TDY Historical Prices

Summary

Key Stock Metrics

355.41

(April 24, 2024)

52-Week Low

522.50

(January 31, 2025)

52-Week High

522.50

(January 31, 2025)

All-Time High

485.40

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-11-23	8.44	8.44	8.44	8.44	60000
1999-11-24	8.44	10.69	8.44	10.50	917700
1999-11-26	10.50	10.50	10.50	10.50	32700
1999-11-29	10.63	10.63	9.25	9.25	511000
1999-11-30	9.38	9.38	8.50	8.81	2424000
1999-12-01	9.00	10.50	9.00	9.63	462000
1999-12-02	10.00	10.00	9.25	9.38	799500
1999-12-03	9.50	9.63	9.31	9.44	292300
1999-12-06	9.38	9.69	9.19	9.25	239100
1999-12-07	9.19	9.25	8.88	8.94	753300
1999-12-08	9.06	9.63	8.94	9.00	294100
1999-12-09	9.00	9.00	8.06	8.38	801700
1999-12-10	8.19	8.31	8.06	8.06	574400
1999-12-13	8.06	8.13	7.94	7.94	748300
1999-12-14	7.94	8.00	7.81	7.94	84700
1999-12-15	7.94	8.38	7.88	8.06	275500
1999-12-16	8.19	8.50	8.19	8.31	150900
1999-12-17	8.31	8.50	8.31	8.38	178700
1999-12-20	8.38	8.63	8.31	8.44	369700
1999-12-21	8.69	8.69	8.38	8.38	86900
1999-12-22	9.13	9.13	8.63	8.75	521400
1999-12-23	8.75	9.19	8.75	8.88	148600
1999-12-27	8.88	9.25	8.88	9.00	57400
1999-12-28	8.94	9.19	8.75	9.19	262700
1999-12-29	9.25	9.63	9.19	9.38	233600
1999-12-30	9.69	10.13	8.88	9.25	1056000
1999-12-31	9.25	9.75	9.25	9.44	263000
2000-01-03	9.56	9.63	9.31	9.38	315400
2000-01-04	9.38	9.38	8.94	9.13	444300
2000-01-05	9.06	9.69	9.06	9.50	109100
2000-01-06	9.63	9.63	9.13	9.25	120700
2000-01-07	9.56	9.63	9.38	9.56	222100
2000-01-10	9.56	9.81	9.50	9.75	97500
2000-01-11	9.50	9.56	9.13	9.38	290600
2000-01-12	9.38	9.50	9.31	9.38	60300
2000-01-13	9.25	9.38	9.19	9.25	82400
2000-01-14	9.25	9.63	9.19	9.56	36100
2000-01-18	9.56	9.88	9.44	9.63	72300
2000-01-19	9.75	10.00	9.56	9.69	429300
2000-01-20	9.69	9.75	9.25	9.44	21800
2000-01-21	9.38	9.75	9.38	9.75	16100
2000-01-24	9.94	10.00	9.63	9.63	122900
2000-01-25	9.75	9.81	9.50	9.56	40200
2000-01-26	9.69	9.88	9.56	9.56	65500
2000-01-27	9.69	10.06	9.69	9.69	112700
2000-01-28	9.81	9.94	9.25	9.25	247000
2000-01-31	9.38	9.44	9.19	9.25	128200
2000-02-01	9.19	9.38	9.19	9.25	62400
2000-02-02	9.38	9.50	9.19	9.19	124500
2000-02-03	9.19	9.19	9.00	9.19	291200
2000-02-04	9.44	9.44	9.00	9.00	63800
2000-02-07	9.19	9.19	8.88	8.94	29300
2000-02-08	8.94	9.13	8.88	9.00	107800
2000-02-09	9.00	9.13	8.94	8.94	152600
2000-02-10	9.06	9.06	8.75	8.75	87200
2000-02-11	8.88	8.94	8.69	8.69	57000
2000-02-14	8.81	8.81	8.63	8.63	37400
2000-02-15	8.63	9.00	8.63	8.94	101400
2000-02-16	8.88	9.00	8.81	8.81	283000
2000-02-17	8.94	9.13	8.81	9.00	563600
2000-02-18	8.94	10.25	8.75	9.19	402600
2000-02-22	9.38	9.75	9.31	9.50	255200
2000-02-23	9.63	9.69	8.75	9.00	374500
2000-02-24	9.13	9.38	8.88	8.88	128000
2000-02-25	9.13	9.13	8.81	8.81	111600
2000-02-28	8.94	9.44	8.75	8.88	208900
2000-02-29	9.00	9.00	8.69	8.69	118000
2000-03-01	8.69	8.94	8.56	8.56	80000
2000-03-02	8.50	8.69	8.50	8.50	88300
2000-03-03	8.63	8.94	8.56	8.88	26800
2000-03-06	8.81	9.13	8.81	9.00	76600
2000-03-07	9.06	9.13	8.63	8.63	50400
2000-03-08	8.63	8.81	8.38	8.81	166200
2000-03-09	8.94	9.00	8.63	9.00	152400
2000-03-10	9.13	9.38	8.75	9.31	725500
2000-03-13	9.44	10.44	8.88	10.19	250400
2000-03-14	10.50	11.63	10.50	10.81	435100
2000-03-15	10.94	11.00	10.63	10.63	137200
2000-03-16	11.00	11.06	10.75	10.94	440900
2000-03-17	11.00	12.88	11.00	12.38	926200
2000-03-20	13.00	13.44	12.63	13.06	717400
2000-03-21	13.44	13.88	12.75	13.63	527500
2000-03-22	13.63	13.75	12.56	13.56	437100
2000-03-23	13.50	13.75	13.00	13.63	496700
2000-03-24	13.94	15.94	13.75	15.69	585900
2000-03-27	16.50	18.56	16.19	18.38	1053800
2000-03-28	19.56	28.50	18.50	26.00	1939100
2000-03-29	24.94	24.94	18.50	18.75	2304600
2000-03-30	18.25	19.00	16.00	19.00	808500
2000-03-31	18.25	19.13	16.50	18.50	580600
2000-04-03	17.50	17.63	15.50	15.81	455200
2000-04-04	15.75	15.75	13.38	14.88	775200
2000-04-05	14.88	16.88	14.38	16.00	387000
2000-04-06	16.25	16.63	15.13	15.81	311000
2000-04-07	16.19	16.50	15.81	15.94	238000
2000-04-10	16.44	16.44	15.75	15.88	153100
2000-04-11	15.81	16.06	15.38	15.63	89000
2000-04-12	15.81	15.94	15.25	15.56	195500
2000-04-13	15.63	16.81	15.63	16.19	128900
2000-04-14	16.31	16.31	13.75	13.88	254100
2000-04-17	13.75	14.94	13.31	14.63	248600
2000-04-18	15.13	17.25	15.13	16.56	254600
2000-04-19	16.56	17.25	16.56	17.13	194000
2000-04-20	17.00	17.13	16.56	17.06	78300
2000-04-24	17.06	18.00	16.44	17.81	174200
2000-04-25	17.94	19.81	17.94	19.19	206800
2000-04-26	19.19	20.00	18.69	19.63	141700
2000-04-27	19.19	19.19	17.38	18.13	345400
2000-04-28	18.25	18.38	16.50	17.50	183600
2000-05-01	17.44	18.19	17.38	18.06	110900
2000-05-02	18.00	18.56	17.94	18.13	110600
2000-05-03	17.88	18.00	17.00	18.00	186600
2000-05-04	17.50	18.13	17.31	18.13	88200
2000-05-05	18.38	18.81	18.25	18.69	95300
2000-05-08	18.69	18.69	18.13	18.31	68300
2000-05-09	18.56	19.06	18.50	18.88	240900
2000-05-10	18.63	18.75	17.31	17.63	95100
2000-05-11	17.88	18.00	17.50	17.69	40800
2000-05-12	17.56	18.00	17.50	17.50	48100
2000-05-15	17.50	17.56	16.25	16.38	88600
2000-05-16	16.50	16.63	15.63	16.00	140100
2000-05-17	16.00	16.13	15.00	15.19	180700
2000-05-18	15.13	15.13	14.19	14.25	167700
2000-05-19	14.31	14.50	13.63	13.88	356700
2000-05-22	13.88	13.88	12.75	13.13	100400
2000-05-23	13.25	13.63	12.94	13.06	70400
2000-05-24	12.50	12.50	10.75	11.50	357200
2000-05-25	11.88	13.38	11.88	12.88	150600
2000-05-26	13.00	13.13	12.25	12.69	77300
2000-05-30	13.00	16.00	13.00	16.00	74100
2000-05-31	13.69	15.81	13.69	15.81	51200
2000-06-01	14.56	15.00	14.50	14.88	89500
2000-06-02	14.88	15.13	14.50	14.50	83800
2000-06-05	14.63	14.63	14.06	14.31	50800
2000-06-06	14.00	14.44	13.25	13.44	89600
2000-06-07	13.38	15.63	13.38	14.44	137700
2000-06-08	14.44	14.44	13.56	13.69	75800
2000-06-09	13.81	13.94	13.44	13.50	86200
2000-06-12	13.63	14.00	13.44	13.50	153500
2000-06-13	13.75	13.81	13.44	13.75	138800
2000-06-14	13.75	13.75	13.31	13.31	58600
2000-06-15	13.31	13.50	13.06	13.19	33600
2000-06-16	13.06	13.56	13.06	13.50	92400
2000-06-19	13.81	13.88	13.50	13.63	48100
2000-06-20	13.75	13.75	13.50	13.56	32800
2000-06-21	14.00	14.00	13.63	13.88	140000
2000-06-22	14.13	16.50	14.06	16.00	267500
2000-06-23	16.00	16.38	15.50	15.94	136500
2000-06-26	15.50	16.88	15.50	16.88	125800
2000-06-27	16.31	18.38	16.19	17.63	190900
2000-06-28	17.50	18.75	17.38	18.75	123600
2000-06-29	17.44	19.13	17.44	19.13	309700
2000-06-30	19.06	19.50	16.75	18.88	447600
2000-07-03	17.13	18.69	17.00	18.69	54200
2000-07-05	17.50	17.88	17.19	17.50	80400
2000-07-06	16.81	17.00	16.50	16.81	73300
2000-07-07	16.81	17.19	16.81	17.06	39000
2000-07-10	16.94	17.50	16.94	17.13	36700
2000-07-11	17.13	17.44	17.00	17.25	129600
2000-07-12	17.31	17.63	17.31	17.50	79000
2000-07-13	17.50	17.69	17.31	17.56	96400
2000-07-14	17.75	17.75	17.25	17.38	104300
2000-07-17	17.44	17.44	17.19	17.31	51100
2000-07-18	17.25	18.13	17.25	17.94	98200
2000-07-19	17.94	18.00	17.56	17.63	57800
2000-07-20	17.63	19.25	17.63	18.94	131700
2000-07-21	18.56	19.06	18.44	18.94	81800
2000-07-24	19.00	19.13	18.75	18.94	67400
2000-07-25	18.88	18.94	18.63	18.94	32700
2000-07-26	18.88	21.56	18.69	21.56	191600
2000-07-27	20.88	20.88	19.81	19.88	117000
2000-07-28	20.00	20.25	19.88	20.00	97700
2000-07-31	20.00	20.00	19.56	19.75	111000
2000-08-01	19.94	19.94	18.25	18.81	77000
2000-08-02	18.75	19.25	18.38	19.25	41800
2000-08-03	19.25	19.25	17.94	18.25	147800
2000-08-04	15.50	16.13	14.69	15.25	531300
2000-08-07	15.25	17.00	14.88	16.75	255200
2000-08-08	16.69	16.75	16.25	16.63	62700
2000-08-09	16.75	19.75	16.75	19.25	708100
2000-08-10	19.00	20.56	18.50	19.25	348200
2000-08-11	19.00	20.25	19.00	19.50	267900
2000-08-14	19.38	20.00	19.38	19.56	41400
2000-08-15	19.56	19.56	18.50	19.25	84100
2000-08-16	18.63	19.88	18.19	19.75	63800
2000-08-17	20.50	20.94	20.31	20.44	2349500
2000-08-18	20.25	20.25	19.63	20.13	562900
2000-08-21	20.38	20.38	19.88	19.94	353000
2000-08-22	19.94	19.94	19.50	19.75	581800
2000-08-23	19.75	19.75	19.50	19.50	181200
2000-08-24	19.50	20.38	19.50	20.19	339300
2000-08-25	20.19	20.25	19.63	19.63	153500
2000-08-28	19.56	19.69	19.00	19.00	782200
2000-08-29	19.00	20.13	19.00	20.00	193700
2000-08-30	19.13	20.25	19.13	20.06	138000
2000-08-31	20.13	20.25	19.75	20.13	286900
2000-09-01	20.00	23.25	19.81	22.44	440300
2000-09-05	22.19	22.25	21.25	21.94	271600
2000-09-06	22.19	22.19	21.13	21.31	147400
2000-09-07	21.31	23.13	21.13	23.13	219700
2000-09-08	23.00	27.00	22.63	25.94	1356600
2000-09-11	26.38	30.00	25.94	27.75	1676100
2000-09-12	29.00	30.56	28.75	30.13	1056900
2000-09-13	29.38	30.00	28.25	28.50	510100
2000-09-14	28.75	30.00	27.75	28.88	572100
2000-09-15	28.75	28.94	28.13	28.88	219500
2000-09-18	28.88	28.88	25.50	26.06	628200
2000-09-19	26.06	26.06	23.88	24.44	478000
2000-09-20	24.19	26.25	24.13	25.88	361100
2000-09-21	26.00	27.50	26.00	27.19	436800
2000-09-22	26.69	26.88	23.50	25.56	518000
2000-09-25	25.75	27.00	25.38	26.19	228300
2000-09-26	27.00	28.25	26.75	27.63	291900
2000-09-27	28.13	28.75	27.50	27.75	260000
2000-09-28	27.50	28.50	26.63	28.50	206700
2000-09-29	28.63	29.13	28.25	29.13	244900
2000-10-02	29.00	29.06	25.25	25.31	212200
2000-10-03	25.44	25.75	24.00	24.50	225400
2000-10-04	24.63	25.31	23.63	24.94	400000
2000-10-05	25.06	25.88	24.13	24.38	312000
2000-10-06	24.25	24.38	22.25	23.44	336400
2000-10-09	23.44	23.44	22.63	23.44	78000
2000-10-10	23.44	24.75	23.00	23.19	144300
2000-10-11	22.81	22.81	19.88	21.25	620200
2000-10-12	22.00	22.38	20.63	21.19	277200
2000-10-13	21.13	23.75	21.13	23.63	199300
2000-10-16	23.75	24.88	23.00	23.25	182300
2000-10-17	23.50	23.81	21.88	22.25	186600
2000-10-18	22.19	24.25	21.88	22.69	307800
2000-10-19	23.06	25.00	22.75	25.00	121300
2000-10-20	25.00	28.25	24.88	27.50	514400
2000-10-23	28.13	28.69	26.31	26.31	197700
2000-10-24	26.31	26.69	25.25	25.25	45400
2000-10-25	24.50	24.88	22.75	23.50	294800
2000-10-26	23.75	24.38	22.00	23.00	230800
2000-10-27	23.00	23.69	22.75	23.00	77300
2000-10-30	22.88	23.50	22.38	23.13	96200
2000-10-31	23.13	25.38	23.13	25.06	152600
2000-11-01	24.63	26.75	24.63	25.75	104400
2000-11-02	25.69	26.50	25.25	25.81	129200
2000-11-03	26.00	26.88	26.00	26.50	149300
2000-11-06	26.50	26.63	26.00	26.00	73400
2000-11-07	26.25	27.13	25.75	26.94	94900
2000-11-08	26.88	27.13	25.25	25.25	101500
2000-11-09	25.00	25.50	23.88	24.50	85400
2000-11-10	24.25	24.50	23.13	23.75	97900
2000-11-13	23.50	23.94	22.63	23.94	90900
2000-11-14	24.00	25.00	24.00	25.00	70600
2000-11-15	24.94	25.69	24.94	25.63	86100
2000-11-16	25.88	26.38	25.88	26.19	198000
2000-11-17	26.44	26.44	25.69	25.94	111200
2000-11-20	25.69	25.88	24.75	25.00	84500
2000-11-21	24.88	24.88	24.25	24.69	55900
2000-11-22	24.69	24.69	24.00	24.25	55500
2000-11-24	24.50	24.63	24.31	24.38	48000
2000-11-27	24.50	24.75	22.38	22.38	76000
2000-11-28	22.13	22.19	20.63	21.13	167400
2000-11-29	21.38	21.50	20.81	20.81	175100
2000-11-30	20.81	20.81	17.63	19.25	324300
2000-12-01	19.25	20.50	18.75	19.75	155200
2000-12-04	19.88	20.00	19.19	19.50	86900
2000-12-05	19.50	21.88	19.50	21.88	320400
2000-12-06	21.63	22.00	20.13	20.38	183000
2000-12-07	20.50	21.13	20.13	20.75	81700
2000-12-08	21.00	22.38	21.00	21.88	101300
2000-12-11	21.75	23.63	21.75	23.25	126500
2000-12-12	23.00	24.06	23.00	23.31	111800
2000-12-13	23.38	23.75	23.19	23.56	103600
2000-12-14	23.44	23.88	22.94	23.88	55300
2000-12-15	23.63	23.63	21.44	22.94	116800
2000-12-18	22.56	23.00	22.31	22.88	63500
2000-12-19	23.00	23.00	20.75	20.75	91000
2000-12-20	20.25	20.25	18.06	18.25	140700
2000-12-21	18.00	19.50	17.00	19.25	163500
2000-12-22	19.25	20.13	19.25	19.94	58200
2000-12-26	19.94	20.44	18.19	19.19	103000
2000-12-27	19.31	19.38	18.75	18.81	136500
2000-12-28	19.19	21.75	19.19	21.13	91200
2000-12-29	21.19	23.75	21.19	23.63	223600
2001-01-02	23.25	23.25	19.63	19.75	138100
2001-01-03	19.75	21.13	19.31	20.75	257800
2001-01-04	20.50	21.75	20.31	20.75	257100
2001-01-05	20.88	20.88	17.75	18.44	176400
2001-01-08	18.69	18.81	15.63	17.00	381800
2001-01-09	17.00	17.25	16.00	16.88	389500
2001-01-10	16.88	18.13	16.19	18.00	328300
2001-01-11	17.88	18.25	17.31	18.13	315400
2001-01-12	18.00	18.25	17.75	18.06	271900
2001-01-16	18.13	18.63	17.88	18.13	244300
2001-01-17	18.63	20.13	18.63	19.88	594800
2001-01-18	19.88	19.88	18.50	18.56	157000
2001-01-19	18.69	19.13	17.50	18.75	370800
2001-01-22	19.13	19.38	18.75	18.88	147300
2001-01-23	18.63	19.00	18.44	19.00	84500
2001-01-24	19.13	20.31	19.13	20.00	372800
2001-01-25	20.50	20.50	18.94	19.19	110900
2001-01-26	19.56	20.00	18.50	18.63	69600
2001-01-29	17.75	18.50	17.75	18.40	170700
2001-01-30	18.80	19.24	18.66	19.00	124500
2001-01-31	19.10	19.75	19.00	19.00	216300
2001-02-01	18.80	19.32	18.75	18.98	179000
2001-02-02	18.75	19.28	18.75	18.99	126700
2001-02-05	18.90	18.98	18.40	18.71	54100
2001-02-06	18.81	19.50	18.50	19.45	110000
2001-02-07	19.20	19.30	18.75	19.00	272000
2001-02-08	18.75	19.00	18.53	18.95	80400
2001-02-09	18.95	18.95	18.00	18.09	39600
2001-02-12	18.25	19.95	18.15	19.51	153700
2001-02-13	19.35	19.90	19.20	19.40	116500
2001-02-14	19.40	19.70	18.88	19.66	46200
2001-02-15	19.85	20.85	19.81	20.85	154000
2001-02-16	20.60	20.60	19.50	20.12	111400
2001-02-20	20.12	20.12	19.00	19.39	92700
2001-02-21	20.00	20.40	18.80	19.66	125600
2001-02-22	19.50	20.00	19.40	19.70	227800
2001-02-23	16.00	16.10	14.00	14.30	1025700
2001-02-26	14.40	14.50	13.60	14.09	1021300
2001-02-27	13.90	14.15	13.90	14.05	207200
2001-02-28	13.95	14.20	13.00	13.06	283000
2001-03-01	13.06	13.73	13.00	13.73	218600
2001-03-02	13.80	14.75	13.60	14.50	205200
2001-03-05	14.50	14.80	14.21	14.27	60600
2001-03-06	14.37	14.50	14.10	14.10	86400
2001-03-07	14.25	14.41	14.15	14.20	228200
2001-03-08	14.30	14.30	13.80	14.01	143600
2001-03-09	14.00	14.09	13.80	13.85	109600
2001-03-12	13.85	13.90	13.00	13.00	93400
2001-03-13	13.00	13.25	13.00	13.15	155000
2001-03-14	13.15	13.15	12.75	12.85	67900
2001-03-15	12.95	13.70	12.87	13.29	129100
2001-03-16	13.54	13.54	12.80	13.15	103200
2001-03-19	12.90	13.01	12.57	12.99	163900
2001-03-20	13.00	13.09	12.75	12.85	144200
2001-03-21	12.35	12.35	11.89	12.19	222100
2001-03-22	11.95	13.15	11.95	13.10	153300
2001-03-23	13.11	14.35	13.06	13.94	109800
2001-03-26	14.40	14.90	14.00	14.14	101000
2001-03-27	14.09	14.40	13.90	14.20	66300
2001-03-28	14.20	14.25	13.23	13.41	109800
2001-03-29	13.50	13.60	13.22	13.45	93200
2001-03-30	13.55	14.35	13.20	14.00	228500
2001-04-02	14.10	14.10	12.80	13.26	73500
2001-04-03	13.16	13.16	12.80	13.04	107200
2001-04-04	13.00	13.02	12.65	12.85	69300
2001-04-05	13.05	14.85	12.95	14.10	90600
2001-04-06	14.00	14.00	12.90	12.90	278400
2001-04-09	13.00	13.75	12.90	13.35	134800
2001-04-10	13.55	13.69	13.20	13.50	369700
2001-04-11	14.10	14.30	13.50	13.52	106700
2001-04-12	13.52	13.80	13.44	13.60	69700
2001-04-16	13.70	13.70	13.40	13.57	83100
2001-04-17	13.56	13.59	12.88	13.00	78100
2001-04-18	13.16	13.65	12.96	13.15	267500
2001-04-19	13.21	13.36	13.01	13.35	505100
2001-04-20	13.45	13.88	13.30	13.30	194300
2001-04-23	13.31	13.55	13.12	13.25	743000
2001-04-24	13.25	13.44	13.02	13.30	115500
2001-04-25	13.30	13.70	12.90	13.14	362200
2001-04-26	13.20	13.49	13.18	13.30	506700
2001-04-27	13.40	13.60	13.04	13.25	316300
2001-04-30	13.20	13.50	12.76	13.15	133700
2001-05-01	13.20	13.22	13.00	13.15	81500
2001-05-02	13.18	13.40	12.90	13.14	188900
2001-05-03	13.21	13.30	12.90	12.90	70400
2001-05-04	12.91	13.30	12.78	13.30	98500
2001-05-07	13.30	13.43	13.10	13.25	175600
2001-05-08	13.40	13.75	13.39	13.74	333200
2001-05-09	13.75	14.90	13.70	14.87	288800
2001-05-10	14.77	15.50	14.68	15.44	177500
2001-05-11	15.69	16.00	15.44	15.70	248800
2001-05-14	15.70	15.70	15.37	15.53	97600
2001-05-15	15.63	16.60	15.47	16.21	167000
2001-05-16	16.20	17.95	16.00	17.95	403400
2001-05-17	17.65	17.75	17.30	17.59	146000
2001-05-18	17.34	17.71	17.34	17.71	132700
2001-05-21	17.71	18.00	17.58	17.99	83300
2001-05-22	18.00	19.75	17.98	19.40	231100
2001-05-23	19.40	19.49	17.90	17.90	94800
2001-05-24	17.90	17.95	17.25	17.50	55500
2001-05-25	17.50	17.69	17.30	17.51	161900
2001-05-29	17.30	17.35	17.05	17.05	41400
2001-05-30	17.02	17.02	16.35	16.55	89400
2001-05-31	16.65	16.75	16.50	16.50	235900
2001-06-01	16.59	16.71	16.39	16.49	139900
2001-06-04	16.49	16.82	16.38	16.82	67000
2001-06-05	16.82	17.00	16.75	16.80	68600
2001-06-06	16.85	17.50	16.80	17.24	59900
2001-06-07	17.15	17.30	16.81	17.01	52600
2001-06-08	17.00	17.00	16.77	16.81	39600
2001-06-11	16.81	17.10	16.50	16.65	52000
2001-06-12	16.65	17.24	16.55	17.24	46100
2001-06-13	17.24	17.64	17.20	17.64	64500
2001-06-14	17.60	17.64	16.59	16.60	93800
2001-06-15	17.00	17.00	16.35	16.75	70200
2001-06-18	16.76	16.90	15.75	15.81	35900
2001-06-19	15.91	16.20	14.72	15.32	95000
2001-06-20	15.15	15.64	14.90	15.54	80300
2001-06-21	15.54	15.66	15.20	15.20	67600
2001-06-22	15.10	15.40	14.60	14.61	62500
2001-06-25	14.60	14.70	13.75	13.75	135200
2001-06-26	13.76	15.28	13.75	15.11	147700
2001-06-27	15.11	15.28	15.00	15.25	42600
2001-06-28	15.25	15.30	15.16	15.30	51600
2001-06-29	15.30	15.95	15.15	15.20	130800
2001-07-02	15.40	15.44	14.80	14.80	39400
2001-07-03	14.81	15.10	14.55	14.85	49500
2001-07-05	14.86	15.35	14.85	15.08	61100
2001-07-06	15.00	15.00	14.30	14.60	52800
2001-07-09	14.55	14.65	14.20	14.58	76500
2001-07-10	14.75	14.90	13.59	13.60	74700
2001-07-11	13.65	13.82	13.50	13.64	79600
2001-07-12	13.71	14.07	13.71	14.00	59600
2001-07-13	13.99	14.10	13.80	13.95	63500
2001-07-16	13.85	13.95	13.50	13.65	119400
2001-07-17	13.70	13.70	13.36	13.40	67200
2001-07-18	13.39	13.39	13.07	13.18	80200
2001-07-19	13.18	13.18	12.72	13.08	138200
2001-07-20	13.08	13.15	12.94	13.00	175400
2001-07-23	13.00	13.09	12.90	12.95	170300
2001-07-24	13.00	13.15	12.85	13.09	115500
2001-07-25	13.00	13.17	12.85	13.01	75500
2001-07-26	13.00	13.00	12.86	12.99	98000
2001-07-27	12.70	13.00	12.60	13.00	123000
2001-07-30	13.00	13.21	13.00	13.15	359000
2001-07-31	13.25	13.98	13.21	13.70	276200
2001-08-01	13.75	14.43	13.64	14.01	81800
2001-08-02	14.11	14.85	14.11	14.55	92000
2001-08-03	14.52	14.95	14.52	14.85	93700
2001-08-06	14.95	15.12	14.80	15.00	87400
2001-08-07	15.00	15.25	14.92	15.24	58100
2001-08-08	15.15	15.15	14.90	15.01	91900
2001-08-09	14.90	14.90	14.05	14.52	46900
2001-08-10	14.28	14.50	13.80	14.10	87500
2001-08-13	14.09	14.28	13.80	14.12	70500
2001-08-14	14.05	14.95	14.00	14.46	66400
2001-08-15	14.47	14.70	14.26	14.40	53600
2001-08-16	14.40	14.70	14.21	14.50	62700
2001-08-17	14.50	15.04	14.40	14.85	71300
2001-08-20	14.80	15.09	14.70	14.99	42300
2001-08-21	14.99	15.30	14.94	15.20	165500
2001-08-22	15.20	15.88	15.15	15.70	99300
2001-08-23	15.90	15.95	15.30	15.30	48900
2001-08-24	15.20	15.30	13.95	15.00	397700
2001-08-27	15.00	15.46	15.00	15.25	30600
2001-08-28	15.40	15.63	15.31	15.50	40400
2001-08-29	15.40	15.60	15.30	15.50	67400
2001-08-30	15.40	15.50	14.60	15.15	74500
2001-08-31	15.15	15.45	15.06	15.43	42400
2001-09-04	15.43	15.55	15.35	15.45	48700
2001-09-05	15.38	15.38	14.50	15.00	123500
2001-09-06	14.99	14.99	14.50	14.75	54700
2001-09-07	14.70	14.70	13.85	14.36	43900
2001-09-10	14.30	14.41	14.04	14.38	56000
2001-09-17	15.30	17.70	15.25	17.00	949300
2001-09-18	17.25	17.50	16.80	17.10	311000
2001-09-19	17.40	17.40	16.32	16.47	194200
2001-09-20	16.40	17.85	16.35	17.40	300800
2001-09-21	16.30	16.70	15.77	16.05	262300
2001-09-24	16.20	17.60	16.20	17.35	543500
2001-09-25	17.35	17.40	16.75	16.90	269300
2001-09-26	16.90	16.99	15.00	15.51	117100
2001-09-27	15.51	15.70	15.20	15.62	99300
2001-09-28	15.87	16.27	15.80	15.95	218100
2001-10-01	15.95	16.37	15.80	15.80	102200
2001-10-02	16.00	16.25	15.38	15.90	90800
2001-10-03	16.15	17.33	15.95	17.33	300400
2001-10-04	17.50	18.00	16.90	16.90	276000
2001-10-05	17.05	17.10	16.85	17.00	267500
2001-10-08	17.00	17.00	16.80	16.97	91500
2001-10-09	16.97	16.97	16.06	16.39	66000
2001-10-10	16.45	16.77	16.30	16.70	122400
2001-10-11	16.95	16.99	16.12	16.40	111600
2001-10-12	16.50	16.68	16.25	16.42	100100
2001-10-15	16.50	16.80	16.15	16.23	301400
2001-10-16	16.25	16.25	15.10	15.95	105800
2001-10-17	16.10	16.15	15.70	15.85	65000
2001-10-18	15.85	15.85	14.95	15.04	65500
2001-10-19	15.10	15.10	14.57	15.02	81700
2001-10-22	15.12	15.85	14.95	15.55	84200
2001-10-23	15.55	15.60	15.10	15.29	44200
2001-10-24	15.50	16.15	15.50	15.95	102000
2001-10-25	15.50	16.85	15.43	15.70	561200
2001-10-26	15.85	16.09	15.55	15.96	155700
2001-10-29	15.97	16.05	14.94	15.00	67700
2001-10-30	15.15	15.75	15.00	15.25	99900
2001-10-31	15.25	15.60	15.11	15.17	78200
2001-11-01	15.25	15.40	15.05	15.33	153200
2001-11-02	15.35	15.90	15.28	15.29	37500
2001-11-05	15.35	16.23	15.35	15.69	139400
2001-11-06	15.80	16.30	15.55	15.55	112200
2001-11-07	15.60	15.95	15.60	15.75	37800
2001-11-08	15.65	15.94	15.25	15.55	34800
2001-11-09	15.50	15.75	15.35	15.36	19500
2001-11-12	15.36	16.00	15.26	15.65	49900
2001-11-13	15.40	15.90	15.25	15.45	104900
2001-11-14	15.40	15.97	15.25	15.48	76900
2001-11-15	15.35	15.74	15.18	15.18	78900
2001-11-16	15.18	15.62	14.10	14.30	280700
2001-11-19	14.40	14.94	14.14	14.75	320400
2001-11-20	14.75	14.75	13.58	14.30	276100
2001-11-21	14.25	14.29	14.12	14.24	164100
2001-11-23	14.30	14.38	14.20	14.38	31900
2001-11-26	14.40	14.80	14.07	14.21	139500
2001-11-27	14.25	15.00	14.25	14.86	126900
2001-11-28	14.90	15.06	14.41	14.52	31300
2001-11-29	14.62	15.01	14.58	15.01	49000
2001-11-30	15.00	15.36	14.50	14.70	114200
2001-12-03	14.60	15.20	14.45	14.86	53600
2001-12-04	14.76	15.24	14.75	15.11	49500
2001-12-05	15.21	15.50	15.07	15.18	67800
2001-12-06	15.17	15.60	15.17	15.50	201000
2001-12-07	15.50	15.50	15.35	15.50	127600
2001-12-10	15.50	15.50	15.25	15.35	49400
2001-12-11	15.45	15.59	15.20	15.50	76600
2001-12-12	15.50	15.75	15.40	15.49	66300
2001-12-13	15.00	15.62	15.00	15.53	85100
2001-12-14	15.60	15.75	15.01	15.52	84500
2001-12-17	15.45	16.30	15.45	16.12	104300
2001-12-18	16.15	16.20	16.00	16.06	113800
2001-12-19	16.00	16.58	15.90	16.50	153800
2001-12-20	16.45	16.45	15.73	15.85	84100
2001-12-21	15.95	17.40	15.88	17.31	207900
2001-12-24	17.21	17.61	17.20	17.61	50600
2001-12-26	17.60	17.75	17.20	17.45	59600
2001-12-27	17.45	17.55	16.67	17.00	91400
2001-12-28	17.09	17.10	16.30	16.60	207600
2001-12-31	16.45	16.59	16.27	16.29	50600
2002-01-02	16.39	16.55	16.03	16.49	78700
2002-01-03	16.60	17.08	16.40	16.73	51200
2002-01-04	16.60	16.75	16.31	16.57	98300
2002-01-07	16.37	16.75	16.20	16.20	53000
2002-01-08	16.30	16.90	16.28	16.84	51800
2002-01-09	16.95	17.30	16.50	16.50	120900
2002-01-10	16.60	17.22	16.60	16.62	206100
2002-01-11	16.70	16.84	16.10	16.10	38200
2002-01-14	16.20	16.28	15.25	15.72	197900
2002-01-15	15.60	15.89	15.55	15.78	298900
2002-01-16	15.88	15.95	15.50	15.68	33100
2002-01-17	15.60	15.60	14.90	15.08	92300
2002-01-18	15.01	15.05	14.93	14.95	55400
2002-01-22	14.95	15.00	13.95	14.00	196800
2002-01-23	14.10	14.46	14.00	14.15	182100
2002-01-24	14.35	14.86	14.35	14.60	243100
2002-01-25	14.60	15.29	14.58	15.10	167900
2002-01-28	15.30	15.60	14.80	14.95	52200
2002-01-29	14.88	15.13	14.53	14.93	68500
2002-01-30	14.95	15.27	14.75	15.15	39900
2002-01-31	15.20	15.50	14.76	15.50	119500
2002-02-01	15.50	16.65	15.50	15.85	137500
2002-02-04	15.95	16.10	14.61	14.94	154800
2002-02-05	15.00	15.22	14.10	14.65	99900
2002-02-06	14.75	14.85	14.51	14.69	41200
2002-02-07	14.69	15.00	14.55	14.67	42100
2002-02-08	14.60	14.97	14.55	14.80	277100
2002-02-11	14.90	15.10	14.88	14.96	161600
2002-02-12	15.00	15.14	14.95	15.00	410700
2002-02-13	15.03	15.40	15.03	15.15	124000
2002-02-14	15.25	15.75	15.25	15.40	86500
2002-02-15	15.55	16.50	15.50	15.85	85800
2002-02-19	15.95	15.95	15.01	15.10	53500
2002-02-20	15.20	15.85	15.15	15.66	51000
2002-02-21	15.60	15.60	15.06	15.25	284100
2002-02-22	15.40	15.82	15.21	15.64	55800
2002-02-25	15.54	15.80	15.30	15.47	61600
2002-02-26	15.47	16.02	15.47	15.81	35800
2002-02-27	15.95	16.25	15.85	16.24	105300
2002-02-28	16.14	16.35	15.84	16.35	182400
2002-03-01	16.25	16.85	16.10	16.85	49200
2002-03-04	16.65	16.96	16.55	16.95	68200
2002-03-05	16.88	17.20	16.60	17.01	348600
2002-03-06	17.01	17.37	16.99	17.00	179700
2002-03-07	17.20	17.20	16.65	16.71	59700
2002-03-08	16.85	17.00	16.78	16.90	37300
2002-03-11	16.90	17.00	16.71	17.00	38900
2002-03-12	17.00	17.00	16.67	16.90	73700
2002-03-13	16.98	17.00	16.66	16.84	45000
2002-03-14	16.88	17.00	16.73	16.94	95200
2002-03-15	16.60	16.95	16.58	16.87	132000
2002-03-18	16.87	16.90	16.65	16.71	42000
2002-03-19	16.80	16.88	16.32	16.40	115000
2002-03-20	16.40	16.40	16.18	16.29	54800
2002-03-21	16.19	16.24	15.90	15.96	106900
2002-03-22	16.05	16.30	16.02	16.16	61600
2002-03-25	16.10	16.20	15.85	15.88	70500
2002-03-26	15.95	16.15	15.95	16.10	252500
2002-03-27	16.15	16.96	16.06	16.85	150000
2002-03-28	16.85	16.85	16.50	16.58	108800
2002-04-01	16.73	16.73	16.13	16.30	122900
2002-04-02	16.08	16.25	15.97	16.03	57900
2002-04-03	16.05	16.55	16.03	16.41	52500
2002-04-04	16.19	16.52	16.19	16.50	54400
2002-04-05	16.50	16.69	16.29	16.43	41500
2002-04-08	16.53	16.53	16.00	16.20	43400
2002-04-09	16.45	16.50	15.55	16.14	88300
2002-04-10	16.06	16.65	16.05	16.51	92500
2002-04-11	16.50	16.65	16.32	16.45	86200
2002-04-12	16.45	17.13	16.33	17.13	116900
2002-04-15	17.14	17.65	17.14	17.50	242200
2002-04-16	17.50	18.00	17.42	17.76	160200
2002-04-17	17.80	17.85	17.64	17.66	92900
2002-04-18	17.65	17.72	17.15	17.57	152900
2002-04-19	17.73	17.86	17.39	17.40	66700
2002-04-22	17.27	17.65	16.63	16.80	81800
2002-04-23	16.81	16.92	16.40	16.78	48200
2002-04-24	16.80	17.38	16.60	16.86	68800
2002-04-25	16.80	17.28	16.61	17.05	160300
2002-04-26	17.02	18.00	16.20	17.82	281700
2002-04-29	17.60	17.61	16.70	16.83	131300
2002-04-30	16.85	17.22	16.85	17.00	88000
2002-05-01	17.00	17.81	16.19	17.75	260800
2002-05-02	17.80	18.80	17.80	18.80	340600
2002-05-03	18.80	19.70	18.45	19.17	268600
2002-05-06	19.00	19.00	18.23	18.32	79100
2002-05-07	18.45	19.11	18.45	18.97	127400
2002-05-08	19.70	19.75	18.60	19.14	149500
2002-05-09	19.05	19.50	18.85	19.10	310000
2002-05-10	19.25	19.25	18.89	19.10	130100
2002-05-13	19.10	19.20	18.53	18.98	101500
2002-05-14	18.98	19.96	18.82	19.94	187300
2002-05-15	19.84	19.84	19.49	19.75	214700
2002-05-16	19.55	20.80	19.55	20.50	293300
2002-05-17	20.50	20.75	19.86	20.05	77600
2002-05-20	20.12	20.16	19.51	19.52	107200
2002-05-21	19.55	19.60	19.05	19.10	143400
2002-05-22	19.10	20.25	19.05	20.15	282500
2002-05-23	20.15	20.75	20.15	20.65	230200
2002-05-24	20.65	21.75	20.65	21.24	208800
2002-05-28	21.40	21.50	20.76	21.05	111900
2002-05-29	21.05	21.05	20.25	20.67	61500
2002-05-30	20.50	20.50	20.35	20.49	91900
2002-05-31	20.65	21.23	20.15	20.15	155800
2002-06-03	20.15	20.15	19.40	19.70	63000
2002-06-04	19.55	19.56	18.68	19.15	97800
2002-06-05	19.05	19.10	18.75	18.90	71400
2002-06-06	19.00	20.28	18.90	19.85	112700
2002-06-07	19.86	20.35	19.41	19.89	140000
2002-06-10	19.64	19.83	19.00	19.07	131200
2002-06-11	19.05	19.20	18.25	18.47	199200
2002-06-12	18.47	18.80	18.05	18.40	90700
2002-06-13	18.39	18.47	18.01	18.30	89800
2002-06-14	18.28	18.50	17.84	18.32	43500
2002-06-17	18.35	19.37	18.35	18.96	85200
2002-06-18	18.96	19.75	18.58	18.65	71300
2002-06-19	18.65	19.15	18.05	18.18	74700
2002-06-20	18.19	19.30	18.19	18.75	68800
2002-06-21	18.60	19.00	18.35	18.80	92100
2002-06-24	18.40	19.12	18.03	19.03	230900
2002-06-25	19.10	19.57	18.79	18.90	134600
2002-06-26	18.80	19.05	17.98	18.90	92500
2002-06-27	19.01	20.15	18.66	20.15	87800
2002-06-28	19.99	20.75	19.53	20.75	191400
2002-07-01	19.90	20.25	18.91	19.19	158100
2002-07-02	19.25	19.25	17.85	18.85	1072400
2002-07-03	18.65	18.77	17.75	17.87	229400
2002-07-05	17.87	18.59	17.87	18.44	89100
2002-07-08	18.43	18.65	18.25	18.38	45900
2002-07-09	18.38	18.43	18.00	18.33	60100
2002-07-10	18.45	18.53	17.00	17.20	192800
2002-07-11	17.20	17.34	16.74	16.95	106700
2002-07-12	16.75	17.25	16.74	16.75	58200
2002-07-15	16.75	16.92	16.15	16.83	72800
2002-07-16	16.75	17.10	16.60	16.93	79200
2002-07-17	17.05	17.22	16.61	16.85	65000
2002-07-18	16.85	17.70	16.04	16.04	75600
2002-07-19	15.79	15.95	14.50	14.91	145900
2002-07-22	14.95	15.25	14.60	15.00	363000
2002-07-23	15.00	15.18	14.60	14.84	173200
2002-07-24	14.34	15.75	13.70	15.73	263700
2002-07-25	15.65	15.80	14.72	15.40	72900
2002-07-26	15.48	15.60	15.15	15.45	78600
2002-07-29	15.55	16.10	15.55	15.92	147800
2002-07-30	15.85	16.05	15.50	15.80	158300
2002-07-31	15.81	16.20	15.51	15.55	123500
2002-08-01	15.50	15.75	15.50	15.65	53900
2002-08-02	15.70	15.70	14.90	14.97	65200
2002-08-05	15.00	15.05	14.60	14.70	80000
2002-08-06	14.80	15.75	14.80	15.75	116100
2002-08-07	15.60	16.66	15.25	16.50	146600
2002-08-08	16.55	17.33	16.40	17.15	98400
2002-08-09	17.15	17.30	16.60	17.09	114200
2002-08-12	17.04	17.10	16.50	17.01	56100
2002-08-13	16.80	17.00	15.60	15.60	75600
2002-08-14	15.45	16.90	15.45	16.80	201700
2002-08-15	16.80	17.10	16.73	16.75	46200
2002-08-16	16.70	16.85	16.29	16.55	69200
2002-08-19	16.55	17.78	16.50	17.43	70300
2002-08-20	17.45	17.65	17.19	17.65	76700
2002-08-21	17.80	18.10	17.40	17.89	131000
2002-08-22	17.89	18.00	17.74	17.90	78200
2002-08-23	17.25	17.85	17.25	17.64	91700
2002-08-26	17.60	18.50	17.45	18.50	85200
2002-08-27	18.60	18.60	17.64	17.64	93000
2002-08-28	17.62	17.70	16.40	16.84	84000
2002-08-29	16.85	18.92	16.75	18.24	348800
2002-08-30	18.10	18.25	17.60	17.80	156200
2002-09-03	17.75	17.75	16.90	16.95	135200
2002-09-04	17.35	17.75	16.90	17.75	147800
2002-09-05	17.50	17.69	17.25	17.30	119900
2002-09-06	17.45	17.65	17.28	17.50	129700
2002-09-09	17.65	17.90	17.35	17.61	165700
2002-09-10	17.65	18.33	17.65	18.33	183000
2002-09-11	18.10	18.70	18.10	18.70	98600
2002-09-12	18.75	18.77	18.38	18.38	80200
2002-09-13	17.75	18.47	17.40	18.40	152000
2002-09-16	18.15	18.35	18.02	18.28	88500
2002-09-17	18.31	18.31	17.45	17.60	112900
2002-09-18	17.57	18.40	17.40	17.97	138300
2002-09-19	17.98	18.05	17.22	17.45	59200
2002-09-20	18.00	18.40	17.77	17.77	142300
2002-09-23	17.52	17.81	17.20	17.38	222400
2002-09-24	17.13	18.45	17.13	17.98	135200
2002-09-25	17.95	18.25	17.64	17.80	100000
2002-09-26	17.80	18.13	17.35	17.78	89200
2002-09-27	17.75	18.15	17.25	17.25	82400
2002-09-30	17.22	18.40	16.80	18.16	264100
2002-10-01	18.60	18.60	17.65	17.90	147000
2002-10-02	17.90	17.90	17.64	17.70	238700
2002-10-03	17.75	17.96	17.75	17.78	329800
2002-10-04	17.90	17.95	17.35	17.62	190500
2002-10-07	17.60	17.86	17.49	17.60	84400
2002-10-08	17.63	17.66	17.10	17.50	183800
2002-10-09	17.25	17.26	13.30	13.50	565700
2002-10-10	13.50	15.21	13.50	14.88	395700
2002-10-11	15.28	15.94	15.00	15.35	231100
2002-10-14	15.35	15.55	14.69	15.19	153200
2002-10-15	15.35	15.70	14.85	15.10	143800
2002-10-16	14.50	15.31	14.46	15.25	223400
2002-10-17	15.25	15.65	15.10	15.53	151600
2002-10-18	15.95	15.95	15.09	15.24	176300
2002-10-21	15.24	15.83	15.08	15.83	153900
2002-10-22	15.83	15.83	14.65	15.09	219300
2002-10-23	15.15	15.85	15.05	15.85	219700
2002-10-24	16.00	16.15	14.16	14.16	392000
2002-10-25	14.50	14.54	13.50	14.25	438800
2002-10-28	14.40	14.42	13.90	13.95	187000
2002-10-29	13.95	14.05	13.83	13.99	131300
2002-10-30	14.00	14.50	13.85	14.50	181900
2002-10-31	14.60	14.80	14.25	14.45	234600
2002-11-01	14.35	14.67	14.20	14.52	230600
2002-11-04	14.62	14.99	13.85	14.13	150200
2002-11-05	13.70	15.02	13.70	15.00	155900
2002-11-06	14.50	15.90	14.50	15.78	168700
2002-11-07	15.75	15.84	15.35	15.42	164100
2002-11-08	15.42	15.42	15.02	15.30	96700
2002-11-11	15.25	15.38	14.50	14.55	68500
2002-11-12	14.55	15.25	14.25	14.82	165900
2002-11-13	14.92	15.27	14.85	15.02	121700
2002-11-14	15.05	15.19	14.89	15.10	202600
2002-11-15	15.10	15.25	14.90	14.96	102500
2002-11-18	15.06	15.29	14.84	14.85	147300
2002-11-19	14.76	15.15	14.49	14.60	90100
2002-11-20	14.60	15.08	14.10	14.50	255500
2002-11-21	14.75	15.19	14.72	15.05	107900
2002-11-22	14.96	15.12	14.90	14.99	83100
2002-11-25	15.05	15.20	14.85	14.99	196000
2002-11-26	14.60	15.00	14.60	14.94	96700
2002-11-27	14.98	15.13	14.88	15.00	134800
2002-11-29	15.01	15.05	14.83	14.86	51900
2002-12-02	14.96	15.10	14.90	15.00	77800
2002-12-03	14.97	14.98	14.55	14.65	72200
2002-12-04	14.60	14.60	14.16	14.28	128300
2002-12-05	14.38	14.46	13.90	14.20	174200
2002-12-06	14.00	14.33	13.90	14.00	317600
2002-12-09	14.00	14.10	13.70	13.95	79600
2002-12-10	13.95	14.21	13.90	14.00	145600
2002-12-11	14.18	14.80	14.14	14.65	309500
2002-12-12	14.75	15.46	14.70	15.35	227400
2002-12-13	15.30	15.31	14.80	14.80	164100
2002-12-16	14.81	15.34	14.81	15.34	162600
2002-12-17	15.33	15.33	15.00	15.05	119400
2002-12-18	15.10	15.10	14.85	14.85	175100
2002-12-19	14.95	15.25	14.85	14.94	112800
2002-12-20	15.30	15.30	15.00	15.15	132900
2002-12-23	15.05	15.28	14.96	15.11	149900
2002-12-24	15.05	15.05	14.75	14.78	124700
2002-12-26	14.75	15.15	14.75	15.03	89200
2002-12-27	15.00	15.07	14.90	15.05	81600
2002-12-30	15.10	15.10	14.80	15.03	127800
2002-12-31	15.10	15.72	14.90	15.68	202300
2003-01-02	15.53	15.90	15.07	15.78	175700
2003-01-03	15.70	15.80	15.35	15.55	91000
2003-01-06	15.70	16.22	15.65	16.20	176800
2003-01-07	15.35	15.88	15.35	15.70	141500
2003-01-08	15.68	15.69	15.30	15.42	111700
2003-01-09	15.33	15.50	14.75	15.20	225700
2003-01-10	15.16	15.50	15.05	15.40	91100
2003-01-13	15.42	15.53	15.00	15.25	76200
2003-01-14	15.24	15.50	15.19	15.35	86700
2003-01-15	15.35	15.50	15.05	15.33	107000
2003-01-16	15.25	15.47	15.09	15.33	56200
2003-01-17	14.95	15.10	14.77	14.97	55900
2003-01-21	14.95	14.95	14.40	14.51	89500
2003-01-22	14.51	14.75	14.23	14.24	91000
2003-01-23	14.25	14.25	13.62	13.62	121000
2003-01-24	13.63	13.66	13.25	13.36	155300
2003-01-27	13.37	13.50	12.50	12.50	146600
2003-01-28	12.90	12.90	12.21	12.40	519800
2003-01-29	12.40	12.61	12.25	12.45	223700
2003-01-30	13.00	13.20	12.60	12.80	227800
2003-01-31	12.80	13.00	12.52	12.55	154400
2003-02-03	12.65	13.63	12.55	13.21	260900
2003-02-04	13.11	13.79	13.11	13.71	161700
2003-02-05	13.75	14.35	13.55	13.55	223000
2003-02-06	13.56	14.38	13.56	14.18	228300
2003-02-07	14.18	14.31	13.60	13.60	113100
2003-02-10	13.50	13.85	13.21	13.77	84300
2003-02-11	13.77	14.00	13.55	13.55	90300
2003-02-12	13.45	13.49	13.13	13.40	136400
2003-02-13	13.40	13.68	13.21	13.64	62800
2003-02-14	13.50	13.95	13.25	13.95	101700
2003-02-18	13.85	13.85	13.44	13.51	76500
2003-02-19	13.51	13.74	13.32	13.60	74300
2003-02-20	13.60	13.62	12.99	13.16	73700
2003-02-21	13.15	13.45	12.75	12.90	236900
2003-02-24	12.85	13.39	12.60	13.24	135200
2003-02-25	13.25	13.31	12.94	13.02	79700
2003-02-26	13.02	13.15	12.82	12.90	128900
2003-02-27	12.95	13.12	12.80	13.00	148000
2003-02-28	12.90	13.20	12.67	12.75	56400
2003-03-03	12.80	13.00	12.40	12.50	123500
2003-03-04	12.60	12.90	12.56	12.78	121400
2003-03-05	12.78	12.78	12.41	12.50	97200
2003-03-06	12.51	12.51	11.90	12.05	354500
2003-03-07	12.05	12.31	11.94	12.17	218900
2003-03-10	11.95	11.95	11.28	11.42	167100
2003-03-11	11.42	11.55	11.20	11.44	85500
2003-03-12	11.42	11.42	10.92	10.95	95400
2003-03-13	11.00	11.60	10.95	11.50	221900
2003-03-14	12.00	12.35	11.70	12.30	106700
2003-03-17	12.20	12.69	12.20	12.68	129300
2003-03-18	12.58	13.03	12.48	13.03	150600
