364
2008-09-10	90.74	91.41	88.28	89.03	1078543
2008-09-11	88.00	88.00	86.45	87.73	1136361
2008-09-12	86.20	88.06	86.00	88.06	1452347
2008-09-15	79.99	79.99	70.16	70.46	3957412
2008-09-16	69.76	72.59	67.61	70.92	3898664
2008-09-17	68.58	70.23	65.54	66.60	3549094
2008-09-18	65.01	73.88	63.01	69.67	3588170
2008-09-19	74.46	83.26	69.51	73.75	2551769
2008-09-22	72.79	72.99	65.00	65.01	1796292
2008-09-23	68.25	70.00	64.00	64.87	2235718
2008-09-24	64.73	66.90	64.17	66.09	1196613
2008-09-25	68.34	70.24	66.18	69.83	970617
2008-09-26	67.49	71.13	66.70	70.18	672621
2008-09-29	68.52	68.52	57.47	63.65	1426333
2008-09-30	68.04	68.05	63.66	64.80	956760
2008-10-01	63.50	64.01	61.84	62.74	949667
2008-10-02	64.00	64.00	51.92	54.96	1300373
2008-10-03	55.98	60.45	54.74	54.74	1211284
2008-10-06	54.34	55.00	48.51	49.51	1087423
2008-10-07	50.00	50.56	45.33	45.33	1083377
2008-10-08	45.30	52.39	44.37	49.07	1763134
2008-10-09	49.98	50.99	46.75	47.03	2774454
2008-10-10	45.02	84.78	40.45	55.00	3809909
2008-10-13	55.00	55.00	48.33	53.75	2426728
2008-10-14	53.23	56.29	41.65	46.88	3031084
2008-10-15	44.50	45.50	40.27	41.19	2216347
2008-10-16	41.00	42.41	37.68	40.97	1937451
2008-10-17	39.01	43.72	38.42	42.58	1511143
2008-10-20	42.09	42.48	38.81	41.01	931470
2008-10-21	40.75	43.60	40.59	41.56	1298730
2008-10-22	41.06	41.21	33.71	34.71	2029759
2008-10-23	34.50	34.80	28.11	32.70	4134569
2008-10-24	28.03	32.87	27.50	29.43	1839298
2008-10-27	28.85	31.74	26.10	26.88	2352521
2008-10-28	28.33	35.80	25.48	35.09	4411037
2008-10-29	35.53	35.95	30.75	32.78	2116939
2008-10-30	34.37	37.82	33.22	37.82	1182117
2008-10-31	37.49	42.04	36.57	42.04	2872010
2008-11-03	40.36	41.70	35.90	35.90	1515997
2008-11-04	38.02	39.50	35.67	38.59	1782860
2008-11-05	37.87	38.21	32.62	32.70	1520673
2008-11-06	32.61	34.80	31.28	32.55	1245953
2008-11-07	32.88	35.49	32.50	35.03	1456618
2008-11-10	36.12	37.00	31.58	32.01	1671406
2008-11-11	31.40	33.55	30.12	31.75	1634348
2008-11-12	31.25	31.65	28.71	28.75	1427104
2008-11-13	29.13	33.16	27.00	32.47	2047955
2008-11-14	31.50	32.54	27.11	27.64	2277854
2008-11-17	27.57	28.06	24.91	25.87	3215470
2008-11-18	25.42	26.12	22.35	24.06	4202768
2008-11-19	23.20	23.20	16.22	17.73	5680870
2008-11-20	16.80	17.38	12.50	12.81	6060188
2008-11-21	13.30	13.44	7.75	11.36	10837854
2008-11-24	13.13	16.31	13.13	16.00	8226456
2008-11-25	15.69	16.20	13.88	15.69	4782500
2008-11-26	15.62	18.72	15.56	18.66	4423029
2008-11-28	18.93	20.10	18.40	18.96	1888373
2008-12-01	18.73	18.75	15.20	15.33	5022239
2008-12-02	16.24	17.77	14.35	17.28	4394559
2008-12-03	16.17	18.87	15.80	18.47	3775601
2008-12-04	17.36	20.09	17.33	19.44	4909906
2008-12-05	18.76	22.37	18.73	21.90	4522625
2008-12-08	22.73	29.00	22.02	27.89	5866827
2008-12-09	27.77	27.77	21.76	22.04	6118515
2008-12-10	22.61	24.82	21.67	22.72	3210400
2008-12-11	22.50	23.09	17.80	18.13	3673850
2008-12-12	17.47	20.26	17.14	19.93	4291595
2008-12-15	20.28	21.63	19.45	20.67	2960947
2008-12-16	20.92	25.26	20.74	24.90	3921010
2008-12-17	23.92	27.37	23.05	26.26	3831532
2008-12-18	27.24	28.49	23.96	24.35	4164614
2008-12-19	24.80	26.66	24.31	25.84	4013752
2008-12-22	26.48	27.13	25.00	25.41	10301882
2008-12-23	26.17	28.00	25.39	26.24	2897415
2008-12-24	26.79	26.79	25.45	26.39	494389
2008-12-26	26.71	27.40	25.77	27.22	826790
2008-12-29	25.24	26.36	23.65	24.42	3421193
2008-12-30	24.46	25.10	23.75	24.98	1960419
2008-12-31	24.75	26.50	24.47	25.90	2119765
2009-01-02	25.74	25.97	24.61	24.86	1900177
2009-01-05	24.67	24.85	22.43	23.56	3115406
2009-01-06	24.07	26.25	23.00	25.83	2847480
2009-01-07	24.51	25.53	23.59	24.07	2545018
2009-01-08	23.60	23.96	22.56	23.15	3663244
2009-01-09	21.68	22.41	20.11	20.24	3907023
2009-01-12	20.49	20.52	17.92	18.20	2615426
2009-01-13	18.55	19.32	17.43	18.40	3105141
2009-01-14	17.80	18.16	16.61	17.40	3420195
2009-01-15	17.40	17.82	14.68	16.11	4295990
2009-01-16	16.74	17.85	15.32	16.29	3258325
2009-01-20	15.62	16.29	13.64	13.77	3571259
2009-01-21	14.02	15.36	13.35	15.22	4031815
2009-01-22	14.30	15.50	13.81	14.47	3088056
2009-01-23	14.02	15.95	13.26	15.14	2935870
2009-01-26	15.33	16.45	14.92	15.46	4790649
2009-01-27	16.52	17.62	14.62	15.35	4765409
2009-01-28	16.12	18.92	15.75	18.25	5854259
2009-01-29	17.65	17.92	16.24	16.34	3591653
2009-01-30	16.56	17.11	15.39	15.71	2976890
2009-02-02	15.49	15.51	14.10	15.13	3063335
2009-02-03	15.28	15.66	14.52	15.51	3929000
2009-02-04	15.61	16.33	15.02	15.03	2723715
2009-02-05	14.79	16.25	13.77	15.60	3256883
2009-02-06	15.86	18.28	15.71	18.07	3722608
2009-02-09	18.08	18.39	17.25	18.22	2074027
2009-02-10	17.84	18.12	15.69	16.07	3897360
2009-02-11	16.32	16.66	15.24	16.32	3081683
2009-02-12	15.82	15.90	14.19	15.68	3665037
2009-02-13	15.65	15.65	14.52	14.71	3285561
2009-02-17	13.81	14.18	12.92	13.00	3204109
2009-02-18	13.25	13.63	12.44	13.42	2661792
2009-02-19	13.53	13.96	12.41	12.52	2671302
2009-02-20	11.84	13.60	11.54	13.33	4266515
2009-02-23	13.51	13.63	11.72	11.86	4687158
2009-02-24	11.90	13.46	11.84	13.23	3848718
2009-02-25	12.92	13.47	12.04	12.85	3700383
2009-02-26	13.20	14.22	12.04	12.21	3896769
2009-02-27	11.78	12.46	11.01	11.62	4891532
2009-03-02	11.12	11.36	10.13	10.29	4068544
2009-03-03	10.59	11.08	9.93	10.77	3791527
2009-03-04	11.43	11.94	10.80	11.19	3629112
2009-03-05	10.65	10.86	9.34	9.59	3845817
2009-03-06	9.84	9.89	8.10	8.69	6090841
2009-03-09	8.69	9.65	8.14	9.35	4787403
2009-03-10	9.77	12.04	9.76	11.73	7599899
2009-03-11	11.73	12.71	11.31	12.24	5393889
2009-03-12	12.10	14.46	11.79	14.00	4161675
2009-03-13	14.17	14.29	11.62	12.31	4006687
2009-03-16	12.42	12.71	11.28	11.28	4990468
2009-03-17	11.28	12.62	10.75	12.59	4054889
2009-03-18	12.18	13.59	11.52	13.09	4666461
2009-03-19	13.42	13.89	12.23	12.32	3157270
2009-03-20	12.44	12.44	10.37	10.37	4195401
2009-03-23	11.26	13.19	10.99	12.85	5624730
2009-03-24	12.31	13.19	11.70	11.99	3691865
2009-03-25	12.54	12.81	10.85	11.84	3436760
2009-03-26	12.07	13.05	11.50	12.91	3535432
2009-03-27	12.26	12.65	11.66	12.29	2767085
2009-03-30	11.67	11.67	10.36	10.46	2919671
2009-03-31	10.79	11.08	10.30	10.80	4465159
2009-04-01	10.30	10.89	10.14	10.68	4060450
2009-04-02	11.01	12.42	11.01	11.87	4678745
2009-04-03	11.81	14.10	11.64	13.27	7753872
2009-04-06	12.25	12.79	11.59	12.08	4609111
2009-04-07	11.75	11.91	10.82	10.84	4339093
2009-04-08	11.10	11.46	10.56	10.87	3411356
2009-04-09	11.85	13.11	11.59	13.02	5543799
2009-04-13	12.78	13.94	12.40	13.75	4397816
2009-04-14	13.50	13.68	12.62	12.73	5164868
2009-04-15	13.25	15.19	13.15	14.93	6778026
2009-04-16	15.44	18.05	14.78	16.79	9439629
2009-04-17	16.70	21.22	16.42	19.22	10743843
2009-04-20	18.15	18.73	14.52	14.65	7682502
2009-04-21	14.29	17.37	14.00	16.99	6289547
2009-04-22	16.04	18.54	16.04	16.76	5908434
2009-04-23	16.85	17.55	15.86	17.00	3923495
2009-04-24	16.76	19.83	16.76	19.46	5384237
2009-04-27	18.67	20.30	17.85	19.26	5360662
2009-04-28	17.70	19.77	17.70	18.50	5536913
2009-04-29	18.03	18.80	16.84	18.41	8793586
2009-04-30	18.99	19.51	17.49	17.66	5189307
2009-05-01	17.87	18.99	17.36	17.60	3153992
2009-05-04	18.29	20.50	17.89	20.44	4842110
2009-05-05	20.06	21.84	19.54	20.02	3691096
2009-05-06	20.59	21.38	19.72	21.05	3992452
2009-05-07	21.31	22.68	18.88	19.43	4376677
2009-05-08	20.27	23.99	19.91	22.60	5923279
2009-05-11	21.59	22.78	21.18	22.02	5258824
2009-05-12	22.92	23.60	21.81	23.40	13759917
2009-05-13	22.42	22.42	20.22	20.74	5750171
2009-05-14	20.50	21.23	19.03	20.58	6100773
2009-05-15	20.06	20.56	19.02	19.80	5445491
2009-05-18	20.04	22.55	19.88	22.38	4944123
2009-05-19	22.13	22.62	21.18	21.37	3172328
2009-05-20	22.07	23.41	21.22	21.30	4193535
2009-05-21	21.04	21.40	20.33	20.87	2990290
2009-05-22	21.04	21.60	20.38	21.19	2758494
2009-05-26	20.95	24.15	20.75	23.43	4042283
2009-05-27	22.16	22.87	21.21	21.53	4467311
2009-05-28	21.93	22.56	20.72	22.24	3487949
2009-05-29	22.50	22.94	21.84	22.90	2767443
2009-06-01	23.31	26.47	23.31	24.98	5063836
2009-06-02	24.75	25.15	23.90	24.84	3046702
2009-06-03	24.37	25.68	24.32	24.96	3245756
2009-06-04	25.24	27.49	25.10	26.70	3560122
2009-06-05	27.64	27.75	26.41	26.51	2978171
2009-06-08	26.31	26.61	24.92	25.70	2725427
2009-06-09	26.06	26.14	24.75	24.92	3241185
2009-06-10	25.06	25.59	23.69	24.41	2925740
2009-06-11	24.33	25.30	24.01	24.11	2323914
2009-06-12	24.12	25.25	24.01	25.13	1958808
2009-06-15	24.67	24.80	23.20	23.34	3034667
2009-06-16	23.55	23.96	22.21	22.47	2579200
2009-06-17	22.45	23.02	21.57	21.91	2206774
2009-06-18	21.85	22.51	21.46	22.23	1949888
2009-06-19	22.32	22.75	22.16	22.55	2367555
2009-06-22	22.13	22.34	20.53	20.57	2905665
2009-06-23	20.60	21.38	20.25	20.49	2530109
2009-06-24	20.74	22.10	20.74	21.61	2769314
2009-06-25	21.51	22.26	21.22	22.24	2171863
2009-06-26	22.05	22.72	21.91	22.44	2952816
2009-06-29	22.59	23.17	22.18	22.99	1550255
2009-06-30	23.07	23.47	22.68	22.94	1519537
2009-07-01	22.97	23.54	22.91	23.10	1500313
2009-07-02	22.64	22.84	20.95	20.95	2187962
2009-07-06	21.26	21.90	20.68	21.79	1858853
2009-07-07	21.63	21.76	19.94	20.10	2774138
2009-07-08	20.27	20.53	18.71	19.32	4134663
2009-07-09	19.64	19.79	18.95	19.05	1606811
2009-07-10	18.84	19.17	18.04	18.66	2311904
2009-07-13	18.90	19.89	18.33	19.80	2677987
2009-07-14	19.86	20.31	18.99	19.91	1799954
2009-07-15	20.33	21.54	20.33	21.29	3331465
2009-07-16	20.94	22.22	20.79	21.90	2608561
2009-07-17	21.85	22.00	21.02	21.23	3155238
2009-07-20	21.43	22.25	21.43	22.17	1755645
2009-07-21	22.22	22.40	20.67	21.52	2058824
2009-07-22	21.30	22.39	20.76	22.05	2183958
2009-07-23	22.11	23.56	22.01	23.17	3055794
2009-07-24	22.90	23.74	22.04	23.51	1874834
2009-07-27	23.42	24.01	22.94	23.80	2167558
2009-07-28	23.85	24.99	23.05	24.55	3498045
2009-07-29	24.14	24.34	23.43	23.97	2259454
2009-07-30	24.13	26.04	23.90	25.49	2721979
2009-07-31	25.27	26.20	25.27	25.78	1736550
2009-08-03	25.92	26.54	25.76	26.35	1999535
2009-08-04	26.17	29.29	26.08	28.66	6060438
2009-08-05	28.53	30.80	28.27	29.90	4617987
2009-08-06	30.35	31.91	30.16	30.77	4101389
2009-08-07	31.56	33.53	30.86	32.48	5658401
2009-08-10	32.58	35.16	32.24	32.45	5189555
2009-08-11	32.55	32.81	30.66	31.08	3186301
2009-08-12	31.22	33.00	31.22	32.62	3781818
2009-08-13	33.47	33.85	32.63	33.70	2301480
2009-08-14	32.73	33.04	31.45	32.61	3472768
2009-08-17	31.48	31.50	29.72	30.03	2755393
2009-08-18	30.22	31.05	29.85	30.91	2119072
2009-08-19	29.97	30.47	29.86	30.16	2594816
2009-08-20	30.35	32.50	30.14	32.42	2762269
2009-08-21	32.85	35.31	32.85	34.97	3169955
2009-08-24	35.37	36.61	34.96	35.03	3572824
2009-08-25	35.07	36.04	35.07	35.37	2294765
2009-08-26	35.54	36.29	34.91	35.53	2800705
2009-08-27	35.82	36.80	34.59	36.74	2403140
2009-08-28	37.05	38.50	36.17	37.07	1654454
2009-08-31	36.26	36.55	34.89	35.29	2403147
2009-09-01	35.18	35.92	32.66	32.66	3779731
2009-09-02	32.99	33.06	31.91	32.39	2609551
2009-09-03	32.76	33.44	32.10	32.96	1732785
2009-09-04	32.79	33.66	32.01	33.60	1005113
2009-09-08	34.26	35.63	33.88	35.62	1929480
2009-09-09	35.48	36.87	35.02	36.28	1522586
2009-09-10	36.13	37.37	35.52	37.20	1791145
2009-09-11	37.20	38.27	36.51	37.12	1475975
2009-09-14	36.65	40.44	36.26	40.06	2168972
2009-09-15	40.47	42.32	39.65	40.60	2700401
2009-09-16	40.98	42.88	40.98	42.50	3200633
2009-09-17	42.35	44.61	41.21	43.42	3515461
2009-09-18	43.74	44.07	42.02	43.19	3215825
2009-09-21	42.37	44.29	41.86	43.63	3257383
2009-09-22	43.40	47.63	43.03	46.81	4181108
2009-09-23	46.69	47.17	43.15	43.39	3724996
2009-09-24	43.97	44.03	40.20	41.01	4127370
2009-09-25	40.70	42.49	39.70	41.36	3368672
2009-09-28	41.97	43.74	41.43	43.74	2569371
2009-09-29	43.64	45.17	43.24	43.98	2073953
2009-09-30	44.93	44.93	42.59	43.85	2996865
2009-10-01	43.41	43.84	40.57	40.78	3465137
2009-10-02	39.77	42.04	38.70	40.22	2824420
2009-10-05	40.64	42.80	40.57	42.51	2174459
2009-10-06	43.01	43.92	41.10	41.67	2920658
2009-10-07	41.31	42.29	40.57	41.30	2093359
2009-10-08	42.17	44.41	41.96	43.15	2798954
2009-10-09	42.99	43.87	42.01	43.62	1711801
2009-10-12	44.01	44.38	42.83	43.54	1396913
2009-10-13	43.36	43.50	42.11	43.25	1676592
2009-10-14	44.59	45.86	43.86	45.62	2810675
2009-10-15	45.09	45.65	44.31	45.48	1786463
2009-10-16	44.58	44.74	43.46	44.02	1777934
2009-10-19	42.93	44.88	42.50	44.75	1886548
2009-10-20	44.63	44.63	42.60	42.94	1490460
2009-10-21	42.62	44.40	42.32	42.34	1927795
2009-10-22	42.34	43.36	40.62	43.02	2012459
2009-10-23	43.15	43.15	41.58	42.19	1346501
2009-10-26	42.06	43.70	41.60	41.81	1729429
2009-10-27	41.63	42.09	39.02	39.59	4282428
2009-10-28	40.75	40.97	37.86	37.96	4838277
2009-10-29	38.56	39.62	38.20	39.41	2846983
2009-10-30	39.29	39.29	36.59	38.76	4513096
2009-11-02	38.73	39.41	36.19	37.72	3254038
2009-11-03	37.09	38.41	36.76	38.23	3423729
2009-11-04	38.96	40.11	37.99	38.11	2856541
2009-11-05	38.57	39.46	37.67	38.53	2200517
2009-11-06	38.01	38.91	37.43	37.85	1632394
2009-11-09	38.55	41.00	38.35	40.86	2155890
2009-11-10	40.39	41.31	40.05	40.99	2365915
2009-11-11	41.66	42.84	41.36	42.21	2052738
2009-11-12	42.20	43.00	41.45	41.61	1484330
2009-11-13	42.00	42.60	41.60	42.32	1157811
2009-11-16	42.68	44.57	42.42	44.05	2075513
2009-11-17	43.61	44.67	43.35	44.01	1788129
2009-11-18	44.06	45.53	43.61	45.31	1622440
2009-11-19	45.14	46.73	44.43	45.37	3818445
2009-11-20	44.66	45.16	44.13	44.98	1705179
2009-11-23	46.08	47.28	45.66	46.02	1857543
2009-11-24	45.81	45.97	44.49	44.91	1306070
2009-11-25	45.10	45.75	44.53	44.68	1300984
2009-11-27	43.12	43.98	42.83	42.83	1006688
2009-11-30	42.84	44.83	42.30	44.42	4472062
2009-12-01	44.86	46.15	44.42	45.72	2237893
2009-12-02	45.55	47.35	45.27	47.00	2178150
2009-12-03	47.46	48.43	45.80	45.97	1899177
