TFC Historical Prices

Summary

Key Stock Metrics

33.56

(April 7, 2025)

52-Week Low

50.63

(December 22, 2025)

52-Week High

134.07

(March 12, 2018)

All-Time High

50.56

(December 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-11	23.21	23.36	22.92	22.92	21924
1994-03-14	23.07	23.21	23.07	23.07	6720
1994-03-15	22.92	23.51	22.92	23.36	44604
1994-03-16	23.21	23.51	23.21	23.36	19656
1994-03-17	23.36	23.51	22.92	22.92	28056
1994-03-18	23.07	23.21	22.92	23.07	6888
1994-03-21	23.21	23.21	22.92	22.92	6552
1994-03-22	23.21	23.21	22.92	23.21	27132
1994-03-23	23.21	23.21	22.92	23.21	8988
1994-03-24	23.21	23.21	23.07	23.21	30660
1994-03-25	23.07	23.36	23.07	23.21	46368
1994-03-28	23.07	23.51	23.07	23.51	11844
1994-03-29	23.51	23.51	23.07	23.36	25788
1994-03-30	22.92	23.21	22.92	22.92	46788
1994-03-31	22.92	23.21	22.77	22.77	45780
1994-04-04	22.47	22.77	22.47	22.62	33264
1994-04-05	22.62	22.77	22.62	22.62	5964
1994-04-06	22.77	22.77	22.47	22.47	16632
1994-04-07	22.62	22.62	22.32	22.62	63840
1994-04-08	22.77	22.77	22.47	22.77	25872
1994-04-11	22.62	23.66	22.47	23.51	35280
1994-04-12	23.51	23.66	23.07	23.66	9324
1994-04-13	23.66	24.11	23.66	23.96	42756
1994-04-14	23.81	23.81	22.92	23.51	36792
1994-04-15	23.66	23.81	23.36	23.36	15708
1994-04-18	23.51	23.51	23.21	23.36	30156
1994-04-19	23.07	23.36	22.62	22.77	43596
1994-04-20	22.92	23.36	22.77	22.77	11424
1994-04-21	22.92	23.21	22.92	23.07	20580
1994-04-22	22.77	23.07	22.77	23.07	31584
1994-04-25	23.21	23.51	22.77	23.21	35784
1994-04-26	22.92	23.21	22.77	23.07	12852
1994-04-28	23.07	23.21	22.62	22.77	60732
1994-04-29	22.77	23.21	22.62	23.21	22764
1994-05-02	23.36	23.36	22.92	22.92	27300
1994-05-03	23.21	23.21	22.92	22.92	29988
1994-05-04	23.07	23.07	22.92	23.07	15792
1994-05-05	23.07	23.21	22.77	22.77	57288
1994-05-06	22.77	23.07	22.77	22.92	23604
1994-05-09	23.07	23.07	22.77	22.77	12348
1994-05-10	22.77	23.66	22.77	23.36	85092
1994-05-11	23.21	23.21	22.77	23.07	83244
1994-05-12	23.36	23.36	23.07	23.36	20916
1994-05-13	23.21	23.51	23.07	23.51	38892
1994-05-16	23.36	23.81	23.36	23.51	46200
1994-05-17	23.36	23.96	23.36	23.66	110040
1994-05-18	23.96	24.11	23.81	23.81	54096
1994-05-19	23.81	23.96	23.51	23.66	63840
1994-05-20	23.81	23.81	23.51	23.81	37212
1994-05-23	23.81	23.81	23.51	23.81	30912
1994-05-24	23.81	23.81	23.66	23.81	71652
1994-05-25	23.81	23.81	23.81	23.81	20160
1994-05-26	23.66	24.11	23.66	23.96	61572
1994-05-27	23.96	24.11	23.66	23.96	29988
1994-05-31	23.66	24.26	23.66	24.26	31248
1994-06-01	24.26	24.40	23.96	24.11	22680
1994-06-02	24.26	24.55	24.11	24.40	58548
1994-06-03	24.85	25.00	24.55	25.00	86604
1994-06-06	25.00	25.30	24.70	25.15	55104
1994-06-07	25.15	25.30	25.15	25.15	20832
1994-06-08	25.15	25.45	25.15	25.45	19572
1994-06-09	25.45	25.60	25.45	25.60	15624
1994-06-10	25.30	25.60	25.15	25.45	13272
1994-06-13	25.60	25.74	25.45	25.60	28812
1994-06-14	25.60	25.89	25.60	25.74	30240
1994-06-15	25.74	26.04	25.74	26.04	41244
1994-06-16	26.04	26.19	25.89	26.04	25284
1994-06-17	26.19	26.19	25.89	26.04	31584
1994-06-20	25.89	25.89	25.45	25.45	48216
1994-06-21	25.60	25.60	25.15	25.30	18816
1994-06-22	25.30	25.60	25.15	25.60	15624
1994-06-23	25.60	25.60	25.30	25.45	18480
1994-06-24	25.30	25.30	25.00	25.00	20412
1994-06-27	24.70	25.15	24.55	24.70	22680
1994-06-28	24.70	24.70	24.26	24.40	19908
1994-06-29	24.40	24.55	24.26	24.40	49560
1994-06-30	24.26	24.40	23.81	23.81	99036
1994-07-01	24.11	24.40	24.11	24.40	28308
1994-07-05	24.40	24.85	24.40	24.70	60732
1994-07-06	24.70	25.15	24.55	25.00	77364
1994-07-07	24.85	25.15	24.85	24.85	24192
1994-07-08	25.00	25.15	24.85	24.85	30828
1994-07-11	24.85	24.85	24.11	24.11	12180
1994-07-12	24.11	24.70	23.81	23.81	31080
1994-07-13	23.81	24.26	23.81	24.26	18648
1994-07-14	24.55	24.55	24.26	24.40	15120
1994-07-15	24.40	24.55	24.40	24.55	8400
1994-07-18	24.55	24.55	24.26	24.26	14868
1994-07-19	24.40	24.63	24.40	24.55	75852
1994-07-20	24.26	24.70	24.26	24.55	66528
1994-07-21	24.55	24.70	24.11	24.11	87108
1994-07-22	24.26	25.00	24.26	25.00	70308
1994-07-25	24.85	24.85	24.55	24.70	30828
1994-07-26	24.70	24.70	24.26	24.26	22008
1994-07-27	24.26	24.55	24.26	24.40	6888
1994-07-28	24.40	24.85	24.40	24.55	8568
1994-07-29	25.15	25.30	24.85	25.15	38304
1994-08-01	25.89	26.19	25.60	25.74	108360
1994-08-02	25.89	26.19	25.89	26.04	82656
1994-08-03	26.04	26.04	25.30	25.30	21504
1994-08-04	24.40	25.15	24.40	24.85	35952
1994-08-05	24.55	24.55	24.11	24.40	30408
1994-08-08	24.55	25.15	24.55	24.70	9828
1994-08-09	24.55	25.60	24.55	25.15	86940
1994-08-10	24.55	25.00	24.11	24.40	49056
1994-08-11	24.70	25.15	24.70	25.15	34440
1994-08-12	24.70	25.00	24.70	25.00	12096
1994-08-15	25.00	25.00	24.85	25.00	11340
1994-08-16	24.85	25.15	24.85	25.15	16296
1994-08-17	25.00	25.15	25.00	25.15	46368
1994-08-18	25.00	25.00	24.70	24.85	31920
1994-08-19	24.85	24.85	24.40	24.55	20076
1994-08-22	24.70	24.70	24.55	24.55	6468
1994-08-23	24.40	24.85	24.40	24.85	39564
1994-08-24	25.00	25.00	24.55	24.70	54600
1994-08-25	24.70	25.00	24.40	24.85	35700
1994-08-26	24.70	25.00	24.55	25.00	10500
1994-08-29	24.85	24.85	24.70	24.85	14112
1994-08-30	24.85	25.15	24.85	25.00	26376
1994-08-31	25.00	25.30	24.55	24.85	22764
1994-09-01	24.55	24.70	24.40	24.55	25368
1994-09-02	24.70	24.70	24.40	24.55	36288
1994-09-06	24.40	24.55	24.26	24.40	15540
1994-09-07	24.40	24.40	24.26	24.26	8988
1994-09-08	24.40	24.85	24.26	24.55	84924
1994-09-09	24.70	24.70	24.11	24.26	10080
1994-09-12	24.55	25.00	23.96	24.11	52416
1994-09-13	24.40	25.45	24.40	25.00	61656
1994-09-14	25.15	25.30	25.00	25.15	24696
1994-09-15	25.15	25.45	25.15	25.45	13608
1994-09-16	25.45	25.74	25.45	25.60	34104
1994-09-19	25.30	25.74	25.30	25.74	34272
1994-09-20	25.74	25.74	25.15	25.15	20328
1994-09-21	25.00	25.30	24.85	25.00	30408
1994-09-22	25.00	25.15	25.00	25.00	94080
1994-09-23	25.00	25.00	24.40	24.70	14784
1994-09-26	24.70	24.85	24.11	24.55	9492
1994-09-27	24.55	24.55	24.40	24.55	26208
1994-09-28	24.26	24.55	24.26	24.55	46956
1994-09-29	24.40	24.70	24.40	24.70	29568
1994-09-30	24.70	24.70	24.40	24.55	37716
1994-10-03	24.40	24.55	24.40	24.55	14532
1994-10-04	24.40	24.40	24.26	24.26	15792
1994-10-05	24.26	24.40	23.81	23.81	20832
1994-10-06	23.96	23.96	23.81	23.81	107016
1994-10-07	23.66	23.66	23.51	23.66	21504
1994-10-10	23.66	23.66	23.51	23.66	34860
1994-10-11	23.36	24.11	23.36	23.81	79128
1994-10-12	23.81	24.11	23.66	23.66	18312
1994-10-13	23.81	23.96	23.81	23.96	38304