2003-03-19	12.90	12.95	12.63	12.85	82700
2003-03-20	12.75	13.05	12.55	12.62	103900
2003-03-21	12.85	12.91	12.45	12.90	107400
2003-03-24	12.88	12.88	12.50	12.50	76900
2003-03-25	12.50	12.60	12.12	12.53	124200
2003-03-26	12.60	12.75	12.35	12.40	52900
2003-03-27	12.35	12.75	12.35	12.70	39200
2003-03-28	12.70	12.80	12.57	12.70	42800
2003-03-31	12.65	12.90	12.50	12.66	76200
2003-04-01	12.84	13.05	12.71	13.05	130200
2003-04-02	13.09	13.25	12.94	13.05	72800
2003-04-03	13.10	13.35	12.96	13.03	86900
2003-04-04	13.10	13.25	13.05	13.05	90600
2003-04-07	13.15	13.40	13.13	13.22	82800
2003-04-08	13.21	13.25	13.15	13.22	101000
2003-04-09	13.20	13.42	12.90	12.90	138200
2003-04-10	13.05	13.22	12.77	12.92	71500
2003-04-11	12.93	12.93	12.40	12.70	39100
2003-04-14	12.75	13.20	12.71	13.19	85000
2003-04-15	13.15	13.54	12.92	13.32	86300
2003-04-16	13.35	13.60	13.05	13.36	53200
2003-04-17	13.60	13.60	13.00	13.49	114300
2003-04-21	13.44	13.83	13.44	13.78	54300
2003-04-22	13.68	14.21	13.65	14.10	81700
2003-04-23	14.20	14.40	14.04	14.31	48800
2003-04-24	14.40	14.40	13.80	13.93	61800
2003-04-25	13.98	14.10	13.50	13.65	37500
2003-04-28	13.75	14.21	13.67	14.21	68300
2003-04-29	14.21	14.21	13.75	13.92	69700
2003-04-30	13.90	14.25	13.80	14.08	123000
2003-05-01	14.08	14.17	13.80	14.00	33300
2003-05-02	14.00	14.30	13.88	14.29	65800
2003-05-05	14.39	14.41	14.05	14.19	84700
2003-05-06	14.29	14.93	14.29	14.69	98700
2003-05-07	14.69	14.99	14.48	14.79	75700
2003-05-08	14.69	14.69	14.31	14.52	38800
2003-05-09	14.42	14.89	14.20	14.89	71300
2003-05-12	14.84	14.84	14.45	14.52	50300
2003-05-13	14.45	14.45	14.28	14.31	65500
2003-05-14	14.40	14.62	14.23	14.57	51600
2003-05-15	14.67	15.00	14.67	15.00	72700
2003-05-16	14.85	14.85	13.90	13.90	100600
2003-05-19	14.00	14.22	13.80	13.85	89700
2003-05-20	13.88	14.00	13.57	13.90	56600
2003-05-21	13.90	13.90	13.70	13.86	76800
2003-05-22	13.90	13.90	13.60	13.73	119400
2003-05-23	13.73	14.25	13.60	14.11	53700
2003-05-27	14.08	14.38	13.99	14.38	68800
2003-05-28	14.34	14.73	14.34	14.73	91800
2003-05-29	14.55	14.99	14.55	14.87	88200
2003-05-30	14.90	15.05	14.85	15.04	89300
2003-06-02	14.94	15.05	14.67	14.81	51100
2003-06-03	14.81	14.87	14.37	14.65	57200
2003-06-04	14.60	14.90	14.60	14.76	58000
2003-06-05	14.75	15.05	14.66	15.00	73600
2003-06-06	15.08	15.20	14.90	14.90	122300
2003-06-09	14.80	14.80	14.35	14.36	55600
2003-06-10	14.46	14.75	14.22	14.75	61500
2003-06-11	14.65	14.74	14.20	14.72	110900
2003-06-12	14.82	14.85	14.17	14.17	123700
2003-06-13	14.30	14.60	13.82	13.84	84900
2003-06-16	14.15	14.60	14.15	14.59	90600
2003-06-17	14.50	14.50	14.15	14.20	126300
2003-06-18	14.30	14.55	14.21	14.40	51200
2003-06-19	14.45	14.60	14.30	14.31	70800
2003-06-20	14.40	14.45	14.00	14.09	63100
2003-06-23	14.19	14.19	13.80	13.89	60700
2003-06-24	13.89	14.04	13.74	13.78	58800
2003-06-25	13.65	14.00	13.44	13.61	132500
2003-06-26	13.71	13.85	13.54	13.77	70300
2003-06-27	13.53	13.85	13.45	13.69	52100
2003-06-30	13.79	13.85	13.10	13.10	213900
2003-07-01	13.11	13.76	13.07	13.38	181000
2003-07-02	13.48	14.43	13.48	14.43	225600
2003-07-03	13.80	14.32	13.80	14.23	81600
2003-07-07	14.33	14.60	14.14	14.44	170200
2003-07-08	14.34	14.60	14.20	14.25	97100
2003-07-09	14.25	14.50	14.03	14.50	174500
2003-07-10	14.40	14.60	14.27	14.50	88900
2003-07-11	14.28	14.70	14.28	14.60	145600
2003-07-14	14.50	14.64	14.49	14.52	106300
2003-07-15	14.48	14.48	14.35	14.39	135700
2003-07-16	14.45	14.81	14.45	14.65	66000
2003-07-17	14.55	14.66	14.33	14.35	193100
2003-07-18	14.35	14.67	14.35	14.50	174500
2003-07-21	14.50	14.52	14.35	14.35	162800
2003-07-22	14.37	14.55	14.37	14.50	169100
2003-07-23	14.45	14.66	14.45	14.55	94000
2003-07-24	14.88	15.09	14.50	14.50	101200
2003-07-25	14.60	15.09	14.60	15.02	128300
2003-07-28	15.10	15.34	15.10	15.12	133100
2003-07-29	15.27	15.35	14.89	14.99	90600
2003-07-30	14.95	15.26	14.75	15.23	96500
2003-07-31	15.30	15.35	14.95	15.18	130500
2003-08-01	15.12	15.24	14.68	14.84	111700
2003-08-04	14.75	15.34	14.75	15.20	179000
2003-08-05	15.10	15.10	14.66	14.66	113900
2003-08-06	14.70	14.99	14.50	14.63	61700
2003-08-07	14.50	14.65	14.49	14.58	101200
2003-08-08	14.63	15.00	14.51	14.65	95900
2003-08-11	14.70	14.80	14.51	14.56	52700
2003-08-12	14.66	14.75	14.50	14.75	55100
2003-08-13	14.85	14.85	14.75	14.85	112900
2003-08-14	14.80	14.90	14.75	14.80	76900
2003-08-15	14.75	14.90	14.70	14.90	102400
2003-08-18	14.86	14.97	14.70	14.96	93300
2003-08-19	15.06	15.06	14.80	14.90	80400
2003-08-20	14.90	14.90	14.77	14.89	128900
2003-08-21	14.95	15.23	14.94	15.23	83200
2003-08-22	15.23	15.23	14.75	14.80	132300
2003-08-25	14.80	14.95	14.75	14.88	95400
2003-08-26	14.78	15.05	14.75	15.05	109200
2003-08-27	14.90	15.10	14.79	15.00	108400
2003-08-28	15.12	15.19	14.85	15.00	108500
2003-08-29	14.95	15.39	14.85	15.25	65600
2003-09-02	15.17	15.32	14.85	15.28	118000
2003-09-03	15.27	15.39	15.00	15.31	178200
2003-09-04	15.31	15.40	15.06	15.30	106600
2003-09-05	15.25	15.41	15.20	15.32	61700
2003-09-08	15.25	15.73	15.25	15.73	147800
2003-09-09	15.67	15.74	15.48	15.54	196600
2003-09-10	15.60	15.60	15.25	15.35	231900
2003-09-11	15.35	15.52	15.26	15.52	65500
2003-09-12	15.35	15.35	14.63	15.22	196500
2003-09-15	15.10	15.72	15.08	15.72	199500
2003-09-16	15.55	15.64	15.40	15.60	296200
2003-09-17	15.61	15.61	15.50	15.55	100700
2003-09-18	15.50	15.50	15.31	15.50	146700
2003-09-19	15.70	15.70	15.00	15.29	177200
2003-09-22	14.90	15.41	14.74	15.20	144300
2003-09-23	15.15	15.36	15.03	15.20	127900
2003-09-24	15.35	15.53	15.08	15.10	174200
2003-09-25	15.11	15.15	14.45	14.47	171700
2003-09-26	14.57	15.05	14.57	14.76	156000
2003-09-29	14.76	15.14	14.61	14.97	88500
2003-09-30	14.90	14.90	14.36	14.55	155600
2003-10-01	14.48	15.29	14.48	15.29	83700
2003-10-02	15.15	15.20	14.65	14.66	131000
2003-10-03	14.76	15.43	14.76	15.03	118000
2003-10-06	15.03	15.18	14.82	15.18	64200
2003-10-07	15.10	15.48	14.94	15.30	111900
2003-10-08	15.33	15.33	14.74	14.78	128900
2003-10-09	14.94	15.50	14.89	14.95	149400
2003-10-10	14.96	14.98	14.62	14.94	73200
2003-10-13	14.93	15.45	14.93	15.40	86900
2003-10-14	15.35	15.55	15.22	15.50	84000
2003-10-15	15.40	15.54	15.15	15.45	52700
2003-10-16	15.35	15.51	15.26	15.40	74900
2003-10-17	15.60	15.60	15.00	15.05	100900
2003-10-20	15.00	15.23	14.92	15.10	139000
2003-10-21	15.05	15.20	14.55	14.96	194300
2003-10-22	14.96	14.97	14.30	14.59	119100
2003-10-23	14.75	14.85	14.26	14.49	177700
2003-10-24	14.50	15.10	14.30	14.66	113800
2003-10-27	15.00	15.22	15.00	15.20	158600
2003-10-28	15.20	15.85	15.20	15.82	387100
2003-10-29	15.82	16.44	15.76	15.95	284800
2003-10-30	16.20	16.29	16.04	16.20	215600
2003-10-31	16.10	16.50	16.10	16.49	133300
2003-11-03	16.39	16.68	16.14	16.60	172600
2003-11-04	16.25	16.37	16.00	16.08	278200
2003-11-05	16.15	16.60	16.00	16.57	145400
2003-11-06	16.60	16.95	16.49	16.84	118000
2003-11-07	16.80	16.90	16.38	16.38	127100
2003-11-10	16.50	16.66	16.38	16.39	98600
2003-11-11	16.25	16.50	16.00	16.33	131200
2003-11-12	16.40	16.95	16.40	16.95	166600
2003-11-13	16.70	16.96	16.40	16.50	190000
2003-11-14	16.70	16.79	16.27	16.42	163500
2003-11-17	16.40	16.72	16.25	16.61	110700
2003-11-18	16.55	16.91	16.55	16.60	144700
2003-11-19	16.70	17.13	16.48	17.06	147400
2003-11-20	16.98	17.55	16.90	17.40	296800
2003-11-21	17.68	17.97	17.40	17.60	161500
2003-11-24	17.60	17.95	17.48	17.60	183500
2003-11-25	17.60	17.65	17.13	17.13	155200
2003-11-26	17.25	17.30	16.98	17.25	148200
2003-11-28	17.20	17.25	16.97	17.18	62400
2003-12-01	17.35	17.60	17.19	17.45	109200
2003-12-02	17.30	17.47	17.00	17.00	153600
2003-12-03	17.10	17.50	16.90	16.98	95300
2003-12-04	16.98	17.69	16.80	17.65	121900
2003-12-05	17.90	17.90	17.35	17.77	95900
2003-12-08	17.77	18.00	17.51	17.82	83200
2003-12-09	17.65	17.81	17.45	17.68	94700
2003-12-10	17.80	17.80	17.33	17.55	110100
2003-12-11	17.75	17.90	17.73	17.88	141500
2003-12-12	17.70	17.85	17.46	17.70	82500
2003-12-15	17.73	18.00	17.28	17.28	92400
2003-12-16	17.55	18.00	17.40	17.80	179400
2003-12-17	17.85	18.74	17.71	18.72	285900
2003-12-18	18.72	19.15	18.19	18.96	161500
2003-12-19	18.96	19.05	18.57	19.03	93200
2003-12-22	18.60	19.15	18.60	19.15	101200
2003-12-23	19.20	19.60	18.90	19.60	106100
2003-12-24	19.50	19.50	19.23	19.26	43800
2003-12-26	19.35	19.50	19.27	19.50	19300
2003-12-29	19.50	19.97	19.38	19.63	96000
2003-12-30	19.53	19.83	19.32	19.50	166200
2003-12-31	19.48	19.48	18.84	18.85	153800
2004-01-02	18.98	19.10	18.52	18.74	75700
2004-01-05	18.60	18.97	18.52	18.84	170600
2004-01-06	18.95	19.38	18.90	18.94	130100
2004-01-07	18.70	19.30	18.70	19.30	70800
2004-01-08	19.10	19.10	18.50	19.04	172300
2004-01-09	19.20	19.35	18.84	18.88	106300
2004-01-12	18.80	19.33	18.80	19.27	170000
2004-01-13	19.40	19.45	19.05	19.45	80600
2004-01-14	19.30	19.64	19.30	19.57	78500
2004-01-15	19.64	19.64	18.60	19.05	190800
2004-01-16	19.30	19.45	18.90	19.11	508900
2004-01-20	18.96	19.40	18.80	18.96	375500
2004-01-21	18.90	19.65	18.79	19.65	142200
2004-01-22	19.40	19.54	19.02	19.15	233900
2004-01-23	19.15	19.54	18.91	19.30	174100
2004-01-26	19.05	19.80	18.95	19.44	210300
2004-01-27	19.45	19.53	19.00	19.10	113400
2004-01-28	18.98	19.37	18.96	19.10	458100
2004-01-29	19.25	19.40	19.00	19.40	285000
2004-01-30	19.15	19.37	19.03	19.25	228400
2004-02-02	19.10	19.94	19.10	19.92	211300
2004-02-03	19.82	20.47	19.77	20.33	295100
2004-02-04	20.25	20.34	20.01	20.15	177300
2004-02-05	20.15	20.66	20.11	20.50	171500
2004-02-06	20.30	20.84	20.25	20.83	187800
2004-02-09	20.75	21.08	20.70	20.71	271400
2004-02-10	20.72	21.19	20.47	21.18	120000
2004-02-11	21.18	21.75	21.01	21.75	169900
2004-02-12	21.70	21.70	21.15	21.30	124200
2004-02-13	21.20	21.70	21.05	21.19	142200
2004-02-17	21.30	21.47	21.20	21.34	59100
2004-02-18	21.30	21.53	21.05	21.05	95900
2004-02-19	21.20	21.63	21.00	21.00	92500
2004-02-20	21.25	21.45	20.82	21.09	149900
2004-02-23	21.09	21.09	20.02	20.25	201400
2004-02-24	20.20	20.50	19.85	20.21	245100
2004-02-25	20.21	20.65	20.10	20.63	137100
2004-02-26	20.63	20.63	20.18	20.29	134800
2004-02-27	20.39	20.66	20.00	20.26	193100
2004-03-01	20.36	20.47	20.25	20.26	146600
2004-03-02	20.30	20.71	20.30	20.40	161000
2004-03-03	20.30	20.57	20.13	20.40	99900
2004-03-04	20.28	20.45	20.25	20.45	130400
2004-03-05	20.30	20.50	20.29	20.37	71100
2004-03-08	20.30	20.44	20.25	20.26	94700
2004-03-09	20.20	20.37	20.15	20.25	132300
2004-03-10	20.25	20.33	20.05	20.07	151000
2004-03-11	20.03	20.12	19.50	19.50	115300
2004-03-12	19.36	19.93	19.08	19.88	130300
2004-03-15	19.65	19.85	19.03	19.13	118300
2004-03-16	19.13	19.30	18.65	18.99	103400
2004-03-17	18.95	19.51	18.95	19.30	172600
2004-03-18	19.20	19.20	18.12	18.96	161600
2004-03-19	19.25	19.25	18.60	18.80	106400
2004-03-22	18.75	18.80	18.11	18.40	147400
2004-03-23	18.31	18.60	18.06	18.26	145100
2004-03-24	18.33	18.52	18.05	18.27	149400
2004-03-25	18.35	18.69	18.06	18.28	181800
2004-03-26	18.21	18.74	18.21	18.56	74600
2004-03-29	18.60	18.97	18.00	18.23	281100
2004-03-30	18.22	18.93	18.22	18.93	206900
2004-03-31	18.85	19.00	18.68	18.70	138600
2004-04-01	18.95	19.08	18.60	18.99	125000
2004-04-02	19.00	19.29	18.83	19.00	133500
2004-04-05	19.00	19.64	18.85	19.64	156800
2004-04-06	19.50	19.63	19.12	19.31	100600
2004-04-07	19.45	19.54	19.10	19.30	86600
2004-04-08	19.65	19.70	18.85	18.85	106700
2004-04-12	19.15	19.88	19.15	19.86	170300
2004-04-13	19.73	19.92	19.27	19.37	117200
2004-04-14	19.40	19.75	18.91	19.15	113800
2004-04-15	19.30	19.40	18.80	18.99	99900
2004-04-16	19.80	19.80	19.15	19.41	200800
2004-04-19	19.50	19.89	19.24	19.71	146200
2004-04-20	19.60	20.17	19.27	19.27	154700
2004-04-21	19.47	20.10	19.23	19.87	137800
2004-04-22	19.67	20.23	19.55	20.22	100800
2004-04-23	20.15	20.25	19.73	20.15	103300
2004-04-26	20.05	20.49	20.05	20.20	84700
2004-04-27	20.10	20.34	19.91	20.30	84700
2004-04-28	20.05	20.05	19.16	19.32	135500
2004-04-29	19.42	19.65	18.59	18.59	127200
2004-04-30	18.90	19.95	18.79	18.98	193700
2004-05-03	18.90	19.06	18.43	18.63	282000
2004-05-04	18.45	18.90	18.21	18.40	165900
2004-05-05	18.30	18.84	18.23	18.49	100800
2004-05-06	18.40	18.64	17.99	18.32	107900
2004-05-07	18.15	18.59	17.90	17.96	118300
2004-05-10	17.90	18.04	17.32	17.62	105600
2004-05-11	17.87	18.50	17.87	18.25	119300
2004-05-12	18.00	18.59	17.21	18.36	121900
2004-05-13	18.25	18.45	17.68	17.82	158000
2004-05-14	17.84	18.10	17.53	17.92	183500
2004-05-17	17.92	17.92	17.19	17.25	155100
2004-05-18	17.40	17.50	17.18	17.50	83200
2004-05-19	17.60	17.84	17.00	17.13	223100
2004-05-20	17.25	17.62	17.00	17.31	265000
2004-05-21	18.00	18.20	17.20	17.42	130600
2004-05-24	17.55	18.09	17.55	17.97	127900
2004-05-25	17.87	18.41	17.73	18.30	139000
2004-05-26	18.05	18.69	18.00	18.69	123500
2004-05-27	18.44	18.79	18.28	18.33	155700
2004-05-28	18.36	18.61	18.25	18.42	85200
2004-06-01	18.32	18.85	18.12	18.77	103400
2004-06-02	18.90	18.90	18.36	18.64	125300
2004-06-03	18.50	18.74	18.15	18.21	89800
2004-06-04	18.35	18.63	18.17	18.20	62700
2004-06-07	18.40	18.99	18.35	18.98	66100
2004-06-08	18.73	19.40	18.73	19.30	125500
2004-06-09	19.55	19.61	18.74	18.74	112000
2004-06-10	18.90	19.20	18.65	19.12	125500
2004-06-14	18.87	19.25	18.45	18.48	111800
2004-06-15	18.68	19.15	18.58	19.03	111000
2004-06-16	18.90	19.14	18.80	18.87	96200
2004-06-17	19.04	19.23	18.69	18.75	111700
2004-06-18	18.76	19.25	18.67	18.67	156800
2004-06-21	18.80	19.13	18.70	18.77	66500
2004-06-22	18.75	19.00	18.53	19.00	84400
2004-06-23	18.90	19.71	18.81	19.71	84500
2004-06-24	19.50	19.65	19.10	19.44	97700
2004-06-25	19.34	20.09	19.16	20.09	149000
2004-06-28	19.92	20.02	19.17	19.21	181100
2004-06-29	19.25	20.06	19.20	20.06	209200
2004-06-30	19.86	20.07	19.83	20.02	201200
2004-07-01	19.92	20.10	19.77	20.00	131800
2004-07-02	20.05	20.23	19.86	20.15	115200
2004-07-06	19.90	19.95	19.75	19.84	102400
2004-07-07	19.84	20.15	19.84	19.92	177400
2004-07-08	19.92	20.07	19.47	19.57	121400
2004-07-09	19.70	19.99	19.60	19.93	174000
2004-07-12	19.93	20.05	19.78	19.89	89000
2004-07-13	19.90	20.42	19.90	20.30	111300
2004-07-14	20.10	20.45	20.05	20.38	411100
2004-07-15	20.25	20.49	20.23	20.41	241000
2004-07-16	20.45	20.50	20.26	20.38	139800
2004-07-19	20.28	20.39	20.15	20.15	85100
2004-07-20	20.20	20.43	20.14	20.38	107900
2004-07-21	20.38	20.40	19.93	19.93	102200
2004-07-22	19.90	20.00	19.40	19.40	60000
2004-07-23	19.34	19.53	19.12	19.21	103200
2004-07-26	19.16	19.40	18.94	19.04	121700
2004-07-27	19.10	19.60	19.10	19.55	137900
2004-07-28	19.50	19.74	19.24	19.70	100500
2004-07-29	20.40	20.70	20.40	20.67	463100
2004-07-30	20.62	21.66	20.60	21.66	324000
2004-08-02	21.68	22.88	21.44	22.80	343400
2004-08-03	22.55	22.75	22.35	22.70	275300
2004-08-04	22.45	22.92	22.38	22.92	479200
2004-08-05	22.55	23.14	22.54	23.12	268400
2004-08-06	22.65	22.91	22.45	22.60	227600
2004-08-09	22.60	22.76	22.48	22.74	145600
2004-08-10	22.84	23.00	22.73	22.96	108000
2004-08-11	22.71	23.49	22.60	23.35	329400
2004-08-12	23.15	23.44	23.01	23.27	246700
2004-08-13	23.40	23.82	23.21	23.54	159300
2004-08-16	24.10	24.39	23.81	24.07	225400
2004-08-17	24.15	24.22	23.80	23.95	183500
2004-08-18	23.95	24.28	23.64	24.25	229200
2004-08-19	24.26	24.26	23.36	23.63	269200
2004-08-20	23.56	24.30	23.56	24.29	356800
2004-08-23	24.35	24.45	24.12	24.30	249700
2004-08-24	24.40	24.45	24.11	24.25	93400
2004-08-25	24.25	24.54	24.10	24.42	123500
2004-08-26	24.45	24.51	24.20	24.29	124100
2004-08-27	24.35	24.54	23.97	24.10	140500
2004-08-30	24.00	24.27	23.95	24.15	84900
2004-08-31	24.16	24.46	24.10	24.15	159800
2004-09-01	24.15	24.95	24.00	24.61	286400
2004-09-02	24.61	24.95	24.61	24.95	222800
2004-09-03	25.00	25.39	24.60	24.80	115500
2004-09-07	24.80	25.00	24.62	24.76	97700
2004-09-08	24.60	24.85	24.32	24.34	89900
2004-09-09	24.30	24.61	24.30	24.55	152500
2004-09-10	24.45	24.65	24.26	24.40	109200
2004-09-13	23.01	24.54	23.00	24.42	214800
2004-09-14	24.37	24.40	23.84	24.24	143100
2004-09-15	24.17	24.31	23.98	24.20	79300
2004-09-16	24.35	24.60	24.28	24.50	75500
2004-09-17	24.66	24.66	24.09	24.31	149900
2004-09-20	24.15	24.32	23.96	24.15	86200
2004-09-21	24.15	24.64	23.85	24.51	129400
2004-09-22	24.26	24.29	23.92	24.11	126300
2004-09-23	24.00	24.34	23.90	24.09	106700
2004-09-24	23.97	24.36	23.81	24.05	44000
2004-09-27	24.00	24.00	23.55	23.55	82400
2004-09-28	23.55	24.15	23.55	24.14	104300
2004-09-29	24.04	24.90	23.93	24.90	210600
2004-09-30	24.90	25.21	24.71	25.04	145700
2004-10-01	25.23	25.43	24.90	24.90	222000
2004-10-04	25.25	25.43	25.10	25.20	172100
2004-10-05	25.40	25.42	24.93	25.14	117800
2004-10-06	25.35	25.35	24.83	25.31	138600
2004-10-07	25.35	25.35	24.90	24.92	116100
2004-10-08	24.94	24.94	24.42	24.42	105600
2004-10-11	24.49	24.89	24.40	24.72	81500
2004-10-12	24.40	25.02	24.35	24.90	83400
2004-10-13	25.04	25.15	23.96	23.97	132200
2004-10-14	24.15	24.23	23.84	23.85	83900
2004-10-15	23.85	24.64	23.85	24.33	99600
2004-10-18	24.39	24.45	23.85	23.90	80700
2004-10-19	24.05	24.30	23.74	23.78	70100
2004-10-20	23.79	23.82	23.06	23.73	96800
2004-10-21	23.74	24.20	23.50	24.15	92400
2004-10-22	24.15	24.20	23.40	23.44	94700
2004-10-25	23.50	23.93	23.30	23.93	168900
2004-10-26	24.00	24.00	23.55	23.90	125000
2004-10-27	23.85	24.15	23.82	24.00	132800
2004-10-28	25.00	25.60	24.55	25.15	502500
2004-10-29	25.15	25.60	24.60	25.57	138500
2004-11-01	25.60	26.89	25.23	26.87	273200
2004-11-02	27.05	27.24	26.30	26.87	344400
2004-11-03	26.90	28.22	26.90	28.00	290700
2004-11-04	28.05	28.25	27.80	28.25	341600
2004-11-05	28.21	28.88	28.06	28.75	244600
2004-11-08	28.75	28.75	28.25	28.50	206400
2004-11-09	28.55	28.56	28.14	28.51	156200
2004-11-10	28.25	29.00	27.95	29.00	188600
2004-11-11	28.98	28.99	28.29	28.80	250600
2004-11-12	28.95	28.95	28.50	28.65	188100
2004-11-15	28.80	28.89	28.43	28.83	129400
2004-11-16	28.90	28.97	28.40	28.55	109500
2004-11-17	28.74	29.49	28.65	28.65	206400
2004-11-18	28.71	28.81	28.40	28.49	91000
2004-11-19	28.49	28.56	27.73	27.84	188800
2004-11-22	28.05	28.83	27.93	28.75	165000
2004-11-23	28.80	28.91	28.06	28.90	231500
2004-11-24	29.10	29.18	28.81	29.00	116400
2004-11-26	28.98	29.35	28.98	29.02	32600
2004-11-29	29.20	29.52	28.84	29.40	156600
2004-11-30	29.63	29.98	29.27	29.70	420300
2004-12-01	29.74	30.66	29.64	30.50	333500
2004-12-02	30.50	30.70	30.05	30.68	205000
2004-12-03	30.69	30.70	30.34	30.56	94200
2004-12-06	30.56	30.58	29.84	30.25	85600
2004-12-07	30.40	30.40	28.57	28.58	138200
2004-12-08	28.73	29.12	27.61	29.00	205200
2004-12-09	29.00	29.20	28.25	29.03	92000
2004-12-10	29.00	29.71	28.59	29.55	111300
2004-12-13	29.80	30.00	29.60	29.84	123500
2004-12-14	29.87	30.29	29.66	30.25	76800
2004-12-15	30.25	30.25	29.71	30.20	67800
2004-12-16	30.20	30.44	29.85	30.40	127800
2004-12-17	30.50	30.80	30.45	30.70	189200
2004-12-20	30.80	30.90	30.60	30.89	133700
2004-12-21	30.89	30.90	29.93	30.30	196800
2004-12-22	30.30	30.67	30.20	30.46	137600
2004-12-23	30.36	30.72	30.30	30.55	64000
2004-12-27	30.65	30.70	29.75	29.78	68700
2004-12-28	29.70	30.74	29.70	30.21	72100
2004-12-29	29.53	30.24	29.50	29.55	116600
2004-12-30	29.60	29.82	29.42	29.50	96500
2004-12-31	29.35	29.66	29.26	29.43	71900
2005-01-03	29.43	30.05	28.60	29.82	352800
2005-01-04	30.15	30.39	29.12	29.18	291300
2005-01-05	29.15	29.51	28.35	28.40	196600
2005-01-06	28.65	29.14	28.42	28.42	117100
2005-01-07	28.67	28.70	27.82	28.07	162500
2005-01-10	28.01	29.20	27.95	28.53	145400
2005-01-11	28.35	28.35	26.00	27.50	338400
2005-01-12	27.32	27.60	26.85	27.45	255100
2005-01-13	27.39	27.90	27.03	27.47	285400
2005-01-14	27.49	27.93	27.37	27.81	189200
2005-01-18	27.82	28.79	27.51	28.71	262700
2005-01-19	28.71	28.74	27.81	27.88	184400
2005-01-20	27.60	28.15	27.40	27.70	120000
2005-01-21	27.70	27.99	27.17	27.25	150100
2005-01-24	27.33	27.34	26.71	26.85	159500
2005-01-25	26.73	27.31	26.67	26.73	125200
2005-01-26	26.72	27.50	26.72	27.50	161600
2005-01-27	30.30	30.75	29.06	30.24	800400
2005-01-28	30.15	30.35	29.28	29.75	292800
2005-01-31	30.00	30.36	29.89	30.07	271200
2005-02-01	30.00	30.57	29.85	30.21	432600
2005-02-02	30.00	30.23	29.75	30.01	459600
2005-02-03	30.05	30.95	29.63	30.90	357800
2005-02-04	30.70	31.78	30.70	31.52	268900
2005-02-07	31.55	31.88	31.23	31.53	197200
2005-02-08	31.50	31.88	30.86	31.50	175100
2005-02-09	31.30	31.50	30.59	30.63	207000
2005-02-10	30.60	31.10	30.30	30.60	219300
2005-02-11	30.60	31.49	30.30	31.36	149700
2005-02-14	31.22	31.41	30.90	31.33	93100
2005-02-15	31.45	31.76	31.34	31.60	276200
2005-02-16	31.52	31.97	31.40	31.65	138200
2005-02-17	31.70	31.71	30.90	31.20	184100
2005-02-18	31.29	31.46	30.86	30.96	90700
2005-02-22	30.96	30.96	30.03	30.03	164900
2005-02-23	29.98	30.12	29.40	29.54	206300
2005-02-24	29.70	30.74	29.58	30.65	132300
2005-02-25	30.65	31.35	30.36	31.09	126000
2005-02-28	30.85	31.19	30.32	30.58	125900
2005-03-01	30.70	31.57	30.70	31.33	220000
2005-03-02	33.00	33.50	31.59	31.75	374500
2005-03-03	32.25	32.27	31.15	31.30	207000
2005-03-04	31.45	32.65	31.40	32.25	217400
2005-03-07	32.66	33.45	32.05	32.15	307500
2005-03-08	32.21	32.50	32.09	32.24	176100
2005-03-09	32.00	32.25	31.86	31.92	294900
2005-03-10	31.87	32.14	31.46	31.68	171000
2005-03-11	31.87	31.87	31.50	31.50	147100
2005-03-14	31.44	31.90	31.44	31.68	128400
2005-03-15	31.68	31.75	31.15	31.24	189100
2005-03-16	31.15	31.66	30.72	31.20	181400
2005-03-17	31.25	32.30	31.17	32.29	251100
2005-03-18	32.34	32.35	31.99	32.05	390600
2005-03-21	31.95	32.45	31.84	32.35	187800
2005-03-22	32.43	32.49	31.55	31.64	182200
2005-03-23	31.59	31.72	31.09	31.10	110200
2005-03-24	30.85	31.40	30.79	30.79	155300
2005-03-28	30.79	31.79	30.75	31.55	129000
2005-03-29	31.40	32.00	30.67	30.75	148600
2005-03-30	30.51	31.99	30.51	31.99	128600
2005-03-31	32.15	32.15	31.20	31.30	214900
2005-04-01	31.15	31.55	30.39	30.81	187800
2005-04-04	30.92	31.92	30.85	31.65	150100
2005-04-05	31.57	31.88	31.45	31.70	149600
2005-04-06	31.70	32.12	31.27	31.27	163500
2005-04-07	31.32	31.39	30.98	31.14	152300
2005-04-08	31.11	31.14	30.30	30.43	121300
2005-04-11	30.55	30.55	29.61	30.27	185800
2005-04-12	30.52	31.49	30.05	31.32	208500
2005-04-13	31.32	31.41	30.36	30.47	126700
2005-04-14	30.65	30.73	29.59	29.60	116900
2005-04-15	29.60	29.60	27.13	27.20	470600
2005-04-18	26.00	27.25	25.42	27.25	609500
2005-04-19	27.25	28.46	27.00	28.36	369200
2005-04-20	28.35	28.57	27.82	28.03	254900
2005-04-21	28.10	28.80	28.05	28.53	147800
2005-04-22	28.48	28.48	26.85	27.13	239900
2005-04-25	27.40	28.45	27.20	28.29	227600
2005-04-26	28.05	28.05	26.74	27.13	214900
2005-04-27	29.00	30.04	28.50	29.35	632800
2005-04-28	28.85	29.82	28.78	29.30	305300
2005-04-29	29.60	30.65	29.49	30.42	322000
2005-05-02	30.39	31.01	29.80	30.00	317500
2005-05-03	29.96	30.90	29.96	30.49	249500
2005-05-04	30.70	31.40	30.63	31.32	198800
2005-05-05	31.19	31.34	30.43	30.90	142000
2005-05-06	31.15	31.39	30.81	31.13	75400
2005-05-09	31.10	31.84	30.75	31.84	145500
2005-05-10	31.63	31.66	30.75	30.86	181200
2005-05-11	31.15	31.39	30.47	31.29	111700
2005-05-12	31.20	31.52	30.26	30.70	205200
2005-05-13	30.75	30.84	29.82	30.19	109700
2005-05-16	30.25	31.22	30.10	31.22	156700
2005-05-17	31.10	31.56	30.52	31.45	172500
2005-05-18	31.65	32.29	31.64	32.15	145400
2005-05-19	32.15	32.15	31.52	31.92	95300
2005-05-20	31.87	31.90	31.34	31.90	66000
2005-05-23	31.86	31.90	31.16	31.43	129000
2005-05-24	31.42	31.55	30.79	31.43	116100
2005-05-25	31.25	31.26	30.45	30.55	133900
2005-05-26	30.70	31.36	30.58	31.34	77200
2005-05-27	31.23	31.27	30.75	31.00	104500
2005-05-31	30.99	31.66	30.86	31.62	157700
2005-06-01	31.66	32.05	31.35	31.87	114200
2005-06-02	31.82	31.90	31.17	31.35	124900
2005-06-03	31.31	31.72	30.68	31.05	98400
2005-06-06	31.14	31.58	30.77	31.58	63600
2005-06-07	31.83	33.14	31.70	32.29	252100
2005-06-08	32.65	32.79	32.25	32.52	196000
2005-06-09	32.56	32.75	32.15	32.68	90100
2005-06-10	32.66	32.70	32.35	32.54	71300
2005-06-13	32.52	32.95	32.20	32.93	154500
2005-06-14	33.04	34.39	32.95	34.39	420000
2005-06-15	35.00	35.00	33.86	34.24	232400
2005-06-16	34.24	34.61	33.89	34.59	129300
2005-06-17	34.93	34.93	33.92	33.93	196500
2005-06-20	33.86	33.86	33.35	33.50	139800
2005-06-21	33.61	33.61	32.81	33.44	185100
2005-06-22	33.56	33.85	33.00	33.75	121700
2005-06-23	33.70	33.75	33.28	33.28	109400
2005-06-24	33.10	33.10	31.49	31.85	208900
2005-06-27	31.88	32.25	31.29	32.25	140600
2005-06-28	32.35	33.03	32.33	32.82	199400
2005-06-29	32.84	32.84	32.42	32.68	67900
2005-06-30	32.69	32.75	32.40	32.58	128900
2005-07-01	32.66	33.24	32.43	33.18	113000
2005-07-05	33.19	34.02	32.90	33.83	174900
2005-07-06	33.81	33.83	33.12	33.18	107500
2005-07-07	32.68	33.23	32.22	33.20	123400
2005-07-08	33.20	34.90	32.93	34.47	158200
2005-07-11	34.47	35.25	34.32	34.65	126000
2005-07-12	34.60	34.75	33.84	34.10	90000
2005-07-13	34.10	34.14	33.45	34.05	67000
2005-07-14	34.60	34.77	33.24	34.05	115400
2005-07-15	33.67	34.01	33.25	33.95	59300
2005-07-18	33.85	33.95	33.08	33.47	103800
2005-07-19	33.60	34.42	33.60	34.35	73100
2005-07-20	34.20	35.15	34.00	35.15	69300
2005-07-21	35.20	35.20	34.25	34.35	106400
2005-07-22	34.50	34.85	34.09	34.85	132200
2005-07-25	34.85	35.05	34.09	34.30	59400
2005-07-26	34.55	34.82	33.55	34.67	135100
2005-07-27	34.80	35.00	34.27	35.00	124000
2005-07-28	37.25	38.49	36.40	38.34	337400
2005-07-29	38.34	39.43	37.89	37.95	340500
2005-08-01	38.90	39.54	37.93	39.00	263300
2005-08-02	39.10	39.27	38.42	38.77	197200
2005-08-03	38.78	38.78	37.94	37.94	141100
2005-08-04	37.77	37.88	37.11	37.50	128100
2005-08-05	37.55	37.55	36.67	37.12	98500
2005-08-08	37.30	37.30	36.60	36.80	102300
2005-08-09	36.89	37.24	36.44	36.74	71000
2005-08-10	36.95	37.23	35.80	36.75	202000
2005-08-11	36.68	37.50	36.03	37.25	122300
2005-08-12	37.09	37.09	36.21	36.42	104000
2005-08-15	36.36	37.61	35.94	37.49	92800
2005-08-16	37.49	37.49	36.50	36.60	82700
2005-08-17	36.61	36.83	36.09	36.10	112000
2005-08-18	36.10	36.47	35.75	36.30	73900
2005-08-19	36.29	36.70	36.09	36.50	74600
2005-08-22	36.75	37.34	36.75	37.24	129600
2005-08-23	37.24	37.29	36.15	36.43	123100
2005-08-24	36.41	37.57	36.41	36.67	129100
2005-08-25	36.67	37.20	36.52	36.95	95300
2005-08-26	36.96	37.02	35.99	36.21	111400
2005-08-29	36.24	37.30	35.91	37.29	103300
2005-08-30	37.20	37.20	36.40	36.90	87300
2005-08-31	37.10	38.63	36.77	38.63	147600
2005-09-01	38.65	38.72	37.45	38.05	161300
2005-09-02	38.05	38.05	37.04	37.20	127800
2005-09-06	37.32	37.97	37.13	37.55	148100
2005-09-07	37.55	37.98	37.00	37.98	82500
2005-09-08	37.81	37.89	36.91	37.16	66300
2005-09-09	37.20	37.60	36.95	37.60	94900
2005-09-12	37.60	38.44	37.40	38.13	84100
2005-09-13	39.00	39.00	36.91	37.09	89600
2005-09-14	37.29	37.30	36.12	36.35	105500
2005-09-15	36.32	36.41	35.62	35.84	126800
2005-09-16	36.06	36.09	35.30	35.98	258400
2005-09-19	35.88	35.93	34.84	35.36	87700
2005-09-20	35.52	36.37	35.26	35.32	135800
2005-09-21	34.89	34.95	32.07	32.95	257700
2005-09-22	32.95	33.73	32.25	33.41	145800
2005-09-23	33.32	34.09	33.12	34.00	107900
2005-09-26	34.18	34.30	33.30	33.34	196500
2005-09-27	32.35	33.92	32.13	33.87	462500
2005-09-28	33.94	33.94	32.95	33.44	114600
2005-09-29	33.50	34.48	33.07	34.44	127300
2005-09-30	34.23	34.49	33.82	34.47	180700
2005-10-03	34.35	35.43	34.18	35.25	246100
2005-10-04	35.25	37.26	35.25	36.08	454300
2005-10-05	35.98	36.10	35.47	35.47	275000
2005-10-06	35.58	35.95	35.00	35.52	167200
2005-10-07	35.73	36.28	35.33	36.01	135100
2005-10-10	36.01	36.01	35.03	35.66	189700
2005-10-11	35.80	35.80	34.71	35.08	140500
2005-10-12	35.08	35.42	34.63	34.81	118500
2005-10-13	34.60	35.41	33.82	35.31	156200
2005-10-14	35.26	35.95	34.36	35.80	118400
2005-10-17	35.65	35.77	34.80	35.77	109300
2005-10-18	36.40	36.40	35.57	36.00	220500
2005-10-19	36.09	36.86	35.00	36.75	220200
2005-10-20	37.40	37.90	36.23	36.41	244900
2005-10-21	36.60	36.75	35.45	35.67	182200
2005-10-24	35.81	36.50	35.46	36.31	194900
2005-10-25	36.44	36.44	34.20	35.08	295300
2005-10-26	35.05	35.05	32.51	33.40	393600
2005-10-27	34.50	36.28	34.08	36.14	607400
2005-10-28	36.24	36.24	34.87	35.29	222400
2005-10-31	35.25	35.80	35.08	35.26	265900
2005-11-01	34.85	35.18	34.05	34.21	364700
2005-11-02	33.75	34.50	33.69	34.20	365700
2005-11-03	34.45	34.99	34.45	34.71	319700
2005-11-04	34.80	35.14	34.35	34.80	123800
2005-11-07	35.00	35.06	34.35	34.51	134300
2005-11-08	34.30	34.74	33.92	34.51	123300
2005-11-09	34.45	34.45	33.95	34.12	226400
2005-11-10	34.00	34.15	32.60	33.77	272000
2005-11-11	33.86	34.05	33.32	33.89	83100
2005-11-14	33.80	33.82	32.80	33.18	126200
2005-11-15	33.26	33.44	31.76	31.94	240400
2005-11-16	32.13	32.83	31.94	32.58	161200
2005-11-17	32.53	33.24	32.53	32.74	153100
2005-11-18	33.05	33.25	32.26	32.44	152500
2005-11-21	32.44	32.61	31.91	32.25	180500
2005-11-22	32.35	32.50	32.00	32.12	290700
2005-11-23	32.02	32.38	32.02	32.19	120100
2005-11-25	32.27	32.29	31.41	31.85	57600
2005-11-28	31.85	32.10	30.94	30.95	132900
2005-11-29	31.20	32.34	31.19	31.79	191900
2005-11-30	31.73	33.38	31.71	32.74	520200
2005-12-01	32.95	33.45	32.69	33.10	139900
2005-12-02	33.10	33.60	33.05	33.28	147400
2005-12-05	33.20	33.90	32.65	32.85	215900
2005-12-06	32.78	33.76	32.78	33.11	206900
2005-12-07	32.95	32.98	31.87	32.08	120300
2005-12-08	32.10	32.25	30.59	30.99	367600
2005-12-09	31.05	31.60	30.80	31.50	328100
2005-12-12	31.65	31.85	31.12	31.18	188400
2005-12-13	31.12	31.54	30.32	30.50	349800
2005-12-14	30.32	31.19	30.32	30.80	154500
2005-12-15	30.65	30.96	29.72	29.80	317500
2005-12-16	30.49	30.49	29.59	29.69	481500
2005-12-19	29.25	29.50	28.32	28.48	439200
2005-12-20	28.40	28.50	27.91	28.19	535000
2005-12-21	28.21	28.45	27.85	28.21	369300
2005-12-22	28.41	30.13	28.36	30.13	317300
2005-12-23	30.63	31.03	30.12	30.18	316500
2005-12-27	30.55	30.69	29.63	29.69	175500
2005-12-28	29.90	30.09	29.39	29.78	203800
2005-12-29	29.78	30.13	29.68	29.75	214700
2005-12-30	29.75	29.75	29.07	29.10	209600
2006-01-03	29.35	29.99	28.88	29.87	219300
2006-01-04	29.81	30.04	29.63	29.65	225900
2006-01-05	29.85	30.05	29.61	29.95	167200
2006-01-06	29.95	30.15	29.62	29.67	125300
2006-01-09	29.62	30.79	29.46	30.50	247900
2006-01-10	30.40	30.69	30.27	30.65	152700
2006-01-11	30.55	30.84	30.48	30.80	204700
2006-01-12	33.50	33.50	31.75	32.25	663700
2006-01-13	32.25	32.62	32.07	32.47	226500
2006-01-17	32.25	32.43	32.00	32.09	286400
2006-01-18	31.90	32.40	31.90	32.25	150300
2006-01-19	32.25	32.68	32.06	32.45	162700
2006-01-20	32.75	32.75	32.05	32.35	208000
2006-01-23	32.31	32.54	31.81	32.00	319800
2006-01-24	32.22	32.73	31.97	32.73	233100
2006-01-25	32.93	32.93	32.15	32.20	290100
2006-01-26	32.50	33.19	31.82	32.71	292800
2006-01-27	32.91	33.25	32.45	32.97	280800
2006-01-30	33.10	33.25	32.72	33.00	323700
2006-01-31	33.15	33.45	32.25	32.68	342800
2006-02-01	32.95	33.57	32.69	33.47	328700
2006-02-02	33.70	33.80	33.22	33.46	221700
2006-02-03	33.30	33.70	33.04	33.40	130500
2006-02-06	33.32	33.99	33.04	33.78	211300
2006-02-07	33.44	33.73	32.70	32.78	266500
2006-02-08	32.78	33.94	32.76	33.85	206300
2006-02-09	33.85	34.09	33.53	33.53	275500
2006-02-10	33.53	34.00	33.25	33.95	175600
2006-02-13	33.95	33.95	31.97	32.55	310000
2006-02-14	32.64	33.25	32.25	32.83	193300
2006-02-15	32.75	33.27	32.61	33.00	240800
2006-02-16	32.96	33.35	32.76	33.27	185900
2006-02-17	33.35	33.35	32.90	33.06	153700
2006-02-21	33.00	33.18	32.42	32.88	146800
2006-02-22	33.02	33.60	32.76	33.35	138700
2006-02-23	32.65	33.73	32.59	33.42	290500
2006-02-24	33.53	34.04	33.25	33.79	258600
2006-02-27	33.70	34.90	33.69	34.39	127900
2006-02-28	34.25	34.30	33.00	33.13	216800
2006-03-01	35.00	35.30	34.56	35.00	621600
2006-03-02	34.80	35.00	34.45	34.90	212400
2006-03-03	34.65	35.56	34.52	34.95	244900
2006-03-06	34.00	35.25	34.00	34.54	155600
2006-03-07	34.38	34.43	33.47	33.59	213200
2006-03-08	33.60	33.76	33.30	33.45	181100
2006-03-09	33.41	33.97	33.25	33.45	178300
2006-03-10	33.51	33.99	33.50	33.93	127200
2006-03-13	34.08	34.52	33.82	33.89	154900
2006-03-14	34.00	34.31	33.75	34.12	110000
2006-03-15	34.06	35.14	33.87	34.84	170100
2006-03-16	34.75	35.06	34.44	34.75	174100
2006-03-17	34.70	35.66	34.70	35.45	384200
2006-03-20	35.26	35.64	35.00	35.50	186600
2006-03-21	35.38	35.74	34.27	34.36	218900
2006-03-22	34.27	35.71	34.25	35.53	206600
2006-03-23	35.20	35.46	35.03	35.44	164700
2006-03-24	35.30	35.74	35.01	35.25	152500
2006-03-27	35.30	35.50	35.21	35.40	114700
2006-03-28	35.28	35.76	34.92	35.04	157500
2006-03-29	34.93	35.25	34.70	35.10	256500
2006-03-30	35.10	35.24	34.51	34.90	178300
2006-03-31	35.00	35.92	34.95	35.60	265600
2006-04-03	35.50	35.80	34.77	35.10	216000
2006-04-04	35.00	36.62	34.85	36.01	242000
2006-04-05	36.00	36.20	35.62	36.18	269800
2006-04-06	36.15	36.15	35.56	35.82	168700
2006-04-07	36.00	36.30	35.33	35.73	147500
2006-04-10	35.70	35.96	35.30	35.61	204200
2006-04-11	35.75	35.77	35.36	35.65	221700
2006-04-12	35.65	36.08	35.65	35.99	122700
2006-04-13	35.98	36.44	35.62	36.24	157600
2006-04-17	36.15	36.54	36.01	36.54	182400
2006-04-18	36.60	37.18	36.50	37.10	183600
2006-04-19	37.10	38.25	37.10	38.25	222200
2006-04-20	38.00	38.31	37.61	38.23	164000
2006-04-21	38.75	38.99	38.10	38.53	207500
2006-04-24	38.35	38.59	37.85	38.04	156800
2006-04-25	37.55	37.90	37.30	37.78	216700
2006-04-26	37.25	38.29	36.20	36.20	776400
2006-04-27	36.70	36.88	35.33	35.60	420100
2006-04-28	35.58	36.95	35.56	36.41	381100
2006-05-01	36.90	37.16	36.26	36.56	228800
2006-05-02	36.57	37.20	36.45	37.09	272100
2006-05-03	37.05	37.22	36.65	36.85	158300
2006-05-04	36.95	37.00	36.60	36.80	191500
2006-05-05	36.95	38.05	36.86	37.55	240400
2006-05-08	37.50	37.92	37.41	37.61	168100
2006-05-09	37.61	37.61	37.05	37.27	83500
2006-05-10	37.20	37.21	36.56	36.78	254500
2006-05-11	36.69	36.91	36.13	36.15	166900
2006-05-12	36.00	36.38	35.60	35.67	317600
2006-05-15	35.68	36.69	35.50	36.27	252400
2006-05-16	36.25	36.35	35.53	35.63	230300
2006-05-17	35.25	35.52	34.68	34.98	244400
2006-05-18	34.98	35.11	34.31	34.43	131100
2006-05-19	34.25	34.70	33.67	34.19	208700
2006-05-22	34.06	34.60	33.65	34.20	261800
2006-05-23	35.00	35.15	34.00	34.17	271200
2006-05-24	34.18	34.50	33.40	34.07	344000
2006-05-25	34.40	34.76	34.05	34.70	258400
2006-05-26	34.85	35.63	34.85	35.54	243700
2006-05-30	35.54	35.54	34.54	34.68	324800
2006-05-31	34.80	35.03	33.68	34.25	304200
2006-06-01	34.75	35.20	34.66	35.00	353200
2006-06-02	35.15	35.15	34.45	35.03	169400
2006-06-05	34.83	34.85	33.57	34.05	247500
2006-06-06	34.05	34.18	33.40	34.02	232400
2006-06-07	34.02	35.11	33.86	34.25	234700
2006-06-08	34.05	34.05	32.30	33.45	390400
2006-06-09	33.70	34.20	33.55	33.74	243900
2006-06-12	33.74	33.74	32.22	32.33	190600
2006-06-13	31.90	32.71	31.69	32.00	239700
2006-06-14	31.80	32.00	31.02	31.48	223400
2006-06-15	31.80	33.30	31.71	33.23	259200
2006-06-16	33.18	33.87	33.03	33.65	586600
2006-06-19	33.61	33.67	32.79	32.92	222900
2006-06-20	32.90	33.58	32.69	33.12	260600
2006-06-21	33.07	33.93	33.07	33.65	232300
2006-06-22	33.61	33.61	32.65	33.40	298400
2006-06-23	33.15	33.75	32.94	33.16	358100
2006-06-26	33.40	33.71	33.08	33.40	273100