2009-12-04	47.22	48.32	46.57	47.97	2006382
2009-12-07	47.59	48.08	45.81	46.32	2697886
2009-12-08	46.45	48.28	46.09	46.59	1986919
2009-12-09	46.45	47.44	45.97	46.98	1887881
2009-12-10	47.38	47.69	46.14	46.38	1682692
2009-12-11	46.50	49.10	46.50	48.80	2234473
2009-12-14	48.85	51.20	48.33	50.78	2643746
2009-12-15	50.61	50.61	49.18	49.85	1674657
2009-12-16	50.30	51.73	50.06	51.45	1803325
2009-12-17	51.12	51.65	50.62	50.90	1330628
2009-12-18	50.99	51.09	49.43	50.39	2232684
2009-12-21	50.56	51.38	50.43	50.97	1046441
2009-12-22	50.98	50.98	50.23	50.88	1494798
2009-12-23	51.16	52.13	50.54	51.17	883970
2009-12-24	51.57	52.40	51.57	52.30	426783
2009-12-28	52.33	53.75	52.16	52.74	1256956
2009-12-29	53.01	53.65	51.69	51.75	925968
2009-12-30	51.73	51.73	50.91	51.58	654354
2009-12-31	51.73	52.34	50.24	50.24	658400
2010-01-04	50.68	51.25	48.58	48.93	2416047
2010-01-05	48.71	48.81	47.24	48.02	2564152
2010-01-06	48.19	48.79	47.37	47.70	1993931
2010-01-07	47.86	48.96	46.69	48.91	2150877
2010-01-08	48.43	48.86	47.27	48.56	2210426
2010-01-11	49.89	50.49	49.12	49.43	1259143
2010-01-12	48.70	50.82	48.70	49.62	3026960
2010-01-13	49.67	51.00	49.02	50.81	1399278
2010-01-14	50.52	51.66	50.00	50.59	1443384
2010-01-15	50.40	50.91	50.00	50.05	1112968
2010-01-19	50.06	52.21	50.04	51.72	1618448
2010-01-20	51.08	51.27	50.16	50.98	1127137
2010-01-21	51.26	51.62	47.67	47.71	1874926
2010-01-22	46.98	48.12	45.05	46.00	2932045
2010-01-25	46.56	46.56	44.12	45.92	2892593
2010-01-26	45.43	46.56	44.47	45.72	2636932
2010-01-27	45.61	46.32	44.43	45.93	2400292
2010-01-28	45.97	46.10	45.32	45.64	1939437
2010-01-29	46.03	46.36	44.81	45.49	1935601
2010-02-01	46.69	47.66	46.13	47.55	1808015
2010-02-02	47.78	48.03	47.13	47.99	1521656
2010-02-03	47.64	47.86	46.77	47.76	1517006
2010-02-04	47.18	47.18	44.94	45.10	2290147
2010-02-05	45.17	46.49	43.81	45.54	2295698
2010-02-08	45.84	46.41	44.06	44.18	1488808
2010-02-09	45.08	45.08	43.33	44.26	1827490
2010-02-10	44.16	45.30	43.49	44.75	1272956
2010-02-11	44.48	45.50	44.23	45.33	1076506
2010-02-12	44.57	46.07	44.25	45.96	1128134
2010-02-16	46.69	48.02	46.29	47.94	1484903
2010-02-17	48.14	48.58	47.45	47.90	1152294
2010-02-18	47.52	48.55	47.24	48.11	1270498
2010-02-19	47.64	48.37	47.50	48.12	1514025
2010-02-22	48.35	50.00	48.17	49.57	1452595
2010-02-23	49.39	49.57	48.59	48.79	1531682
2010-02-24	48.93	49.98	48.47	49.96	1280751
2010-02-25	49.02	50.58	48.87	50.49	694002
2010-02-26	50.54	51.50	50.07	51.06	1014690
2010-03-01	51.50	51.75	51.03	51.50	961598
2010-03-02	51.69	52.66	51.63	52.41	907085
2010-03-03	52.47	52.92	51.88	52.07	518929
2010-03-04	52.35	53.00	52.16	52.83	694562
2010-03-05	53.16	55.74	52.97	55.40	1435298
2010-03-08	55.36	57.87	55.36	57.45	1758895
2010-03-09	56.99	58.58	56.70	57.00	1387578
2010-03-10	57.21	58.16	56.45	57.11	1222025
2010-03-11	56.03	57.59	55.82	57.37	1471167
2010-03-12	57.60	57.64	55.90	56.41	1296203
2010-03-15	56.34	56.50	54.80	55.67	1033115
2010-03-16	55.67	57.40	55.67	57.08	1206885
2010-03-17	57.47	58.25	57.24	57.60	1084870
2010-03-18	57.66	58.07	56.70	56.74	782465
2010-03-19	56.87	56.96	55.12	55.18	1344582
2010-03-22	54.83	55.90	54.33	55.51	1304953
2010-03-23	55.53	55.78	54.71	54.90	1190718
2010-03-24	54.48	55.24	54.35	54.78	1819972
2010-03-25	55.24	57.09	55.21	55.93	1106928
2010-03-26	56.05	56.33	54.13	54.55	1707342
2010-03-29	54.78	56.49	54.42	56.12	1182471
2010-03-30	56.22	57.44	56.02	57.06	1224959
2010-03-31	56.71	59.16	56.60	57.27	2381127
2010-04-01	57.78	58.68	57.15	57.80	1080404
2010-04-05	58.05	60.75	57.99	60.39	1131584
2010-04-06	60.26	64.48	60.23	63.49	3048345
2010-04-07	63.09	63.56	59.39	59.85	2096502
2010-04-08	59.47	60.71	59.16	60.50	1007059
2010-04-09	60.92	62.00	60.48	61.80	1114577
2010-04-12	61.75	61.78	60.38	60.53	903708
2010-04-13	60.47	62.63	60.47	62.05	1105694
2010-04-14	62.62	62.96	61.50	61.66	1085052
2010-04-15	61.29	62.19	59.79	59.82	1372700
2010-04-16	59.66	61.00	58.32	58.36	1344631
2010-04-19	58.03	59.76	57.88	59.39	855886
2010-04-20	60.02	60.91	58.97	60.86	862099
2010-04-21	61.21	62.57	60.66	62.28	847382
2010-04-22	61.53	64.25	61.10	63.82	733792
2010-04-23	63.62	65.16	62.86	64.52	781878
2010-04-26	64.30	66.11	64.19	64.33	900049
2010-04-27	60.81	63.55	59.90	61.42	1940303
2010-04-28	62.23	63.16	61.60	62.35	1034800
2010-04-29	63.21	64.99	62.97	64.80	1130913
2010-04-30	64.80	65.28	61.80	62.17	1009250
2010-05-03	62.90	65.19	62.60	64.71	804960
2010-05-04	63.21	65.74	62.73	65.12	2068033
2010-05-05	64.03	66.44	63.03	65.00	1828804
2010-05-06	64.36	64.68	59.26	62.90	3129577
2010-05-07	62.67	64.88	58.35	59.25	3401552
2010-05-10	62.32	64.87	62.32	64.85	2001591
2010-05-11	63.73	65.84	63.19	65.40	1778487
2010-05-12	65.63	67.99	65.25	67.69	1585324
2010-05-13	67.34	68.08	66.67	67.48	1613602
2010-05-14	66.54	66.76	63.16	63.99	1608240
2010-05-17	64.46	65.54	61.27	63.42	1288045
2010-05-18	64.64	64.99	60.66	61.51	1210503
2010-05-19	61.21	62.33	57.90	59.86	1856797
2010-05-20	57.91	58.73	56.11	56.26	1768441
2010-05-21	55.60	60.28	55.26	59.82	2690068
2010-05-24	59.67	60.06	56.96	57.17	1350357
2010-05-25	55.34	57.10	53.81	56.86	1961849
2010-05-26	57.47	60.16	57.30	58.03	1803388
2010-05-27	59.85	62.95	59.29	62.71	2042005
2010-05-28	62.25	63.73	61.37	62.29	2035008
2010-06-01	61.87	62.49	60.69	60.85	1567011
2010-06-02	61.28	61.90	59.27	61.77	1561585
2010-06-03	62.72	62.88	60.99	62.49	1359262
2010-06-04	60.10	61.87	57.72	57.95	1396391
2010-06-07	58.69	59.69	56.35	56.39	1257503
2010-06-08	56.74	57.47	54.42	56.32	2547260
2010-06-09	56.81	59.09	56.50	56.97	1609396
2010-06-10	58.65	60.44	57.80	60.28	1039204
2010-06-11	59.30	61.72	59.20	61.38	1134585
2010-06-14	62.00	63.59	61.58	62.29	1738937
2010-06-15	62.71	64.15	61.94	63.79	1154027
2010-06-16	63.29	63.98	62.32	62.70	1337573
2010-06-17	62.82	63.90	61.91	63.38	1148904
2010-06-18	63.69	63.73	62.31	62.63	1073046
2010-06-21	63.88	64.25	61.17	61.51	1415853
2010-06-22	61.57	61.75	58.26	58.47	1543089
2010-06-23	58.16	60.62	57.62	59.73	1302285
2010-06-24	59.19	59.41	57.66	57.82	1510771
2010-06-25	58.07	59.75	57.58	59.72	1636320
2010-06-28	59.43	59.85	58.27	58.72	1008247
2010-06-29	57.54	57.54	54.90	55.41	1735490
2010-06-30	55.56	57.13	54.96	55.04	1102889
2010-07-01	55.31	55.66	52.51	53.99	1651009
2010-07-02	54.48	54.84	51.98	52.21	1529561
2010-07-06	53.40	54.91	50.11	50.41	2031657
2010-07-07	50.61	53.41	50.41	53.30	1870206
2010-07-08	54.18	55.22	53.45	54.50	1779162
2010-07-09	54.10	56.27	53.97	56.20	1145877
2010-07-12	56.34	56.66	55.44	56.14	856703
2010-07-13	57.36	58.00	56.99	57.68	1039846
2010-07-14	57.14	58.05	55.74	57.21	1077703
2010-07-15	57.14	57.21	54.89	57.07	823792
2010-07-16	56.59	56.59	54.29	54.66	1210769
2010-07-19	54.84	55.19	53.68	54.81	1251940
2010-07-20	53.72	56.58	53.20	56.36	1069869
2010-07-21	56.99	56.99	54.48	54.81	965186
2010-07-22	56.17	56.89	55.23	56.30	1611958
2010-07-23	55.78	57.06	54.96	56.95	1481624
2010-07-26	56.94	58.85	56.44	58.57	1066995
2010-07-27	57.31	59.47	56.56	59.14	2076093
2010-07-28	59.24	59.68	58.34	59.07	1331794
2010-07-29	59.72	60.36	58.31	59.60	1081915
2010-07-30	58.68	60.68	58.23	60.24	860331
2010-08-02	61.28	63.52	60.77	63.29	1233438
2010-08-03	62.94	62.94	60.81	60.93	934176
2010-08-04	61.38	62.40	61.11	62.36	785576
2010-08-05	61.92	62.50	61.38	61.76	744376
2010-08-06	60.66	62.03	60.40	61.44	575401
2010-08-09	62.10	62.84	61.29	62.75	478205
2010-08-10	61.64	62.04	59.42	60.40	1045874
2010-08-11	59.24	60.05	57.38	57.64	1326943
2010-08-12	57.17	58.55	57.11	57.74	1343624
2010-08-13	57.41	58.58	56.99	57.02	749713
2010-08-16	56.61	57.61	55.93	56.86	808438
2010-08-17	57.61	58.86	57.05	57.95	804452
2010-08-18	57.96	59.38	57.33	58.74	845808
2010-08-19	58.27	58.36	56.47	57.00	875406
2010-08-20	56.71	57.26	56.34	57.02	592227
2010-08-23	57.46	58.63	57.09	57.80	1017483
2010-08-24	56.57	57.99	56.04	56.82	766691
2010-08-25	56.16	58.70	56.08	58.58	1160260
2010-08-26	58.79	59.55	58.00	58.07	1035644
2010-08-27	58.75	59.25	56.90	58.85	827226
2010-08-30	58.45	59.61	58.11	58.25	475258
2010-08-31	57.96	60.59	57.78	60.28	1231487
2010-09-01	61.26	62.25	60.04	62.25	1179838
2010-09-02	62.19	63.30	61.63	63.07	950908
2010-09-03	63.61	64.41	63.08	63.68	953095
2010-09-07	62.92	63.88	61.81	61.84	645590
2010-09-08	62.21	62.99	61.64	61.90	455466
2010-09-09	62.96	62.98	60.53	60.92	489558
2010-09-10	61.12	61.92	60.44	61.68	485344
2010-09-13	62.82	63.39	62.04	63.10	613033
2010-09-14	63.05	64.55	62.94	63.52	1030575
2010-09-15	63.18	64.89	62.84	64.79	784145
2010-09-16	64.71	65.29	63.79	64.50	694938
2010-09-17	64.99	64.99	63.73	64.63	656619
2010-09-20	64.81	66.88	64.61	66.61	764081
2010-09-21	66.67	66.77	64.48	64.65	720954
2010-09-22	64.20	64.71	62.84	62.93	934611
2010-09-23	62.19	63.45	60.70	60.84	1249232
2010-09-24	62.64	63.87	62.10	63.23	1245101
2010-09-27	63.12	64.02	63.08	63.52	1139470
2010-09-28	63.75	63.80	61.55	62.73	960376
2010-09-29	62.50	63.24	62.01	62.62	519704
2010-09-30	63.18	64.31	62.27	63.33	1153514
2010-10-01	64.00	64.24	62.81	63.75	890500
2010-10-04	63.59	64.62	63.26	64.34	793749
2010-10-05	65.24	66.22	64.15	66.01	1022598
2010-10-06	63.39	64.74	63.39	64.37	2829015
2010-10-07	64.91	65.18	63.96	64.50	1153915
2010-10-08	64.45	65.78	63.90	65.59	839313
2010-10-11	65.48	66.28	65.41	65.67	817437
2010-10-12	65.57	67.61	65.47	67.22	1241010
2010-10-13	67.63	69.04	67.29	68.45	1188609
2010-10-14	68.16	70.00	68.12	69.30	1718321
2010-10-15	69.95	70.19	68.72	69.34	1426099
2010-10-18	68.07	69.69	68.01	69.66	1176557
2010-10-19	68.59	69.65	66.85	67.21	1370852
2010-10-20	67.60	69.45	67.48	68.40	1346572
2010-10-21	68.78	69.99	67.57	68.03	665915
2010-10-22	69.28	69.94	68.06	69.74	1083455
2010-10-25	69.95	70.89	69.71	70.04	918871
2010-10-26	67.50	68.50	67.00	68.08	1718499
2010-10-27	67.36	67.82	66.04	66.51	1056242
2010-10-28	67.14	67.47	65.59	66.02	668752
2010-10-29	65.78	66.66	65.69	65.71	750279
2010-11-01	66.47	67.45	65.82	66.41	651477
2010-11-02	67.07	67.50	66.34	67.32	589942
2010-11-03	67.46	67.59	66.68	66.89	666335
2010-11-04	67.72	69.99	67.68	69.75	1326841
2010-11-05	69.27	70.89	69.27	70.27	1615945
2010-11-08	69.51	70.00	68.18	68.39	1363897
2010-11-09	69.45	70.42	64.68	65.43	2268874
2010-11-10	65.43	66.26	64.65	65.32	1840237
2010-11-11	64.58	65.18	63.94	64.75	1073284
2010-11-12	64.17	65.23	63.86	64.25	1002752
2010-11-15	64.48	65.04	63.39	63.54	699516
2010-11-16	63.01	63.14	61.13	61.50	1427929
2010-11-17	61.76	63.54	61.26	62.85	974701
2010-11-18	63.83	64.50	63.64	63.85	898665
2010-11-19	63.44	64.34	62.83	64.14	490041
2010-11-22	63.86	65.15	63.57	63.91	852153
2010-11-23	63.06	63.83	62.99	63.55	689446
2010-11-24	64.24	65.29	64.02	65.28	1073143
2010-11-26	64.66	65.42	64.63	64.89	175641
2010-11-29	64.38	65.81	64.36	65.69	717585
2010-11-30	65.01	66.09	64.79	65.40	814062
2010-12-01	66.44	66.54	65.31	66.08	866484
2010-12-02	66.21	66.46	65.74	66.43	1507962
2010-12-03	66.06	66.35	65.29	65.89	715043
2010-12-06	65.81	67.79	65.40	67.03	972693
2010-12-07	67.84	67.98	66.25	66.42	760900
2010-12-08	66.57	66.78	64.00	64.48	1404854
2010-12-09	64.80	64.87	63.51	63.69	979064
2010-12-10	63.89	64.63	63.60	64.04	610217
2010-12-13	64.39	65.40	63.90	64.82	768912
2010-12-14	64.98	65.47	63.53	63.98	779787
2010-12-15	63.83	64.77	63.15	63.18	795272
2010-12-16	63.33	63.72	62.72	63.29	581067
2010-12-17	63.13	64.00	63.02	63.53	1539642
2010-12-20	63.69	64.80	63.54	64.29	513736
2010-12-21	64.73	65.59	64.54	65.35	499478
2010-12-22	65.50	66.77	65.36	65.86	566511
2010-12-23	65.90	66.42	65.57	65.74	296308
2010-12-27	65.56	66.71	65.48	66.62	296334
2010-12-28	66.95	67.55	66.66	67.29	516564
2010-12-29	67.59	68.08	67.03	67.70	530068
2010-12-30	67.69	67.95	67.33	67.57	284762
2010-12-31	67.54	68.15	67.40	67.51	390835
2011-01-03	68.11	69.23	68.11	69.14	932587
2011-01-04	69.24	69.74	67.57	68.26	811109
2011-01-05	67.98	68.44	67.50	68.07	1223262
2011-01-06	68.29	68.36	67.29	67.48	588515
2011-01-07	67.79	68.20	66.10	67.05	647328
2011-01-10	66.73	68.69	66.60	68.16	939483
2011-01-11	68.33	69.21	67.83	68.40	584641
2011-01-12	69.24	70.25	69.11	70.02	912920
2011-01-13	69.76	70.45	69.43	70.19	747721
2011-01-14	70.61	71.38	70.28	70.95	1027154
2011-01-18	70.88	71.18	70.55	71.15	1021334
2011-01-19	70.98	71.16	69.36	69.77	756267
2011-01-20	69.35	70.93	69.29	70.30	546534
2011-01-21	70.57	70.86	70.01	70.77	485764
2011-01-24	70.63	72.24	70.47	71.50	673447
2011-01-25	70.31	71.31	69.57	70.74	1332453
2011-01-26	70.90	71.23	70.50	70.79	525874
2011-01-27	70.98	72.76	70.87	72.59	980629
2011-01-28	72.45	73.32	71.58	71.85	621596
2011-01-31	72.31	73.20	72.17	72.76	850649
2011-02-01	73.25	73.89	72.16	73.43	736391
2011-02-02	73.40	74.02	73.20	73.34	548736
2011-02-03	73.16	73.55	72.25	73.39	657418
2011-02-04	73.55	73.82	72.41	72.48	793074
2011-02-07	72.58	73.79	72.36	73.30	441166
2011-02-08	73.22	73.98	73.12	73.50	818347
2011-02-09	73.26	74.17	72.99	73.83	741305
2011-02-10	73.16	75.24	73.16	75.01	690076
2011-02-11	74.38	75.50	74.04	74.50	1310485
2011-02-14	74.49	74.72	73.40	73.56	773924
2011-02-15	73.04	74.14	72.91	73.40	810568
2011-02-16	73.57	74.14	73.07	73.21	502035
2011-02-17	73.07	73.95	72.92	73.50	371270
2011-02-18	73.72	74.27	73.25	74.10	533458
2011-02-22	73.43	74.15	72.97	73.21	778506
2011-02-23	73.24	73.55	71.00	71.86	886983
2011-02-24	71.84	71.90	70.09	70.81	802644
2011-02-25	71.40	73.17	71.18	73.07	556000
2011-02-28	73.44	75.83	73.41	75.73	975807
2011-03-01	75.73	75.85	73.88	73.90	1328370
2011-03-02	73.65	73.86	72.18	72.43	742053
2011-03-03	73.44	74.35	72.83	74.10	647063
2011-03-04	74.24	74.55	72.74	73.11	510012