1994-10-14	23.66	23.96	23.51	23.96	51912
1994-10-17	23.81	24.40	23.81	24.11	29568
1994-10-18	24.40	24.70	24.11	24.70	35868
1994-10-19	24.70	25.30	24.55	24.70	90972
1994-10-20	24.70	25.00	24.26	24.55	23520
1994-10-21	24.26	24.85	24.26	24.85	30156
1994-10-24	24.85	25.15	24.26	24.26	27048
1994-10-25	24.40	24.55	24.26	24.55	23856
1994-10-26	24.55	25.15	24.26	25.15	17472
1994-10-27	25.15	25.15	24.26	24.55	28560
1994-10-28	24.70	24.85	24.40	24.40	24276
1994-10-31	24.40	24.70	24.40	24.55	14952
1994-11-01	24.55	24.85	24.26	24.55	16044
1994-11-02	24.70	25.00	24.40	24.40	16296
1994-11-03	24.26	24.70	24.26	24.55	39228
1994-11-04	24.40	24.70	24.40	24.55	7728
1994-11-07	24.40	24.70	24.26	24.70	73836
1994-11-08	24.70	24.70	24.40	24.55	23772
1994-11-09	24.70	24.70	24.55	24.70	69468
1994-11-10	24.40	24.55	24.40	24.40	8148
1994-11-11	24.40	24.55	24.40	24.55	4956
1994-11-14	24.55	24.55	24.40	24.55	15456
1994-11-15	24.55	24.70	24.40	24.70	58380
1994-11-16	24.70	24.70	24.11	24.40	76608
1994-11-17	24.11	24.11	23.07	23.21	90468
1994-11-18	23.21	23.21	22.62	22.92	40488
1994-11-21	22.47	22.47	22.02	22.32	92904
1994-11-22	22.02	22.02	21.28	21.43	65268
1994-11-23	21.43	21.73	21.13	21.73	68460
1994-11-25	21.88	22.02	21.88	22.02	20664
1994-11-28	21.88	22.32	21.88	22.32	31584
1994-11-29	22.62	22.62	21.88	21.88	25452
1994-11-30	22.02	22.47	21.73	21.88	87528
1994-12-01	21.73	21.88	21.28	21.88	31164
1994-12-02	21.43	21.88	21.43	21.88	59976
1994-12-05	22.02	22.02	21.58	21.58	18984
1994-12-06	21.58	21.88	21.28	21.43	86184
1994-12-07	21.28	21.28	21.13	21.28	19068
1994-12-08	21.28	21.28	20.09	20.39	77616
1994-12-09	20.54	21.28	20.54	20.54	45612
1994-12-12	20.83	20.83	20.54	20.68	28980
1994-12-13	20.68	20.98	20.68	20.98	51744
1994-12-14	20.98	21.13	20.83	21.13	109536
1994-12-15	20.98	21.28	20.98	21.28	68460
1994-12-16	21.73	21.88	21.73	21.88	32088
1994-12-19	21.73	22.02	21.73	21.73	16296
1994-12-20	22.02	22.32	21.88	22.17	75516
1994-12-21	21.88	22.62	21.88	22.62	116172
1994-12-22	22.62	23.07	22.32	22.92	35280
1994-12-23	23.07	23.21	23.07	23.07	33432
1994-12-27	23.21	23.21	23.07	23.07	12180
1994-12-28	23.07	23.07	22.77	22.92	23604
1994-12-29	23.07	23.07	22.92	22.92	35028
1994-12-30	23.07	23.21	22.77	22.77	34692
1995-01-03	22.92	22.92	22.62	22.92	20664
1995-01-04	22.77	22.92	22.77	22.92	15372
1995-01-05	22.92	23.07	22.92	22.92	55020
1995-01-06	23.21	23.51	23.07	23.36	14784
1995-01-09	22.92	23.07	22.77	22.77	15120
1995-01-10	22.92	23.07	22.92	22.92	97104
1995-01-11	23.21	23.21	22.62	22.77	61824
1995-01-12	22.62	22.77	22.32	22.47	32088
1995-01-13	22.47	22.92	22.47	22.92	84840
1995-01-16	23.07	23.21	22.62	22.77	47712
1995-01-17	22.62	23.21	22.62	23.21	60312
1995-01-18	23.21	23.36	23.07	23.36	13272
1995-01-19	23.36	23.36	22.62	23.21	29484
1995-01-20	23.21	23.51	22.92	23.07	32256
1995-01-23	22.77	23.36	22.77	23.36	11424
1995-01-24	23.36	23.51	23.07	23.51	26628
1995-01-25	23.51	24.11	23.36	24.11	40236
1995-01-26	23.81	24.26	23.81	24.11	27216
1995-01-27	24.26	24.55	24.11	24.11	98364
1995-01-30	24.11	24.26	23.96	24.11	28644
1995-01-31	24.11	24.40	23.81	24.11	42420
1995-02-01	24.26	24.26	24.11	24.26	51156
1995-02-02	24.26	24.55	24.26	24.55	37968
1995-02-03	24.55	25.15	24.55	25.15	52920
1995-02-06	25.00	25.45	24.85	25.45	40152
1995-02-07	25.45	25.89	25.45	25.45	91476
1995-02-08	25.45	25.60	25.15	25.60	27636
1995-02-09	25.60	25.74	25.45	25.45	44016
1995-02-10	25.30	25.74	25.30	25.60	16044
1995-02-13	25.60	25.60	25.30	25.30	13440
1995-02-14	25.30	25.45	25.30	25.30	10416
1995-02-15	25.30	25.45	25.30	25.45	17892
1995-02-16	25.45	25.60	25.45	25.60	53760
1995-02-17	25.60	25.89	25.45	25.89	29148
1995-02-21	26.04	26.34	26.04	26.19	65604
1995-02-22	26.34	26.49	26.19	26.19	39144
1995-02-23	26.19	26.49	26.04	26.19	39984
1995-02-24	26.19	26.49	26.04	26.19	21420
1995-02-27	26.04	26.19	25.74	26.04	25116
1995-02-28	25.89	26.64	25.89	26.64	31752
1995-03-01	26.79	26.79	26.04	26.04	23772
1995-03-02	26.19	26.34	25.74	26.19	34944
1995-03-03	26.34	26.49	26.04	26.34	211428
1995-03-06	26.19	26.19	25.30	25.45	77952
1995-03-07	25.60	25.60	25.00	25.00	93744
1995-03-08	25.00	25.15	24.26	24.55	68208
1995-03-09	24.55	25.00	24.40	25.00	54852
1995-03-10	25.00	26.04	25.00	25.74	82488
1995-03-13	25.60	25.60	25.00	25.00	62748
1995-03-14	24.55	24.55	24.26	24.55	107184
1995-03-15	24.26	24.55	23.96	24.55	68796
1995-03-16	24.40	24.55	24.11	24.26	18228
1995-03-17	24.55	24.55	23.96	23.96	223272
1995-03-20	23.96	24.11	23.96	24.11	125244
1995-03-21	23.96	24.11	23.81	23.96	43848
1995-03-22	24.11	24.26	23.81	23.96	18816
1995-03-23	24.11	24.11	23.66	23.81	60816
1995-03-24	23.96	24.26	23.66	24.26	55020
1995-03-27	24.40	24.40	23.96	24.11	29148
1995-03-28	23.96	24.11	23.81	24.11	57204
1995-03-29	23.96	24.40	23.96	24.11	90216
1995-03-30	24.11	25.00	23.81	25.00	109956
1995-03-31	25.00	25.00	23.66	23.66	74508
1995-04-03	23.96	24.40	23.81	23.96	97356
1995-04-04	24.26	24.55	24.11	24.26	91308
1995-04-05	24.26	24.55	24.26	24.55	39732
1995-04-06	24.40	25.00	24.40	25.00	92736
1995-04-07	24.85	24.85	24.11	24.55	63084
1995-04-10	23.81	24.11	23.51	23.81	64848
1995-04-11	23.81	24.11	23.74	24.11	76104
1995-04-12	24.11	24.40	23.96	24.40	210588
1995-04-13	23.96	24.55	23.81	24.26	74676
1995-04-17	24.26	24.55	24.11	24.40	77532
1995-04-18	24.26	24.55	24.26	24.40	107268
1995-04-19	24.40	24.55	24.11	24.11	46368
1995-04-20	24.11	24.40	23.81	24.11	250152
1995-04-21	24.26	24.26	23.81	24.11	220500
1995-04-24	23.81	24.26	23.81	23.96	127092
1995-04-25	23.96	24.26	23.66	23.66	74172
1995-04-26	23.96	23.96	23.81	23.81	127092
1995-04-27	23.96	23.96	23.66	23.96	107016
1995-04-28	23.96	24.40	23.96	24.40	50736
1995-05-01	24.40	24.40	23.81	24.26	79968
1995-05-02	24.26	24.40	24.11	24.40	69552
1995-05-03	24.55	24.70	24.26	24.40	44352
1995-05-04	24.40	25.15	24.40	24.85	79464
1995-05-05	25.30	25.30	25.00	25.15	39480
1995-05-08	25.30	26.34	25.30	26.04	71820
1995-05-09	26.04	26.64	25.74	26.34	67956
1995-05-10	26.34	26.34	25.45	25.74	41664
1995-05-11	26.64	26.64	26.04	26.34	127764
1995-05-12	26.19	26.34	25.60	26.19	69384
1995-05-15	26.04	26.34	25.45	25.45	39312
1995-05-16	25.60	25.74	24.70	25.45	63840
1995-05-17	25.30	25.89	25.30	25.89	89544
1995-05-18	25.89	26.34	25.89	26.19	138852
1995-05-19	26.19	26.19	26.04	26.04	67116
1995-05-22	26.04	26.64	26.04	26.49	112812
1995-05-23	26.49	26.93	26.49	26.64	107436
1995-05-24	26.49	27.23	26.49	26.64	74340
1995-05-25	26.79	27.08	25.89	26.79	31500