2006-06-27	33.39	33.65	32.55	32.66	312200
2006-06-28	32.70	32.77	31.54	32.06	303100
2006-06-29	32.26	33.05	32.07	33.05	263300
2006-06-30	33.12	33.22	32.55	32.76	474700
2006-07-03	32.84	33.01	32.57	32.80	119900
2006-07-05	32.55	32.57	32.00	32.17	254900
2006-07-06	32.22	32.87	32.22	32.67	165100
2006-07-07	32.50	32.71	31.86	31.95	124900
2006-07-10	31.91	32.15	31.40	31.48	236800
2006-07-11	31.36	31.64	31.06	31.60	282200
2006-07-12	31.55	31.69	31.07	31.25	253300
2006-07-13	31.13	31.17	30.13	30.32	234400
2006-07-14	30.05	30.32	29.10	30.07	269300
2006-07-17	30.00	30.34	29.64	29.97	226300
2006-07-18	30.50	31.00	30.18	30.75	570900
2006-07-19	30.82	32.83	30.80	32.61	357200
2006-07-20	32.83	33.04	32.40	32.76	430800
2006-07-21	32.60	32.60	32.02	32.23	293300
2006-07-24	32.48	33.57	32.48	33.51	224800
2006-07-25	33.41	34.75	33.21	34.42	313500
2006-07-26	34.27	34.37	33.55	34.00	267700
2006-07-27	35.95	39.51	35.90	36.75	959300
2006-07-28	36.66	37.91	36.24	37.75	440700
2006-07-31	37.70	38.38	37.55	38.16	362600
2006-08-01	38.00	38.25	37.02	37.58	270200
2006-08-02	37.55	37.79	37.06	37.30	220600
2006-08-03	37.00	38.04	36.58	37.82	165000
2006-08-04	38.50	38.94	37.07	37.83	386500
2006-08-07	37.63	38.31	37.13	38.29	336100
2006-08-08	38.49	39.32	38.01	38.16	399600
2006-08-09	37.90	38.29	36.95	36.96	351300
2006-08-10	36.16	39.00	35.90	38.61	471100
2006-08-11	38.40	38.50	37.74	38.10	238000
2006-08-14	38.35	38.82	37.97	38.11	168000
2006-08-15	38.75	39.28	38.62	39.12	150900
2006-08-16	39.24	39.85	39.20	39.60	162900
2006-08-17	39.40	39.62	39.24	39.41	172000
2006-08-18	39.16	39.50	39.01	39.45	177400
2006-08-21	39.20	39.34	38.61	38.75	143500
2006-08-22	38.65	39.08	38.37	38.87	124000
2006-08-23	38.90	38.99	37.59	37.81	128200
2006-08-24	38.05	38.22	37.17	38.00	185500
2006-08-25	37.98	38.14	37.20	37.76	93200
2006-08-28	37.11	38.32	37.03	38.28	172000
2006-08-29	38.50	38.90	38.16	38.90	288500
2006-08-30	39.10	39.14	38.18	38.24	273700
2006-08-31	38.35	38.75	38.12	38.34	446100
2006-09-01	38.35	39.32	38.11	38.77	141500
2006-09-05	38.67	39.42	38.50	39.22	281600
2006-09-06	38.97	39.11	38.08	38.08	227800
2006-09-07	37.83	38.81	37.65	38.40	226500
2006-09-08	38.63	38.95	38.41	38.87	166400
2006-09-11	38.62	38.85	38.24	38.50	247100
2006-09-12	38.50	38.81	38.33	38.76	239400
2006-09-13	39.00	40.13	38.92	40.06	331100
2006-09-14	40.00	40.89	39.49	40.38	457300
2006-09-15	41.25	41.72	40.64	40.80	556400
2006-09-18	40.80	41.02	40.12	40.40	265200
2006-09-19	40.43	41.22	39.14	41.10	304800
2006-09-20	41.35	42.19	41.15	41.82	298600
2006-09-21	41.83	42.28	41.48	41.71	324200
2006-09-22	41.50	41.95	40.68	41.05	162700
2006-09-25	41.15	41.60	40.53	41.03	323900
2006-09-26	41.16	41.50	40.90	41.30	220700
2006-09-27	41.32	41.90	40.82	40.94	331700
2006-09-28	41.10	41.21	40.07	40.75	341700
2006-09-29	40.95	40.95	39.60	39.60	378900
2006-10-02	39.66	39.87	38.91	39.31	310200
2006-10-03	39.20	40.31	38.70	39.63	335300
2006-10-04	39.46	40.40	39.17	40.15	241100
2006-10-05	40.05	40.48	39.91	40.28	321300
2006-10-06	40.03	42.01	39.97	41.52	348500
2006-10-09	42.00	42.64	41.56	42.52	432000
2006-10-10	42.80	42.80	41.98	42.42	266500
2006-10-11	42.17	43.18	42.01	42.86	267300
2006-10-12	43.00	44.10	42.83	44.01	248500
2006-10-13	44.35	44.38	43.29	43.62	250000
2006-10-16	43.62	44.59	43.60	44.26	108900
2006-10-17	43.85	44.02	43.11	43.78	126200
2006-10-18	44.02	44.10	42.93	43.09	190500
2006-10-19	42.95	43.85	42.88	43.83	142100
2006-10-20	43.83	43.83	43.23	43.45	152500
2006-10-23	43.27	44.00	42.64	43.09	165600
2006-10-24	42.99	43.37	42.50	42.80	169900
2006-10-25	42.85	43.21	42.19	42.70	146600
2006-10-26	42.98	43.00	42.09	42.73	283400
2006-10-27	41.00	42.09	40.15	41.79	385100
2006-10-30	41.50	41.98	41.11	41.68	331000
2006-10-31	41.88	41.90	41.33	41.72	386000
2006-11-01	41.90	41.90	39.68	40.03	345500
2006-11-02	39.80	39.80	39.30	39.40	198200
2006-11-03	39.40	39.65	38.82	39.28	150700
2006-11-06	39.28	39.97	39.12	39.79	248900
2006-11-07	39.89	40.68	39.58	39.71	203400
2006-11-08	39.60	40.25	39.48	40.06	196600
2006-11-09	40.10	40.12	39.11	39.36	168400
2006-11-10	39.21	39.35	38.70	39.08	154600
2006-11-13	39.10	39.51	39.02	39.39	213100
2006-11-14	39.54	39.80	39.31	39.70	311400
2006-11-15	39.88	41.89	39.88	40.90	409700
2006-11-16	41.25	41.70	41.00	41.42	245900
2006-11-17	41.56	41.56	40.81	40.92	186900
2006-11-20	40.95	41.53	40.64	41.46	188900
2006-11-21	41.49	41.50	40.90	41.30	205100
2006-11-22	41.24	41.74	41.19	41.53	117200
2006-11-24	41.02	41.49	40.82	41.24	53600
2006-11-27	41.01	41.01	39.69	40.06	271800
2006-11-28	40.04	40.10	39.50	39.93	205400
2006-11-29	40.08	40.55	39.72	40.42	280300
2006-11-30	40.43	40.50	39.66	40.20	259400
2006-12-01	40.31	40.50	39.63	40.47	266500
2006-12-04	40.46	42.05	40.46	41.66	282300
2006-12-05	41.74	42.30	41.50	42.01	184000
2006-12-06	42.00	42.26	41.61	41.93	119200
2006-12-07	41.90	42.31	41.57	41.86	95100
2006-12-08	41.80	42.20	41.43	41.73	105700
2006-12-11	41.85	42.73	41.80	41.92	228300
2006-12-12	42.04	42.26	41.02	41.35	260100
2006-12-13	41.55	41.68	40.70	41.25	126900
2006-12-14	41.40	41.80	40.84	41.03	122000
2006-12-15	41.07	41.55	41.00	41.17	191100
2006-12-18	41.14	41.44	40.16	40.38	151600
2006-12-19	40.28	40.55	39.57	40.48	232100
2006-12-20	40.65	40.92	40.43	40.50	92300
2006-12-21	40.50	40.70	39.76	40.00	156700
2006-12-22	40.07	40.07	38.39	38.72	340200
2006-12-26	38.63	40.24	38.46	39.98	198000
2006-12-27	40.00	40.67	40.00	40.46	137700
2006-12-28	40.47	40.70	40.17	40.31	85400
2006-12-29	40.18	40.78	40.05	40.13	123600
2007-01-03	40.30	40.30	39.00	39.54	253700
2007-01-04	39.54	40.00	38.78	39.69	138400
2007-01-05	39.13	39.71	38.78	39.34	143300
2007-01-08	39.22	39.91	39.07	39.74	139500
2007-01-09	39.72	40.00	38.62	39.18	128600
2007-01-10	38.80	39.21	38.48	39.20	129600
2007-01-11	39.32	40.65	39.22	40.08	112100
2007-01-12	40.00	40.58	39.78	40.31	117400
2007-01-16	40.50	40.55	39.94	40.14	145600
2007-01-17	40.05	40.73	39.87	40.03	144200
2007-01-18	40.05	40.05	38.73	39.03	202100
2007-01-19	39.13	39.78	38.87	39.45	82900
2007-01-22	39.49	39.49	38.42	39.02	144100
2007-01-23	39.04	39.99	38.95	39.60	112400
2007-01-24	39.80	40.32	39.37	38.50	184200
2007-01-25	38.40	38.83	37.08	38.83	770200
2007-01-26	38.98	39.58	37.37	37.80	481600
2007-01-29	37.50	37.64	37.00	37.20	530400
2007-01-30	37.00	37.78	37.00	37.50	539500
2007-01-31	37.45	38.35	37.23	38.15	373000
2007-02-01	38.24	38.93	38.02	38.84	209200
2007-02-02	39.00	39.42	38.96	39.31	357100
2007-02-05	38.82	39.15	37.56	37.67	405900
2007-02-06	37.74	37.84	37.45	37.79	256600
2007-02-07	37.91	38.11	37.45	38.02	171500
2007-02-08	38.03	38.03	37.31	37.54	198400
2007-02-09	37.47	37.51	36.97	37.09	160000
2007-02-12	36.85	37.78	36.85	37.43	209056
2007-02-13	37.55	37.67	37.07	37.40	206120
2007-02-14	37.39	37.66	36.94	37.16	288392
2007-02-15	37.18	37.33	36.73	37.14	368100
2007-02-16	37.14	37.38	36.66	37.29	225600
2007-02-20	37.26	37.95	37.17	37.80	277400
2007-02-21	37.71	38.32	37.66	38.09	308400
2007-02-22	38.10	38.39	37.79	38.18	212400
2007-02-23	38.06	38.91	37.95	38.74	388400
2007-02-26	38.82	39.14	38.60	38.82	382200
2007-02-27	37.12	38.49	36.93	37.77	515100
2007-02-28	37.80	38.38	37.46	38.05	397400
2007-03-01	37.20	37.76	36.80	37.14	477500
2007-03-02	36.90	37.40	36.50	36.77	404600
2007-03-05	36.53	37.08	35.75	36.10	559100
2007-03-06	36.51	37.03	36.50	36.77	374400
2007-03-07	36.77	37.25	36.54	36.85	223900
2007-03-08	36.90	37.05	36.60	36.81	275500
2007-03-09	37.25	37.73	36.87	37.33	192400
2007-03-12	37.35	37.92	37.21	37.78	202400
2007-03-13	37.59	37.62	36.59	36.65	335500
2007-03-14	36.65	37.57	36.61	37.52	245600
2007-03-15	37.90	38.19	37.56	37.95	156800
2007-03-16	37.95	37.96	37.53	37.80	301900
2007-03-19	38.00	38.38	37.81	38.00	214900
2007-03-20	38.00	38.41	37.91	38.35	124500
2007-03-21	38.50	39.14	38.00	38.93	241800
2007-03-22	38.96	38.99	38.70	38.96	213100
2007-03-23	38.97	39.24	38.86	39.05	187100
2007-03-26	38.90	39.00	38.02	38.20	375800
2007-03-27	38.10	38.12	37.69	37.85	89500
2007-03-28	37.71	37.88	37.08	37.73	445200
2007-03-29	38.02	38.16	37.36	37.79	229400
2007-03-30	37.74	37.89	36.84	37.44	235000
2007-04-02	37.45	37.49	36.91	37.44	137700
2007-04-03	37.55	38.20	37.53	37.98	176100
2007-04-04	37.85	37.97	37.32	37.71	115900
2007-04-05	37.73	37.79	37.41	37.68	71700
2007-04-09	37.67	37.95	37.36	37.55	170300
2007-04-10	37.41	38.36	37.23	38.27	205100
2007-04-11	38.27	38.27	37.70	38.07	212400
2007-04-12	37.96	38.49	37.84	38.39	144800
2007-04-13	38.46	38.84	38.14	38.83	356000
2007-04-16	38.92	39.94	38.92	39.83	170400
2007-04-17	39.88	40.25	39.39	40.10	283500
2007-04-18	39.90	39.98	39.47	39.55	263300
2007-04-19	39.30	40.07	39.14	39.87	240700
2007-04-20	40.65	40.67	39.76	40.11	179400
2007-04-23	39.91	41.09	39.91	40.87	188600
2007-04-24	40.82	41.21	40.58	41.19	175600
2007-04-25	44.00	48.09	43.90	45.81	1537314
2007-04-26	45.82	46.06	44.19	45.20	564000
2007-04-27	44.90	45.74	44.75	45.18	226900
2007-04-30	45.10	45.10	44.02	44.11	307500
2007-05-01	44.01	44.26	43.61	43.98	209300
2007-05-02	43.89	45.84	43.77	45.31	441200
2007-05-03	45.39	46.29	45.02	45.82	358600
2007-05-04	46.00	46.17	45.43	45.93	194600
2007-05-07	45.81	45.96	45.28	45.85	258300
2007-05-08	45.96	46.52	44.43	45.61	225900
2007-05-09	45.15	46.01	44.60	45.80	176700
2007-05-10	45.55	45.62	45.03	45.60	267800
2007-05-11	45.77	46.55	45.65	46.50	183700
2007-05-14	46.51	46.61	45.77	45.83	285879
2007-05-15	45.71	46.60	45.60	46.10	427000
2007-05-16	46.09	46.15	45.02	45.78	271000
2007-05-17	45.73	45.93	45.40	45.52	390900
2007-05-18	45.51	45.90	45.07	45.71	351100
2007-05-21	45.56	46.37	45.56	46.21	402000
2007-05-22	45.80	46.63	45.80	46.19	233900
2007-05-23	46.05	46.27	45.80	45.95	202300
2007-05-24	45.94	45.94	45.03	45.09	357200
2007-05-25	45.38	45.90	44.76	45.76	180200
2007-05-29	46.60	46.60	45.26	45.89	149500
2007-05-30	45.40	46.24	45.26	46.01	196100
2007-05-31	46.02	46.26	45.72	46.08	286100
2007-06-01	46.33	46.80	45.89	46.13	384200
2007-06-04	45.93	46.14	45.65	46.01	186500
2007-06-05	45.80	46.07	45.19	45.51	150300
2007-06-06	45.42	45.54	45.07	45.12	197900
2007-06-07	45.10	45.50	44.46	44.46	199200
2007-06-08	44.46	45.55	44.12	45.51	201200
2007-06-11	45.35	46.00	45.02	45.34	145300
2007-06-12	45.25	45.73	44.56	44.69	214200
2007-06-13	44.80	47.60	44.71	47.35	347800
2007-06-14	47.35	47.35	46.64	46.88	141000
2007-06-15	48.50	48.95	47.25	47.42	358500
2007-06-18	47.36	47.36	46.22	46.44	193100
2007-06-19	46.30	46.74	46.08	46.49	180500
2007-06-20	46.50	47.40	45.82	45.87	205400
2007-06-21	45.62	46.18	44.78	45.98	319000
2007-06-22	45.87	45.99	45.37	45.75	255400
2007-06-25	45.55	46.29	45.29	45.75	201400
2007-06-26	45.89	46.17	45.30	45.87	194400
2007-06-27	45.37	46.43	45.30	46.36	131500
2007-06-28	46.40	46.60	45.78	45.78	119300
2007-06-29	45.95	47.09	45.82	45.95	215700
2007-07-02	46.26	46.58	45.95	46.43	180300
2007-07-03	46.60	47.24	46.46	47.06	64405
2007-07-05	47.02	47.99	47.02	47.72	98400
2007-07-06	47.79	48.40	47.21	47.68	115100
2007-07-09	47.86	47.99	47.11	47.66	160104
2007-07-10	47.20	47.40	46.18	46.20	200703
2007-07-11	46.26	47.46	46.26	46.67	169500
2007-07-12	46.90	47.83	46.67	47.70	116000
2007-07-13	47.82	48.99	47.72	48.53	192600
2007-07-16	48.47	48.53	47.57	47.70	117200
2007-07-17	47.88	48.45	47.85	47.96	344300
2007-07-18	47.75	47.85	46.48	47.15	166600
2007-07-19	47.50	48.05	46.77	47.41	311100
2007-07-20	47.31	47.37	45.13	45.24	341100
2007-07-23	45.45	46.07	45.36	45.61	323600
2007-07-24	45.15	45.42	43.87	44.30	377600
2007-07-25	45.40	46.21	44.54	45.45	380300
2007-07-26	45.25	46.06	43.79	44.70	491800
2007-07-27	44.63	46.04	44.12	45.10	456400
2007-07-30	45.10	46.41	44.55	45.99	219800
2007-07-31	46.29	46.98	44.27	44.37	232500
2007-08-01	43.87	45.68	43.79	45.51	243000
2007-08-02	45.60	45.79	44.96	45.68	209400
2007-08-03	45.63	45.84	43.44	43.60	263100
2007-08-06	43.28	45.96	42.86	45.88	353200
2007-08-07	45.45	47.26	44.15	46.51	381500
2007-08-08	47.10	50.27	46.92	48.85	564900
2007-08-09	47.63	49.76	46.95	48.65	620100
2007-08-10	48.10	51.46	46.10	50.26	568200
2007-08-13	50.66	50.96	47.70	47.79	452000
2007-08-14	47.75	48.56	46.36	46.40	205400
2007-08-15	46.41	48.12	45.80	45.92	188500
2007-08-16	45.17	46.43	43.72	46.41	360300
2007-08-17	46.41	50.00	45.52	49.48	349800
2007-08-20	49.60	49.60	47.05	47.86	165000
2007-08-21	47.30	49.27	47.30	49.18	208400
2007-08-22	49.88	50.55	48.40	48.70	243800
2007-08-23	49.10	49.74	47.88	48.08	140200
2007-08-24	48.28	50.16	48.28	50.13	125400
2007-08-27	50.15	50.15	48.97	49.60	179500
2007-08-28	49.25	49.37	47.82	48.20	235200
2007-08-29	48.50	49.77	47.91	49.51	155900
2007-08-30	48.90	50.79	48.85	50.22	227900
2007-08-31	50.70	50.78	49.50	49.91	156600
2007-09-04	49.80	50.25	49.22	49.65	129300
2007-09-05	49.30	50.00	48.50	49.11	158200
2007-09-06	49.17	49.35	48.06	49.25	174700
2007-09-07	48.60	48.74	47.65	47.98	228400
2007-09-10	47.95	48.21	46.55	47.62	189100
2007-09-11	47.79	47.92	46.98	47.48	172700
2007-09-12	47.22	47.45	46.69	46.83	105000
2007-09-13	47.15	48.25	46.68	47.14	137200
2007-09-14	46.75	47.90	46.48	47.57	167500
2007-09-17	47.57	47.74	46.47	46.54	223300
2007-09-18	46.70	51.00	46.00	50.93	291400
2007-09-19	51.45	52.59	51.05	51.85	264700
2007-09-20	51.95	52.47	51.40	52.39	155200
2007-09-21	52.39	55.00	52.18	52.95	495100
2007-09-24	53.14	53.33	52.08	52.90	160400
2007-09-25	52.78	53.72	51.99	53.58	124300
2007-09-26	54.04	54.75	53.75	53.97	163300
2007-09-27	53.97	54.45	52.84	54.28	443300
2007-09-28	54.34	55.00	53.17	53.39	143300
2007-10-01	53.48	55.87	53.47	55.58	126600
2007-10-02	55.80	55.82	54.40	54.96	159500
2007-10-03	54.40	54.95	54.15	54.82	112800
2007-10-04	55.14	57.14	54.85	56.10	213000
2007-10-05	56.85	56.86	55.50	55.70	214000
2007-10-08	55.79	56.59	55.57	55.88	100700
2007-10-09	56.14	56.34	54.79	55.57	163100
2007-10-10	55.56	55.62	54.27	55.07	145600
2007-10-11	55.24	55.32	53.04	53.10	193000
2007-10-12	52.81	54.62	52.55	53.89	171200
2007-10-15	54.15	54.84	53.25	53.49	161600
2007-10-16	53.55	54.41	53.31	53.33	150900
2007-10-17	53.74	54.40	51.60	52.47	243200
2007-10-18	52.35	52.40	51.27	51.89	218600
2007-10-19	51.76	52.06	48.88	48.93	313200
2007-10-22	48.05	51.27	47.68	51.06	360200
2007-10-23	51.56	53.11	49.87	52.61	387300
2007-10-24	52.11	53.53	51.30	53.13	282900
2007-10-25	53.00	53.30	49.59	50.73	559300
2007-10-26	50.99	52.06	50.10	51.43	319000
2007-10-29	50.70	51.14	49.95	50.66	227700
2007-10-30	50.18	52.51	48.88	51.74	271000
2007-10-31	52.04	52.98	50.98	52.31	211100
2007-11-01	51.35	51.68	49.62	49.77	228700
2007-11-02	50.27	51.38	49.72	51.16	257900
2007-11-05	50.15	51.93	50.15	51.32	202260
2007-11-06	51.29	53.11	50.65	53.00	210100
2007-11-07	52.44	52.44	50.34	50.34	205500
2007-11-08	50.86	53.02	50.29	52.82	350000
2007-11-09	52.21	52.99	51.61	52.47	330400
2007-11-12	52.31	55.03	52.31	52.90	293900
2007-11-13	54.00	54.94	52.89	54.74	250130
2007-11-14	54.98	55.11	54.08	54.47	226010
2007-11-15	54.20	54.71	53.56	54.34	227800
2007-11-16	54.45	55.03	53.91	54.99	290900
2007-11-19	54.51	54.51	52.55	53.21	216880
2007-11-20	53.08	55.01	53.08	55.01	348600
2007-11-21	54.58	54.99	53.01	53.01	322000
2007-11-23	53.32	54.64	53.31	54.36	101100
2007-11-26	54.35	55.01	52.54	52.64	175600
2007-11-27	52.84	54.88	52.64	53.89	235500
2007-11-28	54.38	55.47	54.17	54.99	206725
2007-11-29	54.76	55.21	54.20	54.71	120600
2007-11-30	55.71	55.71	53.79	54.22	285700
2007-12-03	53.67	55.34	53.67	54.26	199686
2007-12-04	53.65	53.72	52.86	53.58	196430
2007-12-05	54.55	54.83	54.03	54.48	192400
2007-12-06	54.48	55.52	54.30	55.00	357100
2007-12-07	55.29	55.29	54.54	54.95	308581
2007-12-10	54.95	56.57	54.95	55.80	206700
2007-12-11	56.89	56.92	54.95	55.06	430409
2007-12-12	56.71	57.00	54.37	55.22	221700
2007-12-13	55.56	55.56	54.15	55.12	130700
2007-12-14	54.64	55.09	53.22	53.25	158615
2007-12-17	53.00	53.14	51.69	51.69	222900
2007-12-18	52.22	53.84	51.70	53.74	223300
2007-12-19	53.75	54.25	53.30	53.63	171806
2007-12-20	54.12	54.64	52.56	54.64	164700
2007-12-21	55.49	55.81	54.58	55.48	383600
2007-12-24	55.25	57.21	55.25	56.99	57000
2007-12-26	56.99	57.02	55.24	56.42	114000
2007-12-27	56.48	56.48	54.55	54.55	145400
2007-12-28	55.50	55.80	53.51	53.51	143000
2007-12-31	53.08	54.43	51.54	53.33	172400
2008-01-02	53.14	53.44	51.26	51.62	198218
2008-01-03	51.92	53.22	51.92	52.09	148400
2008-01-04	51.50	51.81	50.77	51.01	193600
2008-01-07	51.36	52.44	51.00	52.23	388000
2008-01-08	52.18	52.46	51.02	51.65	474300
2008-01-09	51.50	53.39	51.41	53.31	545430
2008-01-10	52.78	53.54	51.90	52.36	489300
2008-01-11	51.84	54.65	51.84	53.64	353057
2008-01-14	53.96	54.15	52.52	52.90	311273
2008-01-15	51.97	53.51	51.97	52.96	338162
2008-01-16	52.99	54.64	52.85	53.81	187000
2008-01-17	53.53	54.31	51.77	52.12	203478
2008-01-18	52.12	53.00	51.39	52.03	426005
2008-01-22	50.05	52.15	49.42	50.54	370617
2008-01-23	50.32	50.40	48.62	50.00	510883
2008-01-24	50.50	53.00	49.62	50.88	625226
2008-01-25	51.18	53.43	50.48	50.52	454433
2008-01-28	50.31	51.54	50.10	51.44	316430
2008-01-29	51.78	52.00	50.73	51.06	205044
2008-01-30	50.93	52.19	49.86	50.68	309550
2008-01-31	49.95	52.26	49.71	51.63	256204
2008-02-01	51.60	53.07	51.03	52.50	191600
2008-02-04	51.70	52.00	50.26	51.86	339600
2008-02-05	50.91	51.28	48.97	49.85	426241
2008-02-06	49.85	50.53	48.76	48.83	204900
2008-02-07	48.65	49.54	48.16	48.54	353200
2008-02-08	48.25	48.86	47.51	47.88	324510
2008-02-11	47.80	48.05	47.19	47.51	242966
2008-02-12	47.82	48.45	47.40	47.69	351452
2008-02-13	48.26	48.98	47.64	48.84	235662
2008-02-14	48.83	49.00	46.82	47.34	203673
2008-02-15	47.01	47.07	46.00	46.31	202030
2008-02-19	46.83	48.04	46.50	47.78	201100
2008-02-20	47.86	48.09	46.97	48.09	194100
2008-02-21	48.57	49.39	46.82	47.02	217800
2008-02-22	47.00	47.43	46.07	47.21	194489
2008-02-25	47.32	48.37	46.90	48.03	238111
2008-02-26	48.03	48.03	46.82	46.84	261583
2008-02-27	46.55	47.29	45.71	45.95	274372
2008-02-28	45.50	46.20	45.32	45.76	313202
2008-02-29	45.10	45.24	44.23	44.40	260200
2008-03-03	44.34	45.60	44.07	45.01	406625
2008-03-04	44.52	45.25	44.31	44.91	515900
2008-03-05	45.32	45.67	44.28	44.82	363400
2008-03-06	44.49	45.01	43.81	44.63	438528
2008-03-07	44.14	44.64	43.98	44.15	329000
2008-03-10	44.32	45.12	44.13	44.22	407000
2008-03-11	45.65	45.73	44.15	44.86	526171
2008-03-12	45.21	45.45	44.53	44.57	386900
2008-03-13	43.97	45.86	43.79	45.68	239710
2008-03-14	45.69	46.04	43.79	44.37	287700
2008-03-17	43.40	45.08	42.89	44.16	328600
2008-03-18	45.40	46.37	44.82	46.31	265405
2008-03-19	46.26	47.13	44.83	44.83	244700
2008-03-20	44.88	46.73	44.27	45.57	620100
2008-03-24	45.84	46.90	45.47	46.38	195700
2008-03-25	46.01	46.41	45.25	46.03	176500
2008-03-26	45.67	46.34	45.12	46.25	222200
2008-03-27	46.31	47.06	45.81	46.08	212200
2008-03-28	46.24	47.26	46.21	46.89	307000
2008-03-31	46.89	47.51	46.85	47.00	284788
2008-04-01	47.75	48.52	47.24	48.45	271268
2008-04-02	48.07	49.07	47.93	48.57	242902
2008-04-03	48.27	48.38	47.42	47.95	231868
2008-04-04	48.12	48.50	47.42	48.26	353784
2008-04-07	48.51	48.51	47.64	47.87	174000
2008-04-08	47.47	48.18	47.23	48.18	438727
2008-04-09	48.19	48.91	47.59	48.00	408700
2008-04-10	47.89	48.62	47.76	48.59	369800
2008-04-11	48.11	48.15	47.15	47.70	327600
2008-04-14	47.60	47.85	47.17	47.25	204051
2008-04-15	47.55	47.55	46.71	47.15	226288
2008-04-16	47.52	48.98	47.52	48.91	179193
2008-04-17	49.08	49.08	47.87	48.19	148048
2008-04-18	48.98	49.73	48.75	49.73	195053
2008-04-21	49.39	49.60	48.51	48.89	125838
2008-04-22	48.66	48.71	47.07	47.83	307847
2008-04-23	50.04	57.78	49.74	57.08	1262750
2008-04-24	57.00	58.36	56.02	58.31	561449
2008-04-25	58.09	59.00	57.14	58.39	381385
2008-04-28	58.63	59.01	57.80	58.24	660116
2008-04-29	58.27	58.75	57.23	57.45	457944
2008-04-30	57.51	59.18	57.06	58.73	437844
2008-05-01	58.81	59.98	58.00	59.56	328803
2008-05-02	59.92	59.92	58.92	58.92	275170
2008-05-05	58.88	59.32	58.45	59.05	236834
2008-05-06	59.00	59.00	57.69	58.06	291752
2008-05-07	58.23	58.82	56.82	56.90	279455
2008-05-08	57.24	57.97	56.69	57.85	333330
2008-05-09	57.22	57.99	56.81	57.76	296096
2008-05-12	57.61	58.73	57.37	58.28	187266
2008-05-13	58.25	58.56	57.73	58.37	245253
2008-05-14	57.83	59.08	57.83	58.50	231895
2008-05-15	58.71	59.06	57.75	58.85	179499
2008-05-16	59.34	59.34	57.36	58.17	180512
2008-05-19	58.50	58.71	57.36	57.90	197305
2008-05-20	57.89	57.89	55.85	56.49	272603
2008-05-21	56.74	57.33	55.39	55.62	177537
2008-05-22	55.72	56.13	55.08	55.22	160076
2008-05-23	54.90	55.06	53.78	54.27	179517
2008-05-27	54.46	54.95	53.63	54.55	177497
2008-05-28	55.68	58.39	53.81	54.40	212223
2008-05-29	54.34	56.14	54.09	55.46	242607
2008-05-30	55.61	56.09	55.08	55.68	180669
2008-06-02	55.83	55.83	53.78	54.79	150601
2008-06-03	55.00	55.54	52.34	53.15	324933
2008-06-04	52.57	53.91	52.45	53.60	232325
2008-06-05	53.64	54.86	53.24	54.86	227492
2008-06-06	54.39	54.39	51.56	51.71	240272
2008-06-09	52.21	52.21	50.71	51.65	317930
2008-06-10	51.12	52.60	51.10	51.90	223228
2008-06-11	51.66	51.75	50.28	50.28	179719
2008-06-12	50.84	52.10	50.50	50.87	207427
2008-06-13	51.73	51.96	50.79	51.82	234894
2008-06-16	51.93	51.93	51.00	51.35	270446
2008-06-17	51.80	52.34	51.45	52.08	367247
2008-06-18	52.03	52.58	51.36	52.18	341166
2008-06-19	52.15	53.89	51.73	53.89	264280
2008-06-20	53.65	54.42	52.16	53.05	411558
2008-06-23	53.27	54.15	52.86	53.85	253213
2008-06-24	53.59	54.68	52.97	53.49	318468
2008-06-25	53.41	53.80	51.91	52.94	290043
2008-06-26	52.18	52.27	50.79	51.08	377113
2008-06-27	51.00	51.02	48.92	48.94	678904
2008-06-30	48.76	49.52	48.10	48.79	466653
2008-07-01	48.10	50.06	47.96	49.59	439550
2008-07-02	49.66	49.99	48.87	49.15	406730
2008-07-03	49.20	50.11	49.15	49.37	186118
2008-07-07	49.87	50.46	48.40	49.01	230181
2008-07-08	48.99	51.06	48.30	50.71	315960
2008-07-09	50.71	50.71	49.85	49.96	216992
2008-07-10	49.79	51.47	49.66	51.26	341289
2008-07-11	50.48	51.71	50.13	51.27	244938
2008-07-14	51.80	51.80	50.02	51.26	297131
2008-07-15	50.41	51.74	50.37	51.32	586044
2008-07-16	51.63	53.54	51.50	53.20	277938
2008-07-17	52.80	54.45	52.29	54.09	395041
2008-07-18	54.16	54.16	52.81	53.68	211903
2008-07-21	53.51	53.99	52.32	53.00	259351
2008-07-22	52.70	55.58	52.28	55.54	406074
2008-07-23	55.75	55.75	54.14	55.22	245699
2008-07-24	59.38	64.67	57.44	63.44	1151194
2008-07-25	63.30	65.49	63.27	65.17	653427
2008-07-28	62.50	62.50	58.83	61.58	1228749
2008-07-29	61.69	64.25	61.68	62.71	366793
2008-07-30	63.30	64.86	62.47	63.13	364965
2008-07-31	61.93	64.00	61.72	62.90	255695
2008-08-01	62.78	63.25	61.28	62.93	162212
2008-08-04	62.78	64.02	61.57	63.29	210219
2008-08-05	64.05	64.56	63.13	64.26	215254
2008-08-06	64.22	64.22	61.87	62.08	518526
2008-08-07	61.64	62.71	60.89	62.17	303511
2008-08-08	62.17	64.20	61.86	64.08	197314
2008-08-11	63.41	64.24	62.46	63.50	287245
2008-08-12	64.32	64.32	62.38	63.31	235256
2008-08-13	63.16	64.24	62.61	63.70	216138
2008-08-14	64.35	65.00	63.23	64.06	236571
2008-08-15	64.27	66.21	63.96	64.52	358801
2008-08-18	64.77	64.99	63.76	64.24	281670
2008-08-19	64.09	64.35	62.52	63.01	212601
2008-08-20	63.01	63.99	61.79	63.13	190258
2008-08-21	63.06	63.69	62.30	63.12	242643
2008-08-22	64.42	64.42	62.57	63.18	220526
2008-08-25	62.95	63.42	60.72	61.91	263604
2008-08-26	61.75	62.18	60.69	61.56	196929
2008-08-27	60.70	61.73	60.70	61.37	234204
2008-08-28	61.71	63.78	61.44	63.50	224954
2008-08-29	63.18	63.20	62.01	62.33	140510
2008-09-02	63.09	63.92	62.47	62.81	419629
2008-09-03	61.97	63.50	61.97	62.57	280210
2008-09-04	62.00	62.25	58.61	58.79	270353
2008-09-05	58.52	59.11	57.54	58.63	424220
2008-09-08	59.91	60.69	58.78	60.39	244347
2008-09-09	59.88	61.70	58.25	58.25	183157
2008-09-10	58.51	59.68	58.10	58.62	186729
2008-09-11	58.10	59.87	57.68	59.77	142415
2008-09-12	59.35	60.05	59.00	59.91	127438
2008-09-15	58.54	59.78	57.93	58.26	289117
2008-09-16	57.08	59.00	56.51	59.00	231195
2008-09-17	58.65	58.65	55.43	55.55	275508
2008-09-18	56.30	59.00	54.55	58.74	378488
2008-09-19	61.07	61.07	58.14	59.38	633002
2008-09-22	58.83	59.50	57.76	58.20	299886
2008-09-23	58.37	59.50	57.31	57.51	230709
2008-09-24	56.88	58.13	55.43	55.56	264888
2008-09-25	55.22	56.12	54.94	55.45	358699
2008-09-26	54.49	56.42	54.40	56.34	285528
2008-09-29	55.54	56.59	53.17	54.02	432081
2008-09-30	54.42	57.36	53.67	57.16	439257
2008-10-01	56.93	57.38	55.37	56.17	207468
2008-10-02	55.64	55.64	52.97	53.28	154142
2008-10-03	54.01	56.64	54.01	54.12	250815
2008-10-06	53.00	53.23	49.16	51.54	304181
2008-10-07	51.24	52.76	49.28	49.32	276002
2008-10-08	48.27	48.85	45.51	46.27	356842
2008-10-09	46.11	47.44	42.43	42.50	364158
2008-10-10	40.98	46.46	37.71	42.80	518927
2008-10-13	44.78	46.69	43.31	46.69	345478
2008-10-14	47.36	47.75	44.84	46.23	294306
2008-10-15	45.47	45.67	40.90	41.15	143041
2008-10-16	41.32	47.11	40.30	46.52	371274
2008-10-17	46.33	46.76	44.01	44.17	347344
2008-10-20	44.76	46.87	44.01	46.87	198915
2008-10-21	46.27	46.68	44.65	45.25	180724
2008-10-22	45.00	45.67	42.49	43.35	223827
2008-10-23	43.15	44.15	39.60	43.21	299534
2008-10-24	43.97	43.97	39.30	40.43	187081
2008-10-27	39.82	39.91	36.75	36.75	426775
2008-10-28	38.77	41.07	37.40	40.93	443380
2008-10-29	41.43	44.63	40.61	42.59	389425
2008-10-30	42.71	43.89	42.10	43.87	238403
2008-10-31	43.36	46.00	42.94	45.57	270001
2008-11-03	44.82	45.97	44.18	45.03	219266
2008-11-04	45.63	46.24	44.00	44.80	176210
2008-11-05	44.23	44.79	41.66	41.89	261395
2008-11-06	41.68	42.03	40.38	40.65	174804
2008-11-07	40.87	41.51	39.94	40.90	168625
2008-11-10	41.65	41.75	40.32	40.86	160906
2008-11-11	40.42	42.42	40.00	41.43	273453
2008-11-12	41.04	42.47	40.40	41.51	387628
2008-11-13	41.74	44.38	38.49	44.34	353305
2008-11-14	43.60	43.66	39.94	39.98	262508
2008-11-17	39.74	42.63	39.72	40.83	199325
2008-11-18	40.79	42.40	40.26	41.51	327781
2008-11-19	41.38	42.49	37.57	37.68	178533
2008-11-20	37.34	38.38	35.77	35.98	498610
2008-11-21	36.54	37.96	33.90	37.74	386407
2008-11-24	38.29	39.52	36.95	38.23	445563
2008-11-25	39.67	39.67	36.58	38.02	205745
2008-11-26	36.31	39.85	36.28	39.82	202216
2008-11-28	39.25	40.62	38.87	40.62	65861
2008-12-01	39.69	40.09	36.04	36.28	237648
2008-12-02	37.10	38.81	36.31	38.80	362361
2008-12-03	37.81	39.48	36.42	38.73	271709
2008-12-04	38.16	39.40	35.90	36.68	261594
2008-12-05	36.30	38.63	34.70	38.52	208555
2008-12-08	38.72	41.07	38.72	40.31	268908
2008-12-09	39.81	41.80	39.40	39.76	190560
2008-12-10	39.94	41.78	39.31	41.02	203855
2008-12-11	40.46	40.75	38.59	39.40	305943
2008-12-12	38.05	40.14	37.64	39.18	383363
2008-12-15	39.46	40.08	37.18	38.24	334046
2008-12-16	39.50	42.19	38.74	41.99	364327
2008-12-17	41.48	42.20	40.61	41.22	228033
2008-12-18	40.73	42.34	40.52	41.42	224758
2008-12-19	41.92	43.70	41.21	41.53	427087
2008-12-22	41.44	41.44	39.29	39.43	196629
2008-12-23	40.91	41.33	39.21	39.58	218490
2008-12-24	39.74	40.38	39.22	40.02	81237
2008-12-26	40.87	40.99	39.62	40.72	153212
2008-12-29	40.63	40.82	39.49	40.15	238130
2008-12-30	40.53	42.23	40.40	42.21	253837
2008-12-31	42.44	45.13	42.44	44.55	338716
2009-01-02	44.62	45.69	44.07	45.31	253881
2009-01-05	45.50	46.45	45.31	46.12	403832
2009-01-06	46.41	46.75	45.60	46.22	297115
2009-01-07	45.43	45.76	42.83	43.25	406399
2009-01-08	43.23	43.53	42.56	43.42	296516
2009-01-09	43.29	43.30	41.40	41.54	279266
2009-01-12	41.60	41.76	40.69	41.09	355710
2009-01-13	41.08	41.62	39.00	39.65	394293
2009-01-14	39.06	39.21	37.28	37.56	400624
2009-01-15	37.46	37.71	35.53	37.20	516535
2009-01-16	38.06	38.06	36.62	37.38	398292
2009-01-20	36.97	37.30	35.58	35.70	413347
2009-01-21	36.30	37.30	35.71	36.98	725131
2009-01-22	30.30	31.48	26.33	29.99	3224576
2009-01-23	29.53	30.59	28.43	29.49	1064795
2009-01-26	29.00	30.18	28.84	29.41	492325
2009-01-27	29.60	30.37	28.87	30.15	633644
2009-01-28	30.56	31.14	29.28	29.93	702264
2009-01-29	29.05	29.61	28.15	28.33	619337
2009-01-30	28.76	28.94	27.65	27.87	403650
2009-02-02	27.56	27.78	26.60	27.29	586345
2009-02-03	27.48	27.56	26.54	27.34	452279
2009-02-04	27.21	27.57	26.82	27.25	499793
2009-02-05	26.90	27.82	26.90	27.71	703175
2009-02-06	28.10	28.12	27.75	27.91	647705
2009-02-09	27.69	28.19	27.53	27.82	421917
2009-02-10	27.71	28.08	26.76	26.88	759919
2009-02-11	26.78	27.13	26.28	26.91	341680
2009-02-12	26.56	27.09	25.98	27.09	363812
2009-02-13	26.86	27.10	26.25	26.57	467623
2009-02-17	26.01	26.33	24.85	25.82	628459
2009-02-18	26.01	26.04	24.69	25.10	482041
2009-02-19	25.34	25.68	24.87	24.98	289102
2009-02-20	24.57	24.88	23.72	24.27	366162
2009-02-23	24.55	24.62	22.82	22.88	398033
2009-02-24	23.22	23.48	22.52	23.29	363716
2009-02-25	23.00	23.29	22.24	22.80	529222
2009-02-26	23.11	23.73	22.90	23.28	528619
2009-02-27	22.81	23.20	22.07	22.91	576918
2009-03-02	22.80	23.02	22.13	22.77	761534
2009-03-03	23.10	23.27	22.59	22.72	536471
2009-03-04	22.76	24.10	22.75	23.66	598129
2009-03-05	22.78	23.50	22.55	22.80	548636
2009-03-06	22.91	23.26	21.65	22.29	339841
2009-03-09	22.30	22.64	21.70	22.05	350331
2009-03-10	22.53	23.44	22.19	23.41	316167
2009-03-11	23.49	23.71	22.53	22.83	247181
2009-03-12	22.79	23.48	22.14	23.32	396333
2009-03-13	23.51	23.86	23.27	23.43	281482
2009-03-16	23.84	24.18	23.53	23.62	652525
2009-03-17	23.62	24.77	23.21	24.77	507579
2009-03-18	24.77	26.77	24.32	26.42	436551
2009-03-19	26.50	26.89	25.79	26.23	486092
2009-03-20	26.42	26.64	24.45	24.76	420443
2009-03-23	25.42	26.83	25.29	26.82	524487
2009-03-24	26.51	26.95	26.11	26.20	224578
2009-03-25	26.55	27.65	26.16	27.11	303720
2009-03-26	27.39	28.59	27.27	28.59	342255
2009-03-27	28.12	28.28	27.76	27.95	378437
2009-03-30	27.28	27.29	26.36	26.82	297174
2009-03-31	27.10	27.19	26.29	26.68	345760
2009-04-01	26.27	27.48	26.00	27.41	451257
2009-04-02	28.09	29.85	27.90	29.36	754551
2009-04-03	29.33	29.93	28.92	29.80	327750
2009-04-06	29.49	30.18	28.94	30.15	359502
2009-04-07	29.72	30.37	29.16	29.42	292177
2009-04-08	29.56	29.85	29.26	29.60	177720
2009-04-09	30.36	31.04	30.12	31.02	317126
2009-04-13	30.58	31.02	29.62	30.69	270064
2009-04-14	30.20	30.71	29.69	30.44	175493
2009-04-15	30.19	31.05	30.09	31.05	164557
2009-04-16	31.20	31.63	30.43	31.44	253901
2009-04-17	31.48	32.17	31.08	31.57	220073
2009-04-20	30.96	31.02	30.10	30.50	225721
2009-04-21	30.51	31.10	30.01	31.05	384211
2009-04-22	30.88	33.57	30.83	32.84	546418
2009-04-23	32.96	32.96	30.71	31.12	544781
2009-04-24	31.39	31.94	30.96	31.66	239345
2009-04-27	31.10	31.98	30.83	31.35	260237
2009-04-28	30.99	31.75	30.69	31.37	265757
2009-04-29	31.56	32.87	31.36	32.37	303334
2009-04-30	32.76	33.05	31.43	31.93	381266
2009-05-01	32.32	32.32	31.45	31.69	306154
2009-05-04	32.19	32.40	31.49	32.33	462561
2009-05-05	32.32	32.63	32.05	32.42	365807
2009-05-06	32.87	32.95	31.38	32.41	343422
2009-05-07	32.85	32.86	31.61	32.00	199688
2009-05-08	32.41	34.00	32.41	34.00	222976
2009-05-11	33.06	33.39	31.72	31.76	296483
2009-05-12	31.94	32.00	31.03	31.54	165667
2009-05-13	31.44	31.44	29.65	30.17	245585
2009-05-14	30.37	31.01	30.15	30.54	354881
2009-05-15	30.42	30.97	29.90	30.39	205259
2009-05-18	30.70	32.03	30.70	31.97	208586
2009-05-19	31.97	32.32	31.73	31.86	236584
2009-05-20	32.17	32.98	32.10	32.59	329974
2009-05-21	32.27	32.38	31.40	32.06	250576
2009-05-22	32.17	32.17	31.50	31.99	277423
2009-05-26	31.68	33.89	31.68	33.61	268939
2009-05-27	33.43	33.62	32.78	32.93	301346
2009-05-28	33.22	33.59	32.05	33.09	341123
2009-05-29	33.29	33.29	32.00	32.87	421209
2009-06-01	33.08	34.11	33.08	34.06	276715
2009-06-02	33.80	35.48	33.70	35.04	401147
2009-06-03	34.83	34.85	34.40	34.68	170119
2009-06-04	34.79	35.80	34.41	35.71	255398
2009-06-05	35.95	37.38	35.90	37.11	319522
2009-06-08	36.74	37.39	36.25	36.97	182354
2009-06-09	37.06	37.37	36.50	36.78	252696
2009-06-10	37.20	37.57	35.41	36.45	199959
2009-06-11	36.46	36.92	36.04	36.19	231242
2009-06-12	35.93	36.89	35.29	36.78	168030
2009-06-15	36.10	36.14	35.32	35.75	197228
2009-06-16	36.02	36.58	35.06	35.73	250714
2009-06-17	35.64	35.94	34.96	35.61	278022
2009-06-18	35.61	36.64	35.57	35.77	499057
2009-06-19	36.31	36.96	35.96	36.00	298334
2009-06-22	35.47	35.58	33.74	33.75	333807
2009-06-23	33.93	34.11	33.58	33.64	149378
2009-06-24	33.66	33.85	32.86	33.08	218046
2009-06-25	32.92	33.57	32.71	33.57	205459
2009-06-26	33.46	33.68	33.03	33.68	955586
2009-06-29	33.48	33.64	33.00	33.28	184377
2009-06-30	33.40	33.47	32.70	32.75	146105
2009-07-01	32.97	33.68	32.69	33.67	236970
2009-07-02	33.46	33.46	32.00	32.00	182921
2009-07-06	31.95	32.16	31.16	32.08	189898
2009-07-07	32.19	32.45	30.95	30.96	301067
2009-07-08	31.18	31.43	30.59	30.98	98797
2009-07-09	31.00	31.00	30.18	30.32	148378
2009-07-10	30.12	30.40	29.80	30.15	166292
2009-07-13	30.19	30.92	29.48	30.86	210236
2009-07-14	30.82	31.36	30.62	31.26	92802
2009-07-15	31.80	33.59	31.72	33.46	289598
2009-07-16	33.35	33.98	32.94	33.85	218274
2009-07-17	33.95	33.95	33.41	33.51	192231
2009-07-20	33.78	33.81	33.30	33.48	190729
2009-07-21	33.50	33.79	33.20	33.57	203452
2009-07-22	33.31	34.25	33.31	33.81	177921
2009-07-23	33.89	35.05	33.49	35.00	169142
2009-07-24	34.65	34.88	33.90	34.41	231852
2009-07-27	34.25	34.25	33.00	33.40	123392
2009-07-28	33.07	33.36	32.36	32.79	166636
2009-07-29	32.60	32.89	32.25	32.55	137517
2009-07-30	32.86	33.66	32.77	33.19	166081
2009-07-31	33.15	33.37	32.71	32.73	234537
2009-08-03	32.94	33.02	32.49	32.76	173540
2009-08-04	32.50	32.99	32.37	32.66	159160
2009-08-05	33.02	33.02	31.71	32.08	147092
2009-08-06	32.08	32.17	31.41	31.73	170307
2009-08-07	32.29	32.57	31.60	32.31	186417
2009-08-10	32.08	32.55	31.82	32.50	140666
2009-08-11	32.43	32.47	31.82	31.86	223798
2009-08-12	31.99	32.86	31.86	32.51	147243
2009-08-13	32.72	33.04	32.33	32.68	126725
2009-08-14	32.68	32.74	31.90	32.25	105230
2009-08-17	31.73	32.46	31.43	32.26	247606
2009-08-18	32.51	32.58	32.13	32.34	121104
2009-08-19	32.00	32.85	31.78	32.70	330150
2009-08-20	32.73	33.46	32.60	33.37	146858
2009-08-21	33.69	34.90	33.68	34.72	372886
2009-08-24	34.91	35.15	34.35	34.54	281969
2009-08-25	34.61	34.85	34.08	34.18	252349
2009-08-26	34.18	34.18	33.68	33.79	337781
2009-08-27	33.92	34.20	33.62	33.84	286418
2009-08-28	34.03	34.34	33.66	34.21	346008
2009-08-31	34.00	34.10	33.65	33.76	249829
2009-09-01	33.62	33.97	32.55	32.59	439251
2009-09-02	32.41	32.59	32.00	32.21	184629
2009-09-03	32.45	32.58	31.85	32.50	192104
2009-09-04	32.50	32.97	32.49	32.83	297369
2009-09-08	33.32	33.50	32.87	33.40	212906
2009-09-09	33.50	33.70	33.20	33.39	152207
2009-09-10	33.38	33.53	32.94	33.25	324211
2009-09-11	33.24	33.78	33.16	33.67	155198
2009-09-14	33.53	33.75	33.50	33.72	173328
2009-09-15	33.82	34.60	33.69	34.32	219870
2009-09-16	34.52	34.97	34.01	34.82	217119
2009-09-17	34.85	35.05	34.75	34.94	178115
2009-09-18	35.20	36.20	35.03	36.07	333283
2009-09-21	35.84	36.02	34.88	34.97	259575
2009-09-22	35.15	35.86	34.74	35.59	172652
2009-09-23	35.60	36.31	35.16	35.87	215840
2009-09-24	35.96	35.99	35.16	35.49	243944
2009-09-25	35.36	35.50	35.02	35.15	102149
2009-09-28	35.44	36.40	35.20	36.28	141462
2009-09-29	36.42	36.77	36.10	36.68	159435
2009-09-30	36.81	36.81	35.63	35.99	134420