2011-03-07	73.51	73.75	72.06	72.46	459479
2011-03-08	72.62	74.18	72.52	73.37	612400
2011-03-09	73.10	73.50	72.27	72.85	567422
2011-03-10	71.93	72.13	71.14	71.29	657722
2011-03-11	71.07	72.31	70.65	72.09	540911
2011-03-14	71.90	71.90	70.07	70.47	708242
2011-03-15	68.46	70.48	68.20	69.89	1064417
2011-03-16	69.72	70.47	68.64	69.03	837748
2011-03-17	70.28	70.77	69.54	70.72	801065
2011-03-18	71.68	72.19	70.88	71.08	786697
2011-03-21	72.06	72.23	71.41	71.69	923494
2011-03-22	71.97	72.03	71.30	71.66	546621
2011-03-23	71.43	71.78	70.47	71.30	772792
2011-03-24	71.87	71.87	70.40	71.65	451462
2011-03-25	71.96	73.17	71.50	73.03	482494
2011-03-28	72.96	73.50	72.46	72.58	555714
2011-03-29	72.21	73.38	71.68	73.17	605914
2011-03-30	73.48	74.56	72.77	74.56	712896
2011-03-31	74.37	75.33	74.04	75.20	814527
2011-04-01	75.50	76.95	75.12	76.32	1409015
2011-04-04	76.38	76.54	75.98	76.50	998329
2011-04-05	76.88	77.63	76.55	77.47	922210
2011-04-06	77.79	77.93	77.11	77.40	474105
2011-04-07	77.22	77.31	75.51	76.34	544820
2011-04-08	77.12	77.16	75.09	75.49	592091
2011-04-11	75.81	76.53	75.04	75.54	588801
2011-04-12	75.16	76.12	75.10	75.92	713760
2011-04-13	76.27	76.27	74.28	74.74	1936063
2011-04-14	74.36	75.22	74.23	75.00	1330272
2011-04-15	75.29	76.33	74.90	76.15	940795
2011-04-18	75.19	75.48	74.16	74.72	604844
2011-04-19	75.06	77.16	75.06	76.68	1006545
2011-04-20	77.76	77.83	76.85	77.44	366515
2011-04-21	77.76	79.07	77.10	78.71	479601
2011-04-25	78.63	79.99	78.63	79.50	774727
2011-04-26	79.99	80.31	79.48	80.26	770264
2011-04-27	79.91	80.97	79.45	80.97	593191
2011-04-28	82.85	84.75	82.30	82.54	1928054
2011-04-29	83.02	83.10	81.29	82.53	1085931
2011-05-02	83.10	83.42	82.26	82.84	613091
2011-05-03	82.87	83.74	81.84	82.74	897527
2011-05-04	82.77	82.94	81.28	82.40	798642
2011-05-05	81.84	83.70	81.56	82.93	636416
2011-05-06	83.86	84.10	82.03	82.15	650081
2011-05-09	81.97	83.24	81.91	83.13	430331
2011-05-10	83.19	85.31	83.19	85.16	781018
2011-05-11	85.00	85.00	83.72	83.99	703590
2011-05-12	83.39	84.32	82.94	83.99	1111807
2011-05-13	84.29	84.43	83.22	83.92	551461
2011-05-16	83.71	84.79	83.43	84.39	660084
2011-05-17	84.05	84.19	82.89	83.85	576870
2011-05-18	84.19	86.15	83.40	86.01	1530617
2011-05-19	86.29	86.52	85.27	85.98	629066
2011-05-20	85.73	85.76	84.58	85.25	755958
2011-05-23	83.92	85.17	83.82	84.75	820306
2011-05-24	85.11	85.45	84.50	85.04	898682
2011-05-25	84.88	85.89	84.45	85.69	539105
2011-05-26	85.22	87.40	85.22	87.24	456179
2011-05-27	87.47	88.38	86.89	88.30	644695
2011-05-31	89.16	90.01	88.74	90.01	1162121
2011-06-01	89.86	89.95	87.53	87.59	778387
2011-06-02	87.69	88.23	86.28	86.42	751107
2011-06-03	85.29	87.12	85.29	86.28	685085
2011-06-06	86.22	86.52	84.82	84.92	764743
2011-06-07	85.51	87.12	85.03	86.21	887946
2011-06-08	85.84	86.74	84.33	84.52	1002412
2011-06-09	84.86	84.87	82.00	82.42	1539591
2011-06-10	82.07	82.24	79.61	80.04	1276305
2011-06-13	79.95	81.19	79.41	80.20	1088813
2011-06-14	81.00	82.72	80.39	82.44	1162096
2011-06-15	82.44	82.63	80.05	80.75	971020
2011-06-16	80.80	82.23	79.89	81.13	883713
2011-06-17	82.11	82.42	81.33	82.00	1137283
2011-06-20	81.80	84.58	81.32	84.28	906707
2011-06-21	84.64	85.32	84.36	85.11	755498
2011-06-22	84.76	86.19	84.50	85.04	688261
2011-06-23	83.67	83.67	81.67	82.58	959595
2011-06-24	82.72	83.23	81.41	81.96	1080574
2011-06-27	82.17	83.09	81.80	82.13	670111
2011-06-28	82.41	83.10	81.66	82.44	913215
2011-06-29	83.01	83.18	82.06	82.74	932922
2011-06-30	83.05	83.66	82.50	82.87	1271227
2011-07-01	83.21	85.11	82.77	84.95	761326
2011-07-05	84.91	86.22	83.94	86.03	1019118
2011-07-06	85.83	86.87	85.15	86.74	731590
2011-07-07	87.53	87.87	86.94	87.54	546517
2011-07-08	86.42	87.39	86.07	87.34	371332
2011-07-11	85.50	86.24	84.48	84.72	648389
2011-07-12	84.40	86.81	84.30	85.47	653353
2011-07-13	85.72	88.25	84.93	85.85	1345026
2011-07-14	85.79	86.55	83.76	83.79	1075146
2011-07-15	84.12	84.88	83.66	84.71	676837
2011-07-18	84.51	85.09	83.25	84.74	746459
2011-07-19	85.29	86.36	85.15	86.32	664388
2011-07-20	86.49	87.48	86.36	86.80	725276
2011-07-21	87.48	87.68	86.95	87.40	791980
2011-07-22	87.37	87.68	86.92	87.38	396592
2011-07-25	86.41	88.00	86.19	87.04	833175
2011-07-26	86.86	86.86	85.54	86.27	532597
2011-07-27	85.95	86.00	82.41	82.85	1627078
2011-07-28	82.68	83.53	81.89	82.65	1006798
2011-07-29	81.62	82.70	80.90	82.02	938716
2011-08-01	82.96	83.23	79.16	80.06	1152825
2011-08-02	79.57	79.70	76.07	76.12	1905506
2011-08-03	76.81	78.28	74.84	77.91	1865646
2011-08-04	76.65	76.82	73.13	73.23	1321826
2011-08-05	74.22	74.55	68.56	69.93	2005482
2011-08-08	68.11	68.25	63.25	63.26	2156848
2011-08-09	64.77	71.10	63.70	70.88	2291781
2011-08-10	68.77	75.05	68.16	70.68	2805362
2011-08-11	71.03	75.61	70.36	74.17	1557084
2011-08-12	74.52	75.09	71.95	72.45	1075515
2011-08-15	73.20	74.97	72.99	74.13	1006818
2011-08-16	72.78	73.96	72.14	72.31	1353836
2011-08-17	72.96	73.64	72.08	72.61	1058548
2011-08-18	70.19	70.67	67.17	68.25	1319704
2011-08-19	67.24	68.93	65.65	65.77	1073751
2011-08-22	67.68	67.68	64.17	65.88	1375960
2011-08-23	66.32	66.69	64.65	66.07	1453210
2011-08-24	66.00	66.67	64.38	66.23	1481602
2011-08-25	66.87	67.69	63.36	63.99	1154441
2011-08-26	63.52	65.78	61.95	65.74	1227565
2011-08-29	66.86	69.51	66.68	69.47	1216064
2011-08-30	69.04	70.48	68.09	70.19	1015751
2011-08-31	70.83	72.34	69.89	72.24	1881532
2011-09-01	71.82	73.00	71.09	71.59	1243449
2011-09-02	70.40	72.21	69.79	70.49	1306083
2011-09-06	68.06	69.50	67.14	68.05	1515274
2011-09-07	69.43	71.68	68.38	71.58	1144451
2011-09-08	71.35	71.55	69.12	69.64	950083
2011-09-09	68.91	69.33	66.09	66.95	1302144
2011-09-12	65.52	66.06	64.62	65.98	2118149
2011-09-13	66.42	66.86	64.95	66.00	1662169
2011-09-14	66.52	68.75	65.32	68.20	1674405
2011-09-15	68.98	71.00	68.23	70.96	1257676
2011-09-16	70.94	72.07	70.07	71.98	1535675
2011-09-19	70.31	70.64	68.79	69.17	829051
2011-09-20	69.52	70.51	68.79	68.83	801663
2011-09-21	68.96	68.96	63.96	64.14	1224407
2011-09-22	61.86	62.34	58.80	59.95	2130190
2011-09-23	59.50	61.26	58.85	60.50	1170775
2011-09-26	61.33	62.02	59.70	61.90	1115591
2011-09-27	63.35	64.86	62.57	63.28	1208117
2011-09-28	63.59	63.78	60.60	60.70	1076091
2011-09-29	62.25	62.46	60.08	61.50	1032777
2011-09-30	60.42	61.10	58.04	58.15	1743936
2011-10-03	58.39	59.11	54.90	55.14	1459445
2011-10-04	54.10	58.54	52.41	58.39	2396028
2011-10-05	58.08	58.42	55.08	57.61	1327727
2011-10-06	57.40	59.49	56.74	58.70	1254504
2011-10-07	58.95	59.75	56.68	56.74	1097052
2011-10-10	58.09	60.34	57.92	60.32	1034026
2011-10-11	60.41	61.41	58.65	59.65	1571004
2011-10-12	60.12	62.01	59.58	60.65	1198737
2011-10-13	60.34	61.15	58.96	60.56	1025904
2011-10-14	61.57	62.76	61.07	62.32	807744
2011-10-17	61.83	61.98	59.92	60.22	830622
2011-10-18	60.47	63.49	59.89	63.00	1003717
2011-10-19	62.79	63.44	61.82	62.05	1081682
2011-10-20	62.02	63.38	61.15	63.17	1025452
2011-10-21	64.26	65.17	63.66	65.14	872628
2011-10-24	65.36	68.43	65.12	67.80	1345711
2011-10-25	67.30	67.30	65.69	65.73	894309
2011-10-26	66.03	67.85	64.86	67.54	1205061
2011-10-27	70.99	71.85	69.15	70.97	1208271
2011-10-28	70.84	71.66	69.94	71.13	655359
2011-10-31	69.76	71.09	68.91	68.99	762716
2011-11-01	66.40	68.00	65.95	66.57	986634
2011-11-02	67.73	68.47	66.39	67.74	1175209
2011-11-03	68.64	68.72	66.09	68.36	1276699
2011-11-04	67.87	68.66	66.42	68.43	706481
2011-11-07	68.51	69.80	68.27	69.39	638335
2011-11-08	69.92	70.97	68.41	70.82	1087090
2011-11-09	68.81	69.22	66.08	66.48	783006
2011-11-10	67.37	67.84	65.93	67.35	997748
2011-11-11	68.10	69.57	67.59	68.81	625715
2011-11-14	68.36	68.36	66.41	66.91	840758
2011-11-15	66.57	68.17	66.14	67.60	537733
2011-11-16	67.00	67.23	65.22	65.30	882872
2011-11-17	65.32	66.44	64.71	65.14	1393335
2011-11-18	65.72	65.96	64.79	65.89	797162
2011-11-21	64.78	64.91	62.68	63.68	776423
2011-11-22	63.42	64.15	62.85	63.50	609622
2011-11-23	62.85	62.88	60.48	60.54	589404
2011-11-25	60.40	62.25	60.01	60.92	194545
2011-11-28	62.60	62.88	60.99	62.39	871321
2011-11-29	62.65	62.77	60.22	60.63	1170457
2011-11-30	63.21	66.12	62.97	65.84	1929296
2011-12-01	65.49	65.49	63.74	64.32	747718
2011-12-02	65.25	66.63	65.04	65.48	1013612
2011-12-05	66.13	68.38	66.11	67.53	950705
2011-12-06	67.31	68.09	66.79	67.70	1214034
2011-12-07	67.28	68.42	66.51	68.28	1082677
2011-12-08	67.75	67.75	65.79	66.05	665179
2011-12-09	66.22	68.47	66.11	67.80	677147
2011-12-12	67.00	67.00	65.10	65.48	898912
2011-12-13	65.95	66.58	63.62	64.07	669094
2011-12-14	63.87	64.32	62.89	63.35	1250474
2011-12-15	64.24	64.78	63.59	64.50	914453
2011-12-16	65.11	65.99	64.88	65.35	1505172
2011-12-19	65.82	66.07	64.10	64.20	614974
2011-12-20	65.38	66.53	65.28	65.96	841657
2011-12-21	65.68	66.06	64.73	65.73	699038
2011-12-22	66.00	66.75	65.96	66.35	557044
2011-12-23	66.49	66.68	66.01	66.44	330020
2011-12-27	66.19	67.42	65.67	66.74	466057
2011-12-28	66.66	66.66	65.08	65.14	808032
2011-12-29	65.59	66.86	65.08	66.75	486818
2011-12-30	66.90	67.87	66.11	66.64	444208
2012-01-03	67.94	70.00	67.13	68.16	1005358
2012-01-04	67.67	68.50	66.96	68.19	1028160
2012-01-05	68.02	69.46	66.49	69.44	845339
2012-01-06	69.35	70.11	68.20	69.78	685075
2012-01-09	70.00	70.00	69.11	69.53	678756
2012-01-10	70.56	71.75	70.41	71.24	685111
2012-01-11	71.09	72.33	70.54	72.15	580906
2012-01-12	71.21	71.23	69.59	71.03	1004031
2012-01-13	70.25	70.71	69.36	70.56	571893
2012-01-17	71.30	72.00	71.08	71.53	788817
2012-01-18	71.52	71.97	71.07	71.37	968154
2012-01-19	71.78	72.92	71.67	72.50	638110
2012-01-20	72.73	74.34	72.00	74.27	1294945
2012-01-23	74.35	74.98	73.55	73.84	881710
2012-01-24	73.35	74.09	72.57	73.53	672842
2012-01-25	73.48	74.96	73.27	74.67	758554
2012-01-26	74.83	75.44	73.63	73.82	702529
2012-01-27	73.19	74.19	73.19	73.97	973999
2012-01-30	73.12	73.71	72.55	72.75	745415
2012-01-31	73.58	74.95	72.78	73.53	1572059
2012-02-01	74.38	74.84	73.79	74.56	921787
2012-02-02	74.93	75.96	74.78	75.86	1104901
2012-02-03	76.17	77.85	76.17	77.57	1435655
2012-02-06	77.34	77.53	76.80	77.22	591788
2012-02-07	76.53	76.90	76.12	76.58	744217
2012-02-08	76.42	77.34	75.45	75.83	623845
2012-02-09	76.01	76.27	74.95	75.55	594165
2012-02-10	74.58	75.65	74.56	74.83	541577
2012-02-13	75.93	76.25	75.01	75.61	436158
2012-02-14	75.33	75.71	74.17	74.63	597273
2012-02-15	75.08	76.00	74.78	75.52	761198
2012-02-16	75.51	76.46	75.35	75.92	1005296
2012-02-17	76.32	76.32	75.46	75.69	829519
2012-02-21	75.80	75.89	74.01	74.75	741187
2012-02-22	74.63	75.32	74.20	74.77	878558
2012-02-23	74.78	76.41	74.57	75.75	673439
2012-02-24	75.83	75.90	75.17	75.53	629480
2012-02-27	75.07	75.88	74.30	75.68	562386
2012-02-28	75.89	76.31	75.24	75.80	1004914
2012-02-29	76.04	76.46	75.40	76.05	1137969
2012-03-01	76.53	76.89	75.83	76.50	877763
2012-03-02	76.46	76.95	75.77	76.17	469544
2012-03-05	76.00	77.41	75.71	77.31	650730
2012-03-06	76.52	76.70	76.00	76.23	692116
2012-03-07	76.59	77.14	75.79	77.05	645904
2012-03-08	77.42	77.42	76.06	76.29	736291
2012-03-09	76.48	77.31	76.15	77.10	1025445
2012-03-12	77.18	77.58	76.92	77.10	440763
2012-03-13	77.40	79.30	77.40	79.27	679168
2012-03-14	79.08	79.56	78.30	78.89	420830
2012-03-15	78.85	79.51	78.20	78.91	685641
2012-03-16	78.77	79.01	78.29	78.57	1320305
2012-03-19	78.54	79.25	78.05	78.29	850170
2012-03-20	77.84	78.98	77.57	78.62	576676
2012-03-21	78.50	78.87	77.42	77.42	849732
2012-03-22	76.87	76.87	75.53	76.50	826418
2012-03-23	76.27	77.13	75.42	76.64	711228
2012-03-26	77.64	77.85	76.95	77.63	677550
2012-03-27	77.32	77.75	76.58	77.02	1035787
2012-03-28	76.89	77.63	76.03	77.48	1000929
2012-03-29	76.76	77.09	75.75	76.95	1097871
2012-03-30	77.56	78.11	76.98	77.55	1381358
2012-04-02	76.48	78.09	76.18	77.69	1133191
2012-04-03	77.46	77.91	76.86	77.19	591988
2012-04-04	76.51	76.79	75.29	75.35	797191
2012-04-05	75.21	75.36	73.79	74.27	946418
2012-04-09	72.94	73.69	72.85	73.43	628404
2012-04-10	74.23	74.23	71.48	71.83	810604
2012-04-11	72.56	73.00	72.28	72.88	503806
2012-04-12	73.16	74.35	72.84	74.35	523601
2012-04-13	74.00	74.25	72.95	73.06	668155
2012-04-16	73.42	74.44	73.26	73.96	967323
2012-04-17	74.60	75.66	74.15	75.49	779260
2012-04-18	75.06	75.81	74.84	75.66	617467
2012-04-19	75.75	76.32	74.94	75.56	587358
2012-04-20	75.85	76.99	75.70	76.29	446615
2012-04-23	73.23	75.81	73.23	75.63	1044587
2012-04-24	75.58	77.23	75.51	77.12	872531
2012-04-25	78.48	79.65	77.59	78.61	992552
2012-04-26	79.50	82.40	79.22	81.71	1280833
2012-04-27	81.81	82.60	81.00	82.17	1200217
2012-04-30	82.24	82.84	81.46	82.44	1116743
2012-05-01	82.64	84.00	82.11	83.31	927166
2012-05-02	82.53	83.53	81.71	82.65	815277
2012-05-03	83.01	83.24	81.91	81.93	735634
2012-05-04	81.66	81.83	80.19	80.58	1065069
2012-05-07	80.13	81.17	80.02	81.04	1091992
2012-05-08	80.60	81.68	80.22	81.38	984965
2012-05-09	80.35	81.69	80.23	81.02	526584
2012-05-10	81.61	81.87	80.39	81.18	721584
2012-05-11	80.52	81.43	80.19	80.74	719897
2012-05-14	79.95	80.30	79.22	79.29	848350
2012-05-15	79.10	79.32	77.98	78.41	930763
2012-05-16	78.54	79.59	77.80	77.80	1079745
2012-05-17	77.94	78.13	74.26	74.58	1366998
2012-05-18	74.75	74.89	72.20	72.47	1386150
2012-05-21	72.75	75.34	72.45	74.94	1080614
2012-05-22	74.95	75.71	74.62	75.09	1076851
2012-05-23	74.39	75.11	73.77	75.11	915420
2012-05-24	74.68	75.78	73.91	75.12	738251
2012-05-25	75.35	75.35	74.30	74.51	828191
2012-05-29	75.29	76.26	74.97	76.08	1618277
2012-05-30	75.09	75.23	73.65	73.90	1485702
2012-05-31	73.87	75.72	73.18	75.01	4274720
2012-06-01	74.08	74.58	72.17	72.30	1297069
2012-06-04	72.09	72.65	70.34	70.91	1271432
2012-06-05	70.92	72.73	70.64	72.56	1036577