1995-05-26	26.49	26.64	26.04	26.64	32088
1995-05-30	26.49	27.08	26.04	26.34	40572
1995-05-31	26.49	26.49	25.89	25.89	31668
1995-06-01	26.19	26.64	26.19	26.49	93576
1995-06-02	26.64	26.79	26.49	26.79	55776
1995-06-05	26.64	26.93	26.49	26.93	81648
1995-06-06	27.23	27.23	26.93	27.08	104160
1995-06-07	26.93	27.23	26.64	26.64	44520
1995-06-08	26.19	26.93	26.19	26.34	70980
1995-06-09	26.49	26.64	26.04	26.04	38640
1995-06-12	26.34	26.34	25.60	25.89	32004
1995-06-13	26.04	26.49	25.89	26.49	42672
1995-06-14	27.08	27.08	26.34	26.34	64512
1995-06-15	26.64	26.93	26.49	26.93	94332
1995-06-16	26.79	26.93	26.79	26.93	70812
1995-06-19	27.23	27.68	27.08	27.38	186144
1995-06-20	27.38	27.68	27.23	27.53	72072
1995-06-21	27.23	27.68	27.23	27.38	66108
1995-06-22	27.23	28.27	27.23	27.83	135744
1995-06-23	27.83	28.87	27.83	28.72	123312
1995-06-26	28.42	29.02	28.42	28.72	142212
1995-06-27	28.42	28.87	27.53	27.98	105252
1995-06-28	28.13	28.27	27.98	28.27	49812
1995-06-29	28.27	28.57	28.13	28.57	740712
1995-06-30	28.57	29.02	28.42	28.57	223440
1995-07-03	28.57	28.72	28.57	28.72	21084
1995-07-05	29.02	29.02	28.57	28.57	49812
1995-07-06	28.72	28.72	28.27	28.42	73248
1995-07-07	28.72	29.46	28.72	28.87	125916
1995-07-10	28.87	29.17	28.87	29.02	65604
1995-07-11	28.72	29.17	28.72	29.02	58800
1995-07-12	28.42	29.02	28.27	29.02	67116
1995-07-13	29.02	29.02	28.72	28.87	66612
1995-07-14	28.87	29.02	28.87	29.02	38388
1995-07-17	29.02	29.32	29.02	29.02	63336
1995-07-18	29.32	29.32	28.72	28.72	37212
1995-07-19	29.02	29.02	28.27	28.42	97356
1995-07-20	28.42	28.42	27.98	28.27	32676
1995-07-21	28.42	28.72	28.13	28.13	99960
1995-07-24	28.27	28.42	28.13	28.27	74508
1995-07-25	28.27	28.72	28.13	28.57	156576
1995-07-26	28.57	28.72	28.27	28.57	71988
1995-07-27	28.57	28.57	28.27	28.57	142632
1995-07-28	28.57	28.57	28.13	28.27	85260
1995-07-31	28.27	28.57	28.27	28.57	55188
1995-08-01	28.57	29.09	28.57	28.57	137676
1995-08-02	28.87	28.87	28.57	28.72	65100
1995-08-03	28.87	29.02	28.72	28.72	172452
1995-08-04	28.72	29.02	28.42	28.42	37968
1995-08-07	28.72	29.02	28.57	29.02	68460
1995-08-08	29.17	29.32	28.87	28.87	278124
1995-08-09	29.02	29.02	28.72	28.87	84504
1995-08-10	28.87	28.87	28.27	28.27	77700
1995-08-11	28.27	28.57	28.13	28.13	125160
1995-08-14	28.42	28.42	28.27	28.27	31668
1995-08-15	28.27	29.02	28.13	28.87	139860
1995-08-16	28.57	29.02	28.57	29.02	52416
1995-08-17	29.46	29.46	29.02	29.17	137592
1995-08-18	29.17	29.32	29.17	29.17	37128
1995-08-21	29.32	29.46	29.17	29.46	32004
1995-08-22	29.61	29.61	29.32	29.32	247044
1995-08-23	29.17	29.61	28.87	28.87	31248
1995-08-24	28.87	29.91	28.72	29.91	105924
1995-08-25	30.06	31.55	30.06	30.95	212940
1995-08-28	30.95	31.99	30.95	31.85	131880
1995-08-29	32.14	32.29	30.95	31.40	172956
1995-08-30	31.55	32.14	31.55	31.99	109452
1995-08-31	31.70	32.14	31.70	31.85	124908
1995-09-01	31.85	32.14	31.70	31.99	94500
1995-09-05	32.14	32.14	31.85	31.85	80556
1995-09-06	32.14	32.29	31.99	32.29	100800
1995-09-07	32.59	33.33	31.99	32.14	125412
1995-09-08	32.29	32.29	31.99	32.14	82824
1995-09-11	31.85	32.29	31.70	32.14	76104
1995-09-12	31.85	31.85	31.55	31.70	43680
1995-09-13	31.55	31.99	31.40	31.70	79044
1995-09-14	31.40	32.29	31.40	32.14	119532
1995-09-15	31.85	32.44	31.85	32.29	49224
1995-09-18	31.99	32.14	31.70	31.99	69216
1995-09-19	32.14	32.14	31.85	31.99	83916
1995-09-20	31.99	32.29	31.85	31.85	47292
1995-09-21	31.85	32.14	31.70	31.99	36456
1995-09-22	31.70	31.85	31.40	31.55	39396
1995-09-25	31.85	31.85	31.25	31.40	48972
1995-09-26	31.25	31.40	30.51	30.95	138012
1995-09-27	30.65	31.25	30.21	31.25	71232
1995-09-28	31.25	31.25	30.65	30.95	46788
1995-09-29	31.10	31.40	31.10	31.25	48048
1995-10-02	31.40	31.55	31.10	31.40	66612
1995-10-03	31.25	31.40	30.65	31.10	58716
1995-10-04	31.25	31.25	30.80	31.10	34272
1995-10-05	31.10	31.55	31.10	31.40	28224
1995-10-06	31.55	31.70	30.95	31.55	51744
1995-10-09	31.40	31.55	31.10	31.40	17724
1995-10-10	31.70	31.70	30.95	31.10	48636
1995-10-11	30.95	31.25	30.80	31.10	34524
1995-10-12	31.40	31.55	31.25	31.25	45360
1995-10-13	31.25	31.55	31.25	31.40	41832
1995-10-16	31.55	31.99	31.55	31.99	47628
1995-10-17	32.14	32.14	31.55	31.55	148848
1995-10-18	31.55	31.99	31.55	31.99	55776
1995-10-19	31.85	31.99	31.70	31.99	69636
1995-10-20	32.14	32.14	31.40	31.40	58212
1995-10-23	31.40	31.40	30.65	30.80	94668
1995-10-24	30.80	31.25	30.65	31.10	48972
1995-10-25	30.95	31.10	30.36	30.65	65436
1995-10-26	30.51	30.51	30.36	30.51	105168
1995-10-27	30.36	30.65	30.36	30.65	138684
1995-10-30	30.80	31.25	30.65	30.65	64512
1995-10-31	30.80	30.95	30.65	30.65	76188
1995-11-01	30.80	30.80	30.51	30.65	59892
1995-11-02	30.65	31.25	30.65	31.25	43260
1995-11-03	31.40	31.40	30.65	30.80	79464
1995-11-06	30.80	30.80	30.51	30.65	60984
1995-11-07	30.65	30.65	30.21	30.51	81060
1995-11-08	30.51	30.95	30.51	30.80	44100
1995-11-09	30.80	30.95	30.65	30.80	35112
1995-11-10	30.65	31.10	30.51	30.95	46704
1995-11-13	30.95	31.10	30.80	31.10	22008
1995-11-14	30.80	30.95	30.51	30.51	43092
1995-11-15	30.51	30.95	30.51	30.65	20580
1995-11-16	30.80	31.10	30.65	31.10	57036
1995-11-17	30.65	31.99	30.65	31.70	94332
1995-11-20	31.70	31.85	31.55	31.85	68124
1995-11-21	31.85	32.14	31.70	32.14	75432
1995-11-22	31.99	32.14	31.70	31.70	26712
1995-11-24	31.70	31.85	31.70	31.70	4620
1995-11-27	31.85	31.99	31.55	31.85	81480
1995-11-28	31.85	31.85	31.10	31.25	51156
1995-11-29	31.10	31.40	31.10	31.40	24780
1995-11-30	31.10	31.25	30.80	31.25	166152
1995-12-01	31.10	31.55	31.10	31.55	61824
1995-12-04	31.40	31.99	31.25	31.85	153888
1995-12-05	32.14	32.14	31.85	31.99	268464
1995-12-06	31.99	32.14	31.70	31.99	119616
1995-12-07	31.99	31.99	31.40	31.40	61152
1995-12-08	31.55	31.55	30.95	31.25	69300
1995-12-11	31.40	31.55	31.25	31.25	32172
1995-12-12	31.40	31.40	31.10	31.25	25452
1995-12-13	31.10	31.85	31.10	31.40	158004
1995-12-14	31.10	31.25	30.51	30.51	96348
1995-12-15	30.51	31.25	30.51	31.10	59052
1995-12-18	30.95	30.95	30.65	30.80	33852
1995-12-19	30.51	31.40	30.51	31.40	69972
1995-12-20	31.55	31.55	30.80	30.80	52080
1995-12-21	30.95	31.10	30.80	30.95	30912
1995-12-22	30.95	30.95	30.80	30.80	15960
1995-12-26	30.80	30.95	30.51	30.80	37464
1995-12-27	30.80	31.10	30.80	31.10	50484
1995-12-28	31.10	31.40	30.80	31.25	61152
1995-12-29	31.10	31.25	30.95	31.25	47040
1996-01-02	31.25	31.70	30.95	31.70	61236
1996-01-03	31.70	31.99	31.55	31.70	198660
1996-01-04	31.55	31.55	31.10	31.40	92988