2009-10-01	35.90	35.90	35.00	35.03	110295
2009-10-02	34.91	35.00	34.52	34.54	204637
2009-10-05	34.60	35.34	34.35	35.27	197102
2009-10-06	35.42	36.05	35.40	35.97	92984
2009-10-07	35.78	36.17	35.72	36.13	95639
2009-10-08	36.51	36.58	36.07	36.24	146781
2009-10-09	36.15	37.40	36.15	37.36	153747
2009-10-12	37.61	37.80	37.45	37.77	196383
2009-10-13	37.78	37.92	37.23	37.76	138321
2009-10-14	38.12	38.92	37.89	38.87	173974
2009-10-15	38.69	39.39	38.66	39.30	166825
2009-10-16	38.68	38.85	36.46	37.05	586359
2009-10-19	37.23	37.26	36.56	36.82	281986
2009-10-20	36.80	36.82	36.15	36.30	283861
2009-10-21	36.10	36.83	35.45	35.49	398949
2009-10-22	37.67	37.68	36.29	36.47	485032
2009-10-23	36.71	36.71	35.16	36.00	449925
2009-10-26	36.05	36.64	35.03	35.51	370865
2009-10-27	35.62	35.78	34.65	35.02	435414
2009-10-28	34.88	34.90	34.32	34.62	475532
2009-10-29	35.08	35.12	34.60	34.99	429658
2009-10-30	34.83	34.89	33.87	34.16	405812
2009-11-02	34.35	34.43	33.44	33.82	400585
2009-11-03	33.58	34.04	33.20	33.88	313100
2009-11-04	34.15	34.48	33.67	33.74	293474
2009-11-05	34.02	35.27	34.02	35.08	302634
2009-11-06	34.79	35.11	34.32	34.70	173600
2009-11-09	34.91	35.54	34.91	35.24	165994
2009-11-10	34.96	35.36	34.43	34.99	501555
2009-11-11	35.26	35.63	34.76	35.07	314067
2009-11-12	34.90	35.30	34.46	34.52	169290
2009-11-13	34.53	34.85	34.25	34.66	469076
2009-11-16	34.91	35.80	34.91	35.66	200297
2009-11-17	35.52	35.66	34.93	35.12	245281
2009-11-18	35.21	35.35	34.51	34.81	165935
2009-11-19	34.62	34.63	33.71	34.25	201036
2009-11-20	33.93	34.23	33.89	34.21	126474
2009-11-23	34.63	35.16	34.58	34.90	140779
2009-11-24	34.91	34.91	34.22	34.49	99167
2009-11-25	34.37	34.59	34.14	34.38	113387
2009-11-27	33.31	33.95	33.17	33.66	105642
2009-11-30	33.61	33.80	32.95	33.52	187885
2009-12-01	33.92	34.12	33.51	33.89	299948
2009-12-02	33.88	34.73	33.82	34.63	229449
2009-12-03	34.86	35.14	34.70	34.80	367479
2009-12-04	35.19	36.82	35.19	36.10	301229
2009-12-07	36.14	36.59	36.13	36.47	84606
2009-12-08	36.18	36.62	35.73	36.52	106526
2009-12-09	36.46	36.56	36.00	36.52	124486
2009-12-10	36.78	37.28	36.32	36.47	135967
2009-12-11	36.76	37.24	36.75	37.08	85849
2009-12-14	37.21	38.00	36.98	37.99	197848
2009-12-15	38.00	39.07	37.72	38.49	228114
2009-12-16	38.66	38.93	37.97	38.32	115277
2009-12-17	37.98	38.06	37.29	37.79	111697
2009-12-18	38.03	38.54	37.78	38.47	552440
2009-12-21	38.57	39.14	38.49	38.66	127135
2009-12-22	38.84	38.97	38.60	38.80	220237
2009-12-23	39.06	39.37	38.72	38.96	71532
2009-12-24	39.19	39.29	38.90	39.28	35376
2009-12-28	39.29	39.44	38.83	39.25	132333
2009-12-29	39.28	39.68	39.28	39.33	107458
2009-12-30	39.04	39.80	38.93	39.39	92767
2009-12-31	39.50	39.50	38.36	38.36	107711
2010-01-04	38.70	39.75	38.66	39.50	146888
2010-01-05	39.58	39.67	39.01	39.30	144318
2010-01-06	39.28	39.75	39.15	39.37	131388
2010-01-07	39.42	40.08	38.62	39.88	144117
2010-01-08	39.69	40.38	39.68	40.30	136852
2010-01-11	40.38	41.05	40.06	40.96	101333
2010-01-12	40.61	41.19	40.58	41.09	153882
2010-01-13	41.33	42.25	41.12	42.10	173028
2010-01-14	41.99	42.69	41.92	42.52	84476
2010-01-15	42.58	42.87	41.14	41.47	246319
2010-01-19	41.41	42.40	40.52	42.09	183394
2010-01-20	41.87	41.87	41.13	41.64	138212
2010-01-21	41.58	42.12	40.09	40.12	302255
2010-01-22	40.01	40.66	39.20	39.45	141581
2010-01-25	39.56	40.01	38.74	39.91	203232
2010-01-26	39.68	39.87	39.02	39.24	113342
2010-01-27	39.00	39.85	38.75	39.81	111991
2010-01-28	38.75	38.82	38.09	38.51	339985
2010-01-29	38.53	38.65	37.26	37.26	377180
2010-02-01	37.31	37.48	36.68	37.48	360529
2010-02-02	37.47	38.11	37.32	37.59	292099
2010-02-03	37.48	37.67	37.04	37.49	135011
2010-02-04	37.21	37.21	35.93	35.98	140061
2010-02-05	35.96	36.55	35.64	36.44	186585
2010-02-08	36.30	36.55	35.85	36.22	235795
2010-02-09	36.65	36.91	36.22	36.70	153337
2010-02-10	36.65	36.94	36.03	36.92	304735
2010-02-11	36.91	37.32	36.33	37.31	122748
2010-02-12	36.83	37.50	36.60	37.48	216715
2010-02-16	37.91	37.91	37.33	37.81	114537
2010-02-17	37.98	38.14	37.72	37.87	124242
2010-02-18	37.88	38.47	37.75	38.47	185105
2010-02-19	38.40	38.85	38.32	38.44	151732
2010-02-22	38.46	38.73	38.00	38.27	120366
2010-02-23	38.30	38.31	37.64	37.67	101845
2010-02-24	37.75	38.56	37.75	38.11	117727
2010-02-25	37.50	38.03	37.21	38.03	88930
2010-02-26	38.02	38.04	37.46	37.67	191244
2010-03-01	37.88	38.81	37.53	38.65	157021
2010-03-02	38.70	39.24	38.61	39.19	124453
2010-03-03	39.38	39.95	39.29	39.55	166978
2010-03-04	39.75	40.20	39.61	40.15	248302
2010-03-05	40.29	41.13	40.18	40.86	188468
2010-03-08	40.79	40.98	40.55	40.65	87194
2010-03-09	40.52	41.32	40.50	40.82	85862
2010-03-10	40.70	41.50	40.70	41.25	112646
2010-03-11	41.00	41.50	41.00	41.42	283704
2010-03-12	41.70	41.70	40.83	41.39	321262
2010-03-15	41.20	41.56	41.18	41.41	76564
2010-03-16	41.47	41.73	41.16	41.72	123470
2010-03-17	41.89	42.04	41.72	41.81	70978
2010-03-18	41.65	42.11	41.62	41.74	70842
2010-03-19	41.89	42.33	41.64	41.92	276068
2010-03-22	41.67	42.16	41.38	41.90	129759
2010-03-23	41.83	42.44	41.68	42.21	168726
2010-03-24	42.16	42.25	41.59	41.75	114703
2010-03-25	41.95	42.03	41.20	41.22	211187
2010-03-26	41.27	41.72	41.00	41.26	116463
2010-03-29	41.49	41.76	41.16	41.41	125414
2010-03-30	41.51	41.95	41.31	41.86	124146
2010-03-31	41.63	42.05	41.25	41.27	111399
2010-04-01	41.49	41.96	40.66	41.07	160120
2010-04-05	41.17	41.55	41.00	41.54	96778
2010-04-06	41.40	41.67	41.27	41.40	89911
2010-04-07	41.24	41.59	41.08	41.30	95601
2010-04-08	41.06	41.11	40.60	40.69	129880
2010-04-09	40.67	40.98	40.08	40.97	176811
2010-04-12	40.97	41.58	40.90	41.50	170771
2010-04-13	41.50	41.50	40.97	41.44	74116
2010-04-14	41.64	42.00	41.27	41.95	143655
2010-04-15	41.90	42.01	41.77	41.90	163050
2010-04-16	41.92	42.14	41.65	42.03	143838
2010-04-19	41.81	42.41	41.75	42.34	93902
2010-04-20	42.51	42.89	42.25	42.75	93398
2010-04-21	42.94	43.51	42.86	43.32	112240
2010-04-22	42.74	43.39	42.73	43.37	134478
2010-04-23	43.37	43.90	42.82	43.88	93128
2010-04-26	43.95	44.42	43.54	43.63	90091
2010-04-27	43.38	43.64	42.51	42.56	100291
2010-04-28	42.74	43.17	42.40	42.90	68606
2010-04-29	42.52	44.12	42.52	44.11	211795
2010-04-30	44.20	44.47	43.40	43.60	202229
2010-05-03	43.96	44.57	43.77	44.10	137193
2010-05-04	43.35	43.73	42.87	43.29	179079
2010-05-05	43.22	44.21	42.98	43.86	169846
2010-05-06	43.69	44.00	39.00	41.92	201059
2010-05-07	41.59	41.83	39.53	39.77	246313
2010-05-10	41.01	42.25	41.01	42.23	181822
2010-05-11	41.81	43.37	41.42	42.61	162020
2010-05-12	42.61	43.56	42.42	43.49	217067
2010-05-13	43.39	43.81	43.01	43.41	222571
2010-05-14	42.91	43.50	41.72	42.31	249063
2010-05-17	42.49	42.97	41.29	42.58	215826
2010-05-18	43.05	43.31	41.88	41.96	163845
2010-05-19	41.90	42.17	41.00	41.67	193241
2010-05-20	40.84	40.84	39.18	39.21	217918
2010-05-21	38.74	39.59	38.40	39.46	367881
2010-05-24	39.46	39.68	38.65	38.67	146295
2010-05-25	37.69	38.65	37.17	38.50	249958
2010-05-26	38.76	39.42	38.16	38.25	171936
2010-05-27	39.22	39.97	38.67	39.94	159863
2010-05-28	39.92	39.92	38.85	39.31	163575
2010-06-01	38.97	39.71	38.30	38.33	171442
2010-06-02	38.48	39.68	38.03	39.67	228190
2010-06-03	39.55	40.28	39.55	40.06	234975
2010-06-04	39.05	39.61	38.55	38.77	355280
2010-06-07	38.95	39.17	37.53	37.63	332535
2010-06-08	37.66	37.71	36.19	36.68	303301
2010-06-09	37.10	37.39	36.65	36.90	183734
2010-06-10	37.51	37.90	37.11	37.87	127242
2010-06-11	37.50	38.09	37.30	37.81	118799
2010-06-14	38.14	38.75	37.81	37.94	86887
2010-06-15	38.20	39.28	37.91	39.22	226693
2010-06-16	38.91	39.76	38.57	39.49	168622
2010-06-17	39.58	39.82	38.72	39.40	276341
2010-06-18	39.47	39.64	39.06	39.41	332772
2010-06-21	40.06	40.96	39.82	40.16	256114
2010-06-22	40.16	40.67	39.88	40.00	293623
2010-06-23	40.00	40.12	39.58	39.81	307981
2010-06-24	39.60	40.35	39.52	39.59	212681
2010-06-25	39.70	40.53	39.36	40.34	370464
2010-06-28	40.42	40.77	39.61	39.97	221307
2010-06-29	39.18	39.51	38.69	38.91	306483
2010-06-30	38.91	39.50	38.43	38.58	349198
2010-07-01	38.61	38.77	37.96	38.20	264553
2010-07-02	38.42	38.43	37.28	37.49	294724
2010-07-06	38.28	38.28	36.44	36.65	515223
2010-07-07	36.66	37.36	36.08	37.36	390479
2010-07-08	37.80	39.66	37.80	39.61	264875
2010-07-09	39.56	39.59	38.95	39.53	118610
2010-07-12	39.33	39.53	38.55	38.75	241395
2010-07-13	39.34	39.47	38.81	39.26	232471
2010-07-14	39.03	39.67	38.89	39.22	238129
2010-07-15	39.32	39.49	38.83	39.36	271039
2010-07-16	39.13	39.39	38.30	38.44	278456
2010-07-19	38.49	38.67	38.08	38.52	106101
2010-07-20	37.90	38.73	37.44	38.69	136991
2010-07-21	39.06	39.18	38.20	38.55	237628
2010-07-22	39.13	40.26	38.92	40.19	253868
2010-07-23	39.93	41.34	39.92	41.21	201979
2010-07-26	41.48	42.54	41.07	42.35	162432
2010-07-27	42.65	43.00	42.00	42.18	114172
2010-07-28	42.03	42.43	41.64	42.07	138886
2010-07-29	42.39	42.82	41.35	41.93	116437
2010-07-30	41.27	41.85	40.79	41.03	205725
2010-08-02	41.99	42.36	41.17	41.98	182729
2010-08-03	41.64	42.32	41.11	41.68	176263
2010-08-04	41.83	42.79	41.70	42.54	169623
2010-08-05	42.08	42.15	41.32	41.57	131752
2010-08-06	40.96	41.54	40.18	41.27	134734
2010-08-09	41.65	41.92	41.22	41.84	88863
2010-08-10	41.23	41.44	40.04	41.02	124116
2010-08-11	40.15	40.17	38.92	39.12	208903
2010-08-12	38.37	39.12	38.26	38.85	153735
2010-08-13	38.59	38.85	38.29	38.42	116029
2010-08-16	38.33	38.78	37.81	38.52	101567
2010-08-17	38.91	39.75	38.47	39.33	86890
2010-08-18	39.25	39.81	38.71	39.58	80809
2010-08-19	39.34	39.42	37.74	37.92	159215
2010-08-20	37.68	37.88	37.12	37.46	213297
2010-08-23	37.64	37.82	36.79	36.91	130194
2010-08-24	36.41	36.43	35.85	35.98	215834
2010-08-25	35.77	36.69	35.34	36.47	143143
2010-08-26	36.69	36.85	35.89	36.45	203978
2010-08-27	36.85	37.47	36.15	37.38	98566
2010-08-30	37.19	37.26	36.31	36.32	94142
2010-08-31	36.26	36.48	35.76	36.18	152664
2010-09-01	36.75	37.51	36.54	37.51	173863
2010-09-02	37.58	37.92	37.16	37.88	164440
2010-09-03	38.32	38.59	37.90	38.50	112400
2010-09-07	38.29	38.33	37.15	37.28	90683
2010-09-08	37.41	38.15	37.41	37.59	77722
2010-09-09	38.18	38.18	36.94	37.33	43680
2010-09-10	37.56	38.29	37.41	37.98	146695
2010-09-13	38.33	38.93	38.17	38.58	157858
2010-09-14	38.42	38.73	38.06	38.25	132025
2010-09-15	37.96	38.29	37.59	38.14	75562
2010-09-16	37.96	38.12	36.80	37.27	118461
2010-09-17	37.58	38.38	36.99	38.23	190502
2010-09-20	38.23	39.70	37.86	39.62	191521
2010-09-21	39.67	39.93	39.09	39.49	128151
2010-09-22	39.42	39.89	38.69	38.84	83960
2010-09-23	38.54	39.00	37.81	37.86	89379
2010-09-24	38.47	39.28	37.79	39.28	157986
2010-09-27	39.25	39.25	38.44	38.76	86785
2010-09-28	38.99	39.39	38.30	39.33	124340
2010-09-29	39.07	39.83	38.92	39.73	175362
2010-09-30	40.10	40.34	39.15	39.82	296561
2010-10-01	40.23	40.37	39.80	40.14	178004
2010-10-04	39.96	40.13	38.83	39.36	133695
2010-10-05	39.71	40.71	39.51	40.65	187588
2010-10-06	40.60	41.40	40.60	40.82	122414
2010-10-07	41.00	41.00	40.17	40.46	93284
2010-10-08	40.47	40.92	39.81	40.75	119792
2010-10-11	40.73	41.29	40.53	40.96	81071
2010-10-12	40.97	41.30	40.26	41.15	68598
2010-10-13	41.30	42.29	41.17	42.03	89110
2010-10-14	42.00	42.00	41.37	41.85	80631
2010-10-15	42.15	42.37	41.15	41.18	162287
2010-10-18	41.31	41.91	40.84	41.88	100850
2010-10-19	41.23	41.74	40.86	41.13	95049
2010-10-20	41.32	42.06	41.10	41.88	89700
2010-10-21	42.00	42.62	41.11	41.81	146211
2010-10-22	41.86	42.03	41.43	41.98	71225
2010-10-25	42.32	42.50	41.69	41.78	89086
2010-10-26	41.47	42.37	41.18	41.92	119644
2010-10-27	41.49	41.70	40.80	41.58	132584
2010-10-28	42.07	42.36	41.63	41.85	149522
2010-10-29	41.74	41.83	41.34	41.57	127706
2010-11-01	41.87	42.30	41.22	41.61	175376
2010-11-02	42.03	42.44	41.70	41.94	154754
2010-11-03	41.91	42.03	40.80	41.45	123632
2010-11-04	42.15	43.25	42.02	43.16	192691
2010-11-05	43.31	43.44	42.72	42.97	125768
2010-11-08	42.77	42.87	42.17	42.41	90292
2010-11-09	42.53	42.53	41.83	42.06	90913
2010-11-10	42.06	42.27	41.45	42.19	105915
2010-11-11	41.63	41.88	40.88	41.01	138853
2010-11-12	40.60	40.85	40.38	40.38	79780
2010-11-15	40.62	40.86	40.01	40.12	98891
2010-11-16	39.76	39.94	39.00	39.46	148271
2010-11-17	39.50	39.58	38.94	39.44	125163
2010-11-18	40.07	40.40	39.71	40.14	82761
2010-11-19	40.05	40.55	40.02	40.50	109212
2010-11-22	40.30	40.40	39.43	40.15	82274
2010-11-23	39.58	40.17	39.56	40.01	91944
2010-11-24	40.32	41.11	40.32	41.08	84381
2010-11-26	40.80	41.06	40.51	40.89	27378
2010-11-29	40.63	40.76	39.85	40.58	71694
2010-11-30	40.08	40.35	39.80	40.22	142628
2010-12-01	41.28	41.99	40.86	41.83	141797
2010-12-02	41.83	42.06	41.46	41.97	142610
2010-12-03	41.75	42.54	41.55	42.35	111196
2010-12-06	42.28	42.29	41.82	42.23	67658
2010-12-07	42.65	43.47	42.65	42.95	107291
2010-12-08	43.06	43.10	42.51	42.56	68916
2010-12-09	42.89	43.18	42.45	42.97	125958
2010-12-10	43.13	43.59	42.79	43.42	90688
2010-12-13	43.53	43.96	43.40	43.50	116070
2010-12-14	43.60	43.90	43.41	43.78	148119
2010-12-15	43.75	44.56	43.70	44.17	170032
2010-12-16	44.25	45.04	44.15	45.03	143612
2010-12-17	45.00	45.14	44.30	45.08	466970
2010-12-20	45.14	45.25	44.34	44.45	167679
2010-12-21	44.67	44.68	43.91	44.15	139284
2010-12-22	44.26	44.74	44.21	44.57	169420
2010-12-23	44.57	44.72	44.40	44.47	54179
2010-12-27	44.40	44.61	44.20	44.49	116186
2010-12-28	44.50	44.50	44.05	44.38	71538
2010-12-29	44.58	44.67	44.30	44.39	69126
2010-12-30	44.29	44.59	44.25	44.27	49097
2010-12-31	44.24	44.43	43.90	43.97	86742
2011-01-03	44.38	45.09	44.25	44.87	128957
2011-01-04	45.06	45.07	44.04	44.39	105025
2011-01-05	44.25	45.08	44.22	45.00	106385
2011-01-06	44.98	44.98	44.49	44.74	129672
2011-01-07	44.92	45.13	44.25	44.71	150066
2011-01-10	44.48	44.49	43.59	43.99	186111
2011-01-11	44.21	44.22	43.56	43.93	100317
2011-01-12	44.49	45.50	44.49	45.34	362130
2011-01-13	45.41	45.67	45.23	45.65	189912
2011-01-14	45.57	46.37	45.18	46.34	175105
2011-01-18	46.17	47.58	46.17	47.31	214502
2011-01-19	47.20	47.61	46.73	46.89	204072
2011-01-20	46.59	47.08	46.46	46.51	97681
2011-01-21	46.89	46.89	46.34	46.46	175823
2011-01-24	46.34	46.76	46.34	46.69	110397
2011-01-25	46.40	47.05	46.28	46.86	244035
2011-01-26	46.88	48.08	46.77	47.61	230106
2011-01-27	47.43	48.88	47.21	48.34	146808
2011-01-28	48.24	48.38	47.39	47.43	274456
2011-01-31	47.66	47.71	46.81	47.31	215065
2011-02-01	47.58	48.27	47.04	48.19	175362
2011-02-02	47.93	48.56	47.93	48.27	123107
2011-02-03	48.32	48.32	47.49	48.00	98488
2011-02-04	47.85	49.09	47.66	48.85	195742
2011-02-07	48.81	49.41	48.76	49.22	165239
2011-02-08	49.26	49.70	48.92	49.68	113568
2011-02-09	49.40	49.73	49.03	49.37	109186
2011-02-10	48.89	49.89	48.89	49.72	137785
2011-02-11	49.70	50.58	49.70	50.54	163790
2011-02-14	50.51	50.88	50.48	50.67	125554
2011-02-15	50.57	50.92	50.08	50.38	162503
2011-02-16	50.59	50.90	50.40	50.76	67488
2011-02-17	50.63	51.92	50.55	51.68	202143
2011-02-18	51.98	53.35	51.71	52.37	239238
2011-02-22	51.97	52.34	51.19	51.31	243007
2011-02-23	51.38	51.81	50.41	50.48	224151
2011-02-24	50.48	51.76	50.34	51.52	258079
2011-02-25	51.84	52.62	51.84	52.57	164632
2011-02-28	52.78	52.87	52.29	52.37	195351
2011-03-01	52.62	52.71	50.89	50.93	248903
2011-03-02	50.88	51.34	50.34	50.95	129582
2011-03-03	51.44	52.96	51.26	52.39	183310
2011-03-04	52.36	52.36	50.81	51.34	155797
2011-03-07	51.43	51.51	50.03	50.54	127969
2011-03-08	50.60	52.42	50.39	51.94	91106
2011-03-09	51.91	52.31	51.65	52.15	74747
2011-03-10	51.40	51.40	50.11	50.36	137910
2011-03-11	50.00	50.36	49.51	50.15	270384
2011-03-14	49.58	50.21	48.64	49.77	128158
2011-03-15	48.24	49.74	48.15	49.43	148744
2011-03-16	49.18	49.49	48.50	48.79	143465
2011-03-17	49.69	49.91	49.06	49.09	117170
2011-03-18	49.53	50.41	49.53	50.11	264483
2011-03-21	50.68	51.69	50.58	51.31	119634
2011-03-22	51.19	51.44	50.94	51.30	78991
2011-03-23	51.08	51.27	50.54	50.93	125610
2011-03-24	51.30	51.49	50.80	50.95	90202
2011-03-25	51.12	51.50	50.33	50.89	159351
2011-03-28	50.90	51.06	50.40	50.57	122064
2011-03-29	50.48	50.84	50.33	50.68	134728
2011-03-30	50.96	51.29	50.78	51.15	108424
2011-03-31	50.97	51.85	50.97	51.71	78315
2011-04-01	52.00	52.45	51.48	51.70	98843
2011-04-04	51.89	51.89	51.40	51.69	82419
2011-04-05	51.50	52.19	51.29	51.53	84885
2011-04-06	51.83	52.09	51.74	51.86	62043
2011-04-07	51.97	52.42	51.27	51.35	83764
2011-04-08	51.71	51.84	50.07	50.24	97024
2011-04-11	50.20	50.41	49.85	49.99	117868
2011-04-12	49.41	49.83	49.04	49.10	91092
2011-04-13	49.31	49.31	47.65	48.22	121471
2011-04-14	47.77	48.14	47.24	48.12	107247
2011-04-15	48.01	48.46	47.83	48.10	163712
2011-04-18	47.20	47.64	46.53	46.82	127724
2011-04-19	47.09	47.35	46.40	46.66	138506
2011-04-20	47.44	47.99	47.27	47.74	184319
2011-04-21	47.75	47.79	47.37	47.70	80483
2011-04-25	47.57	47.72	47.10	47.51	73502
2011-04-26	47.61	47.87	47.34	47.47	146487
2011-04-27	48.39	50.92	48.39	49.51	373159
2011-04-28	49.50	49.77	49.22	49.67	174993
2011-04-29	49.87	51.14	49.87	50.49	272109
2011-05-02	50.78	51.02	50.06	50.28	207819
2011-05-03	50.10	50.55	49.41	50.11	233099
2011-05-04	50.10	50.20	48.93	49.11	123223
2011-05-05	48.88	49.65	48.61	48.87	150848
2011-05-06	49.47	49.60	48.93	48.99	138987
2011-05-09	48.94	49.45	48.67	49.23	210209
2011-05-10	49.26	50.04	49.16	49.92	94448
2011-05-11	49.64	49.82	49.00	49.13	134152
2011-05-12	49.00	49.95	48.85	49.68	71114
2011-05-13	49.69	49.81	48.64	49.00	166021
2011-05-16	48.62	49.25	48.02	48.80	282749
2011-05-17	48.37	48.70	48.02	48.29	201830
2011-05-18	48.34	49.05	48.11	48.99	162367
2011-05-19	49.38	49.44	48.59	49.15	141139
2011-05-20	48.95	49.25	48.61	48.84	207108
2011-05-23	47.96	48.18	47.68	47.96	202892
2011-05-24	48.03	48.04	47.45	47.91	222904
2011-05-25	47.71	48.51	47.53	48.28	154971
2011-05-26	48.03	48.43	47.62	48.27	112569
2011-05-27	48.52	48.66	48.24	48.52	86471
2011-05-31	48.98	49.20	48.30	49.10	293390
2011-06-01	48.89	48.97	47.62	47.62	333550
2011-06-02	47.69	47.93	47.36	47.65	181946
2011-06-03	46.87	47.42	46.74	46.88	187079
2011-06-06	46.81	47.20	46.63	46.76	169022
2011-06-07	47.14	47.35	45.66	45.72	391360
2011-06-08	45.45	46.00	44.10	44.46	437248
2011-06-09	44.59	44.59	43.93	44.11	476506
2011-06-10	43.87	44.73	43.82	44.36	394632
2011-06-13	44.55	44.60	44.04	44.40	322479
2011-06-14	45.04	47.20	44.82	47.12	493800
2011-06-15	46.64	47.32	46.30	47.01	334181
2011-06-16	47.05	47.63	46.79	47.25	195537
2011-06-17	47.59	48.09	47.07	47.37	243407
2011-06-20	47.21	48.03	47.21	47.79	121936
2011-06-21	48.22	49.04	48.22	48.94	225934
2011-06-22	48.63	49.39	48.57	48.64	135794
2011-06-23	47.94	48.12	47.30	47.96	222426
2011-06-24	48.01	48.30	47.68	47.80	130237
2011-06-27	47.85	48.92	47.68	48.76	173615
2011-06-28	48.94	49.34	48.57	49.34	173669
2011-06-29	49.55	50.10	48.98	49.95	169070
2011-06-30	50.04	50.45	49.80	50.36	186527
2011-07-01	50.50	51.19	50.43	50.97	112346
2011-07-05	50.89	50.89	50.37	50.74	129114
2011-07-06	50.57	50.82	50.49	50.81	103834
2011-07-07	51.34	51.68	50.81	51.41	97913
2011-07-08	50.73	51.00	50.46	50.52	210402
2011-07-11	48.63	50.00	48.63	49.39	224819
2011-07-12	49.51	49.93	49.21	49.64	238105
2011-07-13	50.00	50.50	49.69	50.11	167949
2011-07-14	50.33	50.33	48.86	49.21	199368
2011-07-15	49.52	49.83	48.83	49.45	232640
2011-07-18	49.38	49.38	48.53	48.72	204604
2011-07-19	49.09	50.32	49.09	50.18	147039
2011-07-20	50.50	51.04	50.41	50.76	141669
2011-07-21	51.00	51.98	50.86	51.86	140658
2011-07-22	51.71	51.91	51.36	51.88	154808
2011-07-25	51.27	51.82	51.15	51.32	100196
2011-07-26	51.32	51.42	50.72	50.85	96957
2011-07-27	50.50	50.63	49.12	49.32	212621
2011-07-28	51.55	53.81	50.51	52.37	299027
2011-07-29	52.00	55.00	51.88	54.23	350478
2011-08-01	54.68	54.76	52.80	53.67	235967
2011-08-02	53.25	54.55	51.89	52.00	269921
2011-08-03	52.08	53.36	51.61	52.99	215141
2011-08-04	52.14	52.71	51.58	51.70	373609
2011-08-05	52.19	53.04	51.28	52.02	482903
2011-08-08	50.52	52.00	48.06	48.08	439572
2011-08-09	48.72	50.32	45.96	50.25	539077
2011-08-10	49.08	49.25	47.10	47.26	343895
2011-08-11	47.26	50.07	46.87	49.31	395663
2011-08-12	49.88	51.01	48.69	50.49	180170
2011-08-15	50.89	51.54	50.65	51.23	188171
2011-08-16	50.60	51.27	50.20	50.53	162901
2011-08-17	50.47	51.68	50.16	51.26	198395
2011-08-18	49.80	49.80	47.38	47.86	220396
2011-08-19	46.78	49.12	46.75	47.54	221516
2011-08-22	48.65	49.20	47.92	48.35	188793
2011-08-23	48.66	50.74	48.16	50.74	219741
2011-08-24	50.86	52.28	50.50	52.09	141527
2011-08-25	52.46	52.99	50.70	50.97	117987
2011-08-26	50.66	52.13	49.66	51.93	126088
2011-08-29	52.42	53.98	52.32	53.92	145409
2011-08-30	53.53	54.80	53.02	54.44	278864
2011-08-31	54.85	55.37	54.01	54.59	269367
2011-09-01	54.81	55.46	53.20	53.55	209284
2011-09-02	52.24	52.87	51.04	51.19	138768
2011-09-06	49.54	51.31	49.31	51.14	151999
2011-09-07	51.89	52.31	51.00	52.15	329193
2011-09-08	51.65	52.32	51.05	51.26	137438
2011-09-09	50.69	50.95	49.68	50.14	295508
2011-09-12	49.43	50.59	49.22	50.18	146392
2011-09-13	50.38	51.57	50.15	51.07	178042
2011-09-14	51.59	51.92	50.11	51.30	246707
2011-09-15	51.67	52.34	51.54	52.34	238626
2011-09-16	52.54	53.59	52.54	53.00	227322
2011-09-19	52.11	52.77	51.66	52.08	132804
2011-09-20	52.21	52.59	51.01	51.13	238860
2011-09-21	50.98	51.19	48.01	48.06	225549
2011-09-22	46.60	47.01	44.86	45.56	319543
2011-09-23	45.43	47.77	45.43	47.28	214492
2011-09-26	47.69	48.12	46.72	48.06	132291
2011-09-27	49.15	51.19	48.82	49.99	188783
2011-09-28	50.06	50.25	48.74	49.14	425871
2011-09-29	50.21	50.73	48.70	49.83	237842
2011-09-30	48.92	50.16	48.81	48.86	193560
2011-10-03	48.60	49.64	46.09	46.09	261298
2011-10-04	45.59	49.79	45.59	49.61	273086
2011-10-05	49.59	50.87	49.30	50.59	141107
2011-10-06	50.32	52.13	50.04	52.09	212246
2011-10-07	52.32	52.65	50.45	50.82	171450
2011-10-10	51.97	52.63	51.28	52.58	142838
2011-10-11	52.21	53.24	51.96	52.93	130680
2011-10-12	53.28	54.82	53.28	54.52	193960
2011-10-13	54.33	54.33	53.22	53.79	92829
2011-10-14	54.51	54.87	53.71	54.68	88449
2011-10-17	54.08	54.23	52.44	52.62	138189
2011-10-18	53.00	55.07	52.66	54.80	179289
2011-10-19	54.41	55.10	53.21	53.36	127444
2011-10-20	53.40	54.38	52.23	54.20	137333
2011-10-21	55.19	55.48	54.65	55.40	219006
2011-10-24	55.50	57.64	55.30	57.59	151965
2011-10-25	57.18	57.18	55.84	55.98	146539
2011-10-26	57.04	57.04	55.54	56.70	151132
2011-10-27	58.37	60.91	57.92	59.98	403543
2011-10-28	58.45	58.68	55.41	56.01	326392
2011-10-31	55.00	55.00	54.16	54.47	252008
2011-11-01	52.35	53.65	52.35	52.98	241388
2011-11-02	53.66	53.89	52.80	53.30	300551
2011-11-03	53.89	55.34	53.35	55.24	166991
2011-11-04	54.49	55.07	53.90	54.62	73805
2011-11-07	54.72	55.06	53.67	54.96	82233
2011-11-08	55.36	56.15	54.03	55.97	165138
2011-11-09	54.38	54.79	53.45	53.51	204064
2011-11-10	54.38	54.79	53.70	54.08	168585
2011-11-11	54.71	55.95	54.71	55.66	101355
2011-11-14	55.29	56.06	54.21	54.62	169115
2011-11-15	54.62	56.64	54.55	56.36	142289
2011-11-16	55.66	55.96	54.23	54.31	135087
2011-11-17	54.09	54.53	53.52	53.75	177480
2011-11-18	53.77	54.26	53.39	54.20	118705
2011-11-21	53.11	53.18	52.17	52.39	234626
2011-11-22	52.20	52.80	51.86	52.22	155364
2011-11-23	51.56	51.56	50.18	50.25	239984
2011-11-25	49.80	51.79	49.80	50.71	105535
2011-11-28	52.64	53.26	52.37	53.19	217825
2011-11-29	53.35	53.46	52.61	53.06	139252
2011-11-30	54.86	56.68	54.05	56.68	251131
2011-12-01	56.35	57.05	54.82	54.88	182148
2011-12-02	55.71	56.35	54.74	54.90	100111
2011-12-05	55.48	55.86	54.66	55.20	132175
2011-12-06	55.22	55.74	54.69	55.24	82573
2011-12-07	54.78	54.97	53.37	54.81	170604
2011-12-08	54.37	54.56	52.92	53.02	96427
2011-12-09	53.35	55.28	53.26	54.81	134096
2011-12-12	54.02	54.22	53.42	54.22	124691
2011-12-13	54.74	55.48	52.78	53.09	131593
2011-12-14	53.09	53.40	52.40	52.59	214160
2011-12-15	53.19	53.33	52.89	53.05	201851
2011-12-16	52.73	53.92	52.63	52.76	650357
2011-12-19	53.22	53.78	52.41	52.72	222810
2011-12-20	53.92	55.80	53.77	55.71	187581
2011-12-21	55.44	56.38	54.88	56.24	166854
2011-12-22	56.47	57.24	56.11	56.78	105573
2011-12-23	57.01	57.01	56.44	56.65	77531
2011-12-27	56.32	57.10	56.00	56.72	75831
2011-12-28	56.82	56.82	54.86	55.00	114011
2011-12-29	55.34	56.50	55.14	56.20	111099
2011-12-30	56.03	56.18	54.83	54.85	161002
2012-01-03	56.24	56.66	55.61	55.82	190689
2012-01-04	55.50	56.05	54.95	55.79	119678
2012-01-05	55.53	55.89	54.74	55.57	93226
2012-01-06	55.61	55.84	54.97	55.58	92005
2012-01-09	55.93	55.93	54.82	55.22	78867
2012-01-10	55.95	56.34	55.78	56.00	120468
2012-01-11	55.75	56.14	55.67	55.99	118423
2012-01-12	56.05	56.13	55.49	55.86	113056
2012-01-13	55.13	56.06	54.93	55.59	119610
2012-01-17	56.15	56.44	55.71	55.92	200628
2012-01-18	55.87	56.67	55.56	56.67	72712
2012-01-19	56.73	56.75	56.41	56.72	141535
2012-01-20	56.68	56.80	56.41	56.66	116154
2012-01-23	56.66	57.10	56.12	56.51	74724
2012-01-24	56.03	56.75	55.84	56.50	112907
2012-01-25	56.27	57.71	55.89	57.38	139524
2012-01-26	56.00	56.50	55.02	56.18	305775
2012-01-27	56.15	56.51	55.04	55.40	191325
2012-01-30	54.76	56.40	54.76	55.44	186284
2012-01-31	55.82	56.91	55.63	56.76	419106
2012-02-01	57.33	58.20	57.23	57.94	248222
2012-02-02	57.91	58.00	57.45	57.75	127058
2012-02-03	58.20	59.61	58.00	59.31	175191
2012-02-06	58.93	58.99	58.45	58.57	141384
2012-02-07	58.49	59.90	58.49	59.65	146632
2012-02-08	59.79	60.27	59.39	60.22	164200
2012-02-09	60.39	60.44	59.90	60.00	113878
2012-02-10	59.28	59.88	58.97	59.73	144104
2012-02-13	60.11	60.19	59.66	60.09	146975
2012-02-14	60.00	60.32	59.64	60.10	172977
2012-02-15	60.27	60.27	59.67	60.01	229362
2012-02-16	60.07	60.98	59.75	60.90	203342
2012-02-17	61.00	62.13	60.75	62.11	257713
2012-02-21	62.11	62.29	60.15	60.37	169356
2012-02-22	60.29	60.91	60.06	60.88	172394
2012-02-23	60.81	61.11	60.34	61.04	101228
2012-02-24	60.94	61.47	60.63	60.94	86200
2012-02-27	60.35	61.32	59.79	60.65	100601
2012-02-28	60.55	61.43	60.09	60.38	135165
2012-02-29	60.53	61.20	59.60	59.60	185880
2012-03-01	59.79	60.44	59.48	59.54	160502
2012-03-02	59.48	59.77	57.52	58.20	210177
2012-03-05	57.90	58.26	57.66	57.97	191412
2012-03-06	57.27	57.64	56.46	56.61	134952
2012-03-07	56.98	57.21	56.52	56.87	106283
2012-03-08	57.57	57.91	57.09	57.82	84838
2012-03-09	57.80	59.12	57.62	58.76	140792
2012-03-12	58.61	58.81	58.04	58.19	97347
2012-03-13	58.64	58.99	58.19	58.99	107332
2012-03-14	58.86	59.15	58.44	58.80	66072
2012-03-15	58.87	59.05	57.97	58.92	102834
2012-03-16	59.30	61.49	59.23	60.94	424466
2012-03-19	60.94	62.20	60.29	61.39	183589
2012-03-20	60.96	60.96	59.86	60.25	113850
2012-03-21	60.46	60.82	60.00	60.48	110182
2012-03-22	59.91	60.45	59.45	60.44	110464
2012-03-23	60.48	61.80	60.31	61.78	225956
2012-03-26	62.45	63.20	62.22	63.20	169871
2012-03-27	63.70	63.83	62.73	62.76	197926
2012-03-28	62.67	63.05	62.29	62.92	166191
2012-03-29	62.54	63.08	61.88	62.87	141365
2012-03-30	63.39	63.68	62.42	63.05	216401
2012-04-02	62.68	63.55	61.99	63.14	214069
2012-04-03	63.22	63.26	62.14	62.76	170140
2012-04-04	62.33	62.59	61.76	62.02	107382
2012-04-05	61.66	62.17	61.49	61.78	87605
2012-04-09	60.52	60.57	59.80	60.08	164645
2012-04-10	59.96	60.44	59.73	60.09	272304
2012-04-11	60.68	60.68	60.16	60.46	191487
2012-04-12	60.69	62.45	60.58	62.05	94440
2012-04-13	61.70	62.00	61.05	61.74	175324
2012-04-16	62.15	62.68	61.52	61.85	125606
2012-04-17	62.02	63.29	62.02	62.61	129681
2012-04-18	62.23	62.64	61.50	61.72	124516
2012-04-19	61.92	62.95	61.25	61.76	167867
2012-04-20	62.57	62.89	61.82	62.84	170598
2012-04-23	61.88	61.88	60.94	61.51	103941
2012-04-24	61.45	62.25	61.07	62.05	163116
2012-04-25	62.85	65.08	62.81	64.73	198228
2012-04-26	64.92	65.73	64.74	65.07	188379
2012-04-27	65.31	66.29	65.12	65.73	168867
2012-04-30	65.60	65.64	64.31	64.62	144381
2012-05-01	64.42	65.64	64.03	64.37	232512
2012-05-02	64.16	65.24	63.64	65.03	175948
2012-05-03	65.05	65.32	63.81	64.01	187688
2012-05-04	63.56	63.78	61.82	61.88	211747
2012-05-07	61.67	62.10	61.39	61.82	341450
2012-05-08	61.33	61.46	60.39	61.28	180545
2012-05-09	60.59	61.25	60.10	60.82	145970
2012-05-10	61.42	61.43	60.72	61.26	151615
2012-05-11	60.81	61.41	60.78	61.06	95946
2012-05-14	60.24	61.37	60.09	60.89	204361
2012-05-15	60.90	62.21	60.79	61.65	162152
2012-05-16	61.72	61.97	61.08	61.21	112990
2012-05-17	61.18	61.32	59.62	59.67	265145
2012-05-18	59.61	60.42	59.29	59.54	141323
2012-05-21	59.90	60.51	59.51	60.00	154306
2012-05-22	60.09	60.48	59.55	59.90	117298
2012-05-23	59.33	60.38	58.99	60.28	165651
2012-05-24	60.27	60.60	59.53	60.48	101903
2012-05-25	60.57	60.78	59.60	59.84	77484
2012-05-29	60.14	60.75	59.72	60.66	128146
2012-05-30	59.94	60.31	59.71	59.92	134412
2012-05-31	59.88	60.21	59.15	59.58	248315
2012-06-01	57.89	58.54	57.14	57.15	162716
2012-06-04	57.49	58.05	56.90	57.74	132795
2012-06-05	57.38	58.53	57.21	58.51	211859
2012-06-06	59.26	61.35	59.11	61.17	248602
2012-06-07	61.99	62.74	61.42	61.48	219246
2012-06-08	61.34	62.30	61.04	61.96	96427
2012-06-11	62.66	62.66	60.31	60.39	195481
2012-06-12	60.76	61.81	60.70	61.70	111790
2012-06-13	61.46	62.16	60.37	60.70	101652
2012-06-14	60.72	61.68	60.56	61.53	161732
2012-06-15	62.33	62.83	61.73	62.20	245496
2012-06-18	61.73	62.73	61.51	62.09	96948
2012-06-19	62.50	63.34	62.19	62.87	206808
2012-06-20	62.95	62.98	62.07	62.42	65180
2012-06-21	62.29	62.45	60.79	60.98	124888
2012-06-22	61.40	61.40	60.72	60.99	248644
2012-06-25	60.03	60.46	60.02	60.23	67587
2012-06-26	60.26	60.36	59.06	59.39	133041
2012-06-27	59.53	60.35	59.49	60.22	87960
2012-06-28	59.58	59.99	59.24	59.72	151992
2012-06-29	61.12	61.73	61.03	61.65	173071
2012-07-02	61.93	62.06	61.40	62.00	152082
2012-07-03	61.91	62.39	61.76	62.39	383741
2012-07-05	62.51	63.80	62.51	62.84	120187
2012-07-06	62.07	62.34	61.57	61.82	62005
2012-07-09	61.66	62.24	61.34	62.02	115074
2012-07-10	62.49	62.89	60.94	60.97	110540
2012-07-11	61.12	61.12	59.99	60.29	156259
2012-07-12	60.01	60.41	59.07	59.76	118704
2012-07-13	59.99	61.71	59.93	61.66	135865
2012-07-16	61.64	62.22	60.84	62.13	132163
2012-07-17	62.55	62.85	61.73	62.03	91608
2012-07-18	62.00	62.87	61.47	62.66	115516
2012-07-19	62.63	63.55	62.63	63.19	98862
2012-07-20	62.71	63.53	62.50	62.72	153823
2012-07-23	61.54	62.26	61.49	62.00	89519
2012-07-24	61.63	62.24	61.04	61.57	416574
2012-07-25	62.02	62.25	60.88	61.25	125045
2012-07-26	63.07	65.95	60.23	61.66	201957
2012-07-27	61.62	63.79	61.33	63.57	259095
2012-07-30	63.18	63.19	60.50	61.53	297196
2012-07-31	61.41	62.84	61.32	62.30	375509
2012-08-01	62.45	62.75	61.64	61.80	378942
2012-08-02	61.30	62.69	61.12	62.26	185634
2012-08-03	63.61	64.49	62.89	64.23	270197
2012-08-06	64.00	64.14	63.58	63.78	176672
2012-08-07	64.33	64.84	64.01	64.12	110348
2012-08-08	63.68	64.15	63.60	64.06	76062
2012-08-09	63.88	64.31	63.60	64.18	104185
2012-08-10	64.19	64.50	63.88	64.19	137256
2012-08-13	64.21	64.21	63.26	63.84	94344
2012-08-14	64.01	64.25	63.42	63.72	138546
2012-08-15	63.47	64.24	63.47	64.02	81478
2012-08-16	63.95	64.86	63.40	64.81	90553
2012-08-17	64.60	64.81	64.37	64.79	151022
2012-08-20	64.53	64.80	64.40	64.73	63734
2012-08-21	64.74	65.69	64.12	64.73	204236
2012-08-22	64.70	65.15	64.18	64.44	96829
2012-08-23	64.20	64.50	63.80	64.20	365881
2012-08-24	63.91	65.62	63.91	65.19	266785
2012-08-27	65.45	65.45	64.66	64.78	119435
2012-08-28	64.63	65.07	64.36	64.60	71554
2012-08-29	64.67	64.84	64.34	64.51	67351
2012-08-30	64.27	64.30	63.63	64.03	50587
2012-08-31	64.59	64.96	63.88	64.51	90621
2012-09-04	64.41	64.78	63.28	64.45	117898
2012-09-05	64.69	65.15	64.43	64.48	128340
2012-09-06	64.96	66.14	64.88	65.58	184972
2012-09-07	65.47	65.97	65.28	65.52	86808
2012-09-10	65.59	65.59	64.70	64.74	87319
2012-09-11	64.50	64.99	64.16	64.55	89187
2012-09-12	64.57	64.84	64.16	64.50	222072
2012-09-13	64.49	65.57	63.79	64.89	217133
2012-09-14	64.91	66.22	64.65	64.87	248389
2012-09-17	64.33	65.14	64.33	64.83	64191
2012-09-18	64.74	65.04	64.39	64.74	294326
2012-09-19	64.86	65.00	64.41	64.76	83893
2012-09-20	64.41	64.71	64.16	64.49	81854
2012-09-21	64.82	64.82	64.11	64.40	243460
2012-09-24	64.06	64.82	63.90	64.00	122157
2012-09-25	64.24	64.74	63.40	63.41	137447
2012-09-26	63.52	63.93	63.11	63.48	118419
2012-09-27	63.65	64.07	63.17	63.95	128202
2012-09-28	63.53	64.00	63.04	63.39	79034
2012-10-01	63.62	64.10	63.41	64.00	146455
2012-10-02	64.39	64.50	63.88	64.12	108665
2012-10-03	64.34	64.48	63.79	63.92	57620
2012-10-04	64.20	64.69	63.75	64.19	119417
2012-10-05	64.26	65.46	64.19	64.46	102799
2012-10-08	64.05	65.08	64.05	64.70	91394
2012-10-09	64.68	64.88	63.55	63.74	68496
2012-10-10	63.75	63.76	63.26	63.45	57361
2012-10-11	63.87	64.37	63.66	63.70	48831
2012-10-12	63.78	64.26	63.16	63.37	52977
2012-10-15	63.38	63.74	63.10	63.63	60354
2012-10-16	63.81	64.50	63.81	64.33	61266
2012-10-17	64.39	65.22	64.30	65.22	65598
2012-10-18	65.16	65.47	64.85	65.00	112813
2012-10-19	64.61	65.17	64.08	64.53	298221
2012-10-22	64.47	64.67	63.10	63.44	126237
2012-10-23	63.34	63.52	61.89	62.36	128082
2012-10-24	62.79	63.11	61.45	61.77	126451
2012-10-25	62.96	65.89	62.96	65.76	302271
2012-10-26	65.58	66.11	63.05	63.23	193345
2012-10-31	62.74	64.03	62.51	64.03	141189
2012-11-01	64.24	65.49	63.67	65.19	209605
2012-11-02	64.95	65.24	63.69	63.69	204057
2012-11-05	63.77	64.70	63.23	64.69	162788
2012-11-06	64.20	66.36	64.20	65.33	231992
2012-11-07	65.31	67.03	62.97	63.32	210838
2012-11-08	63.39	63.77	62.43	62.45	147157
2012-11-09	62.01	63.00	60.66	62.52	160810
2012-11-12	62.93	62.93	61.55	61.60	115564
2012-11-13	61.28	62.63	61.08	62.00	158411
2012-11-14	62.00	62.00	60.31	60.45	181173
2012-11-15	60.50	60.92	59.73	60.40	160081
2012-11-16	60.26	61.37	59.61	60.72	290150
2012-11-19	61.36	62.26	61.13	62.26	110459
2012-11-20	62.18	62.70	61.83	62.64	105230
2012-11-21	62.79	62.94	62.22	62.50	45204
2012-11-23	62.60	62.91	61.98	62.91	55784
2012-11-26	62.59	63.55	62.59	63.55	139442
2012-11-27	63.53	64.21	62.96	62.99	85672
2012-11-28	62.61	63.44	62.16	63.34	75154
2012-11-29	63.30	64.29	63.26	63.90	109767
2012-11-30	64.03	64.11	62.54	63.00	207945
2012-12-03	63.49	63.60	62.10	62.96	108036
2012-12-04	62.83	62.88	61.95	62.56	127908
2012-12-05	62.70	62.99	61.87	62.58	95867
2012-12-06	62.49	62.70	62.00	62.69	63208
2012-12-07	63.12	63.14	62.51	62.91	49928
2012-12-10	62.99	63.93	62.44	63.81	107314
2012-12-11	64.22	64.53	63.71	64.18	160653
2012-12-12	64.52	64.54	62.61	62.77	155572
2012-12-13	62.65	63.18	61.58	61.91	129667
2012-12-14	61.83	62.43	61.42	61.71	117346
2012-12-17	62.00	62.69	61.81	62.31	112638
2012-12-18	62.60	64.37	62.37	64.34	186184
2012-12-19	64.31	65.34	63.36	65.03	208916
2012-12-20	64.92	65.60	64.89	65.19	170932
2012-12-21	64.72	65.27	64.19	65.20	461210
2012-12-24	64.85	65.09	64.33	64.82	45554
2012-12-26	64.94	65.04	63.94	64.10	70537
2012-12-27	64.03	64.55	63.66	64.43	60380
2012-12-28	63.91	64.59	63.59	63.67	83254
2012-12-31	63.53	65.21	63.00	65.07	129652
2013-01-02	66.74	67.31	65.80	66.66	210206
2013-01-03	66.58	67.38	66.03	66.17	85065
2013-01-04	66.30	66.81	65.87	66.69	203484
2013-01-07	66.14	66.51	65.80	66.32	133414
2013-01-08	67.16	67.50	66.33	66.90	208156
2013-01-09	66.90	67.77	66.67	67.58	164177
2013-01-10	68.04	68.24	67.61	68.15	134656