2012-06-06	73.55	75.01	73.07	74.99	691983
2012-06-07	75.85	76.05	74.03	74.20	770378
2012-06-08	74.22	75.62	73.88	75.62	530420
2012-06-11	76.25	76.37	72.69	72.80	684693
2012-06-12	73.40	74.12	72.74	73.97	778640
2012-06-13	73.88	74.17	72.47	72.95	710318
2012-06-14	72.98	74.23	72.82	73.88	837537
2012-06-15	73.98	74.50	73.45	74.49	1358477
2012-06-18	74.04	75.94	73.85	75.75	560303
2012-06-19	75.93	77.22	75.61	76.63	710738
2012-06-20	76.37	77.81	76.07	76.31	542401
2012-06-21	76.52	76.63	74.53	74.85	571958
2012-06-22	75.34	75.63	74.35	75.14	503490
2012-06-25	74.28	74.71	73.30	73.94	562924
2012-06-26	74.10	76.29	74.09	75.72	603752
2012-06-27	75.83	76.48	75.35	76.00	453431
2012-06-28	75.46	77.25	74.84	77.25	583145
2012-06-29	79.04	80.30	78.34	80.24	882455
2012-07-02	82.60	82.60	76.28	80.69	508069
2012-07-03	80.88	82.10	80.42	81.99	277191
2012-07-05	81.72	82.00	80.94	81.50	370069
2012-07-06	80.63	81.69	80.51	81.54	388965
2012-07-09	81.80	81.80	80.86	81.35	550287
2012-07-10	81.94	81.94	78.79	79.20	520870
2012-07-11	79.16	79.66	78.00	78.45	722239
2012-07-12	78.00	79.19	77.02	78.55	723517
2012-07-13	78.70	79.79	78.23	79.70	356376
2012-07-16	79.66	79.87	78.96	79.36	346036
2012-07-17	79.90	80.38	78.57	80.18	579873
2012-07-18	80.08	80.19	79.07	79.52	522790
2012-07-19	80.05	80.05	77.85	78.22	710887
2012-07-20	77.57	78.72	77.41	78.37	475230
2012-07-23	76.86	77.23	76.34	77.00	554277
2012-07-24	77.37	77.72	75.83	76.37	482297
2012-07-25	76.70	77.92	75.75	76.45	584560
2012-07-26	78.06	78.82	76.03	77.57	1195486
2012-07-27	77.79	79.74	77.10	77.88	676853
2012-07-30	77.94	79.26	77.85	79.18	669259
2012-07-31	78.94	79.34	78.31	78.75	819279
2012-08-01	78.96	80.54	78.96	80.20	903810
2012-08-02	79.75	80.60	79.20	80.44	701047
2012-08-03	81.39	82.18	80.94	81.75	771896
2012-08-06	82.00	82.08	81.38	81.88	567080
2012-08-07	82.09	82.32	80.57	80.80	713461
2012-08-08	80.64	80.99	80.01	80.40	507797
2012-08-09	80.47	81.54	80.40	80.88	900455
2012-08-10	80.88	81.23	80.00	80.78	436829
2012-08-13	80.50	81.25	80.35	80.78	402959
2012-08-14	80.97	81.08	80.24	80.43	421445
2012-08-15	80.49	81.04	80.17	80.94	251436
2012-08-16	81.07	81.18	80.17	81.11	482098
2012-08-17	81.02	81.35	80.74	81.10	409970
2012-08-20	81.05	81.27	80.36	80.81	439179
2012-08-21	80.95	81.30	80.50	80.68	496169
2012-08-22	80.58	81.04	79.79	80.99	399550
2012-08-23	80.85	81.32	80.43	80.83	467637
2012-08-24	80.84	81.21	80.53	80.94	277674
2012-08-27	81.28	81.66	80.09	80.46	360112
2012-08-28	80.55	81.25	79.82	81.22	740103
2012-08-29	80.96	81.21	80.59	81.00	332225
2012-08-30	80.36	80.77	79.75	79.92	351336
2012-08-31	80.49	80.68	79.38	80.60	936856
2012-09-04	80.78	81.99	79.68	81.92	595115
2012-09-05	81.86	81.99	80.93	81.28	531821
2012-09-06	81.95	82.49	81.66	81.99	935706
2012-09-07	81.73	82.85	81.73	82.39	527673
2012-09-10	81.90	82.38	81.17	81.79	604171
2012-09-11	81.68	82.06	80.72	81.69	503482
2012-09-12	82.00	82.64	81.51	82.27	380364
2012-09-13	82.29	83.95	82.13	83.60	328440
2012-09-14	84.05	85.57	84.01	85.14	539276
2012-09-17	84.92	85.74	83.89	83.91	549732
2012-09-18	83.64	83.91	82.48	82.58	607572
2012-09-19	82.57	82.75	81.56	82.01	471156
2012-09-20	81.60	81.61	80.24	81.05	814589
2012-09-21	81.53	81.93	80.89	81.54	1048319
2012-09-24	80.86	82.17	80.77	81.16	775755
2012-09-25	81.13	81.72	80.23	80.34	863440
2012-09-26	80.47	80.79	79.24	79.29	794985
2012-09-27	79.73	81.22	79.39	80.46	682606
2012-09-28	79.97	80.34	79.28	80.07	796321
2012-10-01	80.37	80.37	77.94	78.86	836983
2012-10-02	79.45	79.79	78.58	79.63	427470
2012-10-03	79.69	80.21	79.04	79.14	801793
2012-10-04	79.67	79.69	78.06	78.52	876441
2012-10-05	78.64	78.74	78.00	78.48	824876
2012-10-08	78.09	78.32	77.59	78.13	400934
2012-10-09	78.24	78.94	77.75	77.78	421133
2012-10-10	78.02	78.31	77.23	78.10	312089
2012-10-11	78.75	79.33	78.48	79.06	627091
2012-10-12	79.01	79.26	78.05	78.17	555580
2012-10-15	78.17	79.28	77.67	78.92	347167
2012-10-16	78.98	79.53	78.17	78.60	370263
2012-10-17	78.36	78.90	77.15	78.46	916471
2012-10-18	78.64	79.84	78.47	79.61	353624
2012-10-19	79.39	79.89	78.37	78.55	485194
2012-10-22	77.13	78.37	77.13	78.24	480886
2012-10-23	77.21	77.99	76.62	77.79	564447
2012-10-24	77.95	78.17	77.18	77.50	427354
2012-10-25	78.92	78.92	74.94	76.01	946391
2012-10-26	75.87	76.01	74.58	75.40	526660
2012-10-31	75.50	76.39	74.33	75.30	811968
2012-11-01	75.38	76.83	74.65	76.11	661196
2012-11-02	76.59	78.00	76.48	77.46	888313
2012-11-05	77.26	77.80	76.08	76.44	545718
2012-11-06	76.79	77.05	76.22	76.91	566630
2012-11-07	76.23	76.61	75.01	75.71	769973
2012-11-08	75.12	75.26	74.00	74.04	704080
2012-11-09	73.87	74.14	73.15	73.37	718304
2012-11-12	74.08	74.76	73.45	74.43	1017602
2012-11-13	74.01	74.53	73.21	74.31	1729217
2012-11-14	74.60	74.60	71.18	71.48	1142021
2012-11-15	71.47	72.36	70.73	71.53	656692
2012-11-16	71.75	72.19	70.84	71.37	679867
2012-11-19	72.35	73.17	71.80	72.83	766599
2012-11-20	72.48	73.23	71.99	73.24	758340
2012-11-21	73.33	74.00	72.63	73.22	776389
2012-11-23	73.64	74.36	73.23	73.91	193075
2012-11-26	73.50	75.27	73.50	74.34	758543
2012-11-27	73.71	74.46	72.80	74.19	723255
2012-11-28	73.59	74.91	73.32	74.68	520655
2012-11-29	74.82	75.33	74.11	74.38	1010041
2012-11-30	74.24	75.51	74.22	75.38	965078
2012-12-03	75.88	76.06	75.19	75.95	692758
2012-12-04	75.94	76.36	75.48	75.69	858592
2012-12-05	75.75	75.97	74.86	75.09	874982
2012-12-06	75.12	75.85	75.06	75.73	627876
2012-12-07	76.11	76.39	75.27	76.24	812251
2012-12-10	76.35	76.59	75.52	75.99	677765
2012-12-11	76.21	76.46	75.96	76.23	466810
2012-12-12	76.32	76.44	75.53	75.87	686287
2012-12-13	75.80	76.25	75.39	75.56	687733
2012-12-14	75.49	76.24	75.46	76.07	502968
2012-12-17	76.13	76.43	75.67	76.42	677870
2012-12-18	76.64	77.25	76.38	77.22	494397
2012-12-19	76.88	77.30	76.67	76.77	499941
2012-12-20	76.61	77.68	76.60	77.66	716723
2012-12-21	76.39	77.24	76.29	76.61	1511283
2012-12-24	76.63	77.28	75.96	76.99	196508
2012-12-26	77.05	77.05	75.65	76.15	572395
2012-12-27	76.28	76.64	75.45	76.44	377998
2012-12-28	75.79	76.44	75.03	75.63	322267
2012-12-31	75.50	76.73	75.25	76.65	561981
2013-01-02	78.20	78.59	77.33	78.43	768060
2013-01-03	78.32	79.14	77.96	78.16	502602
2013-01-04	78.22	78.80	78.01	78.48	349780
2013-01-07	78.15	79.08	78.03	78.98	438849
2013-01-08	79.09	79.23	78.34	78.62	641074
2013-01-09	78.80	79.30	78.80	78.95	745171
2013-01-10	79.12	79.46	78.57	79.06	790855
2013-01-11	79.04	79.27	78.81	79.12	407519
2013-01-14	79.03	79.16	78.56	78.82	766773
2013-01-15	77.68	79.48	77.68	79.34	447124
2013-01-16	78.79	79.39	78.66	79.33	324197
2013-01-17	79.47	79.70	79.24	79.32	429577
2013-01-18	79.44	80.28	79.18	80.23	620308
2013-01-22	80.06	81.37	78.78	80.64	890073
2013-01-23	80.43	80.73	80.24	80.34	361880
2013-01-24	80.21	80.84	79.94	80.75	731103
2013-01-25	80.83	81.46	80.31	81.44	413317
2013-01-28	81.79	81.79	80.55	81.52	535520
2013-01-29	81.37	81.85	81.12	81.82	490700
2013-01-30	82.03	82.03	79.99	80.32	821989
2013-01-31	80.00	81.18	78.89	80.38	831380
2013-02-01	80.90	81.32	80.23	80.74	786480
2013-02-04	80.43	80.93	80.24	80.76	626335
2013-02-05	80.97	81.54	80.16	81.13	772271
2013-02-06	80.69	81.38	80.58	81.06	882810
2013-02-07	81.19	81.36	80.49	81.02	517000
2013-02-08	81.22	81.93	80.94	81.89	296853
2013-02-11	81.87	82.28	81.36	81.79	644276
2013-02-12	81.79	82.94	81.73	82.79	706241
2013-02-13	82.80	82.96	82.45	82.76	521369
2013-02-14	82.52	82.69	81.94	82.15	369719
2013-02-15	82.09	82.70	81.70	82.70	475706
2013-02-19	83.21	83.50	82.99	83.49	624148
2013-02-20	83.27	83.76	82.10	82.16	636968
2013-02-21	82.24	82.81	80.98	81.09	518454
2013-02-22	81.62	82.02	81.32	81.64	382277
2013-02-25	81.81	82.04	80.12	80.13	535236
2013-02-26	80.55	81.11	79.90	80.67	597409
2013-02-27	80.67	81.55	80.32	81.31	687493
2013-02-28	81.47	82.07	81.07	81.62	1146270
2013-03-01	81.34	82.67	81.08	82.67	938999
2013-03-04	82.50	83.00	82.23	82.77	690445
2013-03-05	83.04	83.31	82.51	82.93	696349
2013-03-06	83.00	83.99	82.48	83.87	591451
2013-03-07	83.74	84.28	83.42	84.00	678872
2013-03-08	84.13	84.81	83.58	84.45	586835
2013-03-11	84.43	85.50	84.31	85.25	623270
2013-03-12	85.36	85.58	84.67	85.43	446872
2013-03-13	85.38	86.06	84.96	85.76	433575
2013-03-14	85.67	87.50	85.67	86.18	644120
2013-03-15	86.22	86.33	85.55	85.74	1500468
2013-03-18	85.31	85.89	84.99	85.60	886307
2013-03-19	85.70	85.90	84.87	84.95	847090
2013-03-20	85.32	86.04	84.71	85.99	474587
2013-03-21	85.60	86.27	85.21	85.46	665667
2013-03-22	85.86	86.07	85.46	86.07	414325
2013-03-25	86.15	86.90	86.03	86.16	466528
2013-03-26	86.16	86.87	86.10	86.29	460297
2013-03-27	85.17	86.27	85.17	86.17	274531
2013-03-28	86.14	86.37	85.50	86.11	886932
2013-04-01	86.05	86.66	85.73	86.35	442059
2013-04-02	86.38	87.22	86.38	87.06	446209
2013-04-03	87.54	87.76	86.21	86.54	584513
2013-04-04	86.60	88.37	86.40	88.15	795799
2013-04-05	87.16	88.50	86.59	88.44	794144
2013-04-08	88.45	88.96	87.62	88.73	754751
2013-04-09	88.94	88.94	87.83	88.19	599322
2013-04-10	88.40	88.81	88.06	88.35	731428
2013-04-11	88.54	89.16	88.20	88.49	669477
2013-04-12	88.24	88.98	87.96	88.31	473634
2013-04-15	88.10	88.48	85.89	85.94	728014
2013-04-16	86.56	87.95	86.11	87.70	652688
2013-04-17	87.15	87.15	85.78	86.58	700931
2013-04-18	86.53	86.59	85.80	85.99	734176
2013-04-19	86.05	89.18	86.02	87.70	1208914
2013-04-22	87.88	87.88	86.28	86.84	781548
2013-04-23	87.37	88.32	87.06	88.10	670366
2013-04-24	88.25	88.74	87.24	88.72	880658
2013-04-25	89.62	89.62	87.62	88.65	617004
2013-04-26	88.50	89.18	88.08	88.38	481770
2013-04-29	88.49	88.98	88.32	88.70	465173
2013-04-30	88.77	90.70	88.47	90.70	878617
2013-05-01	90.02	90.50	88.52	88.61	597018
2013-05-02	88.93	89.65	88.71	88.92	439345
2013-05-03	89.10	89.94	89.10	89.77	377193
2013-05-06	89.79	91.12	89.79	90.96	417870
2013-05-07	90.84	91.25	90.27	90.83	419502
2013-05-08	90.58	91.31	90.33	90.92	841902
2013-05-09	91.16	91.40	89.71	90.03	474529
2013-05-10	90.20	90.42	89.43	90.33	456560
2013-05-13	90.19	91.08	89.87	90.81	357933
2013-05-14	91.08	91.45	90.60	90.88	421530
2013-05-15	90.73	91.47	90.20	91.34	402307
2013-05-16	91.11	91.72	90.71	91.12	522396
2013-05-17	91.55	92.14	91.25	92.13	351265
2013-05-20	92.10	93.38	92.10	93.24	664243
2013-05-21	93.22	95.39	93.18	94.21	845468
2013-05-22	94.23	94.99	91.47	92.07	537270
2013-05-23	90.88	91.58	89.14	91.18	821165
2013-05-24	90.75	91.29	89.87	90.97	379446
2013-05-28	91.92	92.25	89.57	90.43	447424
2013-05-29	89.33	89.73	87.74	89.62	968556
2013-05-30	89.53	90.20	88.10	88.22	610576
2013-05-31	87.92	88.54	86.98	86.98	811457
2013-06-03	87.19	87.75	86.01	86.72	752165
2013-06-04	86.74	87.25	85.92	86.13	665373
2013-06-05	86.31	86.55	84.96	85.55	636610
2013-06-06	85.46	87.15	85.18	87.10	485384
2013-06-07	87.79	88.01	85.57	86.91	444105
2013-06-10	87.28	87.88	86.18	87.88	647025
2013-06-11	87.08	87.62	85.54	86.67	1003442
2013-06-12	87.01	87.17	86.26	87.01	1568426
2013-06-13	87.59	89.96	87.08	89.67	1012999
2013-06-14	89.62	91.99	89.40	91.36	1109577
2013-06-17	91.71	92.77	90.91	91.57	1265110
2013-06-18	91.52	92.19	91.21	91.72	828519
2013-06-19	91.61	91.81	88.69	89.06	1316601
2013-06-20	88.00	88.07	83.68	84.36	1155034
2013-06-21	85.16	86.44	84.06	85.19	1361377
2013-06-24	84.42	86.79	83.00	84.84	1078323
2013-06-25	85.78	86.30	84.79	85.64	1036364
2013-06-26	86.64	87.67	86.60	86.64	925023
2013-06-27	87.02	88.93	86.96	88.76	845884
2013-06-28	88.45	88.91	87.38	88.19	670344
2013-07-01	88.53	88.85	87.60	87.87	611793
2013-07-02	87.92	89.58	87.23	89.51	1242906
2013-07-03	88.87	90.78	88.34	90.27	582959
2013-07-05	90.44	90.98	88.47	90.49	1005838
2013-07-08	90.46	91.47	90.40	90.81	1067097
2013-07-09	90.91	92.02	90.78	91.50	763094
2013-07-10	91.50	91.58	90.71	91.09	849954
2013-07-11	92.14	93.69	92.06	93.59	1062045
2013-07-12	93.59	93.77	92.75	93.66	510594
2013-07-15	93.21	94.00	92.18	93.75	880216
2013-07-16	93.68	93.75	92.98	93.12	690016
2013-07-17	93.71	93.71	92.82	93.13	906559
2013-07-18	93.19	94.34	92.99	94.24	365135
2013-07-19	94.24	94.95	93.90	94.93	553474
2013-07-22	94.79	95.36	94.14	95.22	526944
2013-07-23	95.29	95.83	94.83	95.61	695656
2013-07-24	95.57	95.65	92.66	93.61	1278294
2013-07-25	93.12	94.08	92.37	92.88	1169440
2013-07-26	92.69	93.16	92.03	92.90	491554
2013-07-29	93.32	93.32	91.55	91.71	713899
2013-07-30	92.41	92.65	90.56	91.21	560147
2013-07-31	91.59	91.87	89.54	90.65	932926
2013-08-01	91.31	91.74	90.11	90.75	787701
2013-08-02	90.38	91.39	89.23	89.85	605557
2013-08-05	89.87	90.78	89.35	89.93	278159
2013-08-06	89.54	90.58	88.18	89.55	395680
2013-08-07	89.88	90.24	89.05	89.41	488519
2013-08-08	89.70	90.04	89.22	89.78	336998
2013-08-09	89.67	90.93	89.25	90.14	957314
2013-08-12	89.73	90.04	89.01	89.71	907545
2013-08-13	89.58	89.58	88.25	88.82	791693
2013-08-14	88.52	89.78	88.27	89.45	641564
2013-08-15	88.35	89.06	87.77	88.51	866754
2013-08-16	88.15	88.39	85.97	86.13	628901
2013-08-19	86.11	86.19	85.20	85.40	876768
2013-08-20	85.56	87.98	85.42	87.39	924354
2013-08-21	87.32	88.24	86.10	86.52	729848
2013-08-22	86.63	87.44	86.01	87.15	538199
2013-08-23	87.47	88.03	86.79	87.95	858076
2013-08-26	87.95	88.21	87.30	87.77	502227
2013-08-27	86.84	87.99	86.65	87.60	696186
2013-08-28	87.77	87.81	86.90	87.38	457946
2013-08-29	87.19	87.62	86.67	87.58	467068
2013-08-30	87.78	88.16	86.81	87.19	692888
2013-09-03	88.09	88.09	84.89	86.01	1077183
2013-09-04	86.07	86.70	85.40	86.34	531818
2013-09-05	86.20	86.80	85.36	85.58	357259
2013-09-06	86.26	87.11	85.51	86.81	608255
2013-09-09	87.32	89.35	86.28	89.29	531656
2013-09-10	89.41	90.35	88.78	89.92	739712
2013-09-11	89.67	90.82	89.53	90.82	515847
2013-09-12	90.81	91.20	88.98	89.22	611609