1996-01-05	31.55	31.55	30.80	31.10	68040
1996-01-08	31.10	31.40	30.95	31.25	12096
1996-01-09	31.25	31.25	30.65	31.10	210504
1996-01-10	30.65	31.10	30.65	30.80	61320
1996-01-11	31.10	31.25	30.65	31.25	45192
1996-01-12	31.55	31.85	31.55	31.70	141792
1996-01-15	31.70	31.85	31.40	31.40	69720
1996-01-16	31.85	31.99	31.70	31.85	61992
1996-01-17	31.85	31.99	31.70	31.70	46200
1996-01-18	31.70	31.99	31.70	31.85	101640
1996-01-19	31.85	33.48	31.85	33.33	153888
1996-01-22	33.18	33.48	33.18	33.33	116760
1996-01-23	33.18	33.63	33.04	33.18	78456
1996-01-24	33.18	33.63	33.18	33.33	62076
1996-01-25	33.33	33.63	33.33	33.48	61992
1996-01-26	33.33	34.52	33.33	34.23	145488
1996-01-29	34.23	34.52	34.23	34.52	235116
1996-01-30	34.38	34.67	34.38	34.52	175476
1996-01-31	34.52	34.97	34.52	34.67	87444
1996-02-01	34.52	34.97	34.52	34.67	105084
1996-02-02	34.82	35.12	34.67	34.82	87024
1996-02-05	34.82	34.82	33.93	34.38	77700
1996-02-06	34.23	35.27	34.08	34.97	114744
1996-02-07	34.67	35.42	34.67	34.97	81732
1996-02-08	35.12	35.42	34.97	35.27	115920
1996-02-09	35.57	35.57	34.52	35.12	367248
1996-02-12	35.42	35.42	34.97	35.42	223860
1996-02-13	35.27	35.42	35.12	35.12	62832
1996-02-14	35.27	35.27	34.67	34.67	246624
1996-02-15	34.67	34.67	33.93	34.23	176568
1996-02-16	33.93	33.93	33.78	33.93	70812
1996-02-20	33.63	33.78	33.63	33.78	68964
1996-02-21	33.63	34.08	33.63	33.93	71484
1996-02-22	33.93	34.23	33.93	34.08	81900
1996-02-23	34.08	34.52	34.08	34.38	222936
1996-02-26	34.23	34.38	34.08	34.08	52332
1996-02-27	34.08	34.38	34.08	34.38	43512
1996-02-28	34.23	34.82	33.63	33.93	170520
1996-02-29	33.63	33.78	33.33	33.33	117432
1996-03-01	33.63	33.63	33.18	33.33	64260
1996-03-04	33.48	33.78	33.18	33.78	159516
1996-03-05	33.48	33.78	33.48	33.63	81900
1996-03-06	33.33	33.93	33.33	33.78	88620
1996-03-07	33.78	33.78	33.04	33.48	123984
1996-03-08	33.18	33.18	31.99	32.44	149352
1996-03-11	32.29	32.44	31.99	31.99	126924
1996-03-12	31.99	31.99	31.70	31.99	51240
1996-03-13	31.99	32.29	31.85	32.14	56364
1996-03-14	32.29	32.74	32.29	32.59	111384
1996-03-15	32.44	32.89	32.44	32.74	65940
1996-03-18	32.74	33.48	32.74	33.33	79800
1996-03-19	33.33	33.63	33.18	33.48	64092
1996-03-20	33.48	33.78	33.48	33.78	33516
1996-03-21	33.63	33.78	32.74	32.74	166992
1996-03-22	32.89	33.33	32.74	33.18	88872
1996-03-25	33.33	33.93	33.33	33.63	73248
1996-03-26	33.33	33.63	33.04	33.04	91308
1996-03-27	33.18	33.33	32.89	33.18	139440
1996-03-28	33.18	33.18	32.89	32.89	45864
1996-03-29	33.04	33.04	32.14	33.04	232008
1996-04-01	33.04	33.18	32.44	32.89	167916
1996-04-02	32.74	33.04	32.74	32.89	121212
1996-04-03	32.89	33.04	32.74	32.89	115332
1996-04-04	32.89	32.89	32.59	32.74	110796
1996-04-08	32.44	32.59	31.70	32.14	85848
1996-04-09	32.14	32.44	31.99	32.29	62076
1996-04-10	31.85	32.14	31.40	31.40	62748
1996-04-11	31.40	32.14	31.40	31.99	128100
1996-04-12	32.14	32.89	32.14	32.59	63336
1996-04-15	32.59	32.74	32.59	32.59	51408
1996-04-16	32.74	32.74	31.99	32.29	69384
1996-04-17	32.29	32.44	32.14	32.29	33180
1996-04-18	32.44	32.59	32.29	32.44	57540
1996-04-19	32.44	33.18	32.44	32.74	89208
1996-04-22	32.74	33.04	32.74	32.74	93660
1996-04-23	32.74	33.04	32.74	32.89	116088
1996-04-24	32.89	33.18	32.89	32.89	45696
1996-04-25	32.89	33.04	32.74	33.04	52164
1996-04-26	33.04	33.18	32.89	33.18	21672
1996-04-29	33.04	33.33	33.04	33.18	61908
1996-04-30	33.04	33.48	33.04	33.18	200004
1996-05-01	33.18	33.18	32.89	32.89	38640
1996-05-02	33.04	33.18	32.44	32.44	65520
1996-05-03	32.44	32.74	32.44	32.44	41664
1996-05-06	32.59	32.74	32.44	32.44	49980
1996-05-07	32.59	32.59	32.14	32.44	44016
1996-05-08	32.44	32.44	31.85	32.44	59052
1996-05-09	32.44	32.74	32.29	32.59	39564
1996-05-10	32.89	33.78	32.59	33.48	154644
1996-05-13	33.48	34.67	33.48	34.38	108192
1996-05-14	34.38	34.67	33.63	34.08	62496
1996-05-15	33.93	34.08	33.78	33.93	73752
1996-05-16	33.93	34.08	33.78	33.93	71400
1996-05-17	33.93	34.23	33.78	34.23	26376
1996-05-20	34.23	34.52	34.08	34.23	48636
1996-05-21	34.38	34.38	34.23	34.23	131796
1996-05-22	34.38	34.67	34.08	34.38	96684
1996-05-23	34.08	34.52	34.08	34.38	54516
1996-05-24	34.38	34.67	34.38	34.38	25368
1996-05-28	34.38	34.52	34.23	34.52	23352
1996-05-29	34.52	34.97	34.52	34.67	71484
1996-05-30	34.52	34.82	34.52	34.67	54936
1996-05-31	34.82	34.97	34.67	34.82	85596
1996-06-03	34.97	34.97	34.38	34.38	90720
1996-06-04	34.38	34.97	34.38	34.67	117348
1996-06-05	34.82	35.12	34.82	34.82	66780
1996-06-06	35.12	35.57	34.97	35.27	71400
1996-06-07	35.42	35.42	34.97	35.27	26796
1996-06-10	35.57	35.57	35.27	35.27	62916
1996-06-11	35.27	35.27	34.97	35.12	104832
1996-06-12	34.97	35.27	34.82	35.12	72576
1996-06-13	35.42	35.57	35.27	35.27	106428
1996-06-14	35.42	35.42	35.12	35.12	48048
1996-06-17	35.12	35.27	34.97	35.27	29316
1996-06-18	35.42	35.42	35.12	35.12	62580
1996-06-19	35.27	35.42	34.97	34.97	57288
1996-06-20	34.97	34.97	34.38	34.52	54516
1996-06-21	34.52	34.67	34.52	34.67	56448
1996-06-24	34.82	35.12	34.67	35.12	72660
1996-06-25	35.12	35.71	35.12	35.57	74592
1996-06-26	35.71	36.31	35.71	36.31	187152
1996-06-27	36.16	36.76	36.16	36.61	59976
1996-06-28	36.90	38.10	36.90	37.80	165648
1996-07-01	37.65	37.80	36.90	36.90	249900
1996-07-02	37.05	37.05	36.31	36.61	188748
1996-07-03	36.61	36.61	35.71	36.01	133728
1996-07-05	35.71	36.01	35.57	35.57	37968
1996-07-08	35.27	35.42	34.38	34.38	149940
1996-07-09	34.52	34.97	34.52	34.82	118020
1996-07-10	34.52	34.67	34.52	34.67	52584
1996-07-11	34.67	34.82	34.08	34.08	77532
1996-07-12	34.23	34.52	34.08	34.52	112224
1996-07-15	34.52	34.97	34.38	34.38	105084
1996-07-16	34.23	34.52	34.08	34.23	164976
1996-07-17	34.23	34.67	34.23	34.52	96516
1996-07-18	34.67	35.57	34.52	35.42	167160
1996-07-19	35.12	35.27	34.97	35.27	58968
1996-07-22	35.27	35.27	34.82	34.82	37128
1996-07-23	34.97	34.97	34.52	34.52	47796
1996-07-24	34.23	34.52	33.93	34.23	116676
1996-07-25	34.38	34.97	34.38	34.82	51240
1996-07-26	34.82	34.97	34.67	34.82	20328
1996-07-29	34.97	35.12	34.52	34.67	33432
1996-07-30	34.82	34.82	34.38	34.82	41328
1996-07-31	34.67	34.97	34.52	34.82	95592
1996-08-01	34.97	35.86	34.82	35.86	73668
1996-08-02	36.16	36.76	35.86	36.76	61572
1996-08-05	36.61	36.76	35.71	35.71	52248
1996-08-06	35.57	36.16	35.42	36.01	56532
1996-08-07	36.16	36.31	35.57	36.31	36708
1996-08-08	36.31	37.05	36.31	36.76	93996
1996-08-09	36.76	37.20	36.61	36.90	30576
1996-08-12	36.90	36.90	36.16	36.31	58548
1996-08-13	36.31	36.31	35.86	35.86	69468