2013-01-11	68.31	68.31	67.46	67.73	230073
2013-01-14	67.55	67.86	66.84	67.35	87997
2013-01-15	66.94	68.08	66.94	67.96	106464
2013-01-16	67.62	67.87	67.25	67.62	97742
2013-01-17	67.79	68.05	67.47	67.91	100428
2013-01-18	67.78	68.00	67.20	68.00	142950
2013-01-22	67.84	69.99	67.84	69.78	208077
2013-01-23	69.80	70.15	69.48	69.67	264864
2013-01-24	70.11	72.24	69.04	71.79	558389
2013-01-25	71.92	72.31	70.81	71.00	242409
2013-01-28	70.94	71.00	69.75	70.00	313406
2013-01-29	69.85	70.48	69.50	69.90	213231
2013-01-30	69.61	69.75	68.64	68.82	164062
2013-01-31	69.05	69.05	68.19	68.26	221673
2013-02-01	68.62	69.17	68.53	68.95	142559
2013-02-04	68.53	68.95	67.97	68.20	124799
2013-02-05	68.61	69.03	68.49	68.83	115458
2013-02-06	68.48	69.23	68.32	69.01	97123
2013-02-07	68.79	69.31	68.68	69.19	107315
2013-02-08	69.28	70.29	69.26	69.87	188749
2013-02-11	69.65	70.01	69.24	70.01	98356
2013-02-12	69.91	70.48	69.87	70.14	134951
2013-02-13	70.18	70.51	69.97	70.51	92490
2013-02-14	70.13	70.65	70.13	70.47	92479
2013-02-15	70.72	70.83	70.19	70.63	88659
2013-02-19	70.59	71.76	70.59	71.73	138305
2013-02-20	71.59	72.21	70.85	70.87	169638
2013-02-21	70.70	71.34	70.40	71.04	166032
2013-02-22	71.26	71.62	70.94	71.47	99252
2013-02-25	71.77	71.85	70.84	70.85	163915
2013-02-26	71.05	71.93	70.85	71.87	196235
2013-02-27	71.81	73.28	71.81	72.88	125438
2013-02-28	72.63	74.41	72.44	73.58	228263
2013-03-01	72.62	74.33	72.45	74.23	221086
2013-03-04	73.91	74.17	72.72	73.72	123784
2013-03-05	74.10	75.12	74.10	74.80	130620
2013-03-06	74.79	75.13	74.37	74.86	95598
2013-03-07	75.12	75.45	74.70	75.38	77294
2013-03-08	76.17	76.55	75.63	76.49	93163
2013-03-11	76.28	76.80	76.14	76.30	98011
2013-03-12	76.45	76.77	75.97	76.54	123009
2013-03-13	76.44	77.43	76.44	77.30	82098
2013-03-14	77.32	78.09	77.32	78.08	87498
2013-03-15	77.50	78.53	77.50	78.52	207985
2013-03-18	77.73	78.10	77.03	77.29	267525
2013-03-19	77.42	77.68	75.88	76.59	338982
2013-03-20	76.94	77.51	76.94	77.22	165608
2013-03-21	76.74	77.43	76.33	76.65	84987
2013-03-22	76.77	77.40	76.75	76.97	88755
2013-03-25	77.25	77.56	75.59	76.63	131204
2013-03-26	76.84	77.77	76.84	77.57	69765
2013-03-27	76.92	78.42	76.74	78.32	103488
2013-03-28	78.57	78.71	77.86	78.44	72602
2013-04-01	78.46	78.89	76.75	78.04	239171
2013-04-02	78.33	78.39	76.98	77.21	90045
2013-04-03	77.24	77.89	75.80	76.06	178157
2013-04-04	76.20	76.48	75.68	75.94	170439
2013-04-05	74.58	75.92	74.54	75.58	108209
2013-04-08	75.71	78.05	75.70	77.97	166472
2013-04-09	77.91	78.01	76.99	77.02	96291
2013-04-10	77.36	78.69	77.36	78.58	122950
2013-04-11	78.53	78.89	78.01	78.34	80541
2013-04-12	77.92	78.43	77.92	78.33	68186
2013-04-15	77.91	77.91	75.08	75.26	141720
2013-04-16	75.75	77.39	75.48	77.30	166274
2013-04-17	76.86	76.86	74.13	74.64	187108
2013-04-18	74.76	74.76	72.49	73.14	233397
2013-04-19	73.13	73.60	72.69	73.21	262972
2013-04-22	73.38	74.10	72.53	73.96	115374
2013-04-23	74.57	74.71	72.96	74.05	150371
2013-04-24	73.76	75.54	73.29	75.13	189260
2013-04-25	75.56	76.04	75.29	75.45	262840
2013-04-26	75.42	75.58	74.50	74.82	120618
2013-04-29	74.94	75.20	74.37	75.03	149056
2013-04-30	75.10	75.37	74.43	75.06	84305
2013-05-01	74.95	75.15	73.84	73.93	199785
2013-05-02	74.11	74.57	73.75	74.33	115620
2013-05-03	75.17	76.54	75.17	76.34	126458
2013-05-06	76.36	76.91	76.09	76.20	90317
2013-05-07	76.47	77.54	75.99	77.50	78294
2013-05-08	77.09	78.12	77.05	77.79	77201
2013-05-09	77.27	78.15	77.27	77.45	99213
2013-05-10	77.46	78.00	77.27	77.56	81041
2013-05-13	77.19	77.43	76.81	77.02	67797
2013-05-14	77.14	78.25	77.14	77.56	169940
2013-05-15	77.35	77.73	77.09	77.52	158315
2013-05-16	77.32	77.62	76.48	76.80	96931
2013-05-17	77.30	77.45	77.10	77.34	177238
2013-05-20	77.06	77.46	76.74	77.04	117714
2013-05-21	77.02	77.24	76.63	77.11	91336
2013-05-22	77.04	77.45	75.78	76.31	115181
2013-05-23	76.09	76.69	75.73	76.50	83273
2013-05-24	76.29	77.10	75.67	77.02	126433
2013-05-28	78.04	79.04	77.85	78.46	143599
2013-05-29	77.70	78.20	77.18	77.65	49081
2013-05-30	77.73	78.21	77.63	77.95	47169
2013-05-31	77.45	78.07	77.22	77.22	93727
2013-06-03	77.52	78.21	76.89	77.91	213559
2013-06-04	77.79	78.13	76.03	76.59	94335
2013-06-05	76.27	76.78	74.58	74.74	99121
2013-06-06	74.64	74.93	74.18	74.69	170179
2013-06-07	75.00	75.85	74.53	75.56	146272
2013-06-10	75.82	75.82	75.26	75.59	78908
2013-06-11	75.00	75.39	73.91	75.09	134837
2013-06-12	75.50	75.58	73.99	74.28	66034
2013-06-13	73.77	75.77	73.36	75.67	66482
2013-06-14	75.73	75.79	74.22	74.97	63478
2013-06-17	75.79	76.41	75.19	76.06	93342
2013-06-18	76.10	77.79	76.07	77.36	89381
2013-06-19	77.12	77.42	76.19	76.22	95458
2013-06-20	75.05	75.52	74.51	74.79	72819
2013-06-21	75.02	76.22	74.60	75.91	254302
2013-06-24	75.37	75.88	74.37	74.93	119411
2013-06-25	75.43	75.74	73.52	74.41	130235
2013-06-26	74.86	75.81	74.58	75.12	82150
2013-06-27	75.80	76.97	75.67	76.75	113083
2013-06-28	76.48	77.92	76.48	77.35	378976
2013-07-01	77.72	78.86	77.55	77.67	149680
2013-07-02	77.67	78.26	76.69	76.92	174849
2013-07-03	76.70	77.62	76.26	77.34	50818
2013-07-05	78.36	79.91	77.99	79.29	117616
2013-07-08	79.83	79.99	79.26	79.61	118827
2013-07-09	80.13	80.52	79.70	80.06	112728
2013-07-10	79.93	80.49	79.55	79.97	75979
2013-07-11	80.89	80.89	80.07	80.36	117703
2013-07-12	80.65	81.57	79.83	79.96	104881
2013-07-15	79.99	80.74	79.87	80.35	98700
2013-07-16	80.42	80.42	79.06	79.70	75157
2013-07-17	80.02	80.28	79.29	79.68	91871
2013-07-18	79.69	80.88	79.69	80.34	109955
2013-07-19	80.31	80.62	80.13	80.44	89430
2013-07-22	80.45	81.22	80.15	80.91	126550
2013-07-23	81.31	82.19	81.09	81.27	113988
2013-07-24	81.39	81.86	80.93	81.20	164053
2013-07-25	81.02	81.84	80.73	81.25	359627
2013-07-26	80.67	81.07	80.33	80.99	177267
2013-07-29	80.66	81.26	80.39	80.91	346874
2013-07-30	80.90	81.30	80.14	80.69	115706
2013-07-31	80.62	81.20	80.13	80.17	148093
2013-08-01	80.86	82.58	80.74	82.43	149692
2013-08-02	82.09	83.29	81.64	82.32	187243
2013-08-05	82.11	83.47	82.11	82.94	137803
2013-08-06	83.52	83.52	82.05	82.27	90552
2013-08-07	81.97	82.23	81.48	81.83	63450
2013-08-08	82.08	82.76	81.78	81.97	91990
2013-08-09	81.82	81.98	81.07	81.67	73307
2013-08-12	81.06	81.59	80.92	81.33	82472
2013-08-13	81.17	81.86	81.00	81.49	91802
2013-08-14	81.30	81.66	80.61	81.15	115802
2013-08-15	80.50	80.50	79.60	79.98	95628
2013-08-16	79.82	81.10	79.81	80.31	97373
2013-08-19	80.45	80.65	79.32	79.34	69127
2013-08-20	79.66	80.84	78.87	80.35	74862
2013-08-21	79.93	80.32	79.28	79.50	61042
2013-08-22	79.68	80.60	79.27	80.10	86415
2013-08-23	80.10	80.79	80.00	80.65	122344
2013-08-26	80.57	80.93	79.73	79.76	81506
2013-08-27	78.67	79.55	77.72	77.80	60034
2013-08-28	77.78	78.74	77.41	78.32	87116
2013-08-29	78.06	79.33	77.84	78.59	71843
2013-08-30	78.44	78.49	76.96	77.17	122599
2013-09-03	78.10	79.26	76.97	78.00	152234
2013-09-04	78.05	79.35	78.05	79.05	78283
2013-09-05	79.18	79.86	78.76	79.56	116584
2013-09-06	80.16	80.16	77.51	79.39	56708
2013-09-09	79.68	81.32	79.68	80.89	94643
2013-09-10	81.15	82.20	80.46	82.14	98501
2013-09-11	81.85	82.77	81.74	82.35	58646
2013-09-12	82.22	82.59	81.96	82.18	67383
2013-09-13	82.67	83.12	82.08	82.76	70673
2013-09-16	84.06	84.06	83.00	83.56	61493
2013-09-17	83.24	85.96	83.05	85.95	143396
2013-09-18	85.75	87.10	84.58	86.66	137841
2013-09-19	86.94	86.94	85.59	85.77	73681
2013-09-20	86.11	86.30	84.59	84.99	217846
2013-09-23	85.00	85.17	84.19	84.64	87406
2013-09-24	84.49	85.54	83.31	85.01	82620
2013-09-25	84.89	85.33	84.13	84.29	66403
2013-09-26	84.27	85.49	84.27	85.46	86620
2013-09-27	84.70	85.19	84.42	84.81	109570
2013-09-30	83.77	85.04	83.77	84.93	75239
2013-10-01	84.92	85.83	84.63	85.83	126468
2013-10-02	85.31	85.57	84.20	85.36	111194
2013-10-03	85.01	86.01	83.56	84.18	138741
2013-10-04	83.96	84.82	83.96	84.29	50800
2013-10-07	83.29	84.29	82.97	83.67	72785
2013-10-08	83.77	84.21	83.05	83.28	79812
2013-10-09	83.48	84.14	82.42	82.78	102029
2013-10-10	83.81	85.70	82.97	85.70	48036
2013-10-11	85.20	87.23	85.00	87.17	94599
2013-10-14	86.87	87.91	86.19	87.62	118296
2013-10-15	87.55	87.81	86.12	86.26	82599
2013-10-16	86.61	87.35	86.18	87.23	112464
2013-10-17	86.93	88.27	86.93	88.08	111421
2013-10-18	88.88	88.94	86.97	88.23	149988
2013-10-21	88.27	88.72	87.79	88.54	168621
2013-10-22	88.65	89.99	88.45	89.42	111249
2013-10-23	88.94	91.19	88.94	89.59	148592
2013-10-24	90.14	90.92	88.96	90.54	157759
2013-10-25	91.12	91.17	88.62	90.25	207751
2013-10-28	90.14	90.80	89.42	90.58	159419
2013-10-29	90.58	91.25	90.31	91.23	131917
2013-10-30	91.10	91.52	89.05	89.39	111371
2013-10-31	89.47	90.57	88.80	88.82	173472
2013-11-01	88.68	89.03	86.98	87.53	302744
2013-11-04	87.62	88.79	87.43	88.68	154942
2013-11-05	88.31	89.11	87.97	88.65	118508
2013-11-06	88.97	90.08	88.36	88.69	127432
2013-11-07	88.82	89.19	86.93	87.02	118285
2013-11-08	86.92	87.84	86.40	87.51	117773
2013-11-11	87.41	87.48	86.69	87.31	81194
2013-11-12	87.09	88.44	86.71	88.13	242555
2013-11-13	87.44	88.87	87.44	88.76	79682
2013-11-14	88.47	89.73	88.47	89.45	107769
2013-11-15	89.33	89.33	88.24	88.86	98342
2013-11-18	89.45	89.68	88.11	88.62	87470
2013-11-19	88.47	89.61	88.29	88.71	112505
2013-11-20	89.21	89.21	87.50	88.15	130124
2013-11-21	88.32	90.18	87.33	90.17	117458
2013-11-22	90.43	91.10	89.61	90.79	81333
2013-11-25	90.78	91.80	90.37	91.18	99702
2013-11-26	91.33	92.43	89.93	92.39	120841
2013-11-27	92.73	93.16	91.79	92.99	161441
2013-11-29	93.58	93.58	92.68	92.73	49859
2013-12-02	92.58	92.80	90.85	91.22	100369
2013-12-03	90.81	91.82	90.32	90.47	110946
2013-12-04	89.83	90.43	88.51	89.74	144785
2013-12-05	89.45	90.89	89.33	90.42	71433
2013-12-06	91.52	91.52	90.53	90.70	80669
2013-12-09	90.70	91.11	89.67	90.00	109663
2013-12-10	89.65	90.37	89.01	89.09	114651
2013-12-11	89.20	89.58	87.33	87.89	140984
2013-12-12	88.02	89.46	87.87	88.97	155575
2013-12-13	89.10	90.29	88.92	89.69	192201
2013-12-16	89.92	90.95	89.56	89.70	134085
2013-12-17	89.64	89.90	88.84	89.68	106680
2013-12-18	90.04	91.42	89.20	91.25	111436
2013-12-19	91.16	91.16	90.38	90.70	65749
2013-12-20	90.85	91.38	90.57	90.76	524900
2013-12-23	91.03	91.88	90.79	91.55	88360
2013-12-24	91.88	93.05	90.71	92.63	62186
2013-12-26	92.95	93.77	92.63	92.86	96995
2013-12-27	93.29	93.29	92.10	92.45	84616
2013-12-30	92.53	92.60	91.63	91.83	70279
2013-12-31	91.86	92.33	91.76	91.86	101838
2014-01-02	91.79	91.88	89.57	90.06	129075
2014-01-03	90.40	90.99	89.83	90.07	93773
2014-01-06	90.21	90.70	89.26	89.58	86964
2014-01-07	89.99	90.64	89.51	90.49	97000
2014-01-08	90.25	90.97	89.16	90.50	101435
2014-01-09	90.71	92.01	90.71	92.00	133668
2014-01-10	92.22	92.50	91.64	92.41	73901
2014-01-13	92.08	92.89	91.36	92.01	105586
2014-01-14	92.22	92.44	91.56	92.24	101303
2014-01-15	92.16	94.36	92.16	93.84	97433
2014-01-16	93.84	94.48	92.86	93.22	95128
2014-01-17	92.98	93.65	92.03	93.06	120483
2014-01-21	93.26	94.44	92.97	94.40	210950
2014-01-22	94.70	96.44	93.79	96.20	188306
2014-01-23	95.87	96.49	93.35	94.95	438680
2014-01-24	94.59	94.59	91.98	92.80	387603
2014-01-27	93.05	93.50	91.77	92.32	367033
2014-01-28	92.47	92.84	91.54	92.61	225799
2014-01-29	90.78	92.61	90.78	92.01	167240
2014-01-30	92.93	93.82	92.42	92.66	138618
2014-01-31	91.16	92.54	91.16	91.87	158339
2014-02-03	91.87	92.39	87.88	88.60	281598
2014-02-04	89.18	89.62	87.57	89.20	197155
2014-02-05	88.68	88.99	87.50	88.48	156785
2014-02-06	88.74	90.12	88.74	89.82	156379
2014-02-07	90.08	91.51	89.63	90.50	158232
2014-02-10	90.15	90.92	89.02	90.53	187634
2014-02-11	90.27	92.03	90.08	91.58	126301
2014-02-12	91.64	93.35	90.40	92.85	172292
2014-02-13	92.02	93.99	91.41	93.60	112555
2014-02-14	93.61	94.57	93.03	94.19	137344
2014-02-18	94.32	95.35	94.10	94.81	140400
2014-02-19	94.76	95.96	93.44	93.46	204627
2014-02-20	93.67	95.27	93.57	95.18	99540
2014-02-21	95.64	96.94	94.66	96.74	282724
2014-02-24	96.82	99.36	96.41	97.65	371888
2014-02-25	97.60	97.60	95.77	96.82	135680
2014-02-26	96.70	97.97	96.35	96.89	125920
2014-02-27	96.62	97.52	96.28	96.84	118767
2014-02-28	97.11	98.63	96.77	97.98	135566
2014-03-03	97.30	97.57	95.86	97.05	211883
2014-03-04	98.17	101.69	97.77	101.11	314885
2014-03-05	100.66	101.20	100.48	100.78	163669
2014-03-06	100.74	101.34	100.47	101.14	93990
2014-03-07	101.57	102.19	100.91	101.60	120003
2014-03-10	101.63	102.00	100.51	101.39	282950
2014-03-11	101.65	102.40	100.23	100.31	158543
2014-03-12	99.66	100.61	98.66	99.31	154468
2014-03-13	99.33	100.02	97.52	97.88	205246
2014-03-14	97.48	98.59	97.26	97.79	114575
2014-03-17	98.51	99.12	97.93	98.45	142819
2014-03-18	98.70	99.31	98.04	99.31	107606
2014-03-19	98.92	99.72	97.99	98.65	98126
2014-03-20	98.45	99.42	98.13	98.55	88462
2014-03-21	99.29	99.30	97.75	98.00	240301
2014-03-24	98.53	98.83	96.57	97.58	115532
2014-03-25	98.08	98.69	97.11	97.45	113410
2014-03-26	98.14	98.50	95.74	95.77	136492
2014-03-27	95.70	96.26	94.96	95.39	91891
2014-03-28	95.44	96.59	94.87	95.14	117773
2014-03-31	95.89	98.11	95.75	97.33	144161
2014-04-01	97.85	99.27	97.43	99.13	129282
2014-04-02	99.33	99.88	98.32	99.27	85229
2014-04-03	99.30	99.60	98.22	98.51	101176
2014-04-04	98.57	98.94	95.50	95.63	114000
2014-04-07	95.45	95.74	94.20	94.77	104370
2014-04-08	94.74	95.65	94.26	94.60	113243
2014-04-09	95.13	95.27	94.15	95.04	111688
2014-04-10	95.22	95.42	92.57	92.78	134485
2014-04-11	91.71	92.98	91.71	92.44	122624
2014-04-14	93.71	93.71	92.43	92.86	121767
2014-04-15	93.14	94.50	91.54	93.27	119681
2014-04-16	94.00	94.62	93.38	94.34	65553
2014-04-17	94.37	96.25	93.66	95.53	75264
2014-04-21	95.51	96.27	94.89	96.26	68504
2014-04-22	96.64	97.10	95.73	96.50	126873
2014-04-23	95.95	98.23	93.73	94.24	252254
2014-04-24	94.49	94.51	92.34	94.29	120750
2014-04-25	93.68	94.01	91.87	92.58	117705
2014-04-28	92.73	93.60	91.63	92.87	179265
2014-04-29	93.24	93.68	92.12	92.30	83595
2014-04-30	91.95	92.90	91.46	92.86	163113
2014-05-01	92.62	93.97	91.56	92.93	162147
2014-05-02	93.30	94.30	92.77	93.67	165053
2014-05-05	92.80	95.66	92.54	94.78	168326
2014-05-06	94.49	94.98	93.39	94.00	140129
2014-05-07	93.83	94.96	92.98	94.95	130566
2014-05-08	94.97	95.87	93.99	94.67	108159
2014-05-09	93.99	95.23	93.50	95.14	102836
2014-05-12	95.36	98.51	95.36	98.01	200495
2014-05-13	97.76	98.24	97.10	97.14	218824
2014-05-14	96.74	96.74	95.34	95.67	194356
2014-05-15	95.14	95.77	93.57	94.81	147108
2014-05-16	94.59	94.95	93.25	94.77	114649
2014-05-19	94.67	95.82	94.67	95.30	88510
2014-05-20	94.75	94.75	91.96	92.79	202135
2014-05-21	93.41	94.10	91.99	93.08	80704
2014-05-22	93.01	93.82	92.66	93.31	83309
2014-05-23	93.55	95.02	93.50	94.78	110339
2014-05-27	95.54	96.24	94.93	95.81	79919
2014-05-28	95.34	95.73	94.74	94.74	90371
2014-05-29	95.13	95.92	94.29	95.61	92256
2014-05-30	95.88	95.88	94.43	94.77	103653
2014-06-02	94.88	95.30	93.72	94.99	70942
2014-06-03	94.83	95.09	93.45	94.62	141112
2014-06-04	94.48	94.98	93.85	94.89	149012
2014-06-05	94.95	97.44	94.46	97.38	145236
2014-06-06	98.12	98.94	98.12	98.71	129460
2014-06-09	98.42	101.43	98.35	101.01	177278
2014-06-10	100.23	100.57	99.11	100.29	117271
2014-06-11	99.51	100.04	99.11	99.49	165123
2014-06-12	99.07	99.19	97.84	98.48	134839
2014-06-13	99.05	99.40	97.85	98.29	209536
2014-06-16	98.23	98.56	96.92	97.38	175703
2014-06-17	97.14	97.96	96.40	97.71	244038
2014-06-18	97.74	98.51	96.82	97.78	126193
2014-06-19	98.18	98.32	97.14	97.62	117757
2014-06-20	97.42	98.34	97.17	97.87	244597
2014-06-23	97.77	97.77	95.55	96.56	165970
2014-06-24	96.28	97.51	95.51	95.55	152731
2014-06-25	95.09	96.58	95.00	96.33	138122
2014-06-26	96.43	96.53	95.51	96.20	82495
2014-06-27	95.43	97.03	95.43	97.01	210054
2014-06-30	96.85	97.25	95.75	97.17	152953
2014-07-01	97.59	98.64	97.20	97.97	222155
2014-07-02	97.56	97.96	96.19	96.35	95984
2014-07-03	96.77	97.09	96.16	96.86	125751
2014-07-07	96.57	97.44	95.57	95.74	172018
2014-07-08	95.54	96.11	94.62	95.52	147501
2014-07-09	95.89	96.49	95.05	95.69	74529
2014-07-10	94.00	95.25	93.23	94.64	90196
2014-07-11	94.42	94.94	93.98	94.64	80719
2014-07-14	95.62	95.86	95.11	95.47	71573
2014-07-15	95.65	95.83	93.89	95.33	164126
2014-07-16	95.35	95.93	94.39	94.97	104743
2014-07-17	94.34	95.58	93.78	94.24	146907
2014-07-18	94.13	96.00	94.13	95.66	150984
2014-07-21	95.25	95.57	94.17	95.17	110367
2014-07-22	95.84	96.07	94.74	95.28	100229
2014-07-23	95.59	95.87	94.34	95.27	123191
2014-07-24	98.05	98.36	93.32	94.59	153235
2014-07-25	94.01	94.07	92.48	93.47	182882
2014-07-28	93.47	94.25	92.89	93.96	138765
2014-07-29	94.14	94.37	92.50	92.85	114128
2014-07-30	93.77	93.79	92.42	93.27	159302
2014-07-31	92.34	92.45	91.11	91.20	158986
2014-08-01	91.37	92.23	90.54	91.20	108729
2014-08-04	91.50	92.31	91.25	92.21	165152
2014-08-05	91.73	93.23	91.68	92.12	95329
2014-08-06	91.97	92.93	91.61	91.88	92520
2014-08-07	92.10	92.71	91.14	91.52	80901
2014-08-08	91.42	93.24	91.19	93.08	84409
2014-08-11	93.57	94.48	93.32	93.36	80052
2014-08-12	92.86	93.99	92.21	92.82	75255
2014-08-13	93.28	94.42	93.19	93.92	95916
2014-08-14	94.05	94.28	93.66	93.76	74756
2014-08-15	94.70	94.70	92.37	93.39	135882
2014-08-18	94.26	95.43	94.10	95.42	131413
2014-08-19	95.34	96.27	95.34	96.04	158458
2014-08-20	95.65	96.13	94.97	95.50	176925
2014-08-21	95.49	96.27	94.89	96.00	91123
2014-08-22	95.97	96.72	95.33	96.24	121731
2014-08-25	96.51	96.81	95.79	96.32	92278
2014-08-26	96.38	97.61	96.27	96.99	152345
2014-08-27	97.42	97.57	96.60	96.90	117616
2014-08-28	96.79	97.27	96.01	96.85	94189
2014-08-29	96.80	97.23	96.37	97.07	76161
2014-09-02	97.66	98.60	96.85	97.68	104230
2014-09-03	97.92	98.65	97.07	97.40	101594
2014-09-04	98.21	99.87	98.19	98.62	245486
2014-09-05	98.53	99.73	98.48	99.47	161378
2014-09-08	99.51	99.90	98.71	98.96	167099
2014-09-09	98.63	99.20	97.81	98.42	157590
2014-09-10	98.68	99.07	98.00	98.76	104131
2014-09-11	98.51	100.23	98.45	99.75	153034
2014-09-12	99.96	99.96	98.81	99.39	176815
2014-09-15	99.24	99.34	98.13	98.73	123859
2014-09-16	98.78	98.81	97.57	98.52	113093
2014-09-17	98.43	98.93	97.60	98.43	123567
2014-09-18	98.84	99.12	98.20	98.60	126306
2014-09-19	98.79	99.76	97.50	97.53	250890
2014-09-22	97.26	97.26	96.10	96.30	107379
2014-09-23	96.15	96.15	94.74	95.07	116393
2014-09-24	95.46	95.99	94.59	95.82	111121
2014-09-25	95.79	95.79	93.98	94.26	114001
2014-09-26	94.32	95.32	94.06	95.14	86250
2014-09-29	94.15	95.75	94.13	95.30	123583
2014-09-30	95.19	95.71	94.01	94.01	198799
2014-10-01	94.20	94.49	92.09	92.48	151814
2014-10-02	92.77	93.02	91.17	92.66	88282
2014-10-03	93.72	93.93	93.12	93.61	121165
2014-10-06	94.11	94.35	93.26	93.45	78111
2014-10-07	92.83	93.51	92.00	92.04	113710
2014-10-08	91.92	94.28	91.55	94.25	190822
2014-10-09	94.38	94.40	92.18	92.96	193025
2014-10-10	92.43	94.11	92.15	92.39	194043
2014-10-13	92.81	94.71	92.81	93.32	256689
2014-10-14	94.07	95.43	93.50	94.15	338375
2014-10-15	93.02	94.46	91.55	94.25	462716
2014-10-16	92.79	94.16	92.27	92.64	281553
2014-10-17	93.37	94.31	92.57	93.37	273032
2014-10-20	93.24	93.77	92.21	93.15	212884
2014-10-21	93.38	94.94	93.06	94.53	255731
2014-10-22	94.83	95.50	93.34	93.57	123099
2014-10-23	93.11	97.06	92.73	95.97	272391
2014-10-24	96.54	99.68	96.16	99.42	301441
2014-10-27	98.75	98.99	96.75	98.58	185374
2014-10-28	98.77	101.51	98.58	101.21	200604
2014-10-29	101.20	101.78	99.38	100.06	229135
2014-10-30	99.54	102.88	99.20	102.26	182633
2014-10-31	104.00	104.25	103.20	103.63	182990
2014-11-03	103.98	105.20	103.24	104.21	212379
2014-11-04	103.76	104.93	103.74	104.18	122608
2014-11-05	104.67	105.47	104.06	104.60	195289
2014-11-06	104.86	105.25	103.85	104.94	192012
2014-11-07	104.71	105.09	103.31	104.80	172799
2014-11-10	104.76	106.10	104.05	106.00	151878
2014-11-11	106.13	106.77	105.45	105.69	115957
2014-11-12	105.47	106.99	104.97	106.67	115493
2014-11-13	107.57	108.64	106.68	107.35	24920
2014-11-14	106.63	107.42	105.83	105.93	206920
2014-11-17	105.90	106.52	105.30	105.37	197801
2014-11-18	105.48	106.91	105.41	106.16	135323
2014-11-19	106.15	106.89	105.05	105.91	122947
2014-11-20	105.30	106.26	103.99	106.23	166830
2014-11-21	107.31	107.78	106.21	106.42	124150
2014-11-24	106.90	107.75	106.72	107.55	142199
2014-11-25	108.05	108.79	107.62	108.24	94304
2014-11-26	108.30	108.91	108.00	108.50	158937
2014-11-28	108.50	109.18	106.82	106.91	103237
2014-12-01	106.74	107.39	105.67	106.22	174739
2014-12-02	106.22	107.69	106.13	107.47	160888
2014-12-03	107.22	108.43	106.57	107.80	173129
2014-12-04	107.40	108.22	106.44	106.79	174083
2014-12-05	106.26	107.90	106.26	107.26	260898
2014-12-08	107.10	108.28	105.39	105.42	185984
2014-12-09	104.62	105.88	103.57	105.88	460980
2014-12-10	105.46	105.46	102.97	103.16	156018
2014-12-11	103.42	104.73	102.33	103.43	131425
2014-12-12	102.08	102.94	101.24	101.36	199852
2014-12-15	101.65	102.35	98.14	98.26	465398
2014-12-16	98.36	99.26	97.26	97.36	570943
2014-12-17	97.74	98.05	96.53	97.19	609964
2014-12-18	98.16	99.58	97.31	98.58	461995
2014-12-19	98.38	99.04	98.01	98.37	724631
2014-12-22	98.80	101.85	98.63	101.81	335453
2014-12-23	102.67	103.12	102.13	102.36	204794
2014-12-24	102.49	103.74	102.23	103.18	140484
2014-12-26	103.96	104.93	103.71	104.62	182661
2014-12-29	104.28	105.50	104.11	104.67	133083
2014-12-30	104.52	105.09	104.03	104.12	125192
2014-12-31	104.61	104.66	102.69	102.74	146639
2015-01-02	103.50	103.50	100.88	102.16	145657
2015-01-05	101.27	101.92	99.35	99.72	266209
2015-01-06	100.10	100.61	97.60	98.02	242971
2015-01-07	98.94	99.42	98.40	98.79	245289
2015-01-08	99.74	101.18	99.63	100.44	240259
2015-01-09	100.31	100.74	99.48	99.99	172608
2015-01-12	100.10	100.10	98.02	98.49	180649
2015-01-13	99.57	100.56	97.67	98.45	204673
2015-01-14	97.50	98.34	97.00	97.60	181690
2015-01-15	96.80	97.09	95.39	96.17	306755
2015-01-16	95.47	96.90	94.42	96.74	536072
2015-01-20	97.31	98.02	96.52	97.18	289637
2015-01-21	97.11	97.19	95.80	96.79	256149
2015-01-22	97.77	98.81	96.58	98.46	238105
2015-01-23	98.55	99.71	98.07	99.17	182447
2015-01-26	99.16	99.62	97.90	98.93	195408
2015-01-27	97.41	99.01	97.00	98.38	161271
2015-01-28	99.30	99.76	96.56	96.98	234754
2015-01-29	97.38	98.50	95.31	97.32	265823
2015-01-30	96.25	96.84	94.09	95.04	430223
2015-02-02	95.11	95.36	93.19	94.68	353624
2015-02-03	95.92	98.95	95.47	98.65	373129
2015-02-04	97.99	99.14	97.23	97.63	188244
2015-02-05	97.93	98.54	97.29	98.42	202127
2015-02-06	98.73	99.85	98.42	99.21	204569
2015-02-09	98.97	99.54	97.16	97.66	176197
2015-02-10	98.35	98.67	96.58	97.68	195629
2015-02-11	98.80	101.40	98.76	99.97	459933
2015-02-12	100.87	100.87	99.35	99.80	181741
2015-02-13	99.97	101.11	99.75	100.91	157377
2015-02-17	100.69	101.00	100.16	100.80	156206
2015-02-18	100.90	102.32	100.15	100.15	4477723
2015-02-19	99.85	100.80	99.11	100.40	382989
2015-02-20	100.49	102.00	99.85	101.83	244516
2015-02-23	101.42	102.17	100.89	102.14	226591
2015-02-24	102.14	103.02	101.78	102.99	316120
2015-02-25	102.82	102.91	100.86	101.36	313528
2015-02-26	101.20	101.69	100.64	101.13	250133
2015-02-27	101.12	101.80	100.52	100.83	258075
2015-03-02	100.92	101.70	100.35	101.51	332845
2015-03-03	101.01	101.52	100.14	100.78	291390
2015-03-04	100.01	100.84	99.62	100.54	234169
2015-03-05	100.78	100.78	99.55	99.89	307436
2015-03-06	99.46	100.20	98.98	99.74	369351
2015-03-09	100.02	101.55	100.02	101.16	176549
2015-03-10	100.18	100.22	99.36	99.53	183157
2015-03-11	99.64	100.16	98.77	99.33	238043
2015-03-12	99.82	100.61	99.16	100.55	167615
2015-03-13	100.74	100.91	98.42	99.04	145404
2015-03-16	99.40	100.97	99.18	100.95	200903
2015-03-17	100.83	100.97	99.98	100.42	152972
2015-03-18	100.23	101.93	99.40	101.63	159798
2015-03-19	101.26	102.79	100.91	102.62	462091
2015-03-20	103.42	104.37	102.83	104.23	553060
2015-03-23	104.00	104.67	103.32	104.16	374241
2015-03-24	104.25	105.65	104.01	105.01	333114
2015-03-25	105.00	105.17	103.24	104.00	378040
2015-03-26	104.00	104.73	103.60	104.52	390901
2015-03-27	104.29	105.77	104.25	105.70	263517
2015-03-30	106.00	107.97	106.00	107.37	283133
2015-03-31	106.94	107.14	105.95	106.73	535483
2015-04-01	106.20	106.73	104.79	106.69	295939
2015-04-02	107.00	108.00	106.45	106.88	206590
2015-04-06	106.45	108.11	106.06	107.98	169999
2015-04-07	107.91	108.80	107.84	107.93	211230
2015-04-08	107.86	108.80	107.53	108.30	239964
2015-04-09	108.12	108.80	107.10	108.75	157605
2015-04-10	109.00	109.00	108.17	108.52	229061
2015-04-13	108.74	109.66	108.18	108.53	219470
2015-04-14	108.49	109.60	108.05	108.98	191283
2015-04-15	109.20	110.08	108.78	109.39	167761
2015-04-16	109.15	109.61	108.58	108.77	237550
2015-04-17	108.09	108.34	106.73	107.27	207114
2015-04-20	107.99	109.18	107.99	108.78	120697
2015-04-21	109.44	109.44	108.73	109.21	141636
2015-04-22	109.06	109.72	108.45	109.69	106139
2015-04-23	109.19	109.98	108.96	109.15	142464
2015-04-24	109.16	109.16	108.13	108.39	147207
2015-04-27	108.54	109.14	107.73	108.59	227974
2015-04-28	108.59	108.67	107.69	108.24	245060
2015-04-29	108.12	108.60	107.61	108.22	194634
2015-04-30	105.69	108.61	104.27	104.97	327861
2015-05-01	104.96	105.05	101.57	102.39	326855
2015-05-04	102.32	103.06	102.10	102.50	290582
2015-05-05	102.50	103.01	100.60	101.61	255306
2015-05-06	101.65	102.07	100.42	101.90	239208
2015-05-07	101.77	101.88	101.09	101.59	251193
2015-05-08	102.73	103.51	101.72	102.90	299736
2015-05-11	102.56	103.28	102.38	102.61	162640
2015-05-12	102.20	103.47	101.05	103.21	205850
2015-05-13	103.23	103.98	102.88	103.49	124560
2015-05-14	104.00	105.29	104.00	105.08	186001
2015-05-15	105.31	105.83	104.47	104.80	208497
2015-05-18	104.56	105.25	103.92	104.76	186734
2015-05-19	105.00	105.00	103.73	104.03	178172
2015-05-20	104.38	104.79	103.69	104.47	143293
2015-05-21	104.24	104.88	103.66	104.21	103781
2015-05-22	104.30	104.52	102.78	103.14	120155
2015-05-26	102.57	103.06	101.28	101.98	129030
2015-05-27	102.51	102.91	101.18	102.74	152159
2015-05-28	102.21	103.11	101.01	102.39	285949
2015-05-29	102.17	102.89	100.29	101.33	135066
2015-06-01	101.79	102.48	101.02	101.92	122867
2015-06-02	101.18	102.99	100.91	102.33	144892
2015-06-03	102.43	104.21	102.36	103.53	198893
2015-06-04	102.92	103.60	100.89	101.48	206369
2015-06-05	101.75	103.37	101.53	103.03	256324
2015-06-08	102.81	104.04	102.58	103.50	175570
2015-06-09	103.66	104.40	103.36	103.88	359716
2015-06-10	104.30	106.12	103.90	105.19	226973
2015-06-11	105.18	106.70	105.18	106.70	176133
2015-06-12	106.43	107.14	105.72	106.04	258217
2015-06-15	105.50	106.01	105.00	105.55	211892
2015-06-16	105.22	106.70	105.22	106.38	156682
2015-06-17	106.58	107.04	105.83	106.22	105280
2015-06-18	106.57	108.30	106.26	107.77	159604
2015-06-19	107.87	107.87	107.16	107.27	181122
2015-06-22	107.79	108.16	106.65	107.50	232516
2015-06-23	107.50	107.58	106.73	107.46	162626
2015-06-24	107.43	107.43	106.69	107.03	157488
2015-06-25	107.32	107.50	106.94	107.15	127298
2015-06-26	107.42	107.51	106.65	107.18	280260
2015-06-29	106.51	107.29	105.91	105.99	255646
2015-06-30	106.67	106.91	105.08	105.51	211101
2015-07-01	106.36	107.24	105.60	106.55	154014
2015-07-02	106.93	107.38	106.39	107.00	299838
2015-07-06	106.39	108.00	106.30	107.74	246907
2015-07-07	108.01	108.71	105.51	106.85	414374
2015-07-08	105.73	106.58	105.15	106.16	210118
2015-07-09	107.03	107.81	106.67	106.77	375978
2015-07-10	107.97	108.22	107.39	108.05	143329
2015-07-13	108.84	109.87	108.82	109.66	153847
2015-07-14	110.00	111.60	109.79	111.48	251415
2015-07-15	111.64	111.64	110.12	110.34	159931
2015-07-16	111.15	111.81	110.38	110.50	123172
2015-07-17	110.16	110.93	109.05	109.67	153926
2015-07-20	110.12	110.12	108.44	108.55	182227
2015-07-21	107.91	108.42	104.34	105.43	349978
2015-07-22	104.70	105.61	104.07	104.72	395221
2015-07-23	104.95	107.12	104.95	105.77	183813
2015-07-24	105.41	105.71	104.13	104.21	135475
2015-07-27	103.69	103.91	102.41	102.67	118523
2015-07-28	102.98	104.18	101.64	103.67	134614
2015-07-29	103.67	105.66	103.33	104.99	102036
2015-07-30	103.99	104.90	102.89	103.70	163443
2015-07-31	104.16	104.37	103.30	103.67	185135
2015-08-03	103.47	103.52	101.99	102.63	160679
2015-08-04	102.35	103.61	102.14	102.90	144479
2015-08-05	103.56	104.55	102.89	103.74	124057
2015-08-06	103.92	104.05	102.45	103.43	116498
2015-08-07	102.78	103.46	101.83	103.30	110169
2015-08-10	104.29	105.98	104.23	105.60	140190
2015-08-11	104.58	104.97	103.15	104.04	93756
2015-08-12	103.33	103.50	101.59	103.08	121483
2015-08-13	103.11	103.74	102.32	102.95	97900
2015-08-14	102.75	104.40	102.26	104.25	76016
2015-08-17	103.81	105.06	102.91	105.06	155690
2015-08-18	104.66	104.94	104.11	104.54	104936
2015-08-19	103.72	104.66	103.08	103.86	122939
2015-08-20	102.90	103.90	100.86	101.04	119584
2015-08-21	99.36	100.72	98.12	99.35	186076
2015-08-24	96.95	98.88	95.01	95.41	290847
2015-08-25	98.33	98.38	93.91	94.20	258621
2015-08-26	95.86	96.87	93.82	96.32	257287
2015-08-27	97.12	99.35	96.51	98.91	175866
2015-08-28	98.43	99.33	97.96	98.61	169072
2015-08-31	98.22	99.00	97.16	97.91	146842
2015-09-01	96.61	96.70	94.24	94.36	187886
2015-09-02	95.30	96.40	93.90	95.55	258601
2015-09-03	95.65	96.73	95.46	95.81	127548
2015-09-04	94.68	96.38	94.68	95.75	165791
2015-09-08	97.07	98.74	96.93	98.57	118684
2015-09-09	99.24	99.58	97.54	97.70	199747
2015-09-10	97.47	98.91	97.34	97.78	106878
2015-09-11	97.39	98.12	96.80	98.02	93031
2015-09-14	97.64	97.84	96.22	96.28	113630
2015-09-15	96.41	97.35	96.02	97.23	126509
2015-09-16	97.01	97.79	96.98	97.46	123225
2015-09-17	97.59	97.70	95.86	96.31	269189
2015-09-18	95.23	95.70	93.50	93.72	280811
2015-09-21	94.14	95.23	93.52	94.35	131978
2015-09-22	93.11	93.58	92.45	93.35	157597
2015-09-23	93.55	93.72	92.29	92.64	118266
2015-09-24	92.13	92.38	91.13	92.14	217291
2015-09-25	92.52	92.55	91.36	91.88	138470
2015-09-28	91.75	92.11	90.32	90.47	172771
2015-09-29	90.53	90.69	88.92	89.86	185945
2015-09-30	90.69	90.80	89.79	90.30	493442
2015-10-01	90.20	90.68	88.75	89.59	180204
2015-10-02	88.18	90.43	88.04	90.25	265682
2015-10-05	88.00	90.56	87.87	89.85	597959
2015-10-06	88.07	90.76	86.26	86.41	580211
2015-10-07	86.71	87.85	86.00	86.02	303259
2015-10-08	86.01	87.24	85.31	86.55	382936
2015-10-09	86.97	88.15	86.52	87.23	391847
2015-10-12	87.39	87.39	86.20	87.05	312624
2015-10-13	86.79	87.34	85.24	85.39	262270
2015-10-14	85.53	86.38	83.83	83.99	167216
2015-10-15	84.15	84.48	83.70	84.37	361126
2015-10-16	84.49	85.98	83.35	83.60	204799
2015-10-19	83.15	83.56	83.08	83.47	82457
2015-10-20	83.66	83.90	83.27	83.76	325389
2015-10-21	84.18	85.30	84.00	84.32	173372
2015-10-22	84.80	87.15	84.33	86.50	282439
2015-10-23	87.06	87.22	86.36	86.91	140389
2015-10-26	86.66	87.21	85.47	85.89	130606
2015-10-27	85.64	86.51	85.50	86.35	193299
2015-10-28	86.54	88.81	86.31	88.64	281395
2015-10-29	88.18	90.86	87.25	89.03	277018
2015-10-30	89.02	89.63	88.75	89.23	193679
2015-11-02	89.11	89.97	88.91	89.79	250479
2015-11-03	89.59	92.04	89.33	91.39	210286
2015-11-04	92.30	92.78	90.03	91.00	407808
2015-11-05	91.01	91.71	90.45	91.08	174182
2015-11-06	91.15	92.12	90.59	91.86	128244
2015-11-09	91.57	92.25	90.41	90.80	165610
2015-11-10	90.63	91.47	89.75	90.77	115068
2015-11-11	90.81	90.81	88.96	89.15	110853
2015-11-12	88.41	88.67	86.96	87.17	168187
2015-11-13	86.61	87.69	86.04	86.66	121350
2015-11-16	86.65	88.29	86.65	88.23	139474
2015-11-17	88.31	89.49	87.90	88.18	188629
2015-11-18	88.60	89.25	88.37	89.05	158544
2015-11-19	89.11	90.73	89.11	90.64	169140
2015-11-20	91.13	92.65	91.07	91.84	161696
2015-11-23	91.70	92.79	91.45	92.09	122366
2015-11-24	91.42	93.22	90.76	92.95	200563
2015-11-25	93.04	93.50	92.37	93.00	257097
2015-11-27	93.10	93.54	92.22	92.58	67243
2015-11-30	92.68	93.27	91.97	92.51	234189
2015-12-01	92.71	94.35	92.71	93.23	149159
2015-12-02	93.03	93.51	92.26	92.45	70870
2015-12-03	92.75	93.24	90.74	90.86	121191
2015-12-04	90.92	92.60	90.92	92.11	119656
2015-12-07	92.09	92.24	91.04	91.32	177538
2015-12-08	90.37	90.76	88.73	89.18	159276
2015-12-09	88.83	89.75	86.91	87.35	181931
2015-12-10	87.55	88.80	87.11	88.04	88386
2015-12-11	86.80	87.93	86.43	86.84	165772
2015-12-14	87.01	87.41	86.29	86.68	169961
2015-12-15	87.33	88.15	86.86	87.83	105999
2015-12-16	88.63	89.83	87.79	89.47	129038
2015-12-17	89.52	89.52	88.01	88.18	132113
2015-12-18	87.72	88.58	86.76	87.04	499905
2015-12-21	87.50	88.96	87.17	87.99	115195
2015-12-22	88.28	89.21	87.60	89.18	98865
2015-12-23	89.70	89.91	88.95	89.53	69665
2015-12-24	88.88	89.27	87.16	87.95	138555
2015-12-28	87.95	89.48	87.57	89.14	150328
2015-12-29	89.49	90.41	88.83	89.74	166380
2015-12-30	89.32	89.82	88.90	89.23	159296
2015-12-31	88.94	90.03	88.38	88.70	374707
2016-01-04	87.23	88.03	86.33	87.62	230520
2016-01-05	87.88	88.38	86.66	87.52	347091
2016-01-06	86.40	87.33	85.65	86.67	178886
2016-01-07	85.07	85.98	83.78	84.44	170143
2016-01-08	84.95	85.16	82.51	82.74	160686
2016-01-11	83.06	84.13	82.95	83.70	158645
2016-01-12	84.29	85.18	82.66	84.06	153924
2016-01-13	84.13	84.17	78.35	79.00	337423
2016-01-14	78.88	79.67	77.72	79.12	337985
2016-01-15	77.55	78.44	76.50	77.63	232790
2016-01-19	78.36	78.77	76.49	77.01	160834
2016-01-20	76.06	77.33	73.66	76.61	174129
2016-01-21	76.73	77.82	76.11	76.86	181289
2016-01-22	77.80	78.73	76.95	78.61	145347
2016-01-25	78.17	78.64	76.72	76.94	167952
2016-01-26	77.14	78.65	77.14	78.40	127511
2016-01-27	77.90	78.66	76.81	77.23	130792
2016-01-28	77.81	78.41	77.24	77.85	154841
2016-01-29	78.06	81.25	78.06	81.25	272316
2016-02-01	80.59	81.52	79.47	80.68	242393
2016-02-02	79.71	79.99	76.77	77.06	273683
2016-02-03	77.72	78.12	75.89	77.70	187016
2016-02-04	79.00	83.30	79.00	80.80	463971
2016-02-05	80.20	80.30	76.85	78.72	662264
2016-02-08	77.59	78.45	76.99	78.22	267373
2016-02-09	77.35	78.56	77.35	78.00	204982
2016-02-10	78.61	80.43	78.61	79.31	151593
2016-02-11	77.84	78.29	76.37	77.51	246151
2016-02-12	78.15	79.39	77.69	78.93	216236
2016-02-16	79.77	81.75	79.23	81.64	132147
2016-02-17	82.03	83.07	81.96	82.36	204785
2016-02-18	82.41	82.93	81.53	82.19	148195
2016-02-19	81.91	83.01	81.35	82.65	138011
2016-02-22	83.35	84.59	83.10	83.60	141086
2016-02-23	83.30	84.21	83.11	83.16	99318
2016-02-24	82.18	83.24	81.28	83.01	114660
2016-02-25	83.08	83.45	82.87	83.32	119700
2016-02-26	83.74	84.90	83.21	84.46	143624
2016-02-29	84.55	85.47	83.96	85.18	390117
2016-03-01	85.93	86.38	84.82	86.36	129157
2016-03-02	86.18	87.44	85.54	87.42	172094
2016-03-03	87.16	87.70	86.06	86.50	198974
2016-03-04	86.72	88.04	86.32	87.47	267735
2016-03-07	87.14	90.85	87.08	90.26	494479
2016-03-08	89.63	90.26	88.17	88.27	338814
2016-03-09	88.53	89.26	86.18	86.29	222320
2016-03-10	86.53	86.83	83.97	85.47	169989
2016-03-11	86.32	87.22	85.97	87.17	163302
2016-03-14	86.71	86.93	85.47	85.74	196360
2016-03-15	85.15	85.55	84.47	84.79	118735
2016-03-16	84.55	85.17	84.32	84.98	167576
2016-03-17	84.85	87.50	84.67	87.33	211432
2016-03-18	87.82	89.51	87.82	88.37	397532
2016-03-21	88.04	88.66	87.70	88.32	104008
2016-03-22	87.98	88.67	87.11	88.11	95653
2016-03-23	87.74	89.24	86.89	88.38	291561
2016-03-24	87.90	87.90	86.03	86.86	139546
2016-03-28	87.13	87.20	85.94	86.41	128704
2016-03-29	86.27	88.66	85.46	88.55	200749
2016-03-30	89.03	89.65	88.42	88.51	144178