2013-09-13	89.43	90.26	88.95	90.21	521741
2013-09-16	91.48	92.42	90.27	90.82	601195
2013-09-17	90.95	91.85	89.91	90.45	468980
2013-09-18	90.73	93.44	89.89	93.22	683245
2013-09-19	93.59	94.74	92.69	92.83	751885
2013-09-20	93.10	93.48	91.32	91.32	888773
2013-09-23	91.22	91.92	90.40	90.43	695664
2013-09-24	90.63	90.79	88.78	88.95	704702
2013-09-25	88.95	89.41	87.91	88.69	932545
2013-09-26	88.59	89.09	88.01	88.84	528842
2013-09-27	88.22	88.87	87.93	88.59	336607
2013-09-30	87.92	89.02	87.92	88.84	607237
2013-10-01	88.95	91.51	88.63	90.20	1346178
2013-10-02	89.60	90.19	88.78	90.13	820581
2013-10-03	89.65	89.98	87.97	88.39	828490
2013-10-04	88.40	89.45	88.08	88.84	439571
2013-10-07	88.15	88.81	87.71	88.50	518511
2013-10-08	88.60	88.74	87.49	87.63	605044
2013-10-09	87.95	88.83	87.73	88.08	622430
2013-10-10	89.02	90.04	88.69	89.99	641482
2013-10-11	89.62	92.27	89.07	92.27	796367
2013-10-14	91.77	92.40	91.31	92.01	653713
2013-10-15	91.52	92.96	91.42	92.33	655192
2013-10-16	92.79	93.70	90.65	93.42	633451
2013-10-17	93.00	94.79	92.76	94.67	501998
2013-10-18	94.53	94.99	93.78	94.71	596493
2013-10-21	94.50	94.68	93.71	94.12	494485
2013-10-22	94.25	95.45	92.86	95.02	493841
2013-10-23	94.81	95.44	94.06	95.33	614090
2013-10-24	95.48	97.11	94.60	96.60	664020
2013-10-25	97.16	98.18	96.54	98.09	459545
2013-10-28	98.14	98.25	96.58	98.15	641308
2013-10-29	96.07	96.32	95.06	95.35	2701982
2013-10-30	95.79	95.79	94.52	95.24	943260
2013-10-31	95.35	95.52	94.14	94.57	862523
2013-11-01	95.04	95.80	94.38	95.67	669854
2013-11-04	95.76	96.14	94.71	95.34	524726
2013-11-05	94.86	95.22	93.68	93.74	580848
2013-11-06	93.92	94.32	92.85	92.92	632493
2013-11-07	93.04	93.34	91.34	91.43	807440
2013-11-08	91.09	91.59	89.54	91.30	621615
2013-11-11	91.55	92.01	90.86	91.86	525099
2013-11-12	91.46	91.74	89.87	90.89	763764
2013-11-13	90.50	91.40	89.94	91.39	553815
2013-11-14	91.68	92.64	91.56	92.12	432370
2013-11-15	91.84	92.74	91.40	92.70	619894
2013-11-18	92.70	93.00	91.80	91.97	452707
2013-11-19	91.60	91.98	90.73	91.20	456502
2013-11-20	91.31	92.42	89.76	90.41	505066
2013-11-21	91.00	91.40	90.06	91.04	324935
2013-11-22	91.08	91.77	90.45	91.71	510888
2013-11-25	91.91	92.11	91.25	91.58	440313
2013-11-26	91.52	91.72	90.66	90.96	653679
2013-11-27	90.97	91.90	90.58	91.68	318248
2013-11-29	92.00	92.00	90.45	90.47	260512
2013-12-02	90.47	92.06	89.84	90.53	536315
2013-12-03	90.27	91.44	90.22	91.07	515962
2013-12-04	90.21	92.14	89.93	91.50	554843
2013-12-05	90.65	92.50	89.78	92.42	856666
2013-12-06	91.27	94.42	91.27	94.24	878531
2013-12-09	94.24	94.60	93.23	93.49	901525
2013-12-10	93.83	94.44	92.26	92.48	936475
2013-12-11	92.84	93.14	89.99	90.15	842276
2013-12-12	90.22	91.26	89.23	90.10	782497
2013-12-13	90.43	91.58	89.50	89.76	545102
2013-12-16	89.62	90.73	89.50	89.53	1005817
2013-12-17	89.60	90.61	89.05	90.17	861728
2013-12-18	90.64	92.40	89.56	92.35	1080583
2013-12-19	92.20	93.14	91.50	92.55	922828
2013-12-20	91.85	92.57	91.25	91.90	1421571
2013-12-23	92.30	93.42	92.01	92.81	542442
2013-12-24	92.78	93.57	92.49	92.66	178186
2013-12-26	92.66	93.19	92.03	92.40	252860
2013-12-27	91.89	92.18	91.01	92.05	269367
2013-12-30	92.14	92.62	91.72	92.08	379707
2013-12-31	92.31	93.16	92.01	92.38	611080
2014-01-02	92.17	92.77	91.18	91.98	614582
2014-01-03	92.07	93.65	91.97	92.81	689966
2014-01-06	92.92	93.32	92.14	92.31	717112
2014-01-07	92.27	93.43	91.62	93.14	508637
2014-01-08	93.32	93.66	92.53	93.05	520907
2014-01-09	93.12	93.18	91.26	92.49	637501
2014-01-10	92.86	93.31	92.27	92.81	542027
2014-01-13	92.73	93.25	91.66	92.15	396545
2014-01-14	92.46	93.05	91.82	92.83	498604
2014-01-15	92.90	93.85	92.57	93.68	366143
2014-01-16	93.19	93.74	92.83	93.50	304123
2014-01-17	93.26	93.50	92.70	92.99	348018
2014-01-21	93.56	93.96	93.07	93.85	398335
2014-01-22	93.96	94.89	93.63	94.44	499810
2014-01-23	94.31	94.80	93.59	93.93	502868
2014-01-24	93.73	93.97	91.99	92.04	470322
2014-01-27	92.04	92.94	91.11	91.34	595949
2014-01-28	91.76	93.63	91.76	92.92	830455
2014-01-29	92.55	93.24	91.46	92.02	540974
2014-01-30	91.94	93.99	91.10	93.74	595800
2014-01-31	92.65	94.67	92.64	93.77	706453
2014-02-03	93.86	93.86	90.55	90.96	1343433
2014-02-04	91.21	93.83	90.81	93.66	1189306
2014-02-05	93.56	94.36	92.74	93.50	635167
2014-02-06	93.53	94.20	93.30	94.03	509336
2014-02-07	94.50	95.11	93.73	94.41	354773
2014-02-10	94.28	95.73	93.59	95.64	492791
2014-02-11	95.39	96.39	94.80	96.02	506401
2014-02-12	95.93	96.29	95.36	96.26	411035
2014-02-13	95.42	97.03	95.36	96.02	806578
2014-02-14	95.92	97.00	95.83	96.67	412321
2014-02-18	96.52	97.09	95.69	97.07	391493
2014-02-19	96.63	98.04	96.44	97.23	648586
2014-02-20	97.26	98.05	96.43	96.80	409562
2014-02-21	96.80	97.40	96.40	96.90	383421
2014-02-24	96.90	97.73	96.58	96.80	467511
2014-02-25	97.06	99.97	96.97	99.70	1247766
2014-02-26	100.00	100.00	98.82	98.97	647814
2014-02-27	98.84	101.78	98.01	98.58	445152
2014-02-28	98.48	99.86	98.37	99.33	634771
2014-03-03	98.65	99.36	97.98	99.13	775576
2014-03-04	99.35	100.74	99.35	100.51	666353
2014-03-05	100.25	100.81	99.24	99.94	480001
2014-03-06	99.99	100.24	99.26	99.64	368710
2014-03-07	99.74	99.88	98.21	98.89	475571
2014-03-10	98.89	99.22	97.29	97.78	568543
2014-03-11	98.10	99.46	98.08	98.70	642101
2014-03-12	98.32	99.05	98.27	98.70	420359
2014-03-13	98.96	99.13	97.53	97.83	346970
2014-03-14	97.82	99.10	97.82	98.50	415218
2014-03-17	99.10	99.58	98.03	98.80	382554
2014-03-18	98.70	100.01	98.04	99.94	650318
2014-03-19	99.86	100.57	97.42	97.67	427283
2014-03-20	97.55	98.23	96.31	98.11	621018
2014-03-21	98.02	99.68	98.02	99.16	1069670
2014-03-24	99.16	99.41	97.47	98.34	353285
2014-03-25	98.79	99.65	98.41	99.43	354177
2014-03-26	99.58	99.80	98.00	98.00	436712
2014-03-27	97.54	98.75	97.35	98.71	429575
2014-03-28	98.79	100.27	98.79	99.47	263738
2014-03-31	99.85	100.81	99.11	100.62	596000
2014-04-01	100.70	101.47	100.16	101.47	808632
2014-04-02	101.09	101.50	100.60	101.21	616763
2014-04-03	101.18	101.24	100.29	100.68	323810
2014-04-04	101.40	101.98	100.59	101.15	332941
2014-04-07	100.74	102.20	100.74	101.38	478426
2014-04-08	101.62	102.21	100.97	101.90	613879
2014-04-09	102.14	102.35	101.11	101.19	562467
2014-04-10	101.08	102.00	99.74	99.76	585095
2014-04-11	99.48	100.55	99.08	99.31	946219
2014-04-14	100.09	100.75	99.42	100.10	513142
2014-04-15	100.17	102.25	100.17	102.06	983098
2014-04-16	102.56	103.46	101.25	102.62	774777
2014-04-17	102.27	102.43	101.20	101.49	830651
2014-04-21	101.81	102.48	101.21	102.11	605808
2014-04-22	102.24	102.60	101.37	102.29	692748
2014-04-23	101.74	102.42	101.72	101.96	855010
2014-04-24	102.53	104.60	101.23	103.38	733716
2014-04-25	103.21	103.24	102.16	102.21	440855
2014-04-28	102.71	103.79	102.48	103.75	587374
2014-04-29	103.95	104.09	103.16	103.51	930466
2014-04-30	103.47	104.74	103.00	104.71	812207
2014-05-01	104.32	105.71	103.87	105.56	686444
2014-05-02	105.72	106.95	105.21	106.10	623644
2014-05-05	105.70	106.44	105.09	106.03	861218
2014-05-06	105.55	106.49	105.08	106.07	517058
2014-05-07	106.63	107.75	106.12	107.59	568838
2014-05-08	107.57	108.85	107.27	107.89	989087
2014-05-09	107.92	108.55	107.59	108.49	583375
2014-05-12	108.63	109.10	108.34	108.95	448889
2014-05-13	109.00	109.66	108.11	108.40	375904
2014-05-14	108.44	109.03	107.73	108.30	540985
2014-05-15	108.29	108.77	107.08	107.99	693479
2014-05-16	108.21	108.57	107.40	108.57	590025
2014-05-19	108.50	108.94	107.80	108.37	445365
2014-05-20	108.27	108.91	108.01	108.37	424318
2014-05-21	108.82	109.90	108.09	108.25	383940
2014-05-22	108.18	108.49	107.75	107.78	813005
2014-05-23	108.13	108.90	107.78	108.90	404712
2014-05-27	108.99	109.33	108.00	109.10	476113
2014-05-28	108.88	108.91	107.64	108.49	508288
2014-05-29	108.72	109.21	108.15	109.00	360748
2014-05-30	109.09	109.81	108.51	109.49	585846
2014-06-02	109.71	110.63	109.28	110.39	357349
2014-06-03	110.01	110.71	109.47	110.12	374184
2014-06-04	109.96	110.88	109.68	110.63	318967
2014-06-05	110.82	112.85	110.29	112.79	435647
2014-06-06	112.75	112.75	111.79	112.48	445670
2014-06-09	112.40	112.94	111.12	111.32	612563
2014-06-10	111.12	111.51	109.61	110.24	533372
2014-06-11	110.51	111.08	109.61	110.52	583913
2014-06-12	110.52	110.72	109.11	110.15	633087
2014-06-13	110.47	111.09	109.37	110.70	541282
2014-06-16	110.79	111.20	109.94	110.20	385902
2014-06-17	110.04	110.55	109.36	110.00	691252
2014-06-18	109.92	111.20	109.53	110.65	592131
2014-06-19	111.18	111.57	110.67	111.57	406630
2014-06-20	111.26	111.59	110.63	111.02	1018656
2014-06-23	111.20	111.64	110.65	110.75	463288
2014-06-24	110.49	110.99	110.15	110.66	560441
2014-06-25	110.65	111.10	109.94	110.06	818056
2014-06-26	109.66	109.80	108.52	109.00	516503
2014-06-27	108.86	109.58	108.72	109.32	831338
2014-06-30	109.51	110.11	108.61	109.41	546424
2014-07-01	110.01	110.01	108.26	109.64	1167734
2014-07-02	109.69	109.69	108.58	108.90	595627
2014-07-03	108.90	109.14	108.06	108.34	273762
2014-07-07	108.42	109.06	108.00	108.26	605403
2014-07-08	108.44	109.02	108.29	108.69	518000
2014-07-09	108.72	109.00	107.51	108.61	696383
2014-07-10	108.41	109.97	108.18	109.75	893136
2014-07-11	109.79	109.97	108.96	109.22	410402
2014-07-14	109.45	109.72	108.72	109.50	442093
2014-07-15	109.51	110.57	109.51	110.28	656894
2014-07-16	110.38	110.62	109.50	110.25	652790
2014-07-17	110.13	110.57	109.39	109.39	494007
2014-07-18	109.85	110.72	109.63	110.61	482052
2014-07-21	110.51	110.82	109.98	110.26	603502
2014-07-22	111.33	111.98	110.48	111.72	664111
2014-07-23	111.61	112.06	111.30	111.63	414852
2014-07-24	111.63	112.65	110.90	111.86	908354
2014-07-25	111.75	111.88	109.61	109.75	705559
2014-07-28	109.78	110.80	109.43	110.31	382917
2014-07-29	110.24	111.02	109.01	109.01	465922
2014-07-30	109.19	109.81	108.88	109.37	478298
2014-07-31	108.77	109.29	107.67	107.80	518042
2014-08-01	107.73	108.31	107.11	107.33	1103941
2014-08-04	107.23	108.52	106.71	108.17	512237
2014-08-05	107.61	108.17	106.61	106.77	369164
2014-08-06	106.57	107.47	105.59	106.80	441518
2014-08-07	106.72	107.92	106.18	106.76	405625
2014-08-08	106.81	107.48	106.07	107.35	288166
2014-08-11	107.53	108.35	107.31	107.82	349512
2014-08-12	107.82	108.43	107.45	107.99	270025
2014-08-13	108.12	110.18	108.12	110.07	804186
2014-08-14	110.38	110.64	109.38	110.13	326902
2014-08-15	110.17	110.68	109.44	109.83	387331
2014-08-18	110.38	111.24	110.10	110.96	392886
2014-08-19	110.96	111.60	110.68	111.14	811115
2014-08-20	110.82	111.43	109.84	111.12	558879
2014-08-21	111.40	111.70	110.28	110.29	585549
2014-08-22	110.32	110.41	109.09	109.74	354992
2014-08-25	110.01	110.01	108.99	109.18	523154
2014-08-26	109.17	110.06	108.72	109.40	389209
2014-08-27	109.78	110.34	109.13	109.60	436914
2014-08-28	109.52	110.01	109.12	109.22	297345
2014-08-29	109.70	109.88	109.02	109.35	1304765
2014-09-02	109.24	109.80	109.08	109.23	662852
2014-09-03	109.83	110.15	108.92	109.07	568347
2014-09-04	108.99	109.54	108.55	108.62	431197
2014-09-05	108.77	109.39	108.55	108.88	960061
2014-09-08	108.67	109.49	108.46	109.29	546466
2014-09-09	109.48	109.54	108.98	109.23	584717
2014-09-10	108.96	108.99	107.73	107.80	457935
2014-09-11	107.51	108.67	107.46	108.25	537659
2014-09-12	107.57	107.86	103.97	103.98	926249
2014-09-15	104.04	104.51	103.22	103.45	540204
2014-09-16	103.32	104.70	103.00	103.99	890365
2014-09-17	104.47	105.98	104.39	105.14	771389
2014-09-18	105.16	105.69	104.77	105.31	1045848
2014-09-19	104.72	105.75	104.72	105.25	1351161
2014-09-22	104.80	105.08	103.56	103.60	587683
2014-09-23	103.52	104.19	102.80	102.83	642407
2014-09-24	102.75	103.39	101.94	102.20	1019775
2014-09-25	102.18	102.75	100.90	101.34	838322
2014-09-26	101.00	102.93	100.72	102.63	779869
2014-09-29	102.28	102.58	101.29	102.49	501762
2014-09-30	102.54	102.75	101.18	101.32	765333
2014-10-01	101.11	101.80	100.57	101.32	1182131
2014-10-02	100.95	101.78	99.89	101.57	1342937
2014-10-03	102.17	102.70	101.27	102.12	578648
2014-10-06	102.38	103.10	101.68	102.51	586903
2014-10-07	102.03	102.83	101.14	101.23	426712
2014-10-08	101.57	104.37	101.46	104.26	889684
2014-10-09	103.89	105.08	103.42	104.08	870706
2014-10-10	104.39	106.26	104.37	105.31	807126
2014-10-13	106.02	107.08	105.56	105.77	829246
2014-10-14	105.95	108.57	105.77	108.20	1061880
2014-10-15	107.53	109.27	106.30	106.70	2305696
2014-10-16	105.94	108.01	105.54	107.67	1129359
2014-10-17	108.92	108.92	107.08	108.25	873185
2014-10-20	108.23	109.86	108.19	109.79	715432
2014-10-21	107.93	110.96	107.93	110.88	724907
2014-10-22	110.88	111.90	110.45	110.60	769701
2014-10-23	111.29	112.74	110.65	112.73	1050081
2014-10-24	112.54	113.08	111.65	112.17	674629
2014-10-27	112.19	112.84	111.76	112.73	743585
2014-10-28	112.94	113.42	112.42	113.37	843016
2014-10-29	113.06	113.52	112.28	113.24	1194597
2014-10-30	112.89	115.00	112.64	114.94	793317
2014-10-31	115.65	115.99	114.72	115.70	999848
2014-11-03	115.68	116.65	115.30	116.50	1287401
2014-11-04	116.54	116.96	115.75	116.80	692782
2014-11-05	117.15	117.42	116.11	116.80	998201
2014-11-06	116.62	116.65	114.82	115.00	880646
2014-11-07	115.00	115.52	113.94	114.06	663652
2014-11-10	114.08	115.59	113.94	115.41	918110
2014-11-11	115.10	115.35	113.75	114.13	408830
2014-11-12	113.77	114.03	112.02	112.17	701116
2014-11-13	112.55	113.65	112.11	113.53	116835
2014-11-14	113.82	114.07	112.82	113.14	467529
2014-11-17	113.19	113.81	112.69	113.21	511306
2014-11-18	113.48	114.62	113.17	114.33	591337
2014-11-19	113.95	114.70	113.46	114.22	574221
2014-11-20	114.08	114.45	113.57	114.25	593125
2014-11-21	114.73	115.23	114.19	114.37	671822