1996-08-14	35.86	36.16	35.71	36.01	72408
1996-08-15	36.16	36.61	36.01	36.61	66192
1996-08-16	36.61	37.20	36.46	37.05	72492
1996-08-19	36.90	36.90	36.76	36.76	42840
1996-08-20	37.05	37.05	36.76	37.05	91644
1996-08-21	36.90	37.05	36.76	37.05	55440
1996-08-22	36.90	37.05	36.76	36.76	26880
1996-08-23	36.90	36.90	36.61	36.76	45192
1996-08-26	36.76	36.90	36.61	36.90	84588
1996-08-27	36.90	37.65	36.90	37.50	163632
1996-08-28	37.50	37.50	37.20	37.50	29568
1996-08-29	37.50	37.50	37.20	37.35	13104
1996-08-30	37.35	37.35	37.05	37.20	53088
1996-09-03	36.90	37.20	36.46	37.05	90552
1996-09-04	37.20	38.39	37.20	38.24	156828
1996-09-05	38.10	38.24	37.80	37.95	83832
1996-09-06	37.95	38.24	37.95	38.24	101892
1996-09-09	38.10	38.39	37.95	38.24	48804
1996-09-10	38.10	38.69	37.95	38.39	79464
1996-09-11	38.39	38.84	38.39	38.84	65016
1996-09-12	38.69	38.84	38.39	38.69	80136
1996-09-13	38.99	39.29	38.84	39.29	54180
1996-09-16	39.58	40.33	39.58	40.33	122136
1996-09-17	40.33	40.33	39.88	40.03	91392
1996-09-18	39.88	40.48	39.88	40.03	146328
1996-09-19	40.03	40.18	39.58	39.88	83748
1996-09-20	39.88	39.88	39.43	39.73	86940
1996-09-23	39.58	39.73	39.14	39.73	35784
1996-09-24	39.58	39.73	39.29	39.73	182532
1996-09-25	39.43	39.88	39.43	39.88	77112
1996-09-26	39.73	40.18	39.73	40.03	133644
1996-09-27	39.88	40.18	39.88	39.88	88284
1996-09-30	39.88	40.03	39.58	39.58	89124
1996-10-01	39.58	40.18	39.43	40.18	166572
1996-10-02	40.18	40.48	40.18	40.33	40068
1996-10-03	40.33	40.33	39.88	40.03	70308
1996-10-04	40.03	40.63	40.03	40.48	26712
1996-10-07	40.63	40.92	40.63	40.92	51492
1996-10-08	40.77	41.07	40.63	41.07	39228
1996-10-09	40.48	40.77	40.48	40.77	100296
1996-10-10	40.63	40.77	40.33	40.48	37884
1996-10-11	40.33	41.22	40.33	41.07	90384
1996-10-14	41.22	41.37	40.92	40.92	181608
1996-10-15	41.07	41.07	40.48	40.63	49476
1996-10-16	40.77	40.92	40.33	40.63	80304
1996-10-17	40.77	40.77	40.33	40.77	46284
1996-10-18	40.63	40.77	40.33	40.48	103992
1996-10-21	40.48	40.48	40.18	40.33	108276
1996-10-22	40.33	40.33	40.03	40.03	25788
1996-10-23	40.03	40.03	39.58	39.73	53088
1996-10-24	39.88	40.03	39.58	39.88	29232
1996-10-25	39.88	40.77	39.88	40.63	70896
1996-10-28	40.63	40.77	40.63	40.77	48552
1996-10-29	40.77	41.22	40.63	41.22	57624
1996-10-30	41.07	41.37	41.07	41.37	39732
1996-10-31	41.22	41.52	41.22	41.22	56364
1996-11-01	41.22	42.11	41.22	41.96	224112
1996-11-04	41.37	41.52	39.73	39.88	515088
1996-11-05	40.33	40.92	40.33	40.63	463680
1996-11-06	40.77	42.26	40.63	41.96	308112
1996-11-07	41.96	42.41	41.82	42.41	145320
1996-11-08	42.41	42.71	42.41	42.71	137256
1996-11-11	42.71	42.71	42.26	42.26	139188
1996-11-12	42.26	42.41	41.96	42.41	177576
1996-11-13	42.41	42.41	41.82	42.11	84168
1996-11-14	42.11	42.56	41.96	42.56	120960
1996-11-15	42.71	43.30	42.56	42.86	216468
1996-11-18	43.01	43.01	42.41	42.56	79044
1996-11-19	42.56	43.01	42.41	42.86	125832
1996-11-20	42.86	43.30	42.41	43.30	84420
1996-11-21	43.15	43.30	42.71	43.01	112140
1996-11-22	43.01	43.90	42.86	43.60	126924
1996-11-25	43.30	44.05	43.30	43.75	168756
1996-11-26	43.75	44.05	43.60	43.60	128268
1996-11-27	43.75	43.90	43.45	43.75	65604
1996-11-29	43.75	44.05	43.60	43.75	36120
1996-12-02	43.45	43.60	43.15	43.60	37380
1996-12-03	43.60	43.90	43.30	43.30	62496
1996-12-04	43.15	43.15	42.71	43.15	102732
1996-12-05	43.30	43.30	42.26	42.26	48972
1996-12-06	41.82	41.96	40.77	41.96	120540
1996-12-09	42.11	42.26	41.96	41.96	45864
1996-12-10	41.96	42.56	41.67	42.41	93912
1996-12-11	42.41	42.41	41.37	41.37	62664
1996-12-12	41.67	41.67	40.63	40.92	102144
1996-12-13	40.63	40.77	40.48	40.63	23856
1996-12-16	40.77	40.92	40.63	40.77	45444
1996-12-17	40.48	41.07	40.33	41.07	144732
1996-12-18	40.92	41.07	40.63	40.92	96684
1996-12-19	41.37	42.41	41.22	42.41	185052
1996-12-20	42.41	43.15	41.82	43.15	132048
1996-12-23	42.86	43.01	42.26	42.26	19992
1996-12-24	42.41	42.56	42.41	42.56	55188
1996-12-26	42.56	42.86	42.41	42.71	12684
1996-12-27	42.71	42.86	42.56	42.86	43176
1996-12-30	43.01	43.01	42.86	42.86	23100
1996-12-31	42.86	43.15	42.41	43.15	74256
1997-01-02	42.86	43.01	41.96	42.26	65436
1997-01-03	42.41	42.86	42.26	42.56	105168
1997-01-06	42.71	42.71	41.96	42.26	77700
1997-01-07	42.11	42.41	41.82	42.26	27636
1997-01-08	41.96	42.41	41.82	42.11	92736
1997-01-09	42.11	42.26	41.96	42.26	22764
1997-01-10	41.96	42.11	41.82	41.96	40572
1997-01-13	42.11	42.41	41.96	42.11	60732
1997-01-14	42.26	43.45	42.26	43.45	122892
1997-01-15	43.45	43.45	42.86	43.15	70392
1997-01-16	43.01	43.45	42.86	43.30	35868
1997-01-17	43.45	43.75	42.86	43.75	87696
1997-01-20	43.75	44.05	43.60	43.60	78288
1997-01-21	43.75	43.90	43.75	43.90	56280
1997-01-22	43.90	43.90	43.75	43.90	53424
1997-01-23	43.75	43.90	43.60	43.75	59892
1997-01-24	43.75	43.90	43.60	43.60	48132
1997-01-27	43.60	43.90	43.60	43.75	30660
1997-01-28	43.75	44.49	43.75	43.90	108528
1997-01-29	43.75	44.35	43.75	44.35	133644
1997-01-30	44.05	44.64	43.90	44.64	63168
1997-01-31	44.94	46.13	44.79	46.13	186312
1997-02-03	46.43	46.58	45.68	45.83	150444
1997-02-04	45.83	45.83	45.54	45.83	118440
1997-02-05	45.68	45.83	44.79	44.94	90132
1997-02-06	44.79	45.98	44.79	45.98	49392
1997-02-07	46.28	46.28	45.68	45.98	26880
1997-02-10	45.98	45.98	45.24	45.83	35280
1997-02-11	45.98	46.28	45.68	45.83	56952
1997-02-12	45.83	46.28	45.83	46.28	20664
1997-02-13	46.43	47.17	46.13	47.17	76860
1997-02-14	47.32	47.62	47.02	47.47	71820
1997-02-18	47.32	47.62	47.02	47.47	82404
1997-02-19	46.73	47.62	46.73	47.62	52500
1997-02-20	47.62	47.62	47.17	47.32	44856
1997-02-21	47.32	47.32	46.73	47.17	49728
1997-02-24	46.73	47.32	46.73	47.32	43344
1997-02-25	47.32	48.07	47.17	48.07	51576
1997-02-26	48.21	48.21	47.17	47.47	78204
1997-02-27	47.47	47.62	46.73	46.73	33432
1997-02-28	46.73	46.88	46.28	46.28	46872
1997-03-03	46.28	46.88	46.28	46.58	110796
1997-03-04	46.88	47.17	46.58	47.02	50820
1997-03-05	46.88	47.32	46.88	47.17	34776
1997-03-06	46.88	47.47	46.88	47.32	76524
1997-03-07	47.02	47.77	47.02	47.77	114744
1997-03-10	47.62	48.21	47.47	48.21	68628
1997-03-11	48.36	48.51	48.07	48.51	180516
1997-03-12	48.51	48.66	48.51	48.51	133392
1997-03-13	48.36	48.36	47.77	47.77	203196
1997-03-14	47.77	47.92	47.62	47.77	85344
1997-03-17	47.77	47.77	46.73	47.17	171444
1997-03-18	47.32	47.47	46.88	46.88	140448
1997-03-19	46.73	47.02	46.43	46.88	110040
1997-03-20	47.02	47.17	46.73	47.02	51156
1997-03-21	47.02	47.62	47.02	47.62	95592
1997-03-24	47.47	47.92	47.47	47.92	73668