2016-03-31	88.36	88.59	87.61	88.14	256123
2016-04-01	87.04	89.10	86.52	88.95	124131
2016-04-04	89.13	89.24	86.78	86.80	113896
2016-04-05	86.52	87.18	85.98	86.08	137401
2016-04-06	85.99	87.56	85.81	87.41	153226
2016-04-07	86.87	88.02	85.29	87.13	159708
2016-04-08	88.04	88.45	86.56	87.10	151353
2016-04-11	87.47	88.21	86.73	87.44	96573
2016-04-12	87.38	89.45	87.38	88.76	136230
2016-04-13	89.48	91.22	89.17	91.04	125130
2016-04-14	91.14	91.40	90.23	90.56	134268
2016-04-15	90.22	91.71	89.59	89.81	141766
2016-04-18	89.62	90.58	89.12	90.54	128576
2016-04-19	91.01	91.33	90.17	91.17	136393
2016-04-20	91.06	91.54	90.76	90.94	183124
2016-04-21	91.06	91.56	90.75	91.20	165934
2016-04-22	91.20	92.27	90.85	92.00	168325
2016-04-25	91.93	92.65	90.70	91.60	142845
2016-04-26	92.09	94.67	91.74	94.63	181383
2016-04-27	94.77	96.39	94.69	96.00	127552
2016-04-28	95.08	95.48	93.39	94.21	110591
2016-04-29	94.19	94.40	92.71	92.95	106192
2016-05-02	93.34	93.92	92.54	93.52	132922
2016-05-03	92.87	93.05	91.12	92.47	203630
2016-05-04	92.23	93.54	91.08	91.97	134159
2016-05-05	92.30	94.57	91.45	94.16	209180
2016-05-06	94.16	94.75	93.30	93.92	137516
2016-05-09	93.80	94.37	92.74	93.67	105117
2016-05-10	93.74	95.53	91.87	95.27	117458
2016-05-11	95.20	95.38	93.76	93.84	108236
2016-05-12	94.19	94.31	93.32	93.90	102918
2016-05-13	93.46	94.00	92.53	92.87	159879
2016-05-16	92.94	95.03	92.94	94.79	112443
2016-05-17	94.39	94.86	92.54	92.98	127063
2016-05-18	92.85	94.99	92.72	93.70	142193
2016-05-19	93.02	94.05	91.82	92.98	78084
2016-05-20	93.54	94.60	92.95	94.40	177150
2016-05-23	94.53	94.53	93.52	93.78	88764
2016-05-24	93.79	96.12	93.79	96.06	176426
2016-05-25	96.14	96.47	95.16	96.31	88739
2016-05-26	96.54	98.42	96.36	97.57	143285
2016-05-27	97.48	98.58	97.48	98.58	158356
2016-05-31	98.45	98.91	97.40	98.13	146978
2016-06-01	97.60	99.29	96.96	99.03	168920
2016-06-02	99.01	99.22	98.48	99.08	104395
2016-06-03	99.11	99.11	97.59	98.53	92291
2016-06-06	98.36	100.64	98.25	100.49	107855
2016-06-07	100.65	101.09	100.32	100.67	69582
2016-06-08	100.71	101.04	100.14	100.97	97338
2016-06-09	100.64	100.88	99.92	100.29	122582
2016-06-10	99.74	99.74	98.52	98.98	104864
2016-06-13	98.48	99.71	98.04	99.30	159767
2016-06-14	98.87	99.64	98.32	99.34	138005
2016-06-15	99.79	100.17	98.62	99.14	62252
2016-06-16	98.51	99.51	97.16	99.22	77790
2016-06-17	99.33	99.60	98.08	98.81	248779
2016-06-20	100.36	101.66	99.71	100.19	150308
2016-06-21	100.10	100.21	99.06	99.43	104841
2016-06-22	99.48	100.25	98.75	98.87	60049
2016-06-23	100.11	101.00	99.51	100.98	125298
2016-06-24	97.03	97.64	95.05	95.26	202338
2016-06-27	92.52	94.23	92.52	92.95	168254
2016-06-28	93.72	94.99	93.60	94.43	118520
2016-06-29	95.70	96.61	95.22	96.27	94862
2016-06-30	96.67	99.10	96.18	99.05	163426
2016-07-01	98.99	100.28	98.67	98.90	78554
2016-07-05	98.16	98.34	96.76	97.28	82544
2016-07-06	95.83	97.52	94.68	97.28	110299
2016-07-07	97.27	97.93	96.52	97.62	123762
2016-07-08	98.64	101.65	98.64	101.51	163404
2016-07-11	102.33	102.90	100.35	102.30	172112
2016-07-12	103.00	105.30	102.57	104.44	156123
2016-07-13	104.50	104.68	102.32	102.51	200642
2016-07-14	103.22	103.67	102.47	102.76	123480
2016-07-15	103.67	104.99	103.14	104.06	138830
2016-07-18	104.04	104.34	103.72	104.04	55807
2016-07-19	103.85	104.15	102.95	103.56	125427
2016-07-20	103.64	104.22	103.26	103.94	92712
2016-07-21	103.74	104.52	102.43	102.94	81837
2016-07-22	102.92	104.37	102.31	104.22	82475
2016-07-25	104.17	105.00	103.97	104.52	111742
2016-07-26	104.81	106.43	104.81	105.58	138695
2016-07-27	105.65	106.13	104.88	105.43	134871
2016-07-28	105.40	105.46	104.39	104.55	130683
2016-07-29	104.53	105.73	103.62	105.00	100499
2016-08-01	105.25	105.89	104.38	105.34	99728
2016-08-02	105.40	105.40	103.59	103.92	86214
2016-08-03	104.11	104.47	103.58	104.47	87676
2016-08-04	109.40	109.40	104.77	105.33	106491
2016-08-05	105.79	107.62	105.75	106.42	195968
2016-08-08	106.08	106.42	104.77	105.75	172124
2016-08-09	105.50	106.00	104.88	105.97	105673
2016-08-10	105.49	106.12	105.18	105.78	126000
2016-08-11	105.92	107.44	105.88	106.56	65480
2016-08-12	106.04	106.10	105.07	105.48	74288
2016-08-15	105.93	107.57	105.67	106.54	154151
2016-08-16	106.09	107.01	105.26	105.60	83129
2016-08-17	105.93	106.12	105.19	105.82	66654
2016-08-18	105.90	107.90	105.72	107.87	161496
2016-08-19	107.86	108.25	106.62	108.02	113729
2016-08-22	107.92	108.40	107.49	108.27	62074
2016-08-23	108.00	108.67	107.23	107.75	119251
2016-08-24	107.45	108.29	107.20	107.40	66269
2016-08-25	107.23	107.69	106.53	107.51	74808
2016-08-26	107.81	108.33	106.98	107.72	61515
2016-08-29	107.66	108.81	107.66	108.19	106016
2016-08-30	108.22	108.25	107.67	108.21	54713
2016-08-31	108.25	108.25	106.79	107.14	112625
2016-09-01	107.49	108.00	106.36	107.67	77599
2016-09-02	108.05	109.34	108.00	109.27	97128
2016-09-06	109.45	109.45	107.89	108.80	79092
2016-09-07	108.50	109.49	107.64	109.41	96253
2016-09-08	109.06	109.40	107.99	108.25	65769
2016-09-09	107.19	107.46	104.58	104.61	105707
2016-09-12	104.24	106.62	104.24	106.46	92263
2016-09-13	105.27	105.27	103.60	103.81	98025
2016-09-14	103.69	104.41	102.98	103.63	85274
2016-09-15	103.73	105.48	103.73	105.45	51021
2016-09-16	105.29	105.37	103.74	103.77	203684
2016-09-19	104.34	105.91	104.34	105.67	84653
2016-09-20	106.46	106.58	105.22	106.30	138655
2016-09-21	106.93	108.15	106.37	108.12	83426
2016-09-22	109.08	110.61	108.84	110.56	128289
2016-09-23	110.11	110.30	108.83	108.91	198962
2016-09-26	108.47	110.43	106.50	108.13	116165
2016-09-27	107.86	108.95	107.83	108.15	103639
2016-09-28	108.38	108.95	107.89	108.90	135634
2016-09-29	108.82	108.82	106.60	106.64	88559
2016-09-30	107.18	108.66	106.63	107.93	114369
2016-10-03	107.65	108.11	107.06	107.32	73211
2016-10-04	107.48	108.53	106.62	106.92	64877
2016-10-05	107.65	108.58	106.77	107.60	120033
2016-10-06	107.49	107.81	106.36	107.50	150912
2016-10-07	107.30	107.30	104.40	105.28	242678
2016-10-10	105.86	106.55	105.34	105.70	140177
2016-10-11	105.17	105.17	102.30	102.63	83621
2016-10-12	102.99	103.79	102.04	103.42	115827
2016-10-13	102.64	103.32	101.90	102.89	73746
2016-10-14	103.71	104.11	102.91	103.26	90155
2016-10-17	103.15	104.30	103.15	104.09	78016
2016-10-18	105.25	106.45	104.41	105.12	84855
2016-10-19	105.04	106.40	104.18	105.67	58647
2016-10-20	105.46	106.83	104.78	105.47	61106
2016-10-21	104.14	105.29	103.51	105.14	42690
2016-10-24	106.85	107.22	106.02	106.39	64410
2016-10-25	106.08	107.44	105.40	105.70	78283
2016-10-26	105.27	106.75	105.27	106.19	92066
2016-10-27	106.82	106.82	105.09	105.92	91943
2016-10-28	105.78	106.93	105.55	106.33	123538
2016-10-31	106.55	108.87	106.50	107.68	164925
2016-11-01	108.21	110.18	105.34	105.44	158439
2016-11-02	105.26	105.75	102.93	103.01	121496
2016-11-03	104.29	105.57	103.03	103.79	119893
2016-11-04	103.80	105.66	102.78	102.84	143454
2016-11-07	104.82	106.99	104.82	106.53	137506
2016-11-08	105.77	106.91	103.67	105.89	116327
2016-11-09	103.97	113.23	103.97	113.09	359266
2016-11-10	114.23	117.52	114.00	117.25	327421
2016-11-11	116.86	119.79	116.51	119.00	373608
2016-11-14	120.48	122.04	118.88	120.27	277960
2016-11-15	118.36	119.81	117.06	119.43	142645
2016-11-16	118.73	120.85	118.55	120.39	199082
2016-11-17	120.23	121.28	119.18	120.11	156625
2016-11-18	120.06	121.17	119.93	120.53	149374
2016-11-21	120.55	121.98	120.34	121.71	129087
2016-11-22	122.30	123.91	121.56	123.66	200804
2016-11-23	123.65	124.94	123.38	124.10	159387
2016-11-25	124.60	125.40	123.81	124.97	67808
2016-11-28	124.79	125.20	123.79	124.80	137225
2016-11-29	124.84	125.99	123.84	124.06	215554
2016-11-30	125.11	125.69	124.24	124.87	187503
2016-12-01	124.95	126.98	124.03	124.94	102764
2016-12-02	124.94	125.46	123.84	124.46	103900
2016-12-05	125.85	126.96	125.00	125.68	132161
2016-12-06	125.38	127.73	124.48	127.21	104572
2016-12-07	126.67	128.63	126.07	128.13	139456
2016-12-08	128.13	129.36	126.98	128.89	143449
2016-12-09	129.18	129.27	127.40	127.40	194062
2016-12-12	126.27	127.40	124.94	126.39	410061
2016-12-13	127.55	128.00	125.41	125.93	202023
2016-12-14	125.62	126.32	123.32	123.49	176292
2016-12-15	123.51	126.19	123.51	124.95	182148
2016-12-16	124.50	125.84	122.82	124.33	611358
2016-12-19	123.53	124.53	122.30	124.05	252545
2016-12-20	124.96	125.35	123.78	124.65	176137
2016-12-21	124.76	124.76	123.47	123.57	117300
2016-12-22	123.81	124.40	122.77	123.78	90561
2016-12-23	124.00	124.00	123.43	124.00	60133
2016-12-27	124.21	125.11	124.04	124.15	127838
2016-12-28	123.40	124.39	122.52	122.93	109197
2016-12-29	122.91	123.91	122.59	123.73	106079
2016-12-30	124.00	124.00	122.62	123.00	209782
2017-01-03	124.00	124.69	123.02	124.00	128558
2017-01-04	124.00	125.19	124.00	124.07	216781
2017-01-05	123.90	125.50	122.72	123.36	124175
2017-01-06	123.61	123.90	122.34	122.61	92432
2017-01-09	122.08	122.08	120.71	121.11	123009
2017-01-10	121.66	123.20	121.14	122.74	99620
2017-01-11	122.69	123.10	121.27	123.01	97691
2017-01-12	122.61	122.76	120.06	122.61	89878
2017-01-13	123.20	124.60	121.84	124.26	108897
2017-01-17	123.58	123.58	121.21	121.47	84782
2017-01-18	121.90	122.99	119.67	122.81	75978
2017-01-19	123.00	124.84	122.12	123.12	109370
2017-01-20	123.42	123.51	122.56	123.06	79477
2017-01-23	122.95	123.50	121.33	122.41	54894
2017-01-24	122.98	124.07	121.66	123.38	148577
2017-01-25	124.19	124.44	122.97	124.15	107943
2017-01-26	124.27	124.98	122.72	122.75	293050
2017-01-27	122.42	123.67	122.26	122.67	203175
2017-01-30	121.85	122.46	119.69	122.02	129908
2017-01-31	121.57	123.03	119.74	122.87	128964
2017-02-01	123.82	124.23	122.01	123.05	140543
2017-02-02	127.00	129.50	125.26	128.74	290739
2017-02-03	129.43	131.14	128.20	130.22	189654
2017-02-06	129.15	129.54	127.78	128.31	152160
2017-02-07	126.88	129.86	126.88	128.43	170799
2017-02-08	127.67	128.25	127.12	127.83	138820
2017-02-09	128.46	129.90	128.10	128.69	139846
2017-02-10	128.75	130.69	128.29	130.66	116990
2017-02-13	131.10	132.35	130.76	131.07	95325
2017-02-14	130.32	131.49	129.60	131.11	88749
2017-02-15	130.42	132.43	130.42	132.34	85078
2017-02-16	132.42	133.14	131.07	132.79	160425
2017-02-17	132.84	134.00	131.18	133.98	178910
2017-02-21	134.24	134.79	133.60	134.68	92739
2017-02-22	133.93	134.69	132.64	132.67	128614
2017-02-23	132.60	133.42	130.48	131.40	122419
2017-02-24	130.03	131.82	130.02	131.80	64738
2017-02-27	131.24	133.94	131.24	133.86	155633
2017-02-28	132.77	133.92	131.29	131.41	174902
2017-03-01	133.60	135.89	133.59	135.24	138656
2017-03-02	135.35	135.67	131.67	132.06	172855
2017-03-03	131.86	132.77	131.43	132.57	99243
2017-03-06	131.30	132.41	131.22	131.90	93717
2017-03-07	131.29	132.11	131.00	131.31	93348
2017-03-08	131.94	131.94	128.97	129.40	146451
2017-03-09	129.60	130.09	128.35	128.46	94968
2017-03-10	129.00	130.00	128.30	129.55	107180
2017-03-13	129.12	130.57	128.77	130.43	94330
2017-03-14	129.54	129.96	128.41	129.73	58496
2017-03-15	130.11	132.20	130.11	131.87	135997
2017-03-16	132.57	133.03	130.79	131.16	141300
2017-03-17	131.00	131.92	130.10	131.46	423666
2017-03-20	131.44	131.44	129.73	129.78	77665
2017-03-21	130.89	130.89	125.05	125.14	185908
2017-03-22	124.70	125.76	122.57	124.17	258805
2017-03-23	123.99	125.94	123.99	125.39	77276
2017-03-24	126.01	126.47	124.45	124.91	92015
2017-03-27	123.05	125.07	121.99	124.74	78301
2017-03-28	124.45	127.63	123.69	127.04	124523
2017-03-29	126.71	127.49	125.64	126.14	55543
2017-03-30	126.24	127.55	126.23	127.10	102678
2017-03-31	127.10	127.59	126.22	126.46	134392
2017-04-03	126.45	126.79	124.55	126.02	128004
2017-04-04	125.98	126.92	124.78	125.73	118858
2017-04-05	126.59	127.88	124.51	124.53	118120
2017-04-06	124.74	125.97	123.66	125.94	92748
2017-04-07	125.35	127.10	125.20	126.67	74790
2017-04-10	126.77	127.88	125.10	125.65	104652
2017-04-11	125.29	127.30	122.88	127.25	84680
2017-04-12	126.89	126.89	123.98	124.12	77895
2017-04-13	123.92	124.39	121.58	121.96	107254
2017-04-17	122.73	125.01	122.51	124.81	106359
2017-04-18	124.19	125.00	123.50	124.87	112553
2017-04-19	125.35	125.76	124.31	124.69	102859
2017-04-20	125.01	127.06	124.29	126.86	155821
2017-04-21	127.09	127.94	126.48	127.43	247611
2017-04-24	129.88	132.07	128.96	131.81	164856
2017-04-25	133.23	134.38	132.03	133.67	185544
2017-04-26	133.99	134.97	132.76	134.26	161779
2017-04-27	134.54	135.21	133.86	134.80	103557
2017-04-28	135.32	135.53	134.19	134.83	219220
2017-05-01	135.23	135.23	133.68	134.56	105390
2017-05-02	134.40	134.88	133.74	134.52	228691
2017-05-03	133.55	133.71	132.12	133.30	147088
2017-05-04	136.21	137.00	131.99	135.69	155658
2017-05-05	136.53	136.66	133.08	135.76	193152
2017-05-08	135.32	135.67	133.99	135.48	205502
2017-05-09	135.10	135.18	133.27	133.73	122000
2017-05-10	133.14	134.15	132.52	133.27	112087
2017-05-11	132.94	133.32	131.19	132.36	159761
2017-05-12	131.56	131.71	130.38	130.87	103911
2017-05-15	131.02	132.87	130.86	131.92	174299
2017-05-16	131.84	131.99	130.36	131.55	127488
2017-05-17	129.89	130.27	126.64	126.85	160317
2017-05-18	126.07	127.17	124.58	126.05	176487
2017-05-19	126.80	128.49	125.82	127.86	161968
2017-05-22	128.90	130.15	128.51	129.06	119255
2017-05-23	129.62	129.62	127.78	128.96	92492
2017-05-24	128.90	129.78	128.26	128.93	77599
2017-05-25	129.34	131.06	129.00	131.03	154488
2017-05-26	130.64	131.63	130.01	131.35	117370
2017-05-30	131.08	131.28	129.55	129.99	80160
2017-05-31	130.21	131.91	128.65	131.51	128720
2017-06-01	131.98	133.40	131.01	133.37	126500
2017-06-02	133.53	136.50	132.95	133.84	156768
2017-06-05	133.52	134.03	131.12	131.18	117521
2017-06-06	130.29	131.04	129.66	129.87	138881
2017-06-07	129.92	129.92	127.98	128.13	141875
2017-06-08	127.85	132.12	127.17	131.10	183254
2017-06-09	131.76	133.48	131.57	133.02	220248
2017-06-12	133.11	133.11	130.02	131.02	185795
2017-06-13	131.16	131.63	130.47	130.67	180035
2017-06-14	130.99	130.99	129.31	130.00	153478
2017-06-15	128.53	131.76	128.15	131.63	155697
2017-06-16	130.64	131.71	129.74	130.97	571074
2017-06-19	131.84	133.00	130.68	132.61	303066
2017-06-20	132.03	132.32	128.99	129.32	261865
2017-06-21	129.60	130.12	127.41	128.12	221574
2017-06-22	128.42	128.85	126.84	126.95	160132
2017-06-23	126.98	127.64	125.01	125.36	3350160
2017-06-26	126.05	127.54	125.36	126.24	310993
2017-06-27	126.03	126.73	123.29	123.52	268746
2017-06-28	124.16	125.92	124.02	125.73	233367
2017-06-29	125.83	126.91	123.37	124.74	229473
2017-06-30	125.54	128.29	125.38	127.65	284465
2017-07-03	128.42	129.05	127.75	128.11	94279
2017-07-05	129.61	131.50	128.92	131.28	263036
2017-07-06	130.48	131.73	129.26	129.43	301544
2017-07-07	129.73	133.68	129.67	133.25	232449
2017-07-10	132.93	133.95	131.99	132.72	165822
2017-07-11	132.89	133.40	131.23	133.04	124288
2017-07-12	133.97	135.82	133.97	134.86	150026
2017-07-13	134.99	134.99	133.33	133.68	178065
2017-07-14	133.87	135.12	133.79	134.38	173994
2017-07-17	134.19	136.08	133.43	135.68	231437
2017-07-18	135.40	135.60	134.09	134.39	235870
2017-07-19	134.97	136.61	134.73	136.50	248400
2017-07-20	136.51	136.96	135.18	135.47	243467
2017-07-21	135.14	136.10	134.56	135.97	173871
2017-07-24	136.19	136.83	135.41	136.63	174656
2017-07-25	137.50	138.74	136.00	137.41	306706
2017-07-26	137.61	138.11	135.97	136.10	141241
2017-07-27	136.86	137.44	135.43	135.95	155717
2017-07-28	135.88	137.31	135.74	137.02	102105
2017-07-31	137.30	137.30	136.11	136.34	102591
2017-08-01	137.32	137.82	136.32	136.84	126545
2017-08-02	136.85	138.95	136.03	138.63	232177
2017-08-03	145.00	148.37	142.17	147.51	374778
2017-08-04	148.62	148.62	146.69	148.30	197528
2017-08-07	148.20	148.24	146.64	147.13	203031
2017-08-08	147.04	147.62	144.82	146.80	153040
2017-08-09	146.32	147.43	146.04	147.12	180206
2017-08-10	146.52	146.75	144.79	144.98	167259
2017-08-11	145.47	146.43	144.76	144.77	130675
2017-08-14	146.09	147.56	145.01	147.16	125900
2017-08-15	147.35	147.96	146.39	146.98	132787
2017-08-16	147.59	147.95	146.63	147.29	157625
2017-08-17	146.77	147.69	143.66	144.01	129133
2017-08-18	143.47	144.66	143.01	143.94	172422
2017-08-21	143.89	144.81	142.78	143.52	154825
2017-08-22	143.96	145.44	143.50	144.95	109395
2017-08-23	144.10	145.01	143.93	144.45	98847
2017-08-24	144.65	145.94	144.28	145.53	171495
2017-08-25	146.11	146.25	145.15	145.31	91110
2017-08-28	145.89	145.89	144.40	145.40	78178
2017-08-29	144.50	147.73	144.50	147.60	146163
2017-08-30	147.54	149.16	147.02	148.76	121448
2017-08-31	149.26	150.37	148.23	150.06	129517
2017-09-01	150.54	151.54	150.11	150.55	168479
2017-09-05	150.61	150.99	148.36	148.90	141130
2017-09-06	149.72	149.73	147.69	148.62	123872
2017-09-07	148.87	149.08	147.43	149.02	159670
2017-09-08	148.37	151.21	147.83	151.03	151728
2017-09-11	152.17	153.78	151.67	153.64	192554
2017-09-12	153.91	154.92	153.48	154.61	187734
2017-09-13	154.60	155.01	153.23	154.50	216338
2017-09-14	154.39	155.24	153.99	154.70	188652
2017-09-15	154.49	155.71	153.95	155.18	267922
2017-09-18	155.78	158.33	155.62	158.25	177358
2017-09-19	158.36	159.54	157.54	158.84	239957
2017-09-20	158.95	160.46	158.15	160.20	165711
2017-09-21	160.26	161.00	158.94	160.76	180565
2017-09-22	160.87	161.58	160.28	161.03	110129
2017-09-25	160.83	161.30	159.55	160.45	159752
2017-09-26	160.80	160.80	159.16	159.31	128280
2017-09-27	159.81	160.93	158.73	160.56	197678
2017-09-28	160.24	160.50	158.53	159.48	230203
2017-09-29	159.71	160.04	158.41	159.18	138559
2017-10-02	159.73	163.07	159.73	163.07	147246
2017-10-03	163.18	163.29	160.86	163.04	182135
2017-10-04	163.15	163.86	161.72	162.56	118483
2017-10-05	162.76	163.38	162.11	163.01	85094
2017-10-06	162.80	163.22	161.84	163.02	99270
2017-10-09	163.38	164.06	162.83	163.62	1687679
2017-10-10	164.32	164.66	163.56	164.44	95372
2017-10-11	164.63	164.63	162.58	162.66	95623
2017-10-12	162.77	165.00	162.31	164.99	105453
2017-10-13	165.47	165.87	162.73	162.97	131794
2017-10-16	163.23	164.29	161.79	161.95	179376
2017-10-17	162.00	162.66	161.11	161.53	81329
2017-10-18	161.94	163.40	161.43	163.06	88490
2017-10-19	162.29	164.18	162.08	163.59	124130
2017-10-20	163.53	165.66	162.13	165.42	67314
2017-10-23	165.91	166.34	164.18	166.15	145901
2017-10-24	166.56	167.69	166.21	167.62	89592
2017-10-25	167.50	168.34	165.59	167.58	96930
2017-10-26	168.03	168.92	166.49	167.49	80900
2017-10-27	167.55	168.32	166.70	168.22	78155
2017-10-30	167.76	168.94	167.31	168.88	111004
2017-10-31	169.37	170.26	168.79	169.96	169156
2017-11-01	170.90	171.00	168.60	169.86	164104
2017-11-02	169.86	179.01	166.68	178.09	324814
2017-11-03	178.21	182.88	177.37	182.40	229047
2017-11-06	181.45	183.60	180.88	183.49	184665
2017-11-07	182.27	184.63	182.20	184.25	210861
2017-11-08	183.47	185.66	181.98	185.50	450313
2017-11-09	183.95	185.10	179.46	180.33	146844
2017-11-10	180.50	181.98	180.11	180.63	67999
2017-11-13	180.07	180.38	178.31	179.37	136452
2017-11-14	178.73	179.79	178.33	178.94	91013
2017-11-15	178.36	179.14	177.33	178.42	89978
2017-11-16	178.90	181.40	177.97	181.09	73343
2017-11-17	180.48	181.80	179.43	179.50	89033
2017-11-20	179.94	181.21	179.08	179.80	123791
2017-11-21	180.83	185.04	180.37	185.00	116226
2017-11-22	185.12	185.12	182.49	183.81	65360
2017-11-24	184.15	185.24	182.46	185.14	95628
2017-11-27	185.10	185.10	183.07	183.80	125823
2017-11-28	184.37	185.35	183.52	185.30	106113
2017-11-29	185.73	185.99	182.22	183.51	138505
2017-11-30	184.30	186.54	183.49	186.24	114169
2017-12-01	186.01	186.01	177.46	183.49	155675
2017-12-04	185.00	186.06	181.66	181.92	113837
2017-12-05	181.60	182.11	178.80	179.52	100471
2017-12-06	179.26	182.82	179.26	180.41	88118
2017-12-07	180.42	181.53	179.85	180.06	230227
2017-12-08	180.79	181.50	179.81	180.58	182029
2017-12-11	180.67	181.57	177.05	177.35	116553
2017-12-12	176.92	179.04	176.58	178.39	201327
2017-12-13	178.58	183.23	178.28	183.23	598599
2017-12-14	183.52	185.38	179.71	180.93	187038
2017-12-15	181.66	186.31	180.85	184.36	441112
2017-12-18	185.90	185.95	182.68	183.09	149895
2017-12-19	183.68	184.19	182.04	182.75	157766
2017-12-20	183.84	184.71	181.47	181.78	156298
2017-12-21	181.99	182.09	180.71	181.31	201799
2017-12-22	181.86	182.31	180.51	181.24	142812
2017-12-26	181.10	182.06	180.48	181.83	159516
2017-12-27	181.78	183.94	181.63	183.86	168756
2017-12-28	184.12	184.12	180.17	181.11	219370
2017-12-29	181.77	182.45	180.84	181.15	243624
2018-01-02	181.84	184.46	181.60	184.34	159469
2018-01-03	184.37	185.56	183.04	184.09	108400
2018-01-04	184.53	187.76	183.62	187.12	175957
2018-01-05	187.33	188.62	185.36	186.31	80384
2018-01-08	186.31	189.30	186.31	188.58	76852
2018-01-09	188.88	189.87	188.16	188.89	113244
2018-01-10	188.24	188.24	185.31	187.50	85109
2018-01-11	188.08	189.63	187.48	188.70	222075
2018-01-12	189.13	193.62	188.37	193.28	131411
2018-01-16	194.39	196.71	192.69	193.08	167105
2018-01-17	193.92	194.71	189.65	190.66	208415
2018-01-18	190.64	192.83	189.58	190.63	126374
2018-01-19	191.52	192.42	190.80	191.93	211696
2018-01-22	191.04	193.07	189.62	191.04	97185
2018-01-23	191.19	192.90	189.74	192.00	87212
2018-01-24	192.75	195.07	191.24	194.81	120575
2018-01-25	195.81	197.53	195.12	197.25	133920
2018-01-26	197.94	199.04	196.65	198.89	109382
2018-01-29	198.59	201.40	198.59	199.49	142365
2018-01-30	198.45	199.31	192.00	194.43	220681
2018-01-31	195.75	196.77	190.25	190.92	220988
2018-02-01	191.97	195.25	190.14	192.00	404214
2018-02-02	191.79	192.79	188.71	190.02	291780
2018-02-05	188.00	189.16	177.69	181.38	419363
2018-02-06	179.55	183.41	176.43	179.06	329265
2018-02-07	178.58	183.70	178.19	181.09	200813
2018-02-08	181.29	181.87	175.56	175.56	208178
2018-02-09	177.81	180.23	172.80	179.02	176893
2018-02-12	179.78	181.79	177.48	180.19	151202
2018-02-13	179.49	182.56	179.49	182.25	175550
2018-02-14	181.53	186.68	181.10	186.28	147586
2018-02-15	187.75	191.97	187.09	191.91	193819
2018-02-16	191.14	194.86	190.48	193.50	161271
2018-02-20	192.56	196.66	192.06	194.59	167170
2018-02-21	194.95	196.80	191.70	191.85	145160
2018-02-22	192.94	192.94	188.69	188.86	157919
2018-02-23	190.05	190.27	188.79	190.14	164915
2018-02-26	191.25	191.96	189.14	191.19	80021
2018-02-27	191.09	192.66	187.43	187.48	127192
2018-02-28	188.25	190.29	185.73	185.95	119759
2018-03-01	186.00	186.48	181.60	183.03	124265
2018-03-02	182.28	185.25	179.51	184.88	125971
2018-03-05	183.00	189.32	183.00	188.98	127266
2018-03-06	189.79	190.71	187.52	189.64	127110
2018-03-07	187.88	190.49	186.49	189.22	165204
2018-03-08	190.03	191.34	187.50	190.83	91068
2018-03-09	191.46	194.46	190.66	194.28	92577
2018-03-12	194.00	194.88	191.30	192.93	124278
2018-03-13	192.83	194.35	190.01	192.22	375770
2018-03-14	193.14	193.19	188.31	189.58	226176
2018-03-15	190.17	192.43	188.72	190.95	150289
2018-03-16	191.18	192.73	189.17	190.55	330637
2018-03-19	190.02	190.97	187.64	190.69	178982
2018-03-20	190.65	193.99	190.65	192.50	102857
2018-03-21	192.04	194.81	190.94	193.09	102201
2018-03-22	191.23	192.73	185.29	186.13	128438
2018-03-23	186.59	188.78	183.16	183.89	214637
2018-03-26	186.90	190.61	184.86	190.01	164808
2018-03-27	190.63	190.96	184.52	186.04	99871
2018-03-28	186.04	186.17	181.76	183.59	216840
2018-03-29	184.96	188.88	184.04	187.17	129771
2018-04-02	186.79	187.39	181.02	183.53	104709
2018-04-03	184.30	186.70	183.09	185.73	233041
2018-04-04	183.62	187.25	181.01	186.61	191452
2018-04-05	187.93	191.22	187.93	190.46	114059
2018-04-06	188.94	190.69	184.01	185.57	137990
2018-04-09	187.15	187.98	185.90	186.14	132680
2018-04-10	188.80	190.57	187.60	189.57	130741
2018-04-11	188.41	191.73	187.06	190.25	133218
2018-04-12	191.06	194.84	191.06	194.14	109104
2018-04-13	195.50	196.41	191.72	193.46	135633
2018-04-16	196.05	197.55	194.55	196.97	108794
2018-04-17	197.99	199.17	196.00	197.17	143881
2018-04-18	197.77	198.13	196.23	196.40	191813
2018-04-19	196.56	198.78	195.16	198.42	121368
2018-04-20	198.90	199.94	196.84	198.34	98969
2018-04-23	199.00	199.44	197.43	198.87	108592
2018-04-24	199.70	200.71	192.10	194.96	150574
2018-04-25	194.60	195.08	191.34	193.39	161088
2018-04-26	194.09	194.80	191.40	193.10	106477
2018-04-27	192.58	192.58	189.40	190.42	113483
2018-04-30	190.88	192.66	186.94	187.09	119657
2018-05-01	186.97	186.97	177.68	180.65	346940
2018-05-02	180.88	183.58	179.51	179.99	272609
2018-05-03	181.73	185.17	180.12	183.58	225806
2018-05-04	183.43	194.48	182.84	193.14	266816
2018-05-07	193.14	195.64	193.14	195.22	171987
2018-05-08	193.99	198.22	193.99	197.01	167358
2018-05-09	198.46	198.84	196.78	197.91	277819
2018-05-10	197.50	199.55	197.11	198.99	156460
2018-05-11	198.81	199.78	196.83	198.27	96902
2018-05-14	198.48	199.85	195.59	196.72	141472
2018-05-15	195.54	198.06	195.01	195.62	140406
2018-05-16	195.60	197.27	195.20	195.89	122565
2018-05-17	195.70	198.00	195.57	196.69	128215
2018-05-18	197.08	198.84	196.15	197.85	145745
2018-05-21	199.25	202.63	199.02	199.78	192422
2018-05-22	199.75	200.40	196.39	196.59	96620
2018-05-23	195.41	199.41	195.41	199.19	88658
2018-05-24	199.00	201.64	197.48	201.49	171178
2018-05-25	201.00	201.74	198.04	198.94	115579
2018-05-29	197.64	198.99	196.17	198.01	107833
2018-05-30	199.00	204.67	198.86	204.05	260225
2018-05-31	203.25	204.52	200.96	201.46	162543
2018-06-01	203.62	207.03	201.42	205.60	156925
2018-06-04	205.80	206.05	202.56	205.29	124034
2018-06-05	205.18	208.74	204.74	208.46	173576
2018-06-06	209.35	210.47	206.60	210.33	120294
2018-06-07	210.35	211.54	208.01	210.54	99058
2018-06-08	210.19	213.94	210.12	213.77	164535
2018-06-11	213.53	214.32	209.63	209.87	205758
2018-06-12	210.44	211.39	207.59	208.90	130079
2018-06-13	209.00	209.90	207.64	208.22	188786
2018-06-14	208.84	208.84	205.20	206.75	115766
2018-06-15	205.58	205.98	203.49	204.88	267617
2018-06-18	204.09	205.96	203.93	204.98	98112
2018-06-19	202.64	203.25	199.07	201.51	176850
2018-06-20	202.22	202.83	200.31	201.45	98449
2018-06-21	201.37	201.37	198.12	199.27	100457
2018-06-22	200.98	202.22	199.26	202.03	231026
2018-06-25	201.32	203.21	196.51	197.46	127102
2018-06-26	197.39	201.45	197.24	199.77	144679
2018-06-27	200.46	202.41	197.40	197.50	153497
2018-06-28	197.28	200.27	194.80	198.90	134796
2018-06-29	199.59	202.74	198.83	199.06	205526
2018-07-02	197.16	200.31	196.79	200.16	150773
2018-07-03	200.90	202.45	199.94	200.39	62446
2018-07-05	201.82	201.82	198.65	200.46	123466
2018-07-06	200.32	202.07	199.11	200.53	154932
2018-07-09	201.70	204.87	200.82	204.58	68891
2018-07-10	204.36	205.90	202.24	203.82	233678
2018-07-11	201.82	202.78	199.53	200.24	151355
2018-07-12	202.14	205.29	201.04	204.97	92346
2018-07-13	204.64	208.13	204.64	207.76	147477
2018-07-16	208.13	209.22	207.29	208.10	124795
2018-07-17	208.08	211.00	207.55	209.48	135141
2018-07-18	209.85	210.79	208.27	210.23	169281
2018-07-19	209.18	211.49	208.95	210.96	109227
2018-07-20	211.10	213.40	210.41	212.56	95240
2018-07-23	212.02	212.66	208.52	208.91	173594
2018-07-24	210.53	212.35	208.95	211.15	100530
2018-07-25	210.05	214.98	209.00	214.65	115840
2018-07-26	214.89	220.24	213.13	218.23	167087
2018-07-27	218.53	218.73	215.98	217.57	120376
2018-07-30	217.90	218.64	215.79	216.25	156157
2018-07-31	216.96	220.68	216.84	219.42	153289
2018-08-01	219.09	220.85	216.19	218.88	177253
2018-08-02	226.04	230.98	224.55	226.78	384104
2018-08-03	226.76	230.30	226.50	228.00	201653
2018-08-06	228.95	229.25	223.68	226.36	201768
2018-08-07	227.26	232.01	227.26	231.48	260593
2018-08-08	231.59	233.92	230.22	232.63	183946
2018-08-09	233.17	235.60	231.56	232.00	268750
2018-08-10	230.98	233.39	229.91	231.45	88206
2018-08-13	231.93	232.40	228.76	231.01	101781
2018-08-14	231.98	233.70	230.70	232.95	77145
2018-08-15	231.69	231.69	226.88	229.82	75690
2018-08-16	231.24	233.21	231.24	232.83	131568
2018-08-17	232.37	234.47	230.01	234.00	72834
2018-08-20	234.77	235.00	232.99	233.94	102087
2018-08-21	234.50	235.90	234.47	235.67	184030
2018-08-22	235.64	235.64	233.33	233.43	78387
2018-08-23	233.26	234.43	231.38	231.98	237893
2018-08-24	232.98	234.15	232.17	232.88	103928
2018-08-27	234.16	236.91	234.16	235.55	131008
2018-08-28	237.27	238.14	235.07	237.10	156520
2018-08-29	237.72	238.78	235.86	237.82	67692
2018-08-30	237.44	237.93	235.04	236.19	142359
2018-08-31	234.99	237.90	234.99	237.26	112485
2018-09-04	236.57	240.83	235.15	239.57	82489
2018-09-05	238.78	241.80	238.70	241.60	140786
2018-09-06	242.13	243.94	241.54	242.59	80462
2018-09-07	241.88	243.34	240.48	241.73	74278
2018-09-10	242.71	244.66	242.67	242.84	83792
2018-09-11	242.22	244.48	241.00	243.05	83538
2018-09-12	242.85	244.05	240.97	243.22	97894
2018-09-13	243.95	247.33	242.96	244.01	126700
2018-09-14	244.07	248.00	244.07	247.55	139016
2018-09-17	247.53	247.98	245.04	247.64	130781
2018-09-18	248.05	250.87	247.27	247.77	195691
2018-09-19	248.30	249.62	244.55	245.69	146417
2018-09-20	246.98	247.44	244.83	246.17	181564
2018-09-21	246.97	250.26	246.58	247.40	350036
2018-09-24	247.40	247.40	243.04	243.77	121571
2018-09-25	244.53	246.38	243.75	244.90	175427
2018-09-26	245.25	245.42	242.75	243.20	128576
2018-09-27	244.15	245.48	243.28	244.29	135727
2018-09-28	244.15	247.19	243.86	246.68	213820
2018-10-01	248.61	249.09	244.83	245.66	146585
2018-10-02	245.30	248.59	240.90	242.75	133614
2018-10-03	243.43	246.54	241.88	245.50	123762
2018-10-04	245.24	246.48	240.52	242.73	102922
2018-10-05	242.45	243.36	237.12	238.67	90702
2018-10-08	237.57	240.33	235.19	238.34	135614
2018-10-09	237.47	239.75	236.05	237.44	96703
2018-10-10	236.97	236.97	224.72	225.38	192988
2018-10-11	223.72	228.35	218.86	219.86	180689
2018-10-12	223.38	224.59	217.30	221.55	169470
2018-10-15	221.72	223.43	220.38	220.95	178611
2018-10-16	221.10	227.93	220.00	227.70	260925
2018-10-17	227.29	228.10	224.18	226.85	185364
2018-10-18	226.40	226.40	222.76	225.53	154297
2018-10-19	226.90	227.08	223.20	223.53	155127
2018-10-22	224.34	226.77	221.74	225.96	123354
2018-10-23	222.22	223.18	219.42	221.29	149051
2018-10-24	221.00	227.99	212.77	219.97	213975
2018-10-25	222.62	222.62	215.06	216.79	176894
2018-10-26	213.83	218.50	211.58	216.06	149244
2018-10-29	219.36	221.40	211.59	214.95	216981
2018-10-30	215.30	217.28	212.39	214.90	163182
2018-10-31	216.52	223.19	215.50	221.28	230075
2018-11-01	223.70	227.82	221.57	227.14	134274
2018-11-02	229.00	231.38	226.15	227.06	107666
2018-11-05	227.42	228.85	224.34	226.53	124860
2018-11-06	226.16	231.02	225.37	230.37	70780
2018-11-07	232.13	235.16	229.66	235.09	100915
2018-11-08	234.88	234.97	229.75	230.28	211709
2018-11-09	229.64	230.00	224.98	225.92	125211
2018-11-12	226.41	226.62	219.22	220.08	150326
2018-11-13	220.52	223.08	219.04	221.07	123418
2018-11-14	223.60	224.65	219.30	220.02	140767
2018-11-15	219.54	228.61	217.52	226.87	126070
2018-11-16	224.69	228.46	224.28	227.92	101140
2018-11-19	227.34	228.27	216.79	217.27	109045
2018-11-20	213.42	216.56	212.03	212.47	108357
2018-11-21	213.66	216.75	211.51	214.93	79704
2018-11-23	212.90	217.92	212.90	216.01	33895
2018-11-26	218.33	219.07	215.68	217.50	75753
2018-11-27	216.41	216.41	212.65	214.73	79399
2018-11-28	214.97	221.17	214.05	221.14	90686
2018-11-29	220.77	223.95	219.46	221.69	90129
2018-11-30	222.29	224.86	220.53	224.58	152201
2018-12-03	228.56	234.60	225.13	227.71	158719
2018-12-04	228.00	228.00	214.05	215.15	146840
2018-12-06	210.01	213.58	203.37	208.67	289494
2018-12-07	206.56	212.15	202.64	204.02	184918
2018-12-10	202.78	206.60	201.48	203.84	159834
2018-12-11	207.53	208.84	199.01	201.21	153908
2018-12-12	205.38	207.85	203.44	205.99	137512
2018-12-13	206.47	207.20	203.31	204.10	118879
2018-12-14	202.33	208.75	201.18	205.31	176987
2018-12-17	205.06	206.59	199.74	200.24	102779
2018-12-18	202.41	205.66	201.52	203.11	120746
2018-12-19	203.51	206.25	195.64	198.28	118772
2018-12-20	197.02	198.87	192.64	196.15	233609
2018-12-21	196.43	199.11	193.98	196.33	648081
2018-12-24	194.96	194.96	190.71	191.22	143197
2018-12-26	191.89	198.14	189.35	197.95	92095
2018-12-27	194.40	202.36	193.73	202.36	165476
2018-12-28	203.49	205.94	200.48	202.77	114688
2018-12-31	204.80	207.07	203.70	207.07	162177
2019-01-02	205.00	206.79	202.90	205.79	149009
2019-01-03	204.15	204.73	198.15	200.06	123898
2019-01-04	203.33	207.55	202.65	205.81	137254
2019-01-07	206.50	209.93	204.31	208.48	186176
2019-01-08	211.57	213.16	209.66	212.04	119982
2019-01-09	213.42	214.94	211.54	214.04	123483
2019-01-10	213.72	216.69	211.50	216.47	97547
2019-01-11	215.45	217.11	211.87	217.11	93935
2019-01-14	214.07	217.38	213.16	216.02	68006
2019-01-15	216.92	217.59	213.98	216.46	103619
2019-01-16	216.65	219.44	215.22	219.03	126764
2019-01-17	218.64	224.52	218.22	220.75	202156
2019-01-18	223.04	225.88	219.79	225.14	131460
2019-01-22	223.07	223.36	216.21	217.39	157933
2019-01-23	220.20	221.21	212.37	220.42	190464
2019-01-24	221.59	227.31	216.20	227.06	166984
2019-01-25	227.85	227.85	220.85	221.26	237982
2019-01-28	218.18	220.77	216.52	219.83	248492
2019-01-29	219.99	222.68	219.20	221.98	205388
2019-01-30	223.48	223.98	218.21	221.95	167629
2019-01-31	221.61	225.72	221.15	224.22	183303
2019-02-01	224.99	227.98	222.44	223.14	139900
2019-02-04	223.70	225.61	222.01	225.61	94648
2019-02-05	226.00	227.16	224.89	226.88	110464
2019-02-06	226.46	227.90	225.69	226.87	65961
2019-02-07	225.93	227.39	222.80	227.12	127081
2019-02-08	225.38	229.41	225.38	228.69	143407
2019-02-11	229.45	230.52	227.93	229.77	129317
2019-02-12	231.24	233.38	230.80	232.22	128916
2019-02-13	232.84	232.84	229.97	231.35	107703
2019-02-14	229.06	233.48	229.06	232.44	106889
2019-02-15	233.68	236.58	232.58	236.38	96088
2019-02-19	234.84	236.00	234.37	235.45	90918
2019-02-20	236.23	236.23	232.82	235.84	127669
2019-02-21	235.28	235.28	231.82	233.29	99954
2019-02-22	234.15	235.74	232.96	235.55	132501
2019-02-25	237.51	237.78	233.94	235.36	123119
2019-02-26	235.75	236.90	233.88	235.15	156566
2019-02-27	234.89	237.63	234.61	237.00	131754
2019-02-28	237.25	238.24	234.79	236.04	180515
2019-03-01	237.31	237.94	234.72	235.80	143000
2019-03-04	236.31	237.17	233.54	235.86	119613
2019-03-05	236.08	236.08	232.22	232.39	83119
2019-03-06	232.97	233.30	230.27	231.70	79550
2019-03-07	231.57	231.57	228.03	230.58	113094
2019-03-08	228.14	229.83	228.14	229.37	65579
2019-03-11	228.91	228.91	224.87	227.26	236281
2019-03-12	227.00	228.84	224.84	228.08	158085
2019-03-13	229.04	232.17	229.03	229.59	195447
2019-03-14	230.12	230.30	227.06	227.40	172605
2019-03-15	227.85	230.02	227.21	228.25	443862
2019-03-18	228.30	235.00	228.30	234.70	287013
2019-03-19	235.05	235.71	232.18	232.72	151157
2019-03-20	231.45	236.29	231.26	233.38	132722
2019-03-21	232.79	237.45	232.79	237.05	134313
2019-03-22	235.85	235.85	227.37	227.61	113459
2019-03-25	226.66	231.08	225.44	229.23	223593
2019-03-26	231.80	234.79	228.59	231.35	184558
2019-03-27	231.09	232.92	227.22	229.85	130235
2019-03-28	230.73	233.72	228.25	233.58	110500
2019-03-29	234.93	237.65	234.09	237.01	254844
2019-04-01	238.75	241.69	238.30	240.21	130472
2019-04-02	242.00	242.41	239.13	240.78	140224
2019-04-03	242.00	243.56	241.22	243.18	201431
2019-04-04	243.95	247.25	242.56	244.33	271347