2014-11-24	114.78	115.15	114.24	114.65	540917
2014-11-25	114.70	115.11	113.99	114.43	650270
2014-11-26	114.85	115.97	114.37	115.87	458182
2014-11-28	116.08	117.17	115.51	116.14	356033
2014-12-01	116.16	117.13	115.46	116.35	759019
2014-12-02	116.12	118.34	115.81	118.27	825490
2014-12-03	118.10	118.84	117.59	118.78	716435
2014-12-04	118.73	119.35	117.72	119.13	739881
2014-12-05	118.43	119.56	117.46	119.53	771710
2014-12-08	119.53	120.52	118.62	120.45	912776
2014-12-09	120.19	122.41	119.71	122.28	657686
2014-12-10	122.29	123.16	121.43	122.48	885578
2014-12-11	122.90	123.89	122.12	122.22	438798
2014-12-12	121.63	122.85	120.31	120.39	582648
2014-12-15	120.94	121.10	118.44	119.06	536822
2014-12-16	119.00	120.13	118.15	118.72	836152
2014-12-17	118.88	122.28	118.37	122.26	903756
2014-12-18	123.00	123.60	122.30	123.10	815261
2014-12-19	122.86	123.25	120.97	121.78	1557054
2014-12-22	121.75	122.76	121.15	122.67	653107
2014-12-23	123.10	123.38	121.81	121.93	559129
2014-12-24	121.37	122.65	120.88	120.98	365027
2014-12-26	121.46	122.45	121.46	122.04	372786
2014-12-29	122.13	123.21	121.52	121.57	532275
2014-12-30	121.40	122.57	121.12	121.49	455021
2014-12-31	122.18	122.70	118.97	119.02	554439
2015-01-02	119.75	121.43	119.54	121.32	384927
2015-01-05	120.93	122.50	120.38	121.98	611536
2015-01-06	121.98	123.50	121.88	122.92	664652
2015-01-07	123.48	124.51	122.15	124.34	600705
2015-01-08	124.34	125.78	124.17	124.95	587300
2015-01-09	124.77	125.77	124.04	125.20	322791
2015-01-12	126.18	128.06	124.94	127.72	796808
2015-01-13	128.23	128.55	126.50	127.42	574875
2015-01-14	126.77	128.45	125.89	128.17	576452
2015-01-15	128.29	128.71	127.49	128.31	605453
2015-01-16	128.08	128.40	127.27	128.00	711520
2015-01-20	128.04	128.51	127.33	127.75	1043916
2015-01-21	127.75	128.17	126.97	127.72	569771
2015-01-22	128.00	129.00	126.90	128.64	1021068
2015-01-23	127.86	128.93	127.42	128.51	530684
2015-01-26	128.54	130.56	128.01	130.56	524629
2015-01-27	129.78	130.75	129.57	130.31	461071
2015-01-28	130.57	131.64	129.56	130.02	866107
2015-01-29	130.28	130.77	127.89	129.61	733434
2015-01-30	128.29	128.86	125.98	126.00	926092
2015-02-02	126.33	126.88	123.55	126.24	763381
2015-02-03	125.22	127.62	124.79	127.61	554465
2015-02-04	126.95	127.98	126.16	127.39	357109
2015-02-05	127.43	129.42	127.23	129.38	438525
2015-02-06	128.98	128.99	126.86	127.58	1506280
2015-02-09	127.28	128.55	126.55	126.59	775804
2015-02-10	127.16	127.66	126.02	127.41	508769
2015-02-11	127.67	128.12	126.00	127.46	391542
2015-02-12	126.80	129.50	126.28	129.24	499736
2015-02-13	129.34	129.88	127.93	128.59	376738
2015-02-17	128.27	130.22	127.87	128.41	400827
2015-02-18	128.66	130.19	127.70	129.93	510451
2015-02-19	129.36	129.72	126.88	127.17	406727
2015-02-20	126.74	128.85	126.38	128.64	477682
2015-02-23	129.23	129.95	127.74	129.75	536561
2015-02-24	129.48	129.48	125.81	126.88	721240
2015-02-25	126.79	128.70	126.53	127.12	390801
2015-02-26	127.32	127.32	125.50	125.76	425140
2015-02-27	126.07	127.01	124.82	126.93	630514
2015-03-02	127.21	129.10	126.77	127.89	405927
2015-03-03	127.64	128.66	126.94	128.11	326404
2015-03-04	127.69	128.55	126.74	127.36	376987
2015-03-05	127.85	129.36	127.36	127.91	384784
2015-03-06	126.53	126.53	123.11	123.54	668956
2015-03-09	124.48	125.34	123.85	125.17	630416
2015-03-10	124.82	125.66	123.85	124.23	1200400
2015-03-11	124.61	124.83	123.73	124.00	663254
2015-03-12	124.95	127.40	124.77	127.35	689371
2015-03-13	127.40	127.68	126.29	127.42	580509
2015-03-16	128.30	129.39	127.69	128.39	1444652
2015-03-17	128.05	129.32	127.45	129.14	1081336
2015-03-18	128.76	130.81	127.05	130.60	996171
2015-03-19	130.13	131.52	129.84	130.42	1289768
2015-03-20	130.87	135.81	130.86	134.00	16474471
2015-03-23	133.18	135.09	132.87	133.42	1072966
2015-03-24	133.10	134.02	131.24	131.63	1044264
2015-03-25	131.83	132.10	128.71	129.28	693739
2015-03-26	129.03	129.14	126.86	128.28	858898
2015-03-27	127.85	128.55	127.18	127.74	576442
2015-03-30	128.25	129.76	127.52	129.55	601833
2015-03-31	129.16	129.94	128.15	128.38	897696
2015-04-01	128.65	128.73	127.00	127.95	594149
2015-04-02	127.72	130.09	127.72	129.88	514622
2015-04-06	130.33	131.99	129.49	131.64	563967
2015-04-07	131.40	131.57	129.43	129.48	617453
2015-04-08	129.45	130.45	129.45	130.01	470175
2015-04-09	129.72	130.02	127.00	127.10	587707
2015-04-10	128.20	128.94	127.30	127.85	378646
2015-04-13	127.37	128.27	127.37	127.54	492355
2015-04-14	127.70	129.08	127.70	128.32	492503
2015-04-15	128.39	129.89	126.78	126.87	517524
2015-04-16	126.50	128.21	126.23	127.74	321619
2015-04-17	127.55	127.81	125.60	126.68	549858
2015-04-20	126.75	127.78	126.40	127.03	560407
2015-04-21	127.43	128.68	127.43	128.12	555708
2015-04-22	128.09	129.48	127.62	128.51	828374
2015-04-23	128.51	129.44	126.13	127.35	794391
2015-04-24	127.33	129.18	126.73	128.82	829256
2015-04-27	129.24	130.24	128.56	129.15	581773
2015-04-28	128.50	128.50	127.16	127.75	503861
2015-04-29	126.77	127.54	123.76	124.06	645860
2015-04-30	123.61	124.08	121.58	122.36	799000
2015-05-01	122.78	124.31	122.53	122.72	671334
2015-05-04	123.17	124.35	123.14	123.65	529107
2015-05-05	123.08	123.67	119.82	120.19	667159
2015-05-06	120.00	120.65	118.56	119.33	600537
2015-05-07	119.51	121.73	118.99	121.16	547016
2015-05-08	122.51	124.96	122.39	123.01	528961
2015-05-11	122.47	123.59	120.67	121.13	455997
2015-05-12	120.29	122.18	119.56	121.53	487039
2015-05-13	122.03	122.90	119.84	120.27	580163
2015-05-14	121.01	122.87	120.73	122.79	448966
2015-05-15	122.72	124.68	122.72	123.72	1006091
2015-05-18	122.87	123.69	121.75	121.87	915939
2015-05-19	121.70	121.81	120.20	120.37	903789
2015-05-20	120.39	121.37	120.00	120.61	968815
2015-05-21	120.73	121.14	118.85	119.29	681972
2015-05-22	119.29	120.46	118.65	119.21	713568
2015-05-26	119.09	119.49	118.36	119.18	606506
2015-05-27	119.07	120.65	118.97	120.48	420786
2015-05-28	120.11	121.12	119.13	119.94	521876
2015-05-29	120.09	120.48	118.43	118.66	980542
2015-06-01	118.81	121.17	118.26	121.00	731814
2015-06-02	120.24	120.29	118.92	119.76	436694
2015-06-03	119.55	120.75	118.30	118.82	713867
2015-06-04	118.41	118.92	117.41	117.63	752333
2015-06-05	116.78	116.92	115.62	116.27	737836
2015-06-08	116.27	116.54	115.37	115.41	517847
2015-06-09	115.41	115.71	114.33	114.57	593110
2015-06-10	114.75	116.07	113.99	115.04	692406
2015-06-11	115.89	116.37	115.21	115.90	574554
2015-06-12	115.98	116.60	114.79	114.94	592012
2015-06-15	114.54	114.99	112.90	114.13	1411314
2015-06-16	114.19	115.14	113.96	114.99	703091
2015-06-17	115.01	115.83	114.21	115.63	667448
2015-06-18	116.00	117.66	115.13	116.53	961016
2015-06-19	116.18	116.35	115.00	115.36	964449
2015-06-22	115.32	116.18	114.25	114.37	632220
2015-06-23	114.25	115.66	113.63	113.83	798775
2015-06-24	114.01	114.58	113.44	113.51	549789
2015-06-25	113.06	113.56	112.13	112.14	743009
2015-06-26	111.59	112.67	111.18	111.72	1145506
2015-06-29	112.35	112.59	109.96	110.03	701593
2015-06-30	110.72	111.26	109.45	109.89	785340
2015-07-01	110.62	111.96	109.58	111.96	1021425
2015-07-02	112.63	114.03	112.54	112.74	846255
2015-07-06	112.33	113.85	111.05	113.56	643209
2015-07-07	114.00	115.49	112.47	114.96	601809
2015-07-08	114.35	115.27	113.93	114.10	605159
2015-07-09	114.75	115.04	113.53	113.93	583055
2015-07-10	114.65	115.59	114.23	114.93	366833
2015-07-13	113.98	116.04	113.36	114.26	730123
2015-07-14	114.21	114.96	112.62	114.40	668479
2015-07-15	113.93	114.59	113.45	114.40	377550
2015-07-16	115.08	115.53	114.73	115.22	632983
2015-07-17	114.94	115.34	114.16	114.52	377096
2015-07-20	114.30	114.99	113.76	114.67	450759
2015-07-21	114.54	115.22	113.95	114.58	549142
2015-07-22	114.46	115.42	114.06	114.82	406888
2015-07-23	114.62	115.20	111.92	112.74	792953
2015-07-24	112.74	113.97	112.13	113.20	624746
2015-07-27	113.53	114.10	112.92	113.29	717415
2015-07-28	113.40	114.11	112.91	113.67	474801
2015-07-29	113.56	114.72	112.79	114.61	698592
2015-07-30	114.25	114.95	113.81	114.21	582800
2015-07-31	114.55	115.99	113.49	115.14	819803
2015-08-03	115.14	115.88	114.69	115.66	445850
2015-08-04	115.37	116.31	113.09	114.72	511829
2015-08-05	115.07	115.26	113.21	113.85	534296
2015-08-06	113.43	114.03	112.00	113.81	472863
2015-08-07	113.51	114.57	112.70	113.62	479711
2015-08-10	114.27	114.44	113.23	113.70	570698
2015-08-11	113.09	115.16	113.09	114.49	509026
2015-08-12	113.56	114.89	113.42	114.73	444633
2015-08-13	114.07	115.80	113.08	115.69	682233
2015-08-14	115.36	116.35	114.42	115.94	668770
2015-08-17	116.10	117.06	115.19	116.97	520237
2015-08-18	116.73	116.89	116.06	116.69	407858
2015-08-19	116.05	116.64	115.10	116.06	405418
2015-08-20	114.83	115.23	113.85	113.98	861750
2015-08-21	113.56	113.88	111.53	111.58	649964
2015-08-24	107.50	110.31	104.64	105.25	1406745
2015-08-25	107.37	107.45	101.85	101.89	1106131
2015-08-26	103.72	105.22	102.41	105.01	1077298
2015-08-27	106.01	107.30	104.58	106.31	879751
2015-08-28	105.53	106.82	105.28	106.56	596973
2015-08-31	106.33	106.53	103.40	103.51	785446
2015-09-01	102.96	102.96	100.40	101.33	716169
2015-09-02	102.06	103.12	101.51	102.60	499019
2015-09-03	103.17	103.76	102.23	103.16	527390
2015-09-04	102.04	102.46	99.97	100.95	711753
2015-09-08	102.34	102.99	101.43	102.80	419948
2015-09-09	103.99	104.53	101.62	101.83	566761
2015-09-10	101.87	104.56	101.87	103.04	651717
2015-09-11	102.69	105.07	102.56	105.05	523982
2015-09-14	105.38	105.56	104.34	104.72	347096
2015-09-15	104.89	106.53	104.11	106.28	660641
2015-09-16	106.18	108.43	105.46	108.26	504568
2015-09-17	108.33	112.53	107.83	110.58	887834
2015-09-18	109.35	110.90	109.23	110.20	1268607
2015-09-21	110.69	111.95	109.85	111.11	956917
2015-09-22	110.00	110.77	108.93	109.25	637792
2015-09-23	109.31	110.79	108.85	110.35	349119
2015-09-24	110.01	110.66	108.64	109.41	987250
2015-09-25	109.71	110.56	108.87	109.73	426235
2015-09-28	108.54	108.96	106.98	107.64	626667
2015-09-29	107.85	109.50	107.33	108.95	573390
2015-09-30	110.18	110.18	107.66	108.16	818092
2015-10-01	108.63	108.77	106.95	108.56	447888
2015-10-02	107.59	109.70	107.23	109.65	438866
2015-10-05	109.84	111.81	109.70	111.78	342039
2015-10-06	111.71	112.76	111.12	112.13	315296
2015-10-07	112.98	113.85	112.59	113.82	643476
2015-10-08	113.77	114.27	112.89	114.20	490715
2015-10-09	114.19	114.31	113.07	114.23	372114
2015-10-12	114.46	115.13	113.52	114.60	515263
2015-10-13	114.23	115.00	113.32	113.92	474651
2015-10-14	114.11	114.95	111.73	113.83	672639
2015-10-15	114.29	116.36	111.43	116.32	556877
2015-10-16	116.80	118.02	116.14	117.61	727053
2015-10-19	117.26	119.08	117.26	119.00	455903
2015-10-20	118.62	119.59	117.53	118.34	484223
2015-10-21	118.98	119.30	117.26	117.52	584405
2015-10-22	117.64	120.75	117.64	119.24	1203584
2015-10-23	119.28	119.63	117.13	117.68	1202508
2015-10-26	118.02	118.31	116.83	118.24	770319
2015-10-27	118.06	118.87	117.35	118.61	661939
2015-10-28	118.68	119.51	116.26	118.61	535693
2015-10-29	118.32	119.37	118.15	119.18	444765
2015-10-30	119.48	119.98	118.58	118.62	733961
2015-11-02	118.69	121.89	118.37	121.80	624799
2015-11-03	121.43	121.94	119.68	119.92	661695
2015-11-04	120.19	120.59	119.33	119.82	522497
2015-11-05	119.67	120.71	118.91	120.14	389282
2015-11-06	119.11	119.11	115.19	116.24	662973
2015-11-09	115.70	115.91	113.74	114.75	456661
2015-11-10	114.86	117.20	114.60	117.04	473295
2015-11-11	117.30	117.72	116.52	117.18	354701
2015-11-12	116.80	117.00	115.80	115.99	358639
2015-11-13	117.05	117.51	115.08	115.21	372300
2015-11-16	115.07	116.05	114.47	116.05	382133
2015-11-17	115.83	117.99	115.24	116.66	500454
2015-11-18	117.08	118.04	116.23	117.97	302996
2015-11-19	118.24	119.11	117.54	118.38	270281
2015-11-20	118.82	119.83	118.80	119.31	377916
2015-11-23	119.21	119.89	118.35	118.89	497132
2015-11-24	118.37	118.38	116.84	117.56	759623
2015-11-25	117.77	118.34	117.21	118.29	349074
2015-11-27	118.12	119.61	117.71	118.92	168132
2015-11-30	119.35	119.92	117.95	118.08	646472
2015-12-01	118.63	120.62	118.63	120.54	458057
2015-12-02	120.22	120.79	117.54	117.72	558131
2015-12-03	117.38	117.73	115.52	116.27	664467
2015-12-04	117.19	118.45	116.94	117.82	776874
2015-12-07	117.47	117.54	115.52	115.98	662087
2015-12-08	116.37	117.15	114.71	115.08	953189
2015-12-09	114.30	116.22	113.79	115.12	745129
2015-12-10	115.38	115.54	112.83	112.98	783824
2015-12-11	112.26	113.00	111.01	111.87	660726
2015-12-14	111.89	112.19	110.23	111.45	707443
2015-12-15	112.40	113.28	111.86	112.70	599468
2015-12-16	113.22	114.54	112.28	114.31	551412
2015-12-17	114.50	114.90	112.30	112.75	780968
2015-12-18	112.04	112.75	110.14	110.22	1023851
2015-12-21	111.39	111.86	109.36	110.00	632919
2015-12-22	110.61	111.18	109.96	110.44	643803
2015-12-23	110.95	113.29	110.95	113.12	789288
2015-12-24	113.00	114.20	112.24	113.05	320817
2015-12-28	112.78	113.63	112.25	113.45	255910
2015-12-29	114.10	114.73	113.45	114.07	574395
2015-12-30	113.25	114.48	112.05	114.03	431292
2015-12-31	113.95	113.97	112.39	112.98	476148
2016-01-04	111.81	111.81	109.19	110.08	479220
2016-01-05	110.50	111.14	109.80	110.92	502014
2016-01-06	109.87	110.21	108.46	109.25	1133163
2016-01-07	108.02	108.34	106.21	106.39	993175
2016-01-08	106.74	107.34	104.09	104.27	786842
2016-01-11	104.71	106.02	104.41	104.71	882392
2016-01-12	105.18	105.42	102.50	102.97	886900
2016-01-13	103.20	103.50	101.77	102.15	863269
2016-01-14	102.30	102.68	101.16	101.82	838637
2016-01-15	100.47	100.51	98.56	100.14	1120661
2016-01-19	101.24	101.24	99.56	100.06	786843
2016-01-20	98.95	99.23	94.22	96.63	1340191
2016-01-21	97.12	99.00	96.07	96.75	979784