1997-03-25	47.92	47.92	47.32	47.32	56532
1997-03-26	47.32	47.32	46.88	46.88	49224
1997-03-27	47.02	47.17	46.43	46.58	94668
1997-03-31	46.43	46.43	44.35	44.35	169680
1997-04-01	44.35	44.49	43.75	44.35	96852
1997-04-02	44.35	44.35	43.01	43.30	56868
1997-04-03	41.67	43.45	41.67	43.30	225120
1997-04-04	42.86	43.45	42.71	43.45	59388
1997-04-07	43.45	44.20	43.45	44.20	119700
1997-04-08	44.05	45.24	43.75	45.09	136500
1997-04-09	45.24	45.24	44.64	44.64	49980
1997-04-10	44.35	44.79	44.20	44.49	43428
1997-04-11	44.05	44.20	43.45	43.45	42672
1997-04-14	43.45	43.60	42.56	42.86	102648
1997-04-15	43.15	44.05	43.15	44.05	76356
1997-04-16	43.60	43.60	43.15	43.15	21420
1997-04-17	43.15	43.90	43.01	43.75	74508
1997-04-18	43.45	43.45	43.01	43.15	49644
1997-04-21	43.01	43.01	42.41	42.56	22932
1997-04-22	42.56	43.30	42.26	43.30	136332
1997-04-23	43.60	44.05	43.60	43.90	66528
1997-04-24	43.90	44.35	43.75	44.05	61068
1997-04-25	43.75	44.20	43.75	43.90	88956
1997-04-28	44.05	45.09	44.05	44.94	193536
1997-04-29	45.24	46.13	45.24	46.13	198156
1997-04-30	46.13	46.73	45.98	46.73	101052
1997-05-01	46.73	47.17	46.43	47.02	127764
1997-05-02	47.17	47.92	47.17	47.92	171360
1997-05-05	47.62	48.36	47.62	48.36	86352
1997-05-06	48.21	48.66	47.92	48.21	95928
1997-05-07	48.21	48.21	47.17	47.17	139356
1997-05-08	46.88	47.77	46.73	47.17	50316
1997-05-09	47.32	47.62	47.17	47.32	15540
1997-05-12	47.32	48.36	47.17	48.21	78372
1997-05-13	48.21	48.21	47.47	47.47	48216
1997-05-14	47.77	47.92	47.47	47.77	111972
1997-05-15	47.77	47.77	47.32	47.62	57540
1997-05-16	47.47	47.47	46.88	47.17	46284
1997-05-19	47.32	47.32	46.43	46.73	51996
1997-05-20	46.88	46.88	45.98	46.73	93744
1997-05-21	47.62	47.62	46.58	46.73	61236
1997-05-22	46.58	47.17	46.43	47.17	24192
1997-05-23	47.32	47.32	47.02	47.17	18228
1997-05-27	47.02	47.17	46.88	46.88	40152
1997-05-28	47.02	47.32	46.73	46.73	34356
1997-05-29	46.88	47.02	46.73	46.73	24444
1997-05-30	46.43	47.77	46.43	47.62	98280
1997-06-02	47.62	48.21	47.62	48.21	105336
1997-06-03	48.21	49.26	48.21	48.96	525336
1997-06-04	49.26	49.26	48.81	48.81	88452
1997-06-05	48.81	49.70	48.81	49.26	228816
1997-06-06	49.11	50.00	49.11	50.00	135324
1997-06-09	49.70	50.30	49.70	50.15	95760
1997-06-10	50.15	50.60	50.15	50.60	76524
1997-06-11	50.45	51.04	50.30	51.04	112980
1997-06-12	51.19	51.93	51.19	51.79	103236
1997-06-13	52.08	52.23	51.93	52.08	52836
1997-06-16	52.23	52.68	52.23	52.53	170352
1997-06-17	52.98	54.02	52.98	53.72	217476
1997-06-18	54.02	54.02	53.57	53.72	99372
1997-06-19	53.57	54.46	53.57	54.32	153552
1997-06-20	54.32	56.25	54.32	56.10	293076
1997-06-23	55.95	55.95	55.06	55.06	203784
1997-06-24	54.91	54.99	53.87	54.24	224784
1997-06-25	54.17	54.32	54.17	54.32	127512
1997-06-26	54.17	54.32	53.27	53.27	358260
1997-06-27	53.13	53.42	52.98	53.42	88116
1997-06-30	53.57	54.46	53.57	53.57	194880
1997-07-01	53.57	54.76	53.57	54.76	200844
1997-07-02	54.91	54.91	54.61	54.76	71652
1997-07-03	54.76	55.51	54.76	55.51	201264
1997-07-07	55.36	55.65	55.36	55.65	99960
1997-07-08	55.28	55.28	54.17	54.61	235032
1997-07-09	54.09	54.39	53.79	53.94	364224
1997-07-10	53.87	54.76	53.79	54.69	67116
1997-07-11	54.46	55.36	54.46	55.36	100212
1997-07-14	55.51	56.03	55.36	55.36	102564
1997-07-15	55.51	56.55	55.51	56.55	242340
1997-07-16	56.40	59.23	56.40	59.23	249480
1997-07-17	59.00	60.04	58.48	59.45	221928
1997-07-18	58.93	59.08	58.11	58.33	122052
1997-07-21	58.33	58.33	57.89	57.96	89040
1997-07-22	57.81	59.08	57.81	59.00	111804
1997-07-23	58.71	59.15	58.71	59.08	103908
1997-07-24	59.08	59.38	59.00	59.38	82068
1997-07-25	59.38	60.12	59.38	60.12	78120
1997-07-28	60.12	60.27	59.60	59.60	44940
1997-07-29	59.45	59.52	59.15	59.38	124656
1997-07-30	59.30	60.64	59.30	60.57	131292
1997-07-31	60.57	61.16	60.57	60.86	106092
1997-08-01	60.94	60.94	60.27	60.71	109368
1997-08-04	61.01	61.24	60.71	61.09	93240
1997-08-05	61.01	61.16	60.64	61.01	117936
1997-08-06	60.94	61.90	60.64	61.90	167076
1997-08-07	61.46	62.43	61.46	61.61	169848
1997-08-08	61.68	61.68	60.79	60.79	139356
1997-08-11	60.79	60.79	60.27	60.34	202692
1997-08-12	60.34	60.34	59.90	59.90	104832
1997-08-13	59.82	60.19	59.82	59.97	164388
1997-08-14	59.97	60.27	59.90	60.04	133728
1997-08-15	60.04	60.19	60.04	60.19	174216
1997-08-18	60.19	60.27	59.97	59.97	115500
1997-08-19	59.97	60.49	59.82	60.49	109284
1997-08-20	60.49	61.68	60.49	61.24	70728
1997-08-21	61.24	61.31	61.09	61.16	85680
1997-08-22	60.86	61.09	60.64	60.71	87864
1997-08-25	60.64	61.24	60.60	61.16	94080
1997-08-26	60.94	61.01	60.94	61.01	76524
1997-08-27	60.94	61.16	60.49	60.49	127092
1997-08-28	60.57	60.64	60.42	60.64	126672
1997-08-29	60.57	61.61	60.27	61.61	53592
1997-09-02	61.53	62.50	61.46	62.43	58968
1997-09-03	62.35	62.50	62.05	62.50	103572
1997-09-04	62.35	63.17	62.35	63.17	85344
1997-09-05	63.17	63.24	62.50	62.50	26628
1997-09-08	62.50	63.10	62.50	63.02	63420
1997-09-09	63.02	63.54	63.02	63.32	50232
1997-09-10	63.32	63.54	62.72	63.24	87864
1997-09-11	63.10	63.24	62.50	62.50	73080
1997-09-12	62.65	63.02	62.28	63.02	72492
1997-09-15	63.02	63.69	63.02	63.62	79296
1997-09-16	64.29	65.03	64.14	65.03	54264
1997-09-17	64.96	65.10	64.66	65.03	70392
1997-09-18	64.96	65.70	64.96	65.40	111384
1997-09-19	65.25	65.48	65.10	65.25	98364
1997-09-22	65.18	65.63	65.18	65.33	46956
1997-09-23	65.18	65.70	65.18	65.63	72408
1997-09-24	65.55	65.77	65.25	65.33	72660
1997-09-25	65.03	65.10	64.51	64.51	63756
1997-09-26	64.51	65.18	64.51	64.88	104244
1997-09-29	64.96	64.96	64.43	64.88	55356
1997-09-30	64.81	65.55	63.62	63.62	168168
1997-10-01	64.29	65.77	64.14	65.77	265440
1997-10-02	65.48	67.71	65.48	67.41	123144
1997-10-03	67.71	68.60	66.96	67.04	95676
1997-10-06	67.34	68.38	67.34	68.38	50064
1997-10-07	68.30	69.79	68.30	69.05	115164
1997-10-08	68.97	69.20	67.71	67.86	74424
1997-10-09	67.71	67.71	67.41	67.56	33852
1997-10-10	67.56	67.71	67.26	67.34	36288
1997-10-13	67.49	67.71	67.26	67.56	22512
1997-10-14	67.56	68.08	67.56	67.93	38388
1997-10-15	67.49	67.86	67.49	67.78	77532
1997-10-16	67.86	68.75	67.56	67.78	105504
1997-10-17	67.78	67.78	67.49	67.56	241500
1997-10-20	67.78	68.15	67.71	67.93	58548
1997-10-21	67.78	68.23	67.71	68.23	85764
1997-10-22	68.01	68.15	67.78	68.08	80892
1997-10-23	67.86	67.86	67.04	67.34	46704
1997-10-24	67.56	68.08	67.56	67.93	30996
1997-10-27	67.78	67.86	67.56	67.71	225876
1997-10-28	67.26	67.34	64.88	65.33	277368
1997-10-29	65.55	67.49	65.48	66.89	145992
1997-10-30	66.74	66.82	64.66	64.88	451416