2019-04-05	244.87	246.17	243.31	244.63	138872
2019-04-08	243.71	248.52	241.18	247.59	222675
2019-04-09	245.79	247.01	244.81	245.56	146684
2019-04-10	245.83	247.65	244.17	247.02	100880
2019-04-11	247.29	250.97	246.89	249.91	148521
2019-04-12	251.01	252.29	250.55	251.79	147167
2019-04-15	252.18	252.96	249.68	252.71	147670
2019-04-16	253.72	254.84	252.71	253.29	127879
2019-04-17	254.69	254.69	250.01	251.46	205804
2019-04-18	255.00	255.00	250.66	252.43	180146
2019-04-22	250.85	254.10	250.10	250.16	196891
2019-04-23	250.79	253.78	250.79	252.72	500137
2019-04-24	255.25	260.99	249.72	249.72	615806
2019-04-25	249.03	249.75	245.70	247.73	285460
2019-04-26	247.00	248.81	245.84	248.55	335440
2019-04-29	249.00	252.00	247.91	250.91	283698
2019-04-30	251.24	251.33	247.59	248.51	205367
2019-05-01	249.39	249.69	245.36	245.36	203570
2019-05-02	245.21	246.20	242.74	244.38	271654
2019-05-03	247.73	249.67	245.15	249.13	158473
2019-05-06	244.78	250.75	244.14	250.06	254054
2019-05-07	247.50	250.96	246.95	250.34	290821
2019-05-08	250.17	252.37	249.29	249.87	255519
2019-05-09	247.95	249.83	244.54	247.88	112049
2019-05-10	246.97	248.72	242.89	248.09	152051
2019-05-13	243.03	244.05	239.41	241.08	258516
2019-05-14	241.34	242.13	236.61	236.94	405675
2019-05-15	235.44	240.47	234.26	239.00	147872
2019-05-16	239.85	242.44	239.24	241.53	210165
2019-05-17	240.05	243.54	239.79	240.67	188012
2019-05-20	239.67	242.90	239.01	241.76	233893
2019-05-21	243.44	247.11	243.03	246.61	188318
2019-05-22	245.97	246.56	244.51	246.01	123473
2019-05-23	242.87	244.83	236.64	237.74	154428
2019-05-24	239.65	241.77	238.41	239.74	137633
2019-05-28	240.57	242.41	236.33	236.60	146856
2019-05-29	235.06	238.02	234.29	235.60	112347
2019-05-30	235.88	238.98	235.88	236.95	89178
2019-05-31	234.26	236.70	232.61	235.80	131518
2019-06-03	235.06	238.81	233.67	236.06	154248
2019-06-04	237.71	244.45	237.71	244.15	140472
2019-06-05	244.78	250.92	244.01	250.63	154632
2019-06-06	250.63	254.38	250.63	251.93	161340
2019-06-07	253.40	256.45	250.85	251.56	217308
2019-06-10	253.17	255.74	252.49	253.22	120993
2019-06-11	256.29	256.29	249.34	251.24	130125
2019-06-12	252.04	253.29	248.83	253.29	102893
2019-06-13	254.50	255.74	249.43	254.75	119884
2019-06-14	255.06	255.24	253.19	254.72	94164
2019-06-17	255.00	257.75	253.62	254.84	157092
2019-06-18	255.55	259.53	255.55	257.45	129054
2019-06-19	257.50	262.38	256.85	261.47	186808
2019-06-20	264.37	268.12	263.61	267.56	259437
2019-06-21	268.10	269.35	264.61	264.76	529727
2019-06-24	265.43	268.54	264.92	266.28	286601
2019-06-25	266.30	267.48	264.14	265.97	242853
2019-06-26	267.37	267.62	264.83	265.55	202064
2019-06-27	265.73	268.30	262.86	267.65	190204
2019-06-28	268.42	273.87	267.40	273.87	353257
2019-07-01	276.12	277.47	273.74	275.74	253193
2019-07-02	276.10	278.74	274.86	277.70	233566
2019-07-03	278.35	279.15	277.03	277.95	69268
2019-07-05	276.55	278.19	274.76	277.21	135002
2019-07-08	275.62	276.79	273.54	274.47	168546
2019-07-09	273.79	274.81	271.09	274.78	138086
2019-07-10	276.09	277.63	271.28	271.85	137806
2019-07-11	272.48	273.61	270.23	272.30	162207
2019-07-12	272.90	278.39	272.34	278.05	185760
2019-07-15	279.61	279.96	277.48	278.50	180124
2019-07-16	278.32	281.27	277.90	280.50	129853
2019-07-17	278.59	280.96	276.20	276.30	136245
2019-07-18	276.11	277.84	275.04	276.47	124376
2019-07-19	277.46	280.55	276.77	278.09	145548
2019-07-22	278.87	281.34	277.57	280.59	129151
2019-07-23	281.64	283.51	280.28	281.99	211742
2019-07-24	294.25	306.47	292.99	299.64	405168
2019-07-25	299.64	300.33	295.27	296.26	199954
2019-07-26	295.47	297.11	292.25	296.18	193832
2019-07-29	295.21	295.21	290.01	294.36	154805
2019-07-30	292.80	295.32	291.00	295.14	141145
2019-07-31	294.09	297.75	290.09	291.28	150140
2019-08-01	291.00	295.00	286.72	288.65	155894
2019-08-02	287.51	289.37	284.47	289.12	129511
2019-08-05	282.34	286.54	278.69	282.07	126847
2019-08-06	284.60	289.58	284.49	289.02	158899
2019-08-07	287.30	295.41	284.42	293.20	229727
2019-08-08	294.82	299.87	294.82	299.00	220068
2019-08-09	297.50	298.49	294.00	296.58	104017
2019-08-12	295.21	297.95	291.58	293.27	51094
2019-08-13	292.97	299.16	292.97	296.77	158990
2019-08-14	291.84	294.80	287.49	289.91	170346
2019-08-15	291.05	296.33	289.79	294.81	210318
2019-08-16	298.01	301.46	295.77	300.85	256540
2019-08-19	304.86	304.90	301.97	303.37	168647
2019-08-20	301.40	304.28	299.34	303.25	140363
2019-08-21	304.87	307.53	304.42	305.64	199052
2019-08-22	306.92	308.56	305.44	307.82	123676
2019-08-23	307.04	310.43	301.67	302.68	166372
2019-08-26	303.77	306.91	301.69	306.75	186268
2019-08-27	308.91	309.01	301.00	306.19	215976
2019-08-28	304.43	309.81	304.30	308.55	124498
2019-08-29	312.01	313.21	309.04	310.85	160299
2019-08-30	313.04	313.04	307.51	308.59	220750
2019-09-03	307.03	313.19	305.04	309.28	207929
2019-09-04	312.00	316.47	309.38	315.84	209904
2019-09-05	318.99	323.10	314.95	315.98	188182
2019-09-06	316.35	320.00	315.17	318.02	230242
2019-09-09	318.54	319.43	310.03	311.88	228103
2019-09-10	309.90	309.90	300.23	305.58	323263
2019-09-11	305.97	308.75	302.40	307.86	222852
2019-09-12	310.58	314.37	306.47	312.17	203806
2019-09-13	313.15	315.61	311.69	314.76	160471
2019-09-16	314.56	320.39	313.20	319.17	211726
2019-09-17	318.00	321.75	315.61	321.56	185608
2019-09-18	321.94	324.51	316.64	321.67	207347
2019-09-19	322.71	323.71	319.42	319.81	324146
2019-09-20	320.86	321.05	316.60	318.80	379574
2019-09-23	317.38	320.37	316.46	316.60	184656
2019-09-24	318.45	320.39	313.73	315.10	223176
2019-09-25	315.05	321.63	312.11	320.00	175704
2019-09-26	320.56	322.45	318.97	318.97	143236
2019-09-27	321.20	321.27	317.30	320.89	244310
2019-09-30	321.76	322.84	318.56	321.99	234331
2019-10-01	323.00	325.63	316.77	317.04	319518
2019-10-02	315.00	317.04	310.79	315.50	183638
2019-10-03	315.36	315.36	311.00	312.90	430362
2019-10-04	315.00	319.37	313.50	318.40	234694
2019-10-07	317.42	319.94	316.29	317.34	309154
2019-10-08	313.99	316.82	311.56	314.00	333584
2019-10-09	316.99	321.82	314.80	320.68	289461
2019-10-10	319.70	326.66	319.21	325.75	284989
2019-10-11	329.20	329.20	321.47	322.00	271165
2019-10-14	322.44	325.47	321.06	324.59	214436
2019-10-15	324.71	327.72	324.20	326.14	200965
2019-10-16	325.78	326.18	321.67	321.86	175488
2019-10-17	323.32	323.95	320.42	321.11	273826
2019-10-18	321.11	321.29	318.41	319.92	219816
2019-10-21	321.29	322.09	318.05	321.93	166538
2019-10-22	320.63	322.35	310.96	311.65	326729
2019-10-23	321.50	330.67	315.27	327.06	624423
2019-10-24	329.79	336.52	325.87	333.58	273905
2019-10-25	333.14	333.37	326.70	327.04	204059
2019-10-28	327.24	330.74	327.24	328.44	176170
2019-10-29	327.74	331.74	327.63	329.60	145169
2019-10-30	329.76	336.28	328.49	336.07	240880
2019-10-31	335.42	335.42	328.02	329.60	189859
2019-11-01	330.70	336.50	330.70	336.15	196691
2019-11-04	338.16	338.42	334.06	336.16	170216
2019-11-05	336.45	337.77	332.21	337.05	181119
2019-11-06	338.40	340.57	336.95	339.43	250822
2019-11-07	342.14	344.05	336.72	337.85	264717
2019-11-08	336.25	344.32	335.07	340.81	383644
2019-11-11	339.88	344.59	339.57	342.43	306788
2019-11-12	342.54	347.02	341.74	342.67	197808
2019-11-13	342.36	345.74	342.13	343.34	228516
2019-11-14	343.55	345.67	341.52	343.20	191658
2019-11-15	345.31	348.59	344.03	344.47	277155
2019-11-18	344.75	346.24	343.31	345.67	213950
2019-11-19	346.10	351.40	346.08	346.27	374269
2019-11-20	346.69	350.25	343.99	346.46	459840
2019-11-21	345.77	347.40	341.07	346.32	293084
2019-11-22	347.89	350.73	343.47	349.76	359929
2019-11-25	351.00	351.53	340.67	340.88	328126
2019-11-26	341.49	347.03	340.33	341.76	1935661
2019-11-27	343.44	346.58	341.42	346.48	312171
2019-11-29	345.00	347.19	341.46	341.99	93346
2019-12-02	342.71	344.29	340.34	340.36	421423
2019-12-03	337.89	341.53	336.72	340.89	364069
2019-12-04	342.00	346.48	342.00	343.58	276795
2019-12-05	344.16	346.29	342.69	345.22	192805
2019-12-06	348.00	350.59	346.30	347.29	204990
2019-12-09	347.30	347.85	342.33	342.39	209632
2019-12-10	343.86	347.08	343.16	344.89	292993
2019-12-11	345.19	348.90	343.84	348.65	213579
2019-12-12	348.08	350.08	346.54	348.31	175976
2019-12-13	347.27	349.80	345.32	347.71	235038
2019-12-16	348.51	348.82	346.00	347.21	306873
2019-12-17	348.60	349.04	343.50	344.30	264567
2019-12-18	344.73	344.73	335.76	337.62	346764
2019-12-19	337.54	341.18	337.54	339.89	325519
2019-12-20	341.51	342.55	337.79	342.28	655436
2019-12-23	345.33	348.67	344.45	347.64	262647
2019-12-24	348.01	348.01	344.15	345.58	93592
2019-12-26	346.30	348.33	345.02	346.43	100952
2019-12-27	346.96	349.61	345.08	347.82	110112
2019-12-30	348.31	350.08	346.08	348.37	145205
2019-12-31	348.00	349.92	345.85	346.54	181169
2020-01-02	348.77	357.69	348.21	357.49	193764
2020-01-03	353.80	361.73	353.80	360.05	202467
2020-01-06	359.37	363.41	357.73	358.63	222449
2020-01-07	358.01	362.43	356.70	361.09	263100
2020-01-08	362.58	364.97	360.13	361.55	242582
2020-01-09	363.86	368.20	362.64	366.10	186461
2020-01-10	367.54	368.17	362.52	365.55	140409
2020-01-13	367.33	371.13	366.38	369.88	170373
2020-01-14	370.36	373.38	367.45	370.44	182068
2020-01-15	370.04	377.21	370.04	375.01	216807
2020-01-16	376.70	379.06	374.01	377.54	172736
2020-01-17	378.94	380.45	375.87	376.88	265398
2020-01-21	377.66	384.74	377.53	383.33	448626
2020-01-22	389.06	398.99	373.74	375.38	753745
2020-01-23	370.53	379.22	367.10	368.13	487680
2020-01-24	368.20	369.75	360.21	361.87	364116
2020-01-27	353.36	373.93	352.29	370.41	364028
2020-01-28	372.10	381.42	370.44	380.53	297242
2020-01-29	381.48	382.65	375.38	376.17	188970
2020-01-30	374.05	379.95	370.58	373.99	199981
2020-01-31	372.67	374.41	364.00	365.06	202302
2020-02-03	367.37	371.86	366.96	369.34	166860
2020-02-04	371.88	378.88	371.88	378.00	196615
2020-02-05	380.87	380.87	374.83	379.82	127805
2020-02-06	381.49	383.29	377.01	380.82	90835
2020-02-07	380.34	385.85	378.09	384.24	146765
2020-02-10	383.77	385.06	380.38	382.41	135886
2020-02-11	385.10	389.29	382.41	386.94	174702
2020-02-12	388.00	390.82	384.36	385.56	133095
2020-02-13	385.18	394.40	385.18	392.02	189334
2020-02-14	393.48	396.56	388.61	389.48	118027
2020-02-18	389.89	392.12	387.87	388.60	108201
2020-02-19	390.61	396.60	389.89	394.06	158809
2020-02-20	392.86	395.92	383.30	392.15	147181
2020-02-21	391.11	391.11	384.03	385.66	287259
2020-02-24	379.71	380.80	369.70	370.06	292273
2020-02-25	370.78	373.51	356.23	357.84	249011
2020-02-26	358.03	366.00	354.70	355.16	186163
2020-02-27	350.14	351.90	339.12	339.17	243162
2020-02-28	328.54	339.34	318.14	337.32	451882
2020-03-02	337.32	346.95	331.33	345.90	300230
2020-03-03	347.01	359.65	344.32	353.43	353057
2020-03-04	359.46	366.07	355.23	365.78	226003
2020-03-05	357.99	367.25	350.67	361.03	353482
2020-03-06	347.42	349.93	332.14	337.62	253051
2020-03-09	308.49	322.01	303.76	303.89	328007
2020-03-10	311.69	316.31	298.89	315.81	343451
2020-03-11	304.82	311.21	295.30	299.83	283337
2020-03-12	280.68	280.68	260.19	274.25	456972
2020-03-13	290.47	292.61	264.57	292.34	260308
2020-03-16	288.71	288.71	250.21	254.87	349123
2020-03-17	257.58	267.33	243.67	260.89	456666
2020-03-18	239.81	242.78	195.34	201.18	325075
2020-03-19	199.16	228.26	196.00	226.24	344227
2020-03-20	226.72	247.23	226.50	233.66	1138058
2020-03-23	231.08	237.96	222.76	234.40	389818
2020-03-24	246.56	266.73	246.56	265.62	451761
2020-03-25	269.45	301.31	266.98	286.79	474736
2020-03-26	292.23	305.53	290.06	305.53	353794
2020-03-27	293.54	297.64	279.33	282.23	335163
2020-03-30	282.45	296.19	278.97	295.38	218319
2020-03-31	293.22	301.37	293.22	297.27	389562
2020-04-01	285.02	292.03	273.39	277.11	298486
2020-04-02	273.54	293.65	270.10	292.47	249701
2020-04-03	290.11	296.24	285.74	288.73	346438
2020-04-06	303.00	311.94	300.13	308.39	261071
2020-04-07	320.74	333.16	314.57	315.12	296286
2020-04-08	320.35	332.26	319.15	329.81	224660
2020-04-09	338.43	342.94	322.91	327.92	267580
2020-04-13	326.80	326.80	311.87	319.08	155198
2020-04-14	327.99	328.69	320.24	324.43	282488
2020-04-15	315.79	317.75	307.20	313.25	246930
2020-04-16	314.11	314.11	302.42	305.77	383337
2020-04-17	316.86	321.03	313.22	318.08	536561
2020-04-20	311.04	323.06	308.83	317.69	246283
2020-04-21	311.53	313.65	302.45	304.80	156744
2020-04-22	312.62	322.92	310.72	311.17	282283
2020-04-23	312.00	324.65	312.00	314.55	178867
2020-04-24	316.25	317.00	303.73	316.04	199770
2020-04-27	317.02	321.08	312.71	319.94	179542
2020-04-28	325.00	331.90	322.09	325.90	155404
2020-04-29	330.00	341.97	330.00	338.61	224564
2020-04-30	332.70	332.70	325.66	325.67	288302
2020-05-01	323.54	324.68	314.73	319.83	183491
2020-05-04	313.37	319.80	310.77	317.95	178761
2020-05-05	321.42	325.12	318.70	319.17	156930
2020-05-06	320.75	322.24	314.43	316.87	136893
2020-05-07	322.96	324.96	317.90	320.24	169318
2020-05-08	324.31	334.50	324.31	332.72	280970
2020-05-11	327.00	338.33	325.32	334.65	298053
2020-05-12	330.00	338.11	325.42	325.42	250184
2020-05-13	325.38	325.85	312.18	319.52	208894
2020-05-14	313.91	315.05	303.19	314.73	165021
2020-05-15	309.80	316.98	309.80	315.07	217548
2020-05-18	328.07	332.98	326.47	330.18	228382
2020-05-19	329.35	334.72	326.94	327.83	152227
2020-05-20	334.46	335.52	331.88	333.00	134386
2020-05-21	333.00	339.35	330.81	339.22	208233
2020-05-22	340.35	340.35	333.79	338.29	197014
2020-05-26	349.49	354.94	345.41	351.67	232509
2020-05-27	353.60	361.96	349.75	361.38	192796
2020-05-28	367.23	374.69	364.67	369.93	225819
2020-05-29	366.44	374.76	358.85	374.12	578960
2020-06-01	372.12	375.00	364.35	365.14	200678
2020-06-02	364.01	364.01	354.01	359.90	189459
2020-06-03	364.70	369.42	361.54	365.22	199616
2020-06-04	361.35	372.68	360.77	372.56	251926
2020-06-05	378.00	385.07	374.13	377.00	232724
2020-06-08	378.83	383.45	374.71	380.44	321500
2020-06-09	370.06	371.74	360.00	366.16	251598
2020-06-10	366.01	367.17	358.06	361.90	308644
2020-06-11	346.59	356.06	341.48	341.82	272633
2020-06-12	354.34	355.82	327.22	333.54	346832
2020-06-15	321.54	337.79	320.51	335.44	463274
2020-06-16	347.54	347.54	333.28	338.29	434734
2020-06-17	340.48	341.19	328.88	332.41	326319
2020-06-18	329.54	331.89	325.72	327.81	432350
2020-06-19	330.90	332.78	319.44	320.97	6913430
2020-06-22	319.81	325.88	314.00	325.65	311710
2020-06-23	327.87	329.45	315.87	317.14	354694
2020-06-24	315.14	316.58	303.10	307.65	379280
2020-06-25	302.90	308.83	297.84	308.51	374780
2020-06-26	307.97	308.22	298.20	299.18	638644
2020-06-29	303.28	307.21	300.02	304.78	276297
2020-06-30	302.82	312.55	302.35	310.95	264227
2020-07-01	311.66	314.48	300.68	304.19	236091
2020-07-02	306.63	306.96	298.01	298.45	363722
2020-07-06	304.57	305.18	300.52	304.79	243168
2020-07-07	303.26	304.98	296.48	296.95	227089
2020-07-08	299.30	302.53	296.27	302.19	346000
2020-07-09	301.09	301.09	289.19	290.86	229722
2020-07-10	290.56	297.49	289.78	296.39	360867
2020-07-13	299.09	304.39	294.86	295.69	272122
2020-07-14	294.25	303.34	292.41	303.21	271852
2020-07-15	314.72	323.68	312.29	321.89	314455
2020-07-16	321.01	327.72	319.51	322.95	248278
2020-07-17	325.42	326.94	322.28	326.35	251060
2020-07-20	324.85	327.22	322.20	324.92	191608
2020-07-21	326.92	331.85	326.61	329.72	202701
2020-07-22	329.08	341.19	329.08	336.82	368545
2020-07-23	338.88	339.01	320.82	321.79	297415
2020-07-24	320.59	322.11	307.48	308.95	269415
2020-07-27	308.91	309.46	305.28	307.29	174549
2020-07-28	304.62	308.31	302.36	303.79	208246
2020-07-29	307.15	307.15	303.11	303.56	215406
2020-07-30	301.57	306.21	298.78	304.12	259961
2020-07-31	304.81	306.83	301.56	306.70	162728
2020-08-03	306.69	311.86	303.31	310.62	190587
2020-08-04	311.85	315.35	311.24	315.35	158536
2020-08-05	316.47	323.45	316.47	323.00	162038
2020-08-06	320.57	322.83	318.97	321.92	174288
2020-08-07	318.15	324.45	318.15	324.06	189225
2020-08-10	324.68	330.78	324.68	329.27	174435
2020-08-11	331.91	336.39	329.87	331.02	179989
2020-08-12	332.68	335.38	329.37	331.25	226653
2020-08-13	329.44	332.34	329.44	331.60	138649
2020-08-14	329.00	333.47	329.00	332.18	124756
2020-08-17	331.86	333.47	329.56	330.38	149952
2020-08-18	330.28	331.32	319.57	320.09	219291
2020-08-19	321.62	321.62	315.03	316.88	188358
2020-08-20	314.05	315.93	310.70	313.24	200895
2020-08-21	312.39	314.18	306.83	309.80	154660
2020-08-24	313.89	316.55	311.77	316.32	151895
2020-08-25	318.95	320.15	315.32	318.60	177388
2020-08-26	316.94	322.05	316.57	320.76	198564
2020-08-27	322.94	323.55	320.33	321.64	197125
2020-08-28	323.00	323.29	316.22	316.44	163152
2020-08-31	307.02	314.95	304.22	313.61	359997
2020-09-01	312.28	318.16	311.30	314.89	265226
2020-09-02	316.50	323.24	313.98	322.80	251339
2020-09-03	323.95	325.62	315.32	318.73	273876
2020-09-04	321.34	322.75	313.30	318.07	250187
2020-09-08	314.64	316.50	310.00	312.89	229703
2020-09-09	316.58	317.02	311.52	312.47	249580
2020-09-10	314.39	315.21	306.45	308.00	270652
2020-09-11	309.75	315.59	307.99	313.21	144108
2020-09-14	316.76	324.37	316.41	321.74	157230
2020-09-15	321.00	324.28	318.55	319.56	200669
2020-09-16	320.94	326.43	319.79	321.81	212045
2020-09-17	320.93	326.34	316.28	324.66	215515
2020-09-18	323.10	326.88	322.20	325.07	344912
2020-09-21	320.85	320.85	311.36	312.59	201105
2020-09-22	313.21	318.10	312.34	316.82	142966
2020-09-23	317.10	319.88	308.80	309.11	140217
2020-09-24	308.94	313.62	304.54	309.42	139339
2020-09-25	306.56	312.74	304.23	311.98	162595
2020-09-28	317.10	320.14	315.11	315.39	185693
2020-09-29	313.93	315.06	310.38	311.94	134670
2020-09-30	313.11	315.42	307.61	310.21	286636
2020-10-01	312.66	314.80	307.22	307.75	168523
2020-10-02	303.19	312.79	301.76	309.81	114725
2020-10-05	313.44	317.62	313.36	315.52	131949
2020-10-06	318.36	322.28	313.11	314.87	211612
2020-10-07	317.23	319.86	315.30	317.87	222700
2020-10-08	317.71	325.72	317.66	325.50	109142
2020-10-09	328.61	328.91	324.50	325.14	110887
2020-10-12	326.32	328.97	325.34	327.53	120523
2020-10-13	324.67	326.08	318.67	320.02	208237
2020-10-14	319.75	329.05	319.75	322.96	112009
2020-10-15	317.52	328.11	317.01	327.67	160885
2020-10-16	330.00	335.24	328.83	333.20	207630
2020-10-19	333.80	338.92	331.53	334.30	202854
2020-10-20	336.56	341.81	336.18	339.46	216813
2020-10-21	340.00	344.85	327.15	328.60	302031
2020-10-22	330.36	337.23	328.64	336.84	152622
2020-10-23	340.18	341.32	337.31	340.46	126694
2020-10-26	336.64	338.15	324.98	326.69	162813
2020-10-27	324.82	326.50	315.49	315.67	182753
2020-10-28	310.73	314.98	306.40	306.95	198659
2020-10-29	305.24	311.63	304.19	309.36	148494
2020-10-30	307.92	314.00	304.58	309.15	142928
2020-11-02	314.94	317.14	309.30	313.38	231719
2020-11-03	319.05	329.82	316.56	326.98	144361
2020-11-04	329.06	338.36	325.60	331.82	162156
2020-11-05	334.31	342.19	334.31	336.21	102431
2020-11-06	336.00	342.90	333.62	336.83	107809
2020-11-09	354.99	373.43	349.39	364.12	316503
2020-11-10	366.23	374.61	365.37	369.72	173150
2020-11-11	372.71	372.71	360.85	367.25	134329
2020-11-12	363.38	367.14	356.66	366.79	167634
2020-11-13	370.55	380.62	368.00	379.31	203231
2020-11-16	388.66	393.02	381.39	390.88	261125
2020-11-17	385.96	395.87	382.82	394.17	202589
2020-11-18	395.61	398.68	389.55	391.87	139674
2020-11-19	388.76	391.84	384.22	390.82	129209
2020-11-20	390.60	390.60	380.15	382.02	167046
2020-11-23	385.20	385.63	381.05	383.86	147194
2020-11-24	389.38	394.06	384.76	392.33	201322
2020-11-25	390.03	390.03	383.22	388.16	108934
2020-11-27	387.69	388.18	382.87	386.24	56967
2020-11-30	383.58	384.42	374.50	377.94	333166
2020-12-01	383.73	385.36	380.15	381.65	132531
2020-12-02	381.75	389.13	376.49	385.82	137205
2020-12-03	384.13	390.04	382.75	383.63	116777
2020-12-04	384.23	393.73	384.23	392.79	125662
2020-12-07	389.28	394.82	389.22	390.74	119106
2020-12-08	390.37	398.61	390.37	395.36	127279
2020-12-09	394.28	397.08	392.24	394.70	140658
2020-12-10	393.00	397.23	390.72	391.79	113312
2020-12-11	389.96	394.61	386.15	387.51	173793
2020-12-14	390.19	390.84	380.52	380.90	182491
2020-12-15	383.24	387.45	381.24	387.38	222011
2020-12-16	388.99	388.99	378.83	379.81	178985
2020-12-17	381.92	384.32	377.57	380.93	209720
2020-12-18	381.39	383.97	376.48	380.47	566255
2020-12-21	376.35	380.14	370.19	378.35	250884
2020-12-22	379.17	382.29	377.26	378.83	136063
2020-12-23	381.43	388.03	379.96	385.80	139932
2020-12-24	384.27	385.26	380.10	383.48	23085
2020-12-28	386.07	389.98	385.66	386.80	78023
2020-12-29	388.27	388.27	381.37	384.91	83669
2020-12-30	384.63	392.27	384.63	391.10	94893
2020-12-31	390.41	392.96	389.03	391.98	155396
2021-01-04	352.78	385.00	350.01	362.39	1452262
2021-01-05	362.00	376.42	356.01	375.49	874451
2021-01-06	376.98	378.81	365.42	368.89	690035
2021-01-07	373.08	374.38	355.18	356.17	683653
2021-01-08	356.20	369.93	355.50	368.33	566197
2021-01-11	366.31	375.97	363.30	372.19	435981
2021-01-12	373.32	385.69	372.99	382.51	442580
2021-01-13	382.64	391.11	381.00	386.96	377761
2021-01-14	386.12	393.24	386.01	388.12	348612
2021-01-15	386.89	386.89	377.73	382.59	453456
2021-01-19	387.01	390.67	384.81	387.22	352445
2021-01-20	387.75	390.95	386.35	387.75	377154
2021-01-21	385.68	390.07	383.32	387.68	336807
2021-01-22	384.42	390.52	384.27	389.17	251184
2021-01-25	386.28	389.32	383.14	385.95	279663
2021-01-26	389.34	390.00	383.20	383.68	285564
2021-01-27	383.58	392.30	379.10	387.62	397418
2021-01-28	389.83	391.91	366.13	367.95	396589
2021-01-29	367.90	369.48	353.82	357.01	409184
2021-02-01	366.00	374.23	362.22	373.46	296771
2021-02-02	377.47	386.80	374.28	383.77	298979
2021-02-03	380.71	384.42	376.27	378.53	219030
2021-02-04	378.77	387.46	378.77	387.44	236709
2021-02-05	387.36	390.98	383.01	385.16	281504
2021-02-08	386.05	388.66	383.30	387.06	196101
2021-02-09	385.93	390.53	384.34	389.65	176179
2021-02-10	389.95	392.10	386.27	388.31	203536
2021-02-11	387.94	394.84	385.71	388.96	202223
2021-02-12	385.47	389.63	383.38	387.91	300402
2021-02-16	395.28	396.76	389.59	390.37	297825
2021-02-17	390.25	409.48	389.86	403.24	632641
2021-02-18	399.48	412.38	397.09	408.51	411657
2021-02-19	413.31	413.31	404.11	405.91	233562
2021-02-22	403.59	406.15	397.90	398.11	220554
2021-02-23	385.44	390.99	377.78	380.91	296620
2021-02-24	384.33	395.02	383.11	390.82	420613
2021-02-25	389.43	389.43	372.75	378.05	235360
2021-02-26	380.73	380.73	370.11	371.00	302998
2021-03-01	376.62	384.08	376.62	380.29	273343
2021-03-02	380.26	380.43	373.33	374.81	233619
2021-03-03	375.23	377.90	370.12	370.63	238315
2021-03-04	369.32	370.76	354.17	367.66	336213
2021-03-05	373.16	387.92	363.32	387.15	354840
2021-03-08	389.64	394.38	383.62	390.13	370810
2021-03-09	390.19	393.33	382.65	383.89	305631
2021-03-10	387.98	392.31	381.88	390.19	344193
2021-03-11	390.79	397.66	389.57	390.86	247041
2021-03-12	391.02	395.37	390.00	395.04	174355
2021-03-15	399.10	401.33	390.48	399.14	336625
2021-03-16	399.10	399.59	389.20	391.49	172833
2021-03-17	391.49	393.94	388.50	392.76	165651
2021-03-18	392.70	398.71	389.61	393.35	228232
2021-03-19	392.07	393.24	383.54	386.39	384692
2021-03-22	386.39	397.15	383.75	394.20	226821
2021-03-23	391.31	396.98	387.51	389.70	216465
2021-03-24	389.26	395.86	387.98	388.10	165996
2021-03-25	384.49	400.45	383.89	398.72	197658
2021-03-26	399.46	402.66	393.91	400.78	187630
2021-03-29	400.19	409.70	397.76	406.12	241143
2021-03-30	406.89	407.76	400.42	404.41	209437
2021-03-31	405.25	418.67	405.25	413.65	480400
2021-04-01	416.12	424.05	414.34	417.43	472037
2021-04-05	421.72	423.10	417.15	420.94	304445
2021-04-06	419.98	422.58	417.21	419.50	268235
2021-04-07	419.30	419.30	412.25	415.06	223761
2021-04-08	414.29	420.17	411.48	419.10	244172
2021-04-09	420.59	420.59	416.23	419.72	213382
2021-04-12	420.55	428.63	419.07	427.46	293145
2021-04-13	426.66	427.04	423.12	423.91	174738
2021-04-14	425.73	428.08	422.70	423.51	208128
2021-04-15	423.54	428.17	421.81	426.81	196775
2021-04-16	430.12	430.89	425.75	429.25	227809
2021-04-19	430.01	430.45	426.63	429.20	341549
2021-04-20	429.43	431.92	420.11	425.64	269961
2021-04-21	426.03	437.62	423.35	436.01	195096
2021-04-22	434.76	442.29	433.68	437.65	197646
2021-04-23	439.54	444.13	436.01	443.46	173239
2021-04-26	445.96	446.12	438.59	440.42	190738
2021-04-27	441.44	445.08	437.14	442.91	231456
2021-04-28	452.36	453.76	441.36	450.27	372285
2021-04-29	453.87	457.79	449.22	452.22	203581
2021-04-30	450.59	452.75	446.72	447.75	194647
2021-05-03	448.49	449.77	440.39	442.16	375004
2021-05-04	440.28	440.60	428.40	432.31	273316
2021-05-05	434.02	430.35	424.28	429.28	279794
2021-05-06	429.74	434.97	427.22	433.87	205761
2021-05-07	432.32	439.98	430.01	435.99	197924
2021-05-10	434.62	438.75	431.51	431.98	551242
2021-05-11	428.25	428.25	418.25	423.61	258155
2021-05-12	422.12	424.11	412.42	412.42	454003
2021-05-13	414.48	417.21	408.84	409.41	1585555
2021-05-14	413.28	428.35	412.63	425.84	355714
2021-05-17	423.38	426.17	415.53	416.29	637695
2021-05-18	414.66	417.74	408.61	409.43	473082
2021-05-19	405.99	405.99	398.44	402.58	365118
2021-05-20	403.43	415.55	400.28	406.44	329609
2021-05-21	409.18	411.05	403.49	406.24	344595
2021-05-24	412.37	412.64	407.00	410.67	427005
2021-05-25	416.00	418.96	408.63	409.86	304771
2021-05-26	408.83	413.32	407.77	409.37	308555
2021-05-27	412.00	418.88	410.18	417.34	446973
2021-05-28	416.93	420.07	414.11	419.47	261268
2021-06-01	422.37	429.43	420.22	429.07	369067
2021-06-02	429.64	430.48	422.57	423.42	301201
2021-06-03	420.23	423.13	419.76	421.36	218672
2021-06-04	421.60	423.63	420.64	422.16	220808
2021-06-07	421.88	421.88	415.62	416.97	230603
2021-06-08	416.80	425.05	415.62	422.63	285138
2021-06-09	420.52	423.38	415.27	418.77	296032
2021-06-10	422.24	424.43	419.32	421.52	202712
2021-06-11	423.71	424.90	420.64	424.08	179304
2021-06-14	422.14	424.90	420.47	424.81	526261
2021-06-15	426.54	428.95	421.98	426.65	306681
2021-06-16	427.23	431.78	425.22	429.48	316585
2021-06-17	430.29	432.25	423.65	425.99	271477
2021-06-18	421.64	427.38	421.64	422.86	555248
2021-06-21	425.53	434.61	425.00	433.50	303656
2021-06-22	432.00	433.02	428.70	429.90	323185
2021-06-23	429.63	430.73	421.06	422.12	243935
2021-06-24	424.87	425.25	420.11	423.82	199792
2021-06-25	423.82	428.87	423.20	427.66	278015
2021-06-28	424.69	426.32	418.89	421.48	229769
2021-06-29	421.68	424.42	416.18	418.00	229652
2021-06-30	416.29	422.01	415.85	418.83	192432
2021-07-01	419.63	421.31	417.22	421.30	133318
2021-07-02	423.09	424.43	420.28	422.52	135902
2021-07-06	421.97	422.42	414.66	422.33	264431
2021-07-07	421.72	427.23	419.62	427.03	135916
2021-07-08	416.74	425.30	416.74	418.06	165358
2021-07-09	423.67	427.00	421.94	426.79	133243
2021-07-12	424.30	427.22	422.95	426.86	143613
2021-07-13	424.06	439.57	424.06	437.21	464724
2021-07-14	438.83	438.90	430.69	434.00	215040
2021-07-15	431.51	438.60	430.31	436.41	182908
2021-07-16	439.80	439.80	433.23	434.86	163299
2021-07-19	427.23	427.92	417.32	420.26	222776
2021-07-20	421.60	438.85	421.37	436.47	254801
2021-07-21	438.27	442.39	433.97	442.38	224451
2021-07-22	442.48	442.98	439.57	442.01	195549
2021-07-23	445.73	447.21	443.00	445.66	178644
2021-07-26	445.80	447.44	440.81	444.99	190106
2021-07-27	442.54	443.40	439.23	441.51	211211
2021-07-28	445.51	459.84	445.51	456.07	471408
2021-07-29	457.72	457.72	448.94	448.94	215965
2021-07-30	446.38	453.36	446.15	452.77	271671
2021-08-02	454.68	462.85	451.83	452.85	280754
2021-08-03	451.61	455.28	448.27	454.39	194657
2021-08-04	453.07	457.32	450.27	453.39	227745
2021-08-05	457.28	460.80	453.91	454.25	241081
2021-08-06	457.27	460.32	456.12	458.18	172649
2021-08-09	456.69	459.46	454.99	456.07	180535
2021-08-10	456.74	458.26	452.50	452.87	169457
2021-08-11	452.59	457.26	451.00	456.95	138925
2021-08-12	459.05	460.47	456.05	456.71	242826
2021-08-13	455.56	460.44	454.93	455.35	108298
2021-08-16	450.00	455.27	446.01	454.82	166113
2021-08-17	452.29	456.95	450.21	455.79	222536
2021-08-18	453.88	459.83	451.76	451.94	295579
2021-08-19	447.34	451.56	444.98	446.03	168964
2021-08-20	444.37	453.19	443.15	450.46	220127
2021-08-23	453.55	459.39	451.93	454.48	203884
2021-08-24	455.94	460.23	455.94	455.96	204507
2021-08-25	457.98	461.09	456.79	458.03	295749
2021-08-26	456.86	457.81	451.95	453.81	199968
2021-08-27	456.31	460.75	454.81	458.89	257869
2021-08-30	460.00	463.44	458.31	458.98	216702
2021-08-31	459.77	464.23	453.53	463.38	1234168
2021-09-01	464.56	465.40	453.90	457.91	394066
2021-09-02	459.59	465.33	458.58	459.83	400956
2021-09-03	455.05	456.43	447.67	448.81	288028
2021-09-07	445.05	446.23	439.20	443.59	306184
2021-09-08	442.69	446.90	437.43	445.57	243788
2021-09-09	445.89	447.25	440.25	440.97	228604
2021-09-10	444.19	444.19	432.51	432.82	301442
2021-09-13	434.28	434.28	423.91	428.20	451106
2021-09-14	434.48	434.67	424.57	431.39	463990
2021-09-15	430.65	434.34	427.97	431.59	360588
2021-09-16	431.60	431.89	427.35	427.96	265839
2021-09-17	426.51	426.81	420.17	423.15	1060530
2021-09-20	415.00	420.34	412.51	418.67	415328
2021-09-21	421.43	422.39	414.09	418.15	295350
2021-09-22	419.00	430.12	419.00	427.25	233027
2021-09-23	430.43	434.97	428.96	433.08	223357
2021-09-24	431.13	436.85	431.13	433.49	242570
2021-09-27	434.75	437.49	431.93	432.52	282643
2021-09-28	431.92	435.38	429.39	432.26	230108
2021-09-29	434.45	435.96	432.02	432.52	202235
2021-09-30	434.09	438.34	429.26	429.58	396262
2021-10-01	431.96	440.30	430.14	436.98	287515
2021-10-04	435.93	437.67	424.15	429.68	355217
2021-10-05	431.94	433.45	428.55	429.06	283489
2021-10-06	425.11	429.68	422.42	428.79	235443
2021-10-07	432.56	436.20	429.20	429.47	178580
2021-10-08	429.92	430.22	421.17	422.63	254908
2021-10-11	422.94	427.70	421.32	422.44	141142
2021-10-12	423.44	428.55	422.01	424.36	202264
2021-10-13	422.84	424.24	419.40	423.65	147218
2021-10-14	426.38	430.04	425.38	428.18	232019
2021-10-15	430.75	430.75	425.78	429.39	336263
2021-10-18	428.55	436.11	427.57	432.81	190335
2021-10-19	432.62	437.64	431.95	436.73	286308
2021-10-20	437.68	442.50	435.57	439.58	175938
2021-10-21	438.26	444.45	438.26	444.28	244877
2021-10-22	444.89	450.32	442.68	446.16	200463
2021-10-25	447.02	449.80	443.97	445.07	179116
2021-10-26	444.16	446.43	435.92	437.63	372535
2021-10-27	457.99	462.19	445.41	452.34	561794
2021-10-28	452.21	454.07	444.56	446.57	274799
2021-10-29	445.17	456.29	444.77	449.22	395317
2021-11-01	448.76	452.28	439.73	450.85	253255
2021-11-02	453.30	455.81	446.29	448.96	134866
2021-11-03	446.07	448.44	439.53	445.21	203923
2021-11-04	444.10	450.63	443.49	447.60	142843
2021-11-05	451.02	455.35	442.09	446.35	244509
2021-11-08	448.35	448.35	441.25	441.65	294155
2021-11-09	440.54	443.67	438.15	438.99	255355
2021-11-10	438.00	445.38	436.69	442.98	269566
2021-11-11	443.77	446.78	440.35	443.56	187154
2021-11-12	444.62	444.64	439.70	444.36	196256
2021-11-15	445.90	447.92	443.20	443.84	143846
2021-11-16	443.56	452.46	443.56	449.67	199583
2021-11-17	448.67	452.23	448.64	451.21	148331
2021-11-18	451.28	451.42	446.27	449.51	118668
2021-11-19	445.01	449.41	443.23	444.22	205172
2021-11-22	444.12	448.50	438.49	438.76	259895
2021-11-23	439.61	439.73	434.29	435.89	169474
2021-11-24	433.87	438.03	430.12	437.72	145919
2021-11-26	426.49	428.72	420.96	426.30	138056
2021-11-29	430.39	436.43	427.85	431.88	211297
2021-11-30	428.83	429.04	414.45	415.29	627027
2021-12-01	424.01	424.93	412.83	412.86	241519
2021-12-02	415.59	424.32	415.59	421.64	413248
2021-12-03	419.03	421.83	411.95	415.81	232075
2021-12-06	421.55	428.82	417.66	424.55	227148
2021-12-07	428.08	435.54	426.84	432.56	206912
2021-12-08	435.11	437.65	433.87	434.64	141762
2021-12-09	432.59	436.77	430.95	431.11	199084
2021-12-10	432.86	438.21	432.86	435.37	148298
2021-12-13	435.45	435.62	429.87	432.54	215888
2021-12-14	431.81	434.62	430.00	432.06	156870
2021-12-15	434.63	439.49	427.92	439.01	152999
2021-12-16	440.76	442.21	430.89	432.32	210388
2021-12-17	429.64	430.23	417.07	417.37	567308
2021-12-20	412.78	413.86	405.04	411.52	227625
2021-12-21	414.26	424.19	413.25	423.04	175512
2021-12-22	422.90	426.11	420.33	425.95	136099
2021-12-23	427.28	431.71	425.28	428.73	129659
2021-12-27	428.77	434.18	427.65	433.29	107488
2021-12-28	431.98	436.89	431.98	434.76	133159
2021-12-29	434.19	439.62	434.19	436.53	121196
2021-12-30	439.36	441.93	435.09	435.34	99987
2021-12-31	434.02	438.63	434.02	436.89	188106
2022-01-03	437.50	443.50	435.10	442.17	216828
2022-01-04	443.39	449.42	442.62	448.08	256115
2022-01-05	448.84	451.31	428.74	428.92	200317
2022-01-06	430.78	437.84	426.47	426.88	179088
2022-01-07	425.27	428.34	421.53	422.01	160508
2022-01-10	418.87	421.36	412.83	421.29	185450
2022-01-11	422.26	429.64	418.57	428.71	173085
2022-01-12	431.95	431.95	425.80	428.51	127106
2022-01-13	429.10	430.57	422.19	423.01	142781
2022-01-14	418.62	421.70	415.41	420.48	176777
2022-01-18	415.10	415.74	409.93	412.64	233865
2022-01-19	413.34	421.50	412.65	416.80	232220
2022-01-20	418.50	426.77	416.57	417.97	262999
2022-01-21	418.35	421.78	411.60	414.27	294560
2022-01-24	407.23	417.16	397.58	417.01	314950
2022-01-25	410.51	411.47	397.59	405.23	365969
2022-01-26	409.25	415.20	400.64	405.99	348268
2022-01-27	425.00	427.00	396.58	397.41	392197
2022-01-28	399.38	410.45	391.28	410.04	345187
2022-01-31	408.22	422.03	408.22	421.43	309455
2022-02-01	420.97	424.48	415.61	422.30	290479
2022-02-02	423.00	429.78	420.83	428.42	320626
2022-02-03	424.57	429.09	421.50	422.72	171845
2022-02-04	420.74	423.93	414.03	417.71	195013
2022-02-07	417.73	424.29	417.73	421.89	157607
2022-02-08	421.44	424.39	417.20	423.50	189097
2022-02-09	429.03	433.27	427.36	432.21	158473
2022-02-10	423.35	433.36	421.45	424.89	162887
2022-02-11	425.70	428.00	417.35	421.44	239048
2022-02-14	421.84	424.59	411.58	416.94	187900
2022-02-15	419.91	426.07	418.96	425.44	169505
2022-02-16	422.71	429.49	419.19	426.47	207759
2022-02-17	422.75	426.85	418.27	419.98	169102
2022-02-18	419.36	424.12	416.45	419.92	177296
2022-02-22	419.44	421.28	412.24	416.77	146021
2022-02-23	418.81	418.90	404.85	406.72	202184
2022-02-24	398.45	418.10	398.45	418.08	240683
2022-02-25	418.64	428.96	417.12	428.63	167154
2022-02-28	423.92	431.62	421.47	429.38	322254
2022-03-01	428.00	429.60	421.81	425.73	226665
2022-03-02	427.51	442.04	425.88	440.82	277354
2022-03-03	442.13	443.50	437.74	442.04	243265
2022-03-04	441.45	450.51	435.97	450.03	351876
2022-03-07	447.38	451.45	433.87	435.00	426863
2022-03-08	436.26	441.39	427.32	430.56	251118
2022-03-09	436.01	443.92	433.00	441.42	244399
2022-03-10	435.67	440.02	421.90	425.07	373926
2022-03-11	428.49	429.99	420.04	420.40	205699
2022-03-14	421.90	427.65	415.88	418.68	169193
2022-03-15	420.16	429.15	419.63	426.51	253847
2022-03-16	430.00	436.29	424.35	428.53	316055
2022-03-17	427.04	433.30	423.86	432.91	254578
2022-03-18	432.84	437.80	431.54	437.38	328694
2022-03-21	436.92	449.11	435.00	448.74	330740
2022-03-22	450.00	452.40	444.55	449.81	251974
2022-03-23	449.21	456.00	446.12	454.64	386848
2022-03-24	458.30	468.12	455.42	467.93	314892
2022-03-25	469.77	474.42	466.32	471.58	309152