2016-01-22	98.16	102.99	98.16	102.11	1570781
2016-01-25	102.29	103.81	101.28	101.66	1047846
2016-01-26	101.87	103.18	101.87	103.18	1089497
2016-01-27	102.71	102.71	100.82	101.67	896791
2016-01-28	105.00	105.24	92.00	93.42	3049506
2016-01-29	94.74	97.40	92.88	96.61	3596983
2016-02-01	95.77	96.45	92.84	92.97	2072075
2016-02-02	93.40	93.57	88.24	89.88	2581283
2016-02-03	90.28	90.31	87.15	89.07	1413275
2016-02-04	88.65	92.36	88.05	91.05	1471545
2016-02-05	91.06	91.23	87.63	87.75	2033302
2016-02-08	87.36	87.85	82.09	83.88	1735609
2016-02-09	82.45	83.47	80.30	81.19	1890585
2016-02-10	82.05	84.12	81.58	82.72	1189542
2016-02-11	81.49	81.89	80.12	80.54	1849421
2016-02-12	81.73	82.00	80.55	81.01	1348027
2016-02-16	83.34	84.00	82.04	82.73	976171
2016-02-17	83.49	85.64	83.45	83.69	1786643
2016-02-18	83.76	85.98	83.24	85.17	1545362
2016-02-19	84.76	87.69	84.30	87.32	2733578
2016-02-22	88.19	90.30	88.09	90.10	1462215
2016-02-23	89.33	91.25	88.11	88.64	1146783
2016-02-24	88.00	88.77	87.07	88.51	559349
2016-02-25	89.20	90.28	89.20	90.04	816672
2016-02-26	89.98	90.61	89.31	89.34	901692
2016-02-29	89.44	89.98	87.98	88.18	1337174
2016-03-01	89.01	93.39	88.93	93.37	1178697
2016-03-02	93.06	94.33	92.44	94.31	804669
2016-03-03	94.42	95.43	93.84	95.33	1160883
2016-03-04	95.28	95.62	94.33	94.98	1624610
2016-03-07	94.42	94.68	93.24	93.84	951538
2016-03-08	93.51	93.97	90.79	91.10	1017498
2016-03-09	91.53	93.48	91.03	92.63	872521
2016-03-10	93.50	93.50	91.50	92.54	651819
2016-03-11	94.36	95.03	92.90	94.89	809908
2016-03-14	94.40	96.76	93.61	94.30	547705
2016-03-15	93.50	93.88	92.25	92.75	864677
2016-03-16	92.14	95.46	92.09	95.25	1053443
2016-03-17	95.46	97.08	95.00	96.50	851307
2016-03-18	96.48	96.86	94.73	94.75	954818
2016-03-21	95.32	96.23	94.67	96.10	1011646
2016-03-22	95.25	96.69	95.10	96.17	951293
2016-03-23	95.89	96.44	94.53	94.53	900099
2016-03-24	93.70	94.38	92.51	94.27	961088
2016-03-28	94.48	95.05	93.22	94.20	550461
2016-03-29	93.55	96.96	93.42	96.24	871073
2016-03-30	96.67	97.21	95.72	95.86	546109
2016-03-31	95.70	97.13	95.46	96.88	1424448
2016-04-01	96.31	96.96	95.65	96.66	667897
2016-04-04	96.62	97.40	95.90	96.31	674724
2016-04-05	95.55	95.91	95.30	95.51	880668
2016-04-06	95.62	96.96	94.39	96.87	893016
2016-04-07	96.32	96.51	95.17	95.65	760639
2016-04-08	96.81	97.47	96.40	96.93	747440
2016-04-11	97.11	98.18	96.56	97.85	1133182
2016-04-12	98.86	99.27	98.32	99.10	1284234
2016-04-13	99.32	99.53	98.26	98.90	572650
2016-04-14	98.65	99.52	98.12	99.23	485334
2016-04-15	99.04	100.78	98.40	100.47	1012344
2016-04-18	99.85	101.22	99.61	101.21	915127
2016-04-19	101.54	102.41	101.02	102.36	753582
2016-04-20	102.04	102.64	101.69	102.12	1219156
2016-04-21	106.50	108.76	103.71	105.18	2090527
2016-04-22	105.43	106.34	105.02	105.25	853902
2016-04-25	105.07	105.91	105.01	105.91	636256
2016-04-26	106.13	106.68	105.56	106.59	586362
2016-04-27	106.50	107.15	105.39	106.25	531953
2016-04-28	105.32	106.61	105.13	105.64	457160
2016-04-29	105.26	105.53	102.57	105.08	1144256
2016-05-02	105.97	106.93	105.43	106.72	521047
2016-05-03	105.79	105.99	104.15	105.14	724621
2016-05-04	104.45	105.93	103.99	105.23	804132
2016-05-05	105.20	105.79	104.15	104.71	1273571
2016-05-06	104.68	104.98	102.31	104.91	1293596
2016-05-09	105.13	105.98	103.41	105.61	957467
2016-05-10	106.25	106.45	105.62	106.42	803749
2016-05-11	106.29	106.56	104.48	104.60	1233326
2016-05-12	105.10	105.10	103.20	104.10	921720
2016-05-13	103.89	104.31	101.47	101.99	869218
2016-05-16	102.04	103.61	101.37	102.73	505212
2016-05-17	102.49	103.66	100.48	101.04	737295
2016-05-18	100.57	100.94	98.11	99.29	941387
2016-05-19	98.55	99.48	97.29	98.33	687012
2016-05-20	99.02	99.97	98.50	99.34	771503
2016-05-23	99.49	99.98	98.85	99.69	340032
2016-05-24	100.57	100.60	99.62	100.09	706830
2016-05-25	100.32	100.75	98.97	100.39	601569
2016-05-26	100.43	100.96	99.63	100.37	414699
2016-05-27	100.57	101.63	99.69	100.58	328498
2016-05-31	100.74	101.71	100.28	101.36	547990
2016-06-01	101.03	101.79	100.71	101.43	450465
2016-06-02	101.19	102.06	100.12	102.06	626250
2016-06-03	102.62	104.71	101.37	101.53	625443
2016-06-06	101.69	102.18	99.93	100.44	583730
2016-06-07	100.49	101.39	99.47	100.79	380816
2016-06-08	100.67	101.38	100.45	101.30	267968
2016-06-09	100.97	101.98	100.61	101.48	334018
2016-06-10	100.93	102.92	99.86	99.97	548904
2016-06-13	99.97	101.44	99.23	99.46	601760
2016-06-14	99.43	99.92	97.92	98.42	665624
2016-06-15	98.54	100.62	98.18	99.73	875777
2016-06-16	99.04	99.96	98.01	99.86	390039
2016-06-17	99.76	100.42	99.26	100.32	741761
2016-06-20	101.19	103.41	101.10	102.25	1026346
2016-06-21	102.35	102.59	100.64	102.19	546267
2016-06-22	102.41	103.22	101.90	102.58	518239
2016-06-23	103.47	105.37	103.01	105.37	707566
2016-06-24	101.69	104.63	101.47	102.16	1401309
2016-06-27	101.29	101.81	97.05	97.19	1112415
2016-06-28	99.02	99.98	98.69	99.93	968545
2016-06-29	100.78	103.04	100.72	103.02	848111
2016-06-30	103.17	106.52	102.44	106.47	1094760
2016-07-01	105.73	106.04	103.91	104.18	922832
2016-07-05	103.46	103.92	103.07	103.78	702530
2016-07-06	103.42	103.71	102.82	103.32	406393
2016-07-07	103.11	103.11	101.36	102.56	402597
2016-07-08	103.38	106.06	103.38	105.98	641410
2016-07-11	106.04	107.28	105.31	107.05	562907
2016-07-12	107.26	109.25	106.64	109.02	894999
2016-07-13	109.29	109.85	108.27	109.21	520408
2016-07-14	109.29	110.05	108.23	108.71	538133
2016-07-15	106.74	109.64	106.74	109.17	542816
2016-07-18	109.37	110.29	108.25	110.25	596936
2016-07-19	110.31	111.06	109.13	110.88	607741
2016-07-20	110.75	111.19	109.58	110.90	735527
2016-07-21	110.44	113.45	109.67	113.13	1009579
2016-07-22	113.02	115.80	113.02	114.82	1049015
2016-07-25	115.13	116.33	115.00	115.66	597918
2016-07-26	115.92	116.68	114.91	116.01	632690
2016-07-27	116.05	116.50	114.95	115.94	582466
2016-07-28	115.88	117.40	115.60	116.30	542089
2016-07-29	116.37	118.42	116.23	117.82	700972
2016-08-01	117.80	117.92	117.02	117.49	568738
2016-08-02	117.18	117.71	115.70	116.03	848715
2016-08-03	116.20	116.61	115.50	116.28	505475
2016-08-04	116.10	117.21	115.57	117.01	470528
2016-08-05	117.59	117.94	117.10	117.56	417656
2016-08-08	117.85	118.36	117.21	117.69	658413
2016-08-09	117.61	118.06	116.97	118.00	563338
2016-08-10	118.19	118.71	117.20	117.77	595861
2016-08-11	118.31	119.25	117.77	118.84	1043988
2016-08-12	118.74	120.63	118.59	119.15	603133
2016-08-15	118.41	119.91	118.30	119.20	542386
2016-08-16	118.56	119.03	117.72	118.22	746473
2016-08-17	118.58	118.58	116.56	118.30	763202
2016-08-18	118.34	118.63	117.30	117.80	762996
2016-08-19	117.37	117.37	115.10	115.45	907419
2016-08-22	115.49	116.35	114.83	116.19	443602
2016-08-23	116.81	116.81	115.95	115.95	439729
2016-08-24	115.96	116.41	114.46	115.49	683102
2016-08-25	115.64	117.40	115.27	115.52	615132
2016-08-26	115.93	116.36	113.51	114.26	852385
2016-08-29	114.63	115.73	114.63	115.56	452037
2016-08-30	115.70	116.02	114.12	115.25	589983
2016-08-31	115.44	117.84	114.79	117.72	1576270
2016-09-01	117.73	117.85	114.78	115.53	761943
2016-09-02	116.21	118.01	115.87	116.77	450509
2016-09-06	116.93	117.42	116.10	117.34	413854
2016-09-07	117.08	118.87	116.39	118.44	672096
2016-09-08	117.88	118.14	116.26	116.59	1061461
2016-09-09	115.45	115.45	111.00	111.00	733635
2016-09-12	110.61	114.53	110.60	113.93	683163
2016-09-13	112.64	113.08	110.36	110.80	773906
2016-09-14	110.90	111.49	110.28	110.80	422608
2016-09-15	110.35	111.08	109.92	110.62	662857
2016-09-16	109.83	110.41	109.60	109.91	1303822
2016-09-19	110.36	110.64	110.01	110.37	771255
2016-09-20	111.24	111.41	110.09	110.23	395817
2016-09-21	110.51	112.50	109.29	112.15	580796
2016-09-22	112.98	114.04	112.94	113.68	679088
2016-09-23	113.10	114.70	112.25	113.83	522801
2016-09-26	113.39	113.69	112.10	112.29	685298
2016-09-27	112.43	112.59	110.51	110.07	854672
2016-09-28	110.27	110.95	109.72	110.39	583770
2016-09-29	109.66	110.19	107.90	107.91	798364
2016-09-30	108.53	109.15	107.50	108.10	1203255
2016-10-03	107.89	108.00	106.68	107.03	920496
2016-10-04	107.26	108.88	105.51	106.04	684950
2016-10-05	106.29	106.69	103.30	103.58	805417
2016-10-06	102.93	105.29	102.39	104.99	985292
2016-10-07	105.60	106.86	104.28	104.75	888531
2016-10-10	104.94	106.40	104.51	105.98	581435
2016-10-11	105.77	106.29	104.13	104.62	1101060
2016-10-12	104.91	105.49	104.05	105.36	593342
2016-10-13	104.80	105.78	104.67	105.59	695085
2016-10-14	106.14	106.56	104.98	105.07	769241
2016-10-17	105.32	106.14	104.95	105.17	661480
2016-10-18	106.41	106.41	105.12	105.33	552567
2016-10-19	105.30	105.77	104.64	105.70	643567
2016-10-20	108.00	108.45	103.27	104.52	1146629
2016-10-21	103.50	104.14	102.08	103.61	967487
2016-10-24	102.74	102.74	101.02	101.83	948671
2016-10-25	101.27	101.36	99.78	100.50	1027616
2016-10-26	100.22	100.22	98.59	98.83	593059
2016-10-27	98.91	98.91	96.28	96.79	993415
2016-10-28	97.03	97.84	95.25	95.81	570998
2016-10-31	96.37	98.31	95.56	98.22	1051300
2016-11-01	98.02	98.41	96.76	96.91	1188389
2016-11-02	97.04	97.62	95.47	95.47	832153
2016-11-03	95.32	95.87	94.08	94.23	699911
2016-11-04	94.27	96.12	93.90	96.05	918163
2016-11-07	97.97	99.21	97.48	98.63	872352
2016-11-08	98.70	98.74	97.65	98.15	566655
2016-11-09	96.47	100.00	95.06	99.43	952494
2016-11-10	99.59	104.06	99.00	101.77	2297131
2016-11-11	101.50	105.72	101.41	103.51	1643780
2016-11-14	103.62	108.65	103.55	107.39	1714188
2016-11-15	107.45	108.23	105.52	106.11	1394038
2016-11-16	105.77	106.01	103.16	104.02	1000391
2016-11-17	104.10	106.25	103.59	104.49	919580
2016-11-18	104.59	104.69	102.89	103.42	730218
2016-11-21	103.87	105.88	103.87	104.82	1077228
2016-11-22	105.15	106.62	104.54	106.07	922405
2016-11-23	105.07	105.71	104.02	105.38	547908
2016-11-25	106.00	106.49	105.01	105.17	194614
2016-11-28	104.78	106.67	104.14	104.89	811068
2016-11-29	105.08	106.57	104.48	106.03	922960
2016-11-30	105.67	106.28	104.40	105.36	751494
2016-12-01	105.11	106.92	104.84	105.37	1276151
2016-12-02	105.84	107.69	105.31	107.42	958217
2016-12-05	108.25	109.00	105.92	108.23	1480263
2016-12-06	108.95	110.64	108.75	109.77	931073
2016-12-07	110.17	111.37	109.45	111.01	1051884
2016-12-08	110.12	111.21	109.02	110.75	1241334
2016-12-09	110.89	112.34	109.75	110.58	533027
2016-12-12	110.07	112.91	110.07	112.89	836820
2016-12-13	113.34	113.77	111.44	112.73	865510
2016-12-14	112.80	113.41	110.34	110.65	1507874
2016-12-15	110.65	110.94	107.59	107.95	889958
2016-12-16	108.93	110.74	108.77	109.59	1386177
2016-12-19	110.18	111.02	109.53	110.11	661002
2016-12-20	110.27	111.71	109.54	110.30	567453
2016-12-21	110.36	110.75	107.27	107.61	1052055
2016-12-22	107.54	107.99	105.62	106.80	755969
2016-12-23	107.07	107.59	104.90	105.59	583763
2016-12-27	105.98	106.71	105.12	106.00	518556
2016-12-28	105.95	105.95	104.53	104.32	564557
2016-12-29	104.77	106.06	103.95	105.10	671509
2016-12-30	105.02	107.63	104.76	107.55	820249
2017-01-03	108.71	108.92	107.14	108.53	643905
2017-01-04	108.58	110.85	107.06	110.68	1115365
2017-01-05	109.76	110.25	107.97	109.32	571410
2017-01-06	109.13	111.00	108.57	110.49	589128
2017-01-09	110.31	111.02	106.88	107.44	930164
2017-01-10	107.08	107.19	105.63	106.05	666119
2017-01-11	106.12	106.58	104.94	105.05	623965
2017-01-12	105.08	106.27	104.27	106.17	527277
2017-01-13	106.07	106.87	106.05	106.46	532652
2017-01-17	106.31	108.23	105.78	108.01	951385
2017-01-18	108.07	109.56	107.41	108.87	702205
2017-01-19	108.52	108.97	106.90	107.33	665950
2017-01-20	107.41	108.13	106.64	108.10	452141
2017-01-23	107.85	109.75	107.84	109.61	383999
2017-01-24	109.90	110.33	109.02	109.38	528067
2017-01-25	109.66	110.49	108.16	108.73	695315
2017-01-26	109.50	111.01	109.34	110.02	661882
2017-01-27	110.25	110.62	107.82	109.60	725587
2017-01-30	109.15	109.97	108.31	109.04	549456
2017-01-31	108.85	110.29	108.82	108.97	739628
2017-02-01	109.04	110.78	106.76	106.90	674273
2017-02-02	107.04	109.01	106.65	108.49	569293
2017-02-03	109.62	110.54	108.68	108.88	556851
2017-02-06	108.71	109.00	107.74	108.51	506791
2017-02-07	108.81	109.93	107.13	107.39	594886
2017-02-08	107.68	109.02	107.20	108.47	336212
2017-02-09	108.64	109.21	108.23	108.99	449323
2017-02-10	108.96	109.87	108.67	109.79	425636
2017-02-13	110.09	110.66	108.86	110.31	389344
2017-02-14	110.28	111.46	109.01	111.04	568132
2017-02-15	110.65	111.54	109.55	111.16	524981
2017-02-16	111.53	112.94	110.40	110.71	574052
2017-02-17	110.64	111.34	109.70	111.28	383801
2017-02-21	111.20	112.63	110.81	112.32	533359
2017-02-22	112.43	112.78	111.10	112.42	530141
2017-02-23	112.81	113.74	111.48	112.03	451429
2017-02-24	111.92	112.18	110.57	111.74	605163
2017-02-27	112.05	113.21	111.65	112.72	362508
2017-02-28	112.59	112.93	111.59	112.68	601383
2017-03-01	112.72	115.34	111.39	113.75	1087074
2017-03-02	113.38	113.73	111.07	111.50	842909
2017-03-03	111.89	112.60	110.92	112.29	623212
2017-03-06	112.07	113.24	111.75	112.82	662663
2017-03-07	112.64	113.04	111.40	112.12	496394
2017-03-08	111.78	112.01	110.69	110.78	580188
2017-03-09	110.86	111.32	108.03	108.85	750095
2017-03-10	109.52	110.16	106.25	106.68	780770
2017-03-13	106.71	107.28	106.24	106.44	829517
2017-03-14	106.41	106.43	105.28	105.71	463373
2017-03-15	105.79	109.30	105.79	108.80	610040
2017-03-16	108.51	109.62	108.01	108.21	624430
2017-03-17	108.58	110.08	107.89	109.31	1418442
2017-03-20	109.25	109.51	108.43	108.89	329906
2017-03-21	109.59	109.59	106.65	106.77	594581
2017-03-22	107.00	107.13	104.97	105.71	633348
2017-03-23	105.81	108.34	105.81	107.56	833087
2017-03-24	107.93	108.20	106.62	106.79	419785