1997-10-31	64.73	64.88	64.58	64.81	178500
1997-11-03	64.88	65.55	64.88	65.18	275772
1997-11-04	65.18	65.25	64.51	64.88	294000
1997-11-05	64.73	65.48	64.73	65.33	97860
1997-11-06	65.33	65.40	65.03	65.40	62244
1997-11-07	64.43	64.66	64.14	64.43	121044
1997-11-10	64.21	64.43	63.91	64.06	80136
1997-11-11	64.06	64.51	63.02	63.54	79716
1997-11-12	63.39	63.39	61.83	61.83	109536
1997-11-13	61.90	62.50	61.53	62.35	150192
1997-11-14	62.35	63.24	62.20	63.10	83076
1997-11-17	63.17	64.66	63.10	64.58	115248
1997-11-18	64.58	65.10	64.43	64.96	117096
1997-11-19	64.96	64.96	63.62	64.43	119868
1997-11-20	64.43	65.18	64.43	64.88	60396
1997-11-21	64.58	65.03	64.51	64.81	69216
1997-11-24	64.81	64.81	64.21	64.21	70980
1997-11-25	64.06	64.43	64.06	64.43	88284
1997-11-26	64.58	65.33	64.51	65.18	75600
1997-11-28	65.03	65.40	64.73	64.88	50904
1997-12-01	64.73	67.19	64.73	67.19	171444
1997-12-02	67.19	67.19	66.37	66.74	60480
1997-12-03	74.40	77.38	74.26	77.38	7918260
1997-12-04	76.64	76.71	75.22	75.30	2211972
1997-12-05	75.00	76.12	74.40	75.30	880152
1997-12-08	75.37	75.52	74.55	75.52	401772
1997-12-09	75.45	76.04	74.93	75.89	460320
1997-12-10	75.82	76.49	75.52	76.49	279216
1997-12-11	75.89	76.04	75.37	75.97	368928
1997-12-12	76.26	76.34	75.30	75.67	182784
1997-12-15	75.60	76.04	75.37	75.89	185388
1997-12-16	75.82	76.34	74.85	75.30	157080
1997-12-17	75.00	75.89	75.00	75.52	241668
1997-12-18	75.52	75.97	74.93	75.37	194796
1997-12-19	75.67	75.67	74.26	75.67	400680
1997-12-22	75.67	76.04	74.85	75.07	169428
1997-12-23	75.30	75.30	75.00	75.07	109284
1997-12-24	75.00	75.07	74.55	74.63	85008
1997-12-26	74.40	74.70	74.40	74.63	70224
1997-12-29	74.70	75.60	74.70	75.60	217896
1997-12-30	75.74	76.19	75.00	76.19	145320
1997-12-31	76.04	76.26	75.22	76.26	99372
1998-01-02	75.67	75.74	74.48	75.15	170184
1998-01-05	75.00	75.22	74.48	74.93	216804
1998-01-06	74.63	74.70	73.81	74.11	254352
1998-01-07	73.81	73.81	72.02	73.07	263172
1998-01-08	73.07	73.07	71.21	71.88	212940
1998-01-09	71.43	71.88	70.76	70.91	412860
1998-01-12	69.05	70.46	69.05	70.24	336168
1998-01-13	70.24	71.43	70.16	71.21	153384
1998-01-14	71.35	71.65	70.83	71.65	132804
1998-01-15	71.43	71.80	70.83	70.83	130368
1998-01-16	70.83	71.21	70.76	70.91	207732
1998-01-20	70.91	71.43	70.91	71.43	187992
1998-01-21	71.43	71.43	69.94	70.46	131628
1998-01-22	70.24	70.24	69.20	69.57	168588
1998-01-23	69.79	70.01	68.90	69.12	156324
1998-01-26	69.27	70.16	69.05	69.42	110712
1998-01-27	69.35	70.54	69.35	70.09	146244
1998-01-28	70.39	70.83	69.64	70.83	135996
1998-01-29	70.24	71.73	70.24	70.83	165816
1998-01-30	70.83	70.83	69.94	70.16	128100
1998-02-02	70.91	71.73	70.91	71.73	229824
1998-02-03	71.73	72.54	71.06	72.54	114744
1998-02-04	72.25	72.25	71.28	71.58	276024
1998-02-05	71.73	71.88	70.76	71.65	104328
1998-02-06	71.88	73.74	71.88	73.66	182532
1998-02-09	73.51	73.74	72.84	73.74	111720
1998-02-10	73.74	74.33	73.74	73.96	138264
1998-02-11	73.96	74.18	73.51	73.81	63756
1998-02-12	73.59	73.88	72.92	73.66	105924
1998-02-13	73.66	74.18	73.66	73.88	93240
1998-02-17	74.40	74.85	74.26	74.70	154476
1998-02-18	74.85	75.67	74.40	74.55	195132
1998-02-19	74.55	74.93	73.81	74.11	79044
1998-02-20	74.33	74.33	73.88	74.11	119616
1998-02-23	74.40	74.40	73.21	74.18	101808
1998-02-24	74.26	74.33	73.14	73.81	96516
1998-02-25	74.11	74.63	73.14	73.44	263256
1998-02-26	73.44	73.44	72.10	72.99	178668
1998-02-27	73.74	74.11	73.59	73.88	208908
1998-03-02	73.88	73.88	72.84	73.29	98868
1998-03-03	73.07	73.81	73.07	73.74	165816
1998-03-04	73.81	73.96	73.07	73.21	87780
1998-03-05	72.92	73.14	72.77	72.84	92148
1998-03-06	72.69	74.48	72.62	73.66	141624
1998-03-09	73.51	73.59	72.54	73.21	86940
1998-03-10	73.51	74.40	73.44	74.33	104664
1998-03-11	74.03	74.63	73.74	74.18	73080
1998-03-12	74.18	75.82	74.18	75.67	253764
1998-03-13	75.60	76.49	74.93	75.97	313488
1998-03-16	76.26	77.38	76.26	77.38	188580
1998-03-17	77.31	77.75	77.31	77.75	161952
1998-03-18	77.75	77.75	77.23	77.46	126420
1998-03-19	77.38	77.83	77.38	77.83	42840
1998-03-20	77.90	78.27	77.75	77.98	194964
1998-03-23	77.90	77.98	77.38	77.53	129528
1998-03-24	77.38	79.02	77.38	78.87	185892
1998-03-25	78.87	79.54	78.20	78.27	199836
1998-03-26	78.20	79.24	78.13	78.94	157416
1998-03-27	79.09	79.39	78.20	78.65	171108
1998-03-30	78.65	79.61	78.50	78.72	277116
1998-03-31	78.72	80.95	78.72	80.58	283416
1998-04-01	80.58	80.58	78.57	79.24	233688
1998-04-02	79.24	80.06	79.09	79.99	88788
1998-04-03	79.69	80.36	79.69	80.06	170184
1998-04-06	80.36	80.95	80.21	80.58	135828
1998-04-07	80.58	80.58	78.35	79.17	112644
1998-04-08	79.17	79.17	77.75	78.05	93912
1998-04-09	78.27	79.39	77.83	79.17	92316
1998-04-13	79.91	80.80	79.69	80.28	150948
1998-04-14	80.80	80.88	80.43	80.80	107940
1998-04-15	80.36	80.36	79.46	80.13	77532
1998-04-16	80.06	80.06	78.79	78.94	114156
1998-04-17	79.24	79.91	78.65	79.91	95340
1998-04-20	80.36	80.36	78.35	78.94	103320
1998-04-21	78.94	78.94	77.98	78.35	121548
1998-04-22	78.57	79.46	78.42	79.32	232764
1998-04-23	79.24	79.24	78.13	78.87	92904
1998-04-24	79.02	79.46	77.08	77.38	261324
1998-04-27	77.01	77.60	76.04	76.86	314916
1998-04-28	77.98	78.57	77.90	77.98	319704
1998-04-29	77.98	78.94	77.98	78.72	212856
1998-04-30	78.72	80.28	78.72	80.06	136332
1998-05-01	80.28	80.32	79.76	80.13	185640
1998-05-04	80.36	80.80	80.13	80.65	280812
1998-05-05	80.36	80.51	79.69	79.99	190764
1998-05-06	79.84	79.84	79.02	79.39	196896
1998-05-07	79.32	79.69	79.02	79.39	149520
1998-05-08	79.39	81.10	79.39	80.51	288372
1998-05-11	80.51	80.88	80.21	80.21	137256
1998-05-12	80.36	80.80	80.06	80.80	153972
1998-05-13	80.58	81.10	80.58	81.10	144984
1998-05-14	80.95	81.03	80.43	80.51	112308
1998-05-15	80.51	80.51	79.69	80.13	94836
1998-05-18	79.76	79.91	78.94	79.54	148848
1998-05-19	79.54	79.91	79.09	79.39	80640
1998-05-20	79.39	80.73	78.79	80.73	162456
1998-05-21	80.43	80.43	79.91	80.21	118944
1998-05-22	80.21	80.43	79.09	79.76	85848
1998-05-26	79.84	80.21	78.50	78.79	93156
1998-05-27	78.50	78.50	76.79	77.46	136164
1998-05-28	77.53	78.20	77.08	77.75	87444
1998-05-29	77.98	78.79	77.83	78.79	136752
1998-06-01	78.79	79.54	78.35	78.72	133560
1998-06-02	78.65	79.54	78.65	78.94	96684
1998-06-03	78.94	79.24	78.27	78.35	173040
1998-06-04	78.05	78.87	77.46	78.57	156072
1998-06-05	78.42	80.73	77.68	79.39	259392
1998-06-08	79.46	80.36	79.46	80.21	64092
1998-06-09	79.69	80.28	79.24	79.61	96936
1998-06-10	79.54	80.80	79.32	79.99	145992