2022-03-28	471.43	473.53	467.29	470.83	340605
2022-03-29	475.00	475.99	464.04	471.37	286243
2022-03-30	473.47	474.53	469.96	473.12	256372
2022-03-31	473.10	478.09	471.96	472.63	272016
2022-04-01	471.74	477.15	467.09	474.30	269853
2022-04-04	475.32	485.50	474.05	484.70	397580
2022-04-05	484.10	490.75	480.66	481.28	350600
2022-04-06	478.29	481.32	475.06	476.25	250479
2022-04-07	474.41	481.24	473.65	479.70	248509
2022-04-08	480.11	482.82	475.15	480.68	217240
2022-04-11	480.65	488.08	472.77	473.27	317302
2022-04-12	476.89	483.94	475.00	477.65	198066
2022-04-13	478.42	484.72	476.41	480.20	299429
2022-04-14	482.66	486.85	480.11	480.24	206461
2022-04-18	478.83	482.91	476.66	481.33	145552
2022-04-19	481.84	486.67	479.54	482.46	212295
2022-04-20	483.45	490.72	482.40	488.63	241636
2022-04-21	491.21	493.97	478.35	479.41	204602
2022-04-22	475.75	480.04	467.03	467.88	202559
2022-04-25	465.79	469.26	457.20	468.68	312004
2022-04-26	466.83	469.56	462.57	462.57	405855
2022-04-27	456.92	470.77	450.11	451.16	402672
2022-04-28	457.16	460.18	450.96	452.89	374424
2022-04-29	449.51	452.95	430.85	431.55	448488
2022-05-02	430.88	437.50	418.94	428.46	310475
2022-05-03	428.10	428.65	417.85	417.98	314987
2022-05-04	418.71	428.06	413.58	427.94	305773
2022-05-05	423.46	424.88	411.87	417.96	450702
2022-05-06	416.16	418.12	402.87	407.52	516898
2022-05-09	401.02	405.29	396.69	399.00	549748
2022-05-10	401.63	401.64	388.90	392.01	563994
2022-05-11	390.71	398.32	385.43	388.47	439003
2022-05-12	387.33	387.58	374.65	384.77	616651
2022-05-13	387.33	400.95	387.00	400.95	482390
2022-05-16	398.14	400.12	392.90	396.10	332085
2022-05-17	401.14	407.53	400.68	406.44	312144
2022-05-18	402.26	405.01	389.30	390.95	230030
2022-05-19	389.16	393.81	385.54	390.60	316295
2022-05-20	390.29	391.76	374.03	386.10	401651
2022-05-23	389.79	395.20	381.27	393.42	302840
2022-05-24	391.33	391.83	383.75	390.75	199576
2022-05-25	389.52	390.46	383.69	387.78	227041
2022-05-26	390.01	392.59	387.48	388.25	313125
2022-05-27	392.15	398.23	388.53	398.21	302331
2022-05-31	397.11	407.26	393.43	405.15	886230
2022-06-01	407.92	407.92	395.29	398.83	163250
2022-06-02	398.90	414.41	397.02	414.22	247475
2022-06-03	410.13	416.18	404.64	405.15	171801
2022-06-06	407.86	409.32	403.27	406.74	332683
2022-06-07	401.77	413.14	401.77	412.94	166110
2022-06-08	410.25	413.18	401.84	402.18	223496
2022-06-09	400.55	405.79	393.34	393.73	269105
2022-06-10	385.70	387.42	380.22	380.58	278077
2022-06-13	374.16	379.32	366.94	369.38	323797
2022-06-14	369.00	370.60	361.26	364.83	360133
2022-06-15	368.09	377.73	367.53	372.67	320740
2022-06-16	364.81	364.81	351.69	352.61	417540
2022-06-17	353.36	354.99	344.66	350.35	434275
2022-06-21	353.90	366.14	353.90	364.21	451007
2022-06-22	360.05	367.38	360.05	363.44	367918
2022-06-23	365.24	366.69	358.23	365.23	193467
2022-06-24	370.17	378.23	369.00	378.02	371774
2022-06-27	381.47	381.47	375.73	378.34	206467
2022-06-28	379.64	385.54	371.48	372.01	190617
2022-06-29	372.97	373.11	366.67	371.75	229525
2022-06-30	367.80	380.71	367.71	375.11	394386
2022-07-01	374.31	380.04	371.22	379.63	239767
2022-07-05	373.47	380.06	366.89	379.74	307737
2022-07-06	380.31	385.80	377.26	382.13	223584
2022-07-07	382.53	387.38	382.16	384.86	192959
2022-07-08	383.68	386.40	382.66	384.16	177716
2022-07-11	381.79	383.77	378.79	380.55	145820
2022-07-12	379.97	384.38	374.32	375.98	193081
2022-07-13	370.79	377.89	368.73	375.46	184989
2022-07-14	371.26	374.03	367.13	372.62	152416
2022-07-15	378.96	382.99	375.00	382.03	221885
2022-07-18	384.21	386.68	380.64	382.04	257827
2022-07-19	385.98	397.00	384.85	395.57	234500
2022-07-20	397.90	402.07	396.19	399.67	171230
2022-07-21	399.72	404.17	398.68	404.11	161311
2022-07-22	404.89	406.39	399.37	400.93	139644
2022-07-25	400.22	402.83	397.46	400.00	166051
2022-07-26	400.20	400.53	395.70	400.07	196659
2022-07-27	379.10	384.35	368.41	372.01	868356
2022-07-28	373.55	383.72	371.71	383.46	413335
2022-07-29	383.01	399.22	381.27	391.40	434142
2022-08-01	386.94	395.16	384.48	393.15	181195
2022-08-02	391.25	397.99	389.98	391.49	183677
2022-08-03	393.31	400.23	391.29	399.35	215499
2022-08-04	398.62	400.00	394.77	398.16	199627
2022-08-05	394.62	399.16	390.37	398.99	139490
2022-08-08	403.16	403.16	391.73	392.83	184422
2022-08-09	393.49	398.36	386.30	387.98	205969
2022-08-10	394.41	395.83	388.91	395.28	301714
2022-08-11	398.76	401.93	394.53	395.09	205107
2022-08-12	397.87	401.58	394.52	401.50	249935
2022-08-15	399.14	404.10	399.14	401.93	300827
2022-08-16	399.20	405.80	399.20	405.25	182381
2022-08-17	402.00	403.73	396.82	399.99	172613
2022-08-18	401.00	404.29	400.02	403.48	148193
2022-08-19	401.66	401.80	396.11	397.11	180148
2022-08-22	392.57	392.92	384.71	385.47	135505
2022-08-23	387.68	387.68	382.80	383.58	113766
2022-08-24	385.36	387.70	383.57	386.63	130680
2022-08-25	389.22	393.46	385.50	393.27	152645
2022-08-26	393.24	393.42	383.70	383.70	312755
2022-08-29	379.84	382.14	376.66	377.74	148720
2022-08-30	378.67	378.67	370.30	371.19	222383
2022-08-31	370.68	371.55	365.64	368.36	282672
2022-09-01	367.17	372.17	364.58	371.98	213275
2022-09-02	376.55	376.55	366.10	367.71	243573
2022-09-06	369.10	370.65	364.86	366.72	296386
2022-09-07	366.66	377.69	366.45	377.01	183604
2022-09-08	374.91	380.31	373.66	380.07	145745
2022-09-09	382.37	388.86	382.37	387.65	154637
2022-09-12	389.29	391.23	387.72	390.00	182450
2022-09-13	383.33	383.64	373.32	374.96	226386
2022-09-14	373.54	380.97	372.84	380.21	229553
2022-09-15	379.50	380.53	371.65	372.30	212353
2022-09-16	369.04	372.46	366.74	371.36	299252
2022-09-19	369.05	372.10	366.57	372.06	190714
2022-09-20	369.94	374.72	367.60	372.84	252773
2022-09-21	375.50	378.68	367.34	368.15	237346
2022-09-22	367.27	368.15	360.34	360.34	430046
2022-09-23	357.47	357.47	348.61	351.40	278119
2022-09-26	350.02	354.49	347.52	348.54	170547
2022-09-27	353.00	353.00	340.88	343.76	229147
2022-09-28	344.57	351.74	343.01	350.00	207047
2022-09-29	345.64	347.60	340.98	344.18	280249
2022-09-30	344.46	346.80	337.06	337.47	432734
2022-10-03	341.78	349.31	338.84	347.60	382007
2022-10-04	353.49	358.57	353.49	357.63	345167
2022-10-05	352.88	357.69	352.74	354.00	198685
2022-10-06	353.66	355.36	348.68	349.02	210333
2022-10-07	344.82	345.41	338.49	340.13	206477
2022-10-10	342.91	344.90	336.21	337.90	182125
2022-10-11	337.34	339.60	330.97	333.16	224119
2022-10-12	334.29	335.04	329.59	332.08	201639
2022-10-13	325.68	341.24	325.00	341.24	655175
2022-10-14	342.23	347.54	330.95	331.10	299414
2022-10-17	336.00	342.66	336.00	341.35	255442
2022-10-18	350.60	352.58	345.42	346.15	281955
2022-10-19	343.42	350.11	343.42	348.51	181674
2022-10-20	349.02	349.49	338.96	340.49	196894
2022-10-21	341.65	352.00	340.82	350.48	468644
2022-10-24	351.88	357.82	349.88	357.15	260489
2022-10-25	358.34	362.09	355.54	360.39	320437
2022-10-26	365.00	382.28	360.28	376.67	419256
2022-10-27	380.82	383.94	379.00	379.93	354417
2022-10-28	382.00	395.37	380.16	395.14	410422
2022-10-31	392.45	401.11	392.45	397.98	553099
2022-11-01	401.75	402.79	398.40	400.96	318705
2022-11-02	400.28	403.05	390.42	390.68	429409
2022-11-03	384.77	392.77	382.80	391.03	373949
2022-11-04	395.52	402.56	392.25	395.03	342464
2022-11-07	396.65	408.30	393.28	408.28	366199
2022-11-08	410.00	413.11	403.72	408.21	464459
2022-11-09	406.16	408.08	402.53	405.36	245241
2022-11-10	418.60	422.46	415.82	421.25	297449
2022-11-11	419.20	420.23	410.06	412.99	273288
2022-11-14	411.57	418.36	406.37	407.02	331276
2022-11-15	412.59	413.30	406.26	413.27	296644
2022-11-16	412.85	416.56	411.84	414.53	214692
2022-11-17	410.13	411.61	403.90	404.76	203929
2022-11-18	410.30	410.30	404.33	407.09	269350
2022-11-21	404.68	405.45	403.59	404.86	304340
2022-11-22	408.46	415.42	406.05	415.20	211778
2022-11-23	414.84	420.92	412.19	419.94	173462
2022-11-25	421.00	421.44	417.94	420.17	59826
2022-11-28	417.59	418.99	412.00	413.33	156441
2022-11-29	412.90	415.22	407.80	408.78	200031
2022-11-30	407.99	420.12	406.80	420.10	257902
2022-12-01	420.50	428.47	419.28	424.45	219255
2022-12-02	420.00	428.18	420.00	427.19	155216
2022-12-05	423.40	424.96	421.13	423.53	231138
2022-12-06	424.79	424.79	412.84	413.26	178446
2022-12-07	412.29	418.01	411.00	411.13	157236
2022-12-08	413.99	415.95	409.42	411.23	136024
2022-12-09	409.86	410.65	405.48	405.69	125771
2022-12-12	411.09	420.14	407.10	419.80	275982
2022-12-13	430.71	430.71	417.75	420.91	234517
2022-12-14	420.51	425.05	417.49	421.07	223645
2022-12-15	415.92	415.92	404.41	405.21	182060
2022-12-16	400.86	403.48	394.90	396.46	331552
2022-12-19	396.06	398.25	389.86	390.28	193674
2022-12-20	391.00	394.24	389.43	392.15	203169
2022-12-21	394.37	399.71	392.35	399.66	157002
2022-12-22	397.14	397.14	388.25	393.31	132678
2022-12-23	393.74	395.91	391.32	393.75	94599
2022-12-27	395.75	398.26	391.62	397.03	97489
2022-12-28	396.95	400.68	390.01	390.69	124724
2022-12-29	393.76	399.51	392.13	398.15	115419
2022-12-30	395.73	401.27	392.75	399.91	157810
2023-01-03	403.50	403.50	396.12	400.77	206802
2023-01-04	404.64	409.09	401.99	408.48	186695
2023-01-05	404.59	405.31	396.96	398.43	127186
2023-01-06	403.28	409.58	399.61	408.54	165668
2023-01-09	410.95	417.92	406.17	408.40	151010
2023-01-10	409.09	411.36	406.76	409.25	93531
2023-01-11	411.45	413.57	407.83	410.98	144792
2023-01-12	411.41	416.44	408.56	416.13	143981
2023-01-13	414.30	418.40	412.54	416.13	157715
2023-01-17	417.26	420.85	413.53	415.97	282936
2023-01-18	419.17	420.40	404.63	405.73	210520
2023-01-19	404.16	405.18	399.22	400.83	166216
2023-01-20	402.17	406.94	400.71	404.23	211679
2023-01-23	405.05	410.96	403.56	407.78	251031
2023-01-24	407.80	413.00	404.85	410.32	285990
2023-01-25	418.00	432.16	418.00	429.50	512914
2023-01-26	434.48	435.49	422.80	426.62	213916
2023-01-27	421.62	425.00	419.08	422.32	188610
2023-01-30	420.13	424.45	417.42	418.86	179556
2023-01-31	419.84	424.26	417.06	424.26	204015
2023-02-01	421.58	430.82	420.82	429.67	262762
2023-02-02	433.54	436.37	431.01	434.03	209955
2023-02-03	431.14	436.12	429.13	433.58	183414
2023-02-06	433.93	436.90	431.24	432.02	130176
2023-02-07	431.04	439.49	429.92	437.39	154873
2023-02-08	434.83	437.74	431.50	433.80	130063
2023-02-09	436.09	440.30	434.68	435.99	192246
2023-02-10	434.11	439.25	432.67	438.36	144226
2023-02-13	438.19	444.53	435.55	444.50	172603
2023-02-14	442.01	447.60	438.70	441.45	173563
2023-02-15	438.86	446.51	433.94	446.44	151849
2023-02-16	440.69	445.35	438.33	438.58	195205
2023-02-17	435.40	439.07	435.38	438.95	166335
2023-02-21	436.70	436.70	427.31	428.91	130672
2023-02-22	428.97	431.58	427.26	428.94	141039
2023-02-23	430.80	433.57	425.76	431.18	124699
2023-02-24	426.28	430.56	425.29	429.64	111662
2023-02-27	433.63	434.92	427.32	430.14	123453
2023-02-28	430.23	437.55	427.85	430.07	242130
2023-03-01	429.35	432.81	425.87	428.40	140316
2023-03-02	426.34	432.86	424.00	432.65	123404
2023-03-03	435.13	440.60	433.34	437.91	132711
2023-03-06	437.66	441.45	437.48	438.42	126754
2023-03-07	439.44	441.01	427.68	429.06	107408
2023-03-08	429.08	430.98	424.21	428.83	117733
2023-03-09	431.85	431.85	420.46	421.11	132089
2023-03-10	421.11	421.11	409.30	412.55	187325
2023-03-13	408.00	412.04	405.08	407.48	176634
2023-03-14	411.32	415.47	408.79	414.72	247765
2023-03-15	406.57	408.82	400.38	405.52	190858
2023-03-16	401.63	413.63	401.63	413.12	131348
2023-03-17	411.30	412.89	405.70	408.26	411879
2023-03-20	409.89	421.06	409.73	418.25	201073
2023-03-21	422.43	425.40	418.78	424.56	218892
2023-03-22	423.68	433.00	420.68	421.05	347158
2023-03-23	421.00	425.53	415.09	418.32	120170
2023-03-24	416.03	425.00	415.08	424.96	154919
2023-03-27	428.91	429.49	424.87	427.20	216283
2023-03-28	426.96	430.57	424.51	428.89	147476
2023-03-29	432.94	435.72	431.38	433.91	141042
2023-03-30	435.00	439.12	434.34	438.41	161833
2023-03-31	440.34	447.49	440.34	447.36	192012
2023-04-03	446.35	448.71	443.31	445.59	169692
2023-04-04	445.15	445.15	437.09	438.34	136809
2023-04-05	435.98	436.05	432.50	433.74	150549
2023-04-06	432.36	438.00	431.27	433.83	321920
2023-04-10	433.43	436.78	432.36	436.16	143290
2023-04-11	436.99	440.32	436.21	437.75	111270
2023-04-12	440.18	443.26	437.55	439.37	119419
2023-04-13	439.22	442.64	438.14	442.49	154458
2023-04-14	440.86	443.38	438.00	439.92	119101
2023-04-17	441.74	443.04	435.48	438.11	152234
2023-04-18	438.42	440.95	434.86	436.09	134679
2023-04-19	432.06	432.13	427.06	427.64	272211
2023-04-20	426.21	428.44	423.39	426.20	202263
2023-04-21	426.53	428.49	425.37	427.79	136468
2023-04-24	426.91	428.91	422.66	425.99	160298
2023-04-25	423.73	423.73	415.28	416.08	204247
2023-04-26	408.70	414.93	395.94	404.92	542684
2023-04-27	404.86	412.63	400.56	410.99	353778
2023-04-28	409.10	415.96	408.88	414.40	202746
2023-05-01	414.91	419.83	414.73	416.76	161906
2023-05-02	414.79	416.26	409.94	413.00	167956
2023-05-03	415.86	417.00	410.58	411.06	198334
2023-05-04	408.70	410.20	403.80	408.57	155148
2023-05-05	412.60	415.04	411.39	413.00	135869
2023-05-08	414.41	416.00	411.03	413.45	114703
2023-05-09	411.26	413.35	410.46	410.58	155381
2023-05-10	414.23	415.51	407.51	413.90	216930
2023-05-11	413.30	415.14	410.13	413.64	243396
2023-05-12	415.32	415.50	409.51	410.98	204306
2023-05-15	411.36	415.08	409.19	414.67	228252
2023-05-16	413.45	416.23	409.30	409.96	198761
2023-05-17	413.02	414.39	409.38	412.97	230418
2023-05-18	413.29	417.85	413.00	417.72	229860
2023-05-19	420.58	421.75	415.08	416.26	204883
2023-05-22	416.00	421.69	413.85	420.91	252640
2023-05-23	418.00	419.54	404.60	404.67	227324
2023-05-24	401.74	402.08	391.05	394.16	473768
2023-05-25	394.61	396.43	393.02	395.13	759184
2023-05-26	396.43	399.91	395.19	397.31	525726
2023-05-30	397.20	399.78	393.80	396.52	371536
2023-05-31	393.50	395.37	386.22	388.65	925143
2023-06-01	390.56	391.54	387.01	391.41	259232
2023-06-02	393.78	398.78	392.55	397.42	317498
2023-06-05	397.27	395.24	388.90	391.16	236892
2023-06-06	392.22	393.73	391.30	391.99	325875
2023-06-07	392.74	398.29	391.60	397.98	477521
2023-06-08	396.95	399.77	392.53	396.81	329109
2023-06-09	397.49	397.49	391.12	391.99	344616
2023-06-12	392.24	399.85	392.10	398.76	314362
2023-06-13	398.62	403.96	398.62	402.55	197076
2023-06-14	402.09	405.93	397.69	398.72	237137
2023-06-15	396.97	410.40	396.04	409.01	281820
2023-06-16	410.65	413.08	405.86	406.43	371982
2023-06-20	403.38	405.28	399.25	399.67	248982
2023-06-21	394.61	403.98	394.61	401.94	236909
2023-06-22	401.28	401.54	397.69	398.92	191780
2023-06-23	395.55	400.37	395.55	399.09	343338
2023-06-26	400.42	403.41	396.65	402.01	253670
2023-06-27	403.69	405.25	401.95	403.01	171493
2023-06-28	401.89	403.10	399.51	401.51	144412
2023-06-29	401.58	407.68	401.58	407.28	149560
2023-06-30	410.10	416.04	407.47	411.11	240847
2023-07-03	409.57	411.80	406.15	410.45	97279
2023-07-05	407.47	408.05	404.26	406.75	240917
2023-07-06	403.59	408.18	401.40	407.69	220237
2023-07-07	406.88	414.45	406.88	409.97	192677
2023-07-10	409.97	417.54	409.41	414.10	187315
2023-07-11	415.51	416.82	411.25	416.59	156842
2023-07-12	420.10	420.10	416.45	418.24	171829
2023-07-13	418.22	420.12	414.52	416.24	179847
2023-07-14	415.40	415.73	409.21	411.53	148033
2023-07-17	411.59	415.77	411.35	414.67	102878
2023-07-18	413.26	416.17	408.72	408.79	228306
2023-07-19	407.71	410.65	405.50	406.68	314651
2023-07-20	406.76	409.86	403.86	407.92	259483
2023-07-21	408.93	413.39	406.99	412.45	276556
2023-07-24	413.84	414.09	409.50	413.81	216884
2023-07-25	412.97	415.84	408.53	414.72	305695
2023-07-26	416.92	416.92	387.21	387.87	743134
2023-07-27	389.80	389.80	372.56	378.77	728011
2023-07-28	380.26	385.50	379.74	382.02	696561
2023-07-31	381.70	385.31	380.61	384.53	318727
2023-08-01	381.99	390.06	381.10	389.25	373327
2023-08-02	387.77	391.01	382.41	382.57	340900
2023-08-03	382.37	383.35	377.76	381.95	245259
2023-08-04	382.48	383.38	378.23	379.26	242392
2023-08-07	381.03	382.45	378.38	382.23	270203
2023-08-08	379.82	385.91	378.77	385.00	240480
2023-08-09	384.17	384.78	380.55	383.28	210360
2023-08-10	383.98	387.05	382.10	383.84	237186
2023-08-11	383.25	384.90	379.84	383.39	463886
2023-08-14	389.57	402.92	387.56	402.49	406626
2023-08-15	401.05	403.07	398.58	400.13	270055
2023-08-16	398.61	402.85	398.52	400.82	313135
2023-08-17	403.49	404.32	400.11	400.43	267673
2023-08-18	396.82	404.27	395.62	403.63	280507
2023-08-21	403.11	406.48	402.62	404.42	246478
2023-08-22	405.59	407.38	403.98	406.26	212459
2023-08-23	407.91	413.30	407.61	411.74	228486
2023-08-24	411.73	413.59	404.65	406.00	275147
2023-08-25	407.89	410.55	405.75	408.55	238714
2023-08-28	410.14	417.39	409.90	416.13	240285
2023-08-29	416.13	418.08	413.58	417.91	221892
2023-08-30	416.22	421.88	413.40	420.07	193354
2023-08-31	421.30	421.82	418.18	418.30	323904
2023-09-01	420.28	423.59	418.47	420.53	268896
2023-09-05	421.59	421.59	412.78	412.90	253331
2023-09-06	412.52	415.18	411.11	414.01	247983
2023-09-07	411.71	413.24	407.65	410.01	348597
2023-09-08	410.21	413.00	406.18	410.22	304976
2023-09-11	411.08	411.43	400.60	409.22	300905
2023-09-12	407.47	412.25	405.93	408.85	251693
2023-09-13	409.13	410.35	405.36	409.35	268950
2023-09-14	411.30	416.63	407.28	415.72	326336
2023-09-15	418.09	420.00	412.82	415.04	405946
2023-09-18	415.46	421.28	412.98	420.06	313622
2023-09-19	420.15	423.40	418.50	421.85	322807
2023-09-20	423.82	426.17	418.52	419.14	224298
2023-09-21	416.34	416.34	412.06	414.54	315633
2023-09-22	414.95	419.84	412.07	417.88	279128
2023-09-25	416.19	419.00	413.71	414.88	262170
2023-09-26	412.51	414.02	406.96	407.26	270114
2023-09-27	411.01	414.91	408.15	413.44	275678
2023-09-28	414.63	416.20	409.10	410.32	364920
2023-09-29	412.17	412.66	405.68	408.58	525010
2023-10-02	406.47	407.23	400.46	402.28	402986
2023-10-03	401.58	402.98	396.06	399.30	325004
2023-10-04	400.26	402.00	395.54	401.28	243701
2023-10-05	401.84	403.71	396.13	398.10	266316
2023-10-06	395.08	403.88	395.08	401.42	240301
2023-10-09	400.60	413.71	400.60	410.50	243452
2023-10-10	411.46	413.96	410.28	411.02	179838
2023-10-11	411.58	414.15	409.10	412.59	155661
2023-10-12	413.89	413.89	405.14	406.97	173305
2023-10-13	408.30	408.64	402.14	404.58	179363
2023-10-16	407.25	410.50	403.47	409.30	140732
2023-10-17	406.70	411.79	404.87	410.03	156838
2023-10-18	406.00	408.31	398.50	398.85	157840
2023-10-19	398.05	402.44	392.26	393.61	261565
2023-10-20	394.20	394.38	388.07	388.38	194168
2023-10-23	386.36	389.81	384.35	385.05	245636
2023-10-24	386.83	389.66	384.72	386.19	238217
2023-10-25	383.56	395.01	371.03	373.28	487193
2023-10-26	373.13	375.92	371.23	372.24	287365
2023-10-27	371.39	376.14	367.73	370.71	282772
2023-10-30	373.83	374.86	369.12	372.36	282466
2023-10-31	374.00	378.19	372.91	374.59	182764
2023-11-01	375.00	375.33	364.98	368.84	359757
2023-11-02	372.12	375.52	372.12	373.16	254063
2023-11-03	376.82	382.29	376.82	379.46	304514
2023-11-06	380.37	380.37	374.39	377.18	188471
2023-11-07	376.82	379.66	373.29	378.54	164665
2023-11-08	380.70	380.70	375.59	378.78	165136
2023-11-09	380.71	381.35	375.29	376.44	129836
2023-11-10	378.37	383.60	376.52	382.80	174360
2023-11-13	382.50	386.78	377.33	384.27	161819
2023-11-14	390.16	394.50	388.80	393.46	154648
2023-11-15	394.59	395.53	390.94	393.00	212460
2023-11-16	392.99	398.03	389.35	389.65	177563
2023-11-17	392.02	392.02	388.49	390.49	195587
2023-11-20	390.74	392.22	387.98	390.98	165715
2023-11-21	390.22	395.71	390.22	392.87	150494
2023-11-22	394.94	397.94	394.57	395.44	142572
2023-11-24	394.34	399.76	393.50	399.58	126082
2023-11-27	398.60	399.62	396.38	398.42	209781
2023-11-28	399.10	401.85	394.95	395.04	144238
2023-11-29	398.42	401.14	397.96	399.10	194392
2023-11-30	400.85	404.00	397.23	402.96	797124
2023-12-01	402.58	409.37	402.58	409.02	241947
2023-12-04	406.50	411.86	406.50	409.58	230772
2023-12-05	409.15	409.15	401.73	402.05	169515
2023-12-06	403.91	407.20	401.97	404.59	166271
2023-12-07	405.41	407.38	403.69	406.99	184740
2023-12-08	407.03	411.80	404.03	411.49	202834
2023-12-11	408.56	418.24	408.09	417.39	405613
2023-12-12	417.39	423.50	414.45	420.59	345500
2023-12-13	421.17	425.00	416.06	421.90	215755
2023-12-14	424.86	428.61	412.80	428.17	373553
2023-12-15	428.23	431.86	424.44	425.92	411216
2023-12-18	427.04	427.48	420.27	425.97	258702
2023-12-19	427.91	429.18	424.56	428.82	212443
2023-12-20	427.75	431.33	421.89	421.98	258825
2023-12-21	424.34	427.42	420.40	426.30	226336
2023-12-22	430.45	435.00	421.03	433.45	219425
2023-12-26	433.00	438.01	433.00	437.48	125675
2023-12-27	437.80	441.85	436.05	441.73	239451
2023-12-28	441.89	445.48	441.20	444.21	241403
2023-12-29	442.81	448.19	442.81	446.29	313543
2024-01-02	441.38	445.38	437.58	438.30	310535
2024-01-03	435.72	441.82	433.30	439.34	309216
2024-01-04	440.60	443.11	438.16	438.19	250953
2024-01-05	438.18	438.91	432.48	435.47	165667
2024-01-08	435.47	441.92	435.43	441.30	209424
2024-01-09	437.04	440.13	436.92	438.25	160776
2024-01-10	438.28	441.95	436.85	440.83	153882
2024-01-11	441.79	442.03	437.48	440.23	114752
2024-01-12	443.32	443.32	439.12	440.46	169723
2024-01-16	438.77	439.22	436.03	436.57	165559
2024-01-17	434.09	437.71	425.37	425.41	227908
2024-01-18	427.08	433.58	424.00	432.54	192698
2024-01-19	435.10	436.25	430.36	435.63	170768
2024-01-22	438.59	442.49	437.76	438.66	198515
2024-01-23	440.33	442.13	438.14	441.98	247060
2024-01-24	447.88	447.88	417.72	417.92	490489
2024-01-25	419.67	429.75	415.88	424.91	303800
2024-01-26	425.05	426.24	416.43	418.96	212957
2024-01-29	418.11	429.42	416.88	429.17	211223
2024-01-30	428.27	431.00	424.88	428.27	177650
2024-01-31	429.75	429.75	418.02	418.47	273788
2024-02-01	419.14	427.80	415.87	427.58	300273
2024-02-02	425.51	434.62	425.02	432.74	176957
2024-02-05	431.01	431.01	423.37	430.41	175024
2024-02-06	431.69	434.18	430.41	434.04	165134
2024-02-07	436.06	436.06	431.18	432.09	225382
2024-02-08	433.35	434.77	428.84	430.67	167318
2024-02-09	429.69	434.28	428.00	434.03	148189
2024-02-12	433.70	435.63	425.97	427.07	214479
2024-02-13	424.96	433.06	415.48	420.19	239991
2024-02-14	423.76	427.60	422.81	427.53	191015
2024-02-15	428.39	431.53	424.94	431.48	248445
2024-02-16	431.10	433.67	426.71	432.26	162952
2024-02-20	429.47	431.85	426.73	430.76	193553
2024-02-21	431.83	431.83	422.94	426.48	206305
2024-02-22	429.94	433.53	426.47	430.94	142272
2024-02-23	432.44	435.61	428.31	432.87	125011
2024-02-26	431.86	432.06	425.77	426.23	208484
2024-02-27	427.31	427.98	424.84	424.90	127940
2024-02-28	423.17	425.46	422.02	425.43	277498
2024-02-29	426.97	428.86	423.18	427.27	296168
2024-03-01	427.27	428.32	423.01	425.00	215618
2024-03-04	425.65	432.11	424.94	428.45	357642
2024-03-05	428.16	430.30	420.51	423.21	203624
2024-03-06	425.55	429.51	423.75	425.41	167402
2024-03-07	427.08	428.79	424.97	428.14	127050
2024-03-08	428.78	430.00	424.01	425.98	210636
2024-03-11	424.84	427.16	423.49	424.90	140340
2024-03-12	426.25	426.57	423.60	424.87	170478
2024-03-13	426.53	426.53	421.06	421.24	190745
2024-03-14	419.94	420.51	414.00	415.56	227099
2024-03-15	410.75	416.17	410.75	415.12	286868
2024-03-18	416.98	418.73	413.79	414.68	237458
2024-03-19	415.07	421.67	413.16	421.50	201135
2024-03-20	421.87	427.17	421.87	423.70	247490
2024-03-21	426.04	430.25	422.54	423.54	253094
2024-03-22	423.80	427.96	422.98	424.03	169940
2024-03-25	423.79	424.33	419.64	422.01	180748
2024-03-26	422.79	424.61	421.25	423.45	217908
2024-03-27	425.14	429.94	425.14	429.01	182335
2024-03-28	429.29	432.81	426.98	429.32	248608
2024-04-01	429.73	429.95	422.95	424.93	138552
2024-04-02	423.85	424.07	420.28	422.47	155096
2024-04-03	420.87	426.58	420.86	420.93	146479
2024-04-04	425.07	426.66	415.20	416.85	207011
2024-04-05	415.62	418.87	413.11	416.86	218624
2024-04-08	417.75	418.90	413.51	414.57	275595
2024-04-09	415.01	417.00	412.77	416.06	529479
2024-04-10	411.33	411.68	399.96	402.48	320042
2024-04-11	402.83	406.74	399.49	403.66	187952
2024-04-12	400.00	403.08	397.37	398.48	163523
2024-04-15	402.97	402.97	396.49	399.99	238397
2024-04-16	401.33	405.05	398.51	401.00	214339
2024-04-17	403.98	403.98	397.79	400.27	187620
2024-04-18	401.35	401.87	397.33	400.14	187278
2024-04-19	401.86	402.97	399.61	401.36	185735
2024-04-22	403.63	406.97	400.25	404.08	235369
2024-04-23	402.69	410.68	399.63	407.06	292441
2024-04-24	369.99	382.99	355.41	362.50	1097313
2024-04-25	365.44	378.38	361.46	376.98	684295
2024-04-26	372.96	381.02	372.96	374.64	471369
2024-04-29	375.94	385.72	375.94	382.89	351221
2024-04-30	382.07	385.98	380.44	381.48	331144
2024-05-01	380.89	386.41	378.53	383.03	333869
2024-05-02	384.86	385.83	383.06	385.60	356384
2024-05-03	390.05	392.35	383.22	385.34	386120
2024-05-06	387.89	390.92	387.02	390.44	225490
2024-05-07	393.09	395.16	391.74	393.03	184518
2024-05-08	391.06	393.65	388.95	391.72	200354
2024-05-09	391.40	394.09	390.20	392.62	193958
2024-05-10	393.47	395.90	391.72	393.49	174622
2024-05-13	394.23	398.86	390.65	390.82	197981
2024-05-14	392.60	396.54	391.42	396.00	224140
2024-05-15	397.82	406.35	397.23	403.52	370741
2024-05-16	404.64	404.64	399.68	402.26	224720
2024-05-17	403.58	407.32	402.89	406.43	246885
2024-05-20	406.46	410.85	405.74	407.55	268092
2024-05-21	406.09	409.96	401.71	407.90	238706
2024-05-22	408.85	412.69	407.17	409.22	148211
2024-05-23	410.00	410.04	399.40	400.98	277508
2024-05-24	402.16	404.34	400.38	402.49	140014
2024-05-28	402.40	403.60	394.28	394.95	233690
2024-05-29	391.02	394.66	385.90	385.94	325775
2024-05-30	388.69	394.17	387.34	393.70	192654
2024-05-31	393.95	397.41	391.54	396.95	365185
2024-06-03	397.94	398.68	392.27	393.61	233901
2024-06-04	392.68	397.44	390.80	395.40	288455
2024-06-05	397.65	397.65	390.98	395.00	234280
2024-06-06	395.29	396.25	392.11	393.00	232721
2024-06-07	391.00	394.87	388.92	389.06	251284
2024-06-10	387.71	390.70	386.92	389.08	219383
2024-06-11	386.57	389.00	384.65	388.13	174506
2024-06-12	390.99	397.63	388.62	397.19	229444
2024-06-13	394.85	397.88	390.31	394.23	232987
2024-06-14	391.53	394.71	389.35	389.60	172549
2024-06-17	389.10	389.79	386.21	387.61	303216
2024-06-18	387.67	391.70	385.76	386.37	418746
2024-06-20	384.86	387.29	381.40	386.54	402182
2024-06-21	387.88	389.60	385.61	388.60	486437
2024-06-24	389.54	391.82	386.72	391.23	327855
2024-06-25	390.27	390.27	383.81	385.16	279449
2024-06-26	382.80	385.82	380.63	384.28	181008
2024-06-27	386.04	387.54	383.75	386.41	201289
2024-06-28	388.41	391.70	384.42	387.98	406051
2024-07-01	389.66	390.50	382.88	382.91	261818
2024-07-02	382.59	388.19	381.50	384.56	193445
2024-07-03	384.72	390.63	384.72	387.28	136135
2024-07-05	386.09	388.06	381.03	381.47	292516
2024-07-08	384.05	385.01	381.97	382.84	348986
2024-07-09	382.40	386.56	381.39	381.69	203579
2024-07-10	383.62	389.59	382.81	388.70	173254
2024-07-11	391.00	396.73	391.00	393.99	291223
2024-07-12	396.32	397.84	393.81	394.11	193046
2024-07-15	394.36	398.01	392.65	394.87	212175
2024-07-16	395.85	404.54	394.37	403.42	332862
2024-07-17	402.95	405.85	401.69	402.06	270408
2024-07-18	400.40	404.73	398.87	399.12	269402
2024-07-19	401.03	401.03	391.58	392.93	414013
2024-07-22	395.54	398.97	392.73	397.74	208992
2024-07-23	400.30	404.86	399.89	402.17	326696
2024-07-24	419.00	424.10	410.47	417.00	733274
2024-07-25	415.81	422.86	413.69	415.70	480876
2024-07-26	420.00	425.90	415.91	421.56	335622
2024-07-29	422.20	424.01	421.01	423.04	314661
2024-07-30	424.74	426.23	421.51	423.98	218479
2024-07-31	424.50	429.83	420.91	421.86	316298
2024-08-01	422.42	424.50	414.65	418.18	222225
2024-08-02	415.24	416.28	407.83	410.54	328712
2024-08-05	404.04	405.33	397.78	399.73	296642
2024-08-06	400.22	411.93	399.06	406.54	340225
2024-08-07	408.31	414.32	403.78	404.62	183665
2024-08-08	404.75	410.61	404.45	410.18	153333
2024-08-09	409.86	410.10	405.38	409.04	137245
2024-08-12	409.27	410.54	404.75	407.59	170616
2024-08-13	408.36	410.98	406.36	410.86	159614
2024-08-14	410.77	410.96	406.42	408.53	131954
2024-08-15	411.63	414.00	409.06	413.36	132713
2024-08-16	413.36	416.97	412.80	416.58	144169
2024-08-19	416.43	419.44	415.97	419.42	124351
2024-08-20	419.45	419.45	415.02	415.45	142205
2024-08-21	417.27	420.83	415.78	418.73	230962
2024-08-22	418.97	420.94	417.23	417.75	122533
2024-08-23	420.00	422.94	418.56	422.52	104227
2024-08-26	424.00	427.00	421.78	422.17	80094
2024-08-27	422.17	426.37	421.67	425.53	97186
2024-08-28	426.29	429.39	424.30	425.46	138316
2024-08-29	427.44	432.06	425.30	426.61	170624
2024-08-30	428.12	433.80	424.73	432.80	296960
2024-09-03	431.78	432.00	419.25	420.00	209186
2024-09-04	420.70	430.59	420.70	429.60	329659
2024-09-05	430.20	432.55	427.47	430.47	255491
2024-09-06	429.29	431.52	421.27	421.77	235148
2024-09-09	424.61	431.16	422.18	424.26	262425
2024-09-10	425.30	429.62	422.91	427.71	175601
2024-09-11	425.47	426.21	416.00	425.67	144187
2024-09-12	424.65	427.59	418.91	427.59	181997
2024-09-13	428.38	429.69	426.73	427.75	141920
2024-09-16	429.66	432.31	427.76	429.14	135020
2024-09-17	429.14	432.20	426.27	428.89	170863
2024-09-18	429.50	432.78	425.96	426.75	161260
2024-09-19	432.00	437.45	427.24	436.61	251273
2024-09-20	434.45	437.34	428.76	432.13	625598
2024-09-23	432.48	433.30	430.00	432.74	169597
2024-09-24	431.02	435.87	430.02	435.28	164570
2024-09-25	436.04	436.04	432.17	433.51	149988
2024-09-26	436.27	438.82	433.07	436.19	189784
2024-09-27	438.38	439.81	433.50	435.74	209681
2024-09-30	435.24	438.00	432.05	437.66	185953
2024-10-01	438.29	442.29	432.26	439.48	208818
2024-10-02	438.36	444.04	437.66	443.17	220538
2024-10-03	443.17	443.17	437.66	439.54	154080
2024-10-04	442.75	444.15	437.99	440.70	184938
2024-10-07	438.16	438.72	433.42	436.59	207865
2024-10-08	439.23	442.40	436.91	441.25	197432
2024-10-09	441.25	448.01	441.25	445.49	191614
2024-10-10	442.99	447.45	441.66	446.60	154920
2024-10-11	446.60	455.69	445.14	454.08	271427
2024-10-14	454.00	455.55	451.92	453.84	165319
2024-10-15	455.92	458.15	448.94	450.30	303734
2024-10-16	448.58	450.66	444.60	445.47	305123
2024-10-17	446.84	449.82	444.97	448.73	192177
2024-10-18	450.04	452.34	448.26	450.06	289878
2024-10-21	449.56	453.30	445.97	446.93	202457
2024-10-22	446.93	446.93	442.40	443.49	241968
2024-10-23	445.89	470.84	445.89	470.09	501858
2024-10-24	470.56	474.15	466.52	472.86	324222
2024-10-25	475.73	475.73	465.87	469.19	205880
2024-10-28	470.00	472.01	466.57	466.72	234896
2024-10-29	466.17	466.18	462.34	463.60	174097
2024-10-30	461.19	465.32	460.75	461.52	160087
2024-10-31	460.00	462.26	455.28	455.32	277888
2024-11-01	455.95	460.83	453.06	455.20	192224
2024-11-04	457.06	460.02	455.00	457.92	189507
2024-11-05	459.81	462.12	457.68	459.37	200395
2024-11-06	474.06	483.52	473.88	480.74	357986
2024-11-07	480.00	483.24	477.29	477.66	249782
2024-11-08	479.78	492.00	479.35	489.24	343550
2024-11-11	490.89	491.06	480.50	487.62	254851
2024-11-12	487.84	491.87	487.67	487.83	187967
2024-11-13	486.76	491.85	484.53	486.77	237125
2024-11-14	485.82	486.46	475.50	476.56	242226
2024-11-15	472.60	475.95	468.63	470.15	292840
2024-11-18	471.85	473.38	465.15	465.89	261691
2024-11-19	461.00	469.85	458.89	464.82	241784
2024-11-20	467.28	470.77	462.67	470.45	257387
2024-11-21	472.61	481.84	471.67	480.22	269875
2024-11-22	483.12	486.16	482.01	483.69	226008
2024-11-25	485.33	485.68	475.70	477.61	752386
2024-11-26	477.90	483.11	476.00	479.03	150278
2024-11-27	479.41	486.50	478.33	485.68	201543
2024-11-29	486.98	488.76	484.67	485.26	157620
2024-12-02	485.46	485.46	478.94	480.10	252896
2024-12-03	481.98	481.98	477.14	478.52	152635
2024-12-04	478.57	481.78	476.04	478.89	158159
2024-12-05	480.03	480.03	475.26	476.72	189891
2024-12-06	474.90	477.94	472.25	473.55	255053
2024-12-09	473.44	473.91	469.08	470.74	275672
2024-12-10	473.41	476.45	467.67	471.02	367049
2024-12-11	472.64	477.77	472.64	474.82	285287
2024-12-12	474.21	480.14	467.69	478.96	233741
2024-12-13	479.23	480.81	474.00	475.05	176083
2024-12-16	474.62	480.58	471.59	475.96	264014
2024-12-17	475.09	477.40	469.23	470.66	194320
2024-12-18	471.30	472.58	458.05	458.44	209484
2024-12-19	458.64	465.92	457.54	464.95	259744
2024-12-20	463.62	471.54	460.89	467.25	609302
2024-12-23	466.83	470.42	461.84	470.10	169598
2024-12-24	470.02	475.18	468.72	475.01	102452
2024-12-26	472.99	477.64	471.95	476.57	109819
2024-12-27	472.78	477.96	469.30	471.44	201156
2024-12-30	468.32	468.32	461.46	465.23	152349
2024-12-31	467.06	467.06	461.27	464.13	159086
2025-01-02	464.39	466.50	456.67	457.99	218497
2025-01-03	460.84	463.02	457.02	459.70	216104
2025-01-06	459.50	461.15	454.11	455.51	214298
2025-01-07	455.71	465.67	455.71	458.78	239988
2025-01-08	458.80	462.76	455.95	461.96	167241
2025-01-10	458.07	459.75	454.92	456.40	186158
2025-01-13	454.08	461.71	452.93	460.79	197563
2025-01-14	461.56	466.25	460.18	465.93	136359
2025-01-15	470.31	472.72	466.02	468.98	177207
2025-01-16	469.32	473.92	466.81	472.08	211850
2025-01-17	474.13	477.34	471.28	473.89	264413
2025-01-21	474.00	482.02	474.00	480.41	377460
2025-01-22	493.55	515.99	490.00	511.67	668823
2025-01-23	514.72	518.85	505.00	515.08	384741
2025-01-24	513.85	515.48	500.79	514.41	333468
2025-01-27	511.53	514.88	501.15	508.60	336497
2025-01-28	509.57	511.06	504.88	509.18	220793
2025-01-29	511.12	511.21	505.90	508.75	226321
2025-01-30	512.45	519.38	512.45	518.84	217758
2025-01-31	518.75	522.50	510.53	511.33	297351
2025-02-03	506.27	513.21	495.24	507.50	264538
2025-02-04	508.00	517.58	508.00	514.47	242602
2025-02-05	516.99	516.99	509.64	515.48	179130
2025-02-06	517.58	517.58	508.66	510.00	259339
2025-02-07	511.42	514.06	508.73	511.56	195314
2025-02-10	512.32	513.77	505.59	511.25	170642
2025-02-11	507.84	510.28	506.08	508.54	139948
2025-02-12	505.00	509.60	503.07	505.92	223256
2025-02-13	505.30	509.15	498.42	499.28	259140
2025-02-14	499.37	500.42	487.24	489.73	322036
2025-02-18	491.03	497.52	489.20	496.89	270187
2025-02-19	498.52	504.03	498.32	502.07	171762
2025-02-20	500.11	501.47	497.16	500.99	140758
2025-02-21	501.19	501.92	489.24	491.03	253701
2025-02-24	491.95	498.16	488.14	496.03	244656
2025-02-25	496.53	501.78	493.71	500.43	216464
2025-02-26	500.84	504.11	499.88	501.29	198528
2025-02-27	501.00	504.00	498.89	500.86	232404
2025-02-28	502.07	515.85	498.55	515.02	443451
2025-03-03	518.16	520.92	509.51	512.96	363256
2025-03-04	506.29	507.09	491.64	492.96	442958
2025-03-05	491.34	499.40	489.83	497.02	250982
2025-03-06	493.15	496.60	489.11	491.27	258818
2025-03-07	487.20	490.14	476.89	482.94	379963
2025-03-10	478.52	485.00	474.47	479.06	329621
2025-03-11	480.10	494.85	474.25	488.42	441562
2025-03-12	490.44	491.87	481.89	485.40	391927

Explore More About TDY

Coins representing dividend payouts and trends

TDY Dividend History

Discover Teledyne Technologies Inc'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

TDY Stock Split History

Discover Teledyne Technologies Inc'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

TDY Historical Prices

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

Web Analytics