2017-03-27	106.10	106.75	104.98	105.52	445481
2017-03-28	105.66	105.96	103.66	104.73	538101
2017-03-29	104.75	104.82	103.54	104.62	762832
2017-03-30	104.59	105.46	103.93	105.16	420504
2017-03-31	105.09	106.86	104.45	106.62	763668
2017-04-03	106.57	107.10	106.09	106.82	431471
2017-04-04	106.80	107.64	106.24	107.36	607999
2017-04-05	107.45	108.61	107.11	107.25	502988
2017-04-06	107.12	108.98	106.68	108.59	580508
2017-04-07	108.63	109.35	107.49	107.61	802192
2017-04-10	107.89	108.84	107.48	108.49	458217
2017-04-11	108.37	109.27	108.10	109.05	509862
2017-04-12	109.11	109.49	108.57	108.91	441372
2017-04-13	108.78	108.82	107.70	107.85	259206
2017-04-17	107.92	109.78	107.83	109.73	392054
2017-04-18	109.24	109.95	108.12	108.58	401282
2017-04-19	108.88	109.38	107.57	107.96	592003
2017-04-20	106.92	107.94	104.82	106.86	1312505
2017-04-21	106.78	108.00	106.44	107.67	996623
2017-04-24	108.57	108.75	106.12	107.07	1035054
2017-04-25	107.07	108.36	106.66	108.26	751717
2017-04-26	108.00	108.23	105.99	106.03	843499
2017-04-27	105.91	106.31	104.74	105.13	569378
2017-04-28	105.01	105.26	104.04	104.93	677652
2017-05-01	105.14	105.86	104.74	105.60	473150
2017-05-02	105.69	106.46	104.89	106.21	761584
2017-05-03	106.50	106.50	104.64	105.16	498782
2017-05-04	105.01	105.11	103.79	104.86	759071
2017-05-05	105.04	105.90	104.81	105.51	335150
2017-05-08	105.70	106.03	104.24	104.74	538546
2017-05-09	104.65	104.78	103.22	103.50	505638
2017-05-10	103.23	104.80	103.06	104.23	432219
2017-05-11	103.79	103.95	102.17	103.47	643711
2017-05-12	103.28	103.77	102.54	102.70	422756
2017-05-15	102.76	104.23	102.18	102.72	584079
2017-05-16	102.74	102.74	101.82	102.24	523440
2017-05-17	101.23	103.61	100.69	102.02	768047
2017-05-18	102.22	103.47	101.47	101.86	952083
2017-05-19	101.84	103.21	101.58	102.25	1075623
2017-05-22	102.51	103.36	102.31	102.50	558077
2017-05-23	102.63	103.73	102.29	102.91	426690
2017-05-24	103.19	103.52	102.12	102.17	527064
2017-05-25	102.30	103.10	102.03	102.66	821668
2017-05-26	102.74	103.13	101.48	101.84	455918
2017-05-30	102.00	102.40	101.21	101.22	720793
2017-05-31	101.20	101.98	100.80	101.03	1221366
2017-06-01	100.93	102.88	100.88	102.71	809135
2017-06-02	103.10	103.70	102.49	103.31	740231
2017-06-05	103.25	103.52	102.49	103.17	440109
2017-06-06	103.14	103.14	101.41	101.67	737143
2017-06-07	101.95	102.41	101.66	102.33	683143
2017-06-08	102.43	104.17	102.00	103.55	704833
2017-06-09	103.60	106.50	103.35	106.18	848915
2017-06-12	106.36	109.00	106.10	108.33	1260324
2017-06-13	107.14	108.17	106.19	107.17	754274
2017-06-14	107.55	107.87	105.85	106.24	617392
2017-06-15	105.66	106.72	105.66	106.07	531306
2017-06-16	106.35	106.36	105.19	105.73	1321482
2017-06-19	105.58	105.79	104.74	105.14	630411
2017-06-20	105.21	105.72	104.37	105.32	686210
2017-06-21	105.80	107.52	105.80	106.52	1346111
2017-06-22	106.64	107.70	106.09	106.30	1010214
2017-06-23	106.31	108.14	106.31	106.77	590915
2017-06-26	107.13	107.54	106.59	106.73	442310
2017-06-27	106.52	107.19	105.85	105.20	653438
2017-06-28	105.79	106.23	105.44	105.72	657115
2017-06-29	105.51	106.00	105.10	105.72	1106988
2017-06-30	106.14	106.40	105.33	105.80	1063921
2017-07-03	106.09	107.80	105.74	107.52	419862
2017-07-05	107.42	107.88	105.66	105.92	557663
2017-07-06	105.86	105.86	102.59	102.75	895995
2017-07-07	102.74	103.09	101.87	102.43	744514
2017-07-10	102.60	102.87	100.70	100.72	523102
2017-07-11	100.70	100.70	99.22	99.45	942944
2017-07-12	100.24	101.33	99.83	100.72	1076989
2017-07-13	101.62	103.60	101.20	103.52	999410
2017-07-14	103.96	105.06	103.73	104.70	585697
2017-07-17	104.60	105.66	104.02	104.88	663254
2017-07-18	104.64	105.11	103.00	103.34	802720
2017-07-19	103.43	104.96	103.43	104.91	434988
2017-07-20	103.98	105.08	100.44	101.14	1481182
2017-07-21	101.07	102.63	101.07	101.93	945613
2017-07-24	101.84	102.38	101.82	102.00	634551
2017-07-25	102.30	102.34	101.71	102.02	646336
2017-07-26	101.85	102.50	101.70	101.84	681097
2017-07-27	101.77	103.05	101.36	102.81	621821
2017-07-28	102.90	104.22	102.87	103.25	580949
2017-07-31	103.64	103.64	102.52	103.27	608401
2017-08-01	103.53	105.29	103.17	104.06	984622
2017-08-02	103.68	104.44	102.38	102.84	447884
2017-08-03	102.69	103.00	102.23	102.27	1447007
2017-08-04	102.24	103.21	102.20	102.59	405821
2017-08-07	102.58	102.71	102.15	102.29	446689
2017-08-08	102.16	102.52	101.69	101.85	450429
2017-08-09	101.91	102.13	101.31	101.70	558795
2017-08-10	101.21	101.71	100.00	100.03	825683
2017-08-11	99.77	100.23	97.68	99.00	941859
2017-08-14	99.60	100.89	99.06	100.37	706270
2017-08-15	100.35	100.35	98.60	99.47	493489
2017-08-16	99.32	100.09	98.97	99.20	781030
2017-08-17	98.66	99.30	97.66	97.66	632473
2017-08-18	97.50	97.96	96.16	96.47	600083
2017-08-21	96.48	97.96	96.13	97.47	507900
2017-08-22	97.53	97.70	96.20	96.98	524129
2017-08-23	96.89	98.77	96.59	98.13	783600
2017-08-24	98.10	98.36	97.01	97.10	789383
2017-08-25	97.46	98.37	96.64	97.85	341475
2017-08-28	98.25	98.80	96.39	96.83	523672
2017-08-29	96.58	96.87	95.86	96.16	337586
2017-08-30	96.03	97.22	95.44	97.05	437223
2017-08-31	97.40	97.69	96.08	96.38	1232782
2017-09-01	96.53	97.64	96.09	97.11	403488
2017-09-05	96.72	97.16	94.92	95.73	1067569
2017-09-06	96.06	97.05	95.73	96.54	728992
2017-09-07	96.47	96.90	95.50	96.34	580932
2017-09-08	96.13	96.46	95.35	95.45	834673
2017-09-11	95.96	96.74	95.83	96.60	606133
2017-09-12	96.62	97.27	95.93	96.17	695668
2017-09-13	95.91	96.30	95.55	96.12	679783
2017-09-14	96.40	98.30	96.25	97.84	1741762
2017-09-15	98.05	98.45	96.72	98.44	2184045
2017-09-18	98.67	98.70	97.36	98.18	811163
2017-09-19	98.05	98.22	96.24	96.34	1161490
2017-09-20	96.47	97.78	96.37	97.72	790290
2017-09-21	98.04	101.86	97.76	101.13	1457201
2017-09-22	101.20	102.62	100.52	100.67	797852
2017-09-25	100.38	102.11	100.38	101.70	693317
2017-09-26	101.69	103.41	101.58	103.06	1139041
2017-09-27	102.72	103.16	101.23	101.25	993088
2017-09-28	101.13	102.19	100.45	99.98	799164
2017-09-29	99.68	101.38	99.58	101.32	859519
2017-10-02	101.31	102.56	101.31	102.14	919547
2017-10-03	102.14	103.61	102.14	103.22	805974
2017-10-04	103.02	104.45	102.90	104.39	687342
2017-10-05	104.48	105.57	104.25	104.37	1077198
2017-10-06	104.06	105.12	103.46	105.01	861933
2017-10-09	104.00	104.68	103.89	104.35	11521311
2017-10-10	104.63	105.79	103.61	104.49	1015062
2017-10-11	104.64	105.54	104.63	104.90	680156
2017-10-12	104.72	105.22	104.44	104.83	478764
2017-10-13	105.44	105.44	103.47	103.49	1243309
2017-10-16	103.42	104.07	102.80	102.87	1166802
2017-10-17	102.81	103.28	101.94	102.01	923187
2017-10-18	102.08	102.70	101.44	101.54	881823
2017-10-19	99.16	99.55	96.65	98.66	2764489
2017-10-20	99.15	99.18	97.23	97.40	986351
2017-10-23	97.61	98.26	97.29	97.92	603514
2017-10-24	97.64	98.10	96.13	96.20	1336270
2017-10-25	96.31	96.78	94.95	95.80	1396886
2017-10-26	96.41	96.75	95.36	95.88	940859
2017-10-27	96.04	96.83	95.06	95.47	787188
2017-10-30	95.09	95.82	93.92	94.53	1187217
2017-10-31	94.65	95.82	93.97	95.68	1048032
2017-11-01	95.67	96.13	95.05	95.19	676697
2017-11-02	95.03	95.98	94.60	95.19	708769
2017-11-03	94.80	95.09	93.95	94.15	764009
2017-11-06	94.44	95.59	94.40	95.30	792696
2017-11-07	95.62	96.83	95.56	96.46	1049036
2017-11-08	96.43	97.46	96.16	97.04	1409839
2017-11-09	96.95	99.00	96.41	98.75	866334
2017-11-10	98.11	100.41	98.04	99.89	794135
2017-11-13	100.24	100.83	99.70	100.06	934626
2017-11-14	99.74	101.81	99.15	100.04	1008570
2017-11-15	99.75	100.74	98.86	100.16	671644
2017-11-16	100.24	101.69	100.24	100.81	821331
2017-11-17	100.38	101.51	100.38	100.87	815302
2017-11-20	100.84	101.29	100.15	100.52	769428
2017-11-21	100.53	101.11	100.09	101.06	906484
2017-11-22	100.76	101.30	100.04	100.75	788413
2017-11-24	101.21	101.32	100.56	100.98	210267
2017-11-27	101.15	101.64	100.43	101.21	591028
2017-11-28	101.13	101.15	99.62	100.88	1349170
2017-11-29	101.00	102.63	100.37	102.23	827461
2017-11-30	102.51	102.74	101.91	102.23	1320727
2017-12-01	102.62	103.14	101.59	102.03	1072214
2017-12-04	102.89	104.11	102.89	103.95	924614
2017-12-05	106.04	106.04	102.39	102.61	996052
2017-12-06	103.02	103.04	101.83	102.39	951640
2017-12-07	102.57	102.57	101.69	101.82	893020
2017-12-08	102.33	103.02	101.52	102.60	1050547
2017-12-11	102.64	103.34	102.47	102.60	1213428
2017-12-12	102.75	103.62	102.74	103.02	682052
2017-12-13	103.18	103.64	102.90	102.90	699475
2017-12-14	103.21	103.56	102.85	103.13	646090
2017-12-15	103.57	104.16	103.00	103.23	1904916
2017-12-18	103.65	104.58	103.07	103.79	1193862
2017-12-19	103.65	103.88	101.58	101.62	2196058
2017-12-20	101.50	102.00	98.97	98.99	1126317
2017-12-21	99.20	99.57	98.70	99.12	1047421
2017-12-22	99.59	100.35	99.16	100.04	656128
2017-12-26	100.29	100.96	99.91	100.35	691148
2017-12-27	100.71	100.92	99.98	100.66	659145
2017-12-28	100.55	101.27	100.48	100.11	749170
2017-12-29	100.41	101.38	100.26	100.93	748584
2018-01-02	101.05	101.11	100.28	100.64	841037
2018-01-03	100.96	101.20	100.55	100.95	521251
2018-01-04	100.74	100.94	98.85	98.85	883976
2018-01-05	99.22	100.03	99.11	99.86	597367
2018-01-08	99.67	100.00	98.73	99.38	844354
2018-01-09	99.10	99.49	98.56	98.63	1039838
2018-01-10	98.27	98.27	95.68	96.08	993821
2018-01-11	96.50	96.70	95.47	95.73	664325
2018-01-12	95.86	95.89	95.23	95.47	616582
2018-01-16	95.74	96.57	94.94	94.99	695142
2018-01-17	95.55	95.79	94.42	95.07	850050
2018-01-18	95.12	95.12	93.99	94.11	858522
2018-01-19	94.18	94.73	92.95	93.91	1699843
2018-01-22	93.88	96.13	93.88	95.96	1183588
2018-01-23	96.18	97.21	95.99	97.15	830588
2018-01-24	97.14	97.61	96.50	96.98	980037
2018-01-25	96.01	97.09	94.60	96.49	1111095
2018-01-26	98.11	99.25	96.41	97.92	987339
2018-01-29	97.89	98.98	96.98	98.47	1288918
2018-01-30	98.38	98.99	97.80	98.19	1350870
2018-01-31	98.56	100.56	98.25	100.52	1612494
2018-02-01	100.47	100.99	98.97	99.50	1202948
2018-02-02	98.80	99.42	97.41	98.07	1426507
2018-02-05	97.69	97.86	93.64	93.64	1788310
2018-02-06	92.32	94.71	91.20	93.45	2448717
2018-02-07	93.18	94.75	92.78	92.86	1100825
2018-02-08	92.66	94.18	90.61	90.61	1376334
2018-02-09	91.15	93.05	89.46	92.18	1761105
2018-02-12	92.31	93.20	89.62	92.69	996285
2018-02-13	92.66	94.27	91.91	93.82	921313
2018-02-14	93.12	94.43	92.03	93.79	1124675
2018-02-15	94.13	95.97	93.86	95.54	1040004
2018-02-16	95.47	96.63	95.38	96.20	639791
2018-02-20	95.86	97.51	95.78	96.25	1043264
2018-02-21	96.03	97.35	94.49	94.50	1382164
2018-02-22	94.66	97.15	94.56	95.91	885990
2018-02-23	96.50	97.67	95.41	97.62	431887
2018-02-26	97.93	98.11	97.00	98.06	556776
2018-02-27	98.22	98.95	95.85	95.89	959204
2018-02-28	96.44	98.43	95.95	96.92	1467199
2018-03-01	96.39	98.15	95.59	96.67	1233692
2018-03-02	96.29	97.91	95.25	97.85	1015160
2018-03-05	96.73	99.24	96.52	98.41	1354153
2018-03-06	98.34	99.93	97.81	99.83	698881
2018-03-07	99.33	100.56	98.88	100.08	996531
2018-03-08	100.50	100.50	99.16	99.47	761608
2018-03-09	99.71	99.77	97.80	99.61	799569
2018-03-12	99.45	100.12	99.01	99.79	1115684
2018-03-13	100.36	100.36	98.20	98.49	928463
2018-03-14	98.93	99.06	98.03	98.71	784012
2018-03-15	98.91	98.99	97.72	98.38	761499
2018-03-16	98.25	99.45	97.72	98.94	2466745
2018-03-19	98.99	98.99	97.58	98.26	737900
2018-03-20	98.35	99.10	96.87	97.58	813500
2018-03-21	97.64	98.12	96.50	96.98	843660
2018-03-22	96.66	98.21	96.00	96.05	604609
2018-03-23	96.08	96.29	92.62	92.94	1116560
2018-03-26	93.75	94.64	92.42	94.44	814005
2018-03-27	94.38	96.46	92.91	94.96	753250
2018-03-28	95.52	98.23	95.52	97.18	829003
2018-03-29	97.19	97.81	96.41	96.83	773978
2018-04-02	96.92	97.23	94.60	95.37	832719
2018-04-03	95.45	97.21	94.57	96.80	945592
2018-04-04	96.14	97.34	95.28	96.32	1242531
2018-04-05	96.64	96.64	95.05	96.00	627264
2018-04-06	95.72	96.64	94.23	94.52	951440
2018-04-09	94.78	95.54	94.23	94.45	559920
2018-04-10	94.95	95.85	94.19	95.19	648948
2018-04-11	94.56	96.09	94.14	95.11	482632
2018-04-12	95.21	95.24	93.97	95.00	888084
2018-04-13	95.05	95.36	94.27	95.14	728077
2018-04-16	95.75	96.93	94.91	96.52	781225
2018-04-17	96.63	97.80	96.06	97.08	626551
2018-04-18	97.50	97.90	96.21	96.51	750800
2018-04-19	96.62	98.22	94.90	97.05	864368
2018-04-20	96.96	98.13	95.15	96.00	842026
2018-04-23	96.22	96.75	95.48	96.22	764121
2018-04-24	95.92	96.56	95.14	96.17	718734
2018-04-25	96.08	96.97	95.43	96.39	858910
2018-04-26	96.57	98.27	96.37	97.67	834238
2018-04-27	97.27	99.45	97.15	98.62	1136184
2018-04-30	99.08	99.25	97.59	97.74	1147247
2018-05-01	97.80	98.75	97.14	98.17	1513701
2018-05-02	97.69	97.85	95.59	97.01	1208978
2018-05-03	96.80	97.90	96.68	97.51	2358100
2018-05-04	97.50	100.38	97.48	99.92	1103871
2018-05-07	100.53	100.69	99.98	100.36	795519
2018-05-08	100.18	100.63	99.59	100.27	752668
2018-05-09	100.24	101.14	99.89	100.91	612806
2018-05-10	101.29	101.72	100.62	101.22	605865
2018-05-11	101.36	101.63	99.87	100.08	614674
2018-05-14	100.07	100.31	98.61	98.96	1153124
2018-05-15	98.29	98.49	96.15	96.48	1350875
2018-05-16	96.70	96.98	94.98	95.12	1212436
2018-05-17	95.07	95.62	94.26	94.57	989681
2018-05-18	94.55	94.94	93.95	94.27	2442416
2018-05-21	94.68	96.04	93.56	95.30	1101980
2018-05-22	95.31	95.63	94.42	95.13	945497
2018-05-23	95.17	96.52	95.02	96.23	1147170
2018-05-24	96.30	96.69	95.33	95.72	630703
2018-05-25	95.76	95.94	95.29	95.86	432159
2018-05-29	95.27	96.21	94.83	95.62	877715
2018-05-30	95.90	97.69	95.45	97.25	605967
2018-05-31	96.77	97.77	95.89	97.52	1497080
2018-06-01	98.10	98.10	97.08	97.99	794984
2018-06-04	98.35	98.35	97.23	98.29	1058765
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

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