1998-06-11	79.02	79.54	78.05	78.79	140448
1998-06-12	78.65	79.39	77.08	78.27	118104
1998-06-15	78.05	78.42	77.23	77.31	131208
1998-06-16	77.38	77.53	76.04	76.71	111384
1998-06-17	77.01	78.50	76.93	77.98	212520
1998-06-18	77.90	78.13	76.86	77.01	114912
1998-06-19	77.16	77.46	76.04	76.41	167748
1998-06-22	76.41	77.01	76.26	76.26	60396
1998-06-23	76.56	77.38	76.49	77.01	99876
1998-06-24	78.42	79.76	77.68	79.24	239820
1998-06-25	79.69	80.21	78.94	78.94	106092
1998-06-26	79.24	79.84	78.65	78.87	73668
1998-06-29	79.39	80.43	79.24	79.76	95256
1998-06-30	79.91	80.51	79.46	80.51	142884
1998-07-01	80.51	81.99	80.51	81.92	188916
1998-07-02	81.92	81.92	81.32	81.77	105336
1998-07-06	81.99	82.74	81.55	81.85	107940
1998-07-07	81.77	82.14	81.40	81.70	163548
1998-07-08	81.55	83.26	81.55	83.18	136584
1998-07-09	83.04	83.18	81.99	82.29	103236
1998-07-10	82.37	83.18	82.14	82.89	76692
1998-07-13	82.66	82.89	82.29	82.51	69552
1998-07-14	82.44	83.78	82.44	83.71	137760
1998-07-15	83.63	83.71	83.11	83.26	141456
1998-07-16	83.11	83.71	82.29	83.71	93744
1998-07-17	83.71	83.85	83.04	83.78	76608
1998-07-20	83.48	84.08	82.81	83.48	133308
1998-07-21	83.41	83.63	81.40	81.40	90720
1998-07-22	81.92	83.18	81.85	82.89	209496
1998-07-23	82.81	83.63	81.92	81.92	275016
1998-07-24	82.22	82.66	81.10	81.32	258804
1998-07-27	81.32	82.66	80.73	82.44	248556
1998-07-28	82.29	84.23	82.07	84.00	248556
1998-07-29	84.08	84.90	83.33	83.63	244608
1998-07-30	83.93	85.86	83.93	85.79	137928
1998-07-31	85.79	85.79	83.41	83.63	142044
1998-08-03	83.56	84.75	83.33	84.08	262080
1998-08-04	84.52	85.42	81.55	81.70	327516
1998-08-05	81.70	83.78	81.55	82.89	370398
1998-08-06	82.29	84.38	82.29	83.18	202398
1998-08-07	82.59	83.33	81.25	81.99	184170
1998-08-10	81.99	81.99	79.32	79.46	115416
1998-08-11	79.61	79.61	76.79	78.57	262500
1998-08-12	78.57	81.10	78.57	80.80	211050
1998-08-13	81.25	82.44	79.91	80.36	203448
1998-08-14	80.51	81.85	79.91	80.51	141624
1998-08-17	80.06	81.40	80.06	80.65	129402
1998-08-18	80.65	82.29	80.36	81.40	185892
1998-08-19	81.55	81.85	80.06	80.51	103026
1998-08-20	80.65	81.85	79.61	80.21	129612
1998-08-21	79.61	80.06	77.38	78.72	125076
1998-08-24	79.32	81.25	79.02	79.76	107520
1998-08-25	80.06	81.25	77.38	78.42	132930
1998-08-26	77.38	78.27	75.89	76.64	114996
1998-08-27	72.62	74.26	69.05	73.07	277536
1998-08-28	74.70	74.70	70.39	71.13	196392
1998-08-31	72.32	72.32	65.77	66.67	255402
1998-09-01	66.07	69.64	64.29	69.20	299586
1998-09-02	69.20	71.58	69.05	69.64	196644
1998-09-03	69.05	69.64	66.37	68.75	168168
1998-09-04	68.45	69.05	65.03	66.82	132006
1998-09-08	70.24	72.02	68.45	72.02	192696
1998-09-09	71.43	72.02	69.94	70.68	193662
1998-09-10	68.90	69.20	67.26	67.56	101346
1998-09-11	66.07	70.39	65.48	70.24	148806
1998-09-14	71.13	72.47	70.83	72.17	64638
1998-09-15	71.88	73.07	70.68	72.92	85218
1998-09-16	73.21	74.26	71.88	74.26	117516
1998-09-17	72.47	72.47	70.39	71.13	88116
1998-09-18	71.28	73.51	71.28	71.88	177534
1998-09-21	71.28	73.66	69.64	72.77	198744
1998-09-22	73.66	75.15	73.21	73.81	105546
1998-09-23	75.45	79.02	75.15	79.02	202860
1998-09-24	79.02	79.46	76.19	78.27	221802
1998-09-25	77.38	79.32	76.34	77.38	128520
1998-09-28	75.89	78.27	75.30	75.89	123774
1998-09-29	76.49	76.49	74.11	75.30	162330
1998-09-30	72.62	72.92	70.24	71.28	220542
1998-10-01	71.28	71.28	68.75	70.68	82656
1998-10-02	70.68	73.21	69.20	73.07	99582
1998-10-05	72.62	72.92	67.56	70.98	106302
1998-10-06	70.98	73.07	69.35	70.09	138726
1998-10-07	70.09	70.54	67.11	68.01	90720
1998-10-08	66.67	67.26	62.50	65.03	259644
1998-10-09	65.77	66.96	63.24	66.67	208152
1998-10-12	67.86	68.90	67.71	67.86	76860
1998-10-13	68.45	69.49	67.41	69.20	124068
1998-10-14	70.24	71.88	69.49	70.83	194796
1998-10-15	70.98	75.89	70.98	75.45	217056
1998-10-16	76.64	77.83	76.19	76.64	160020
1998-10-19	75.74	77.68	75.74	76.19	138936
1998-10-20	76.79	78.87	76.79	78.57	255864
1998-10-21	78.87	79.76	78.57	79.02	189924
1998-10-22	79.02	79.91	78.27	79.61	156450
1998-10-23	79.32	79.61	78.57	78.87	130368
1998-10-26	79.46	79.91	78.87	79.61	136878
1998-10-27	79.61	81.10	79.61	80.65	306600
1998-10-28	80.95	82.14	80.65	81.99	189252
1998-10-29	81.99	83.04	81.70	82.74	188748
1998-10-30	82.89	85.42	82.59	85.12	374136
1998-11-02	86.01	86.16	85.12	86.16	173796
1998-11-03	86.16	87.95	85.71	87.95	241668
1998-11-04	90.48	90.92	89.29	90.63	281568
1998-11-05	90.48	91.96	89.43	91.96	174468
1998-11-06	90.48	94.49	90.03	93.90	212814
1998-11-09	93.01	93.01	87.80	89.73	249102
1998-11-10	87.80	88.99	86.90	87.95	143514
1998-11-11	87.65	88.10	86.61	87.80	78624
1998-11-12	87.35	88.39	85.12	88.39	192528
1998-11-13	88.39	90.18	88.39	89.88	178374
1998-11-16	90.33	91.37	90.03	90.33	160608
1998-11-17	89.29	91.07	89.14	90.48	239946
1998-11-18	90.48	90.48	89.43	89.58	132594
1998-11-19	89.88	90.33	89.73	90.33	128394
1998-11-20	90.33	91.22	90.33	90.77	172032
1998-11-23	90.77	92.86	90.77	92.56	101304
1998-11-24	92.26	92.41	90.33	90.63	173964
1998-11-25	90.92	91.52	90.33	91.07	84294
1998-11-27	90.63	91.67	90.63	90.92	32214
1998-11-30	90.33	90.92	87.95	87.95	157248
1998-12-01	87.65	91.07	87.65	90.77	127302
1998-12-02	90.18	92.26	89.88	91.82	103572
1998-12-03	91.82	92.71	90.03	90.18	200634
1998-12-04	90.77	93.45	90.77	93.01	179172
1998-12-07	93.01	94.20	91.52	94.05	177198
1998-12-08	92.86	93.60	91.37	91.52	177618
1998-12-09	91.22	91.52	90.48	91.52	82026
1998-12-10	91.22	91.37	89.73	90.48	190596
1998-12-11	90.03	90.18	88.54	89.73	100590
1998-12-14	89.29	90.18	87.80	89.29	151116
1998-12-15	88.84	90.48	88.54	90.48	176358
1998-12-16	90.18	90.48	88.69	89.73	82152
1998-12-17	89.43	92.71	89.29	92.56	139650
1998-12-18	92.86	93.01	91.22	91.52	310968
1998-12-21	91.22	91.82	90.18	91.67	261828
1998-12-22	91.67	92.71	91.07	91.82	141120
1998-12-23	91.52	93.01	91.37	93.01	193830
1998-12-24	92.71	92.86	92.11	92.56	24276
1998-12-28	92.26	97.02	91.96	96.73	240198
1998-12-29	96.73	96.73	95.39	96.28	142926
1998-12-30	96.28	96.73	95.24	95.83	145278
1998-12-31	95.54	96.43	95.24	95.98	126084
1999-01-04	95.24	95.83	91.82	94.05	177156
1999-01-05	94.35	95.09	93.01	94.35	136500
1999-01-06	93.75	96.28	93.60	96.28	166446
1999-01-07	95.68	95.68	93.75	95.09	83286
1999-01-08	94.79	94.94	93.15	94.94	116676
1999-01-11	93.75	93.90	91.07	92.56	170478
1999-01-12	91.96	92.86	90.48	91.37	187488
1999-01-13	89.88	92.56	88.99	91.37	118188
1999-01-14	91.37	95.24	90.77	90.92	424368
1999-01-15	92.11	96.28	92.11	96.28	311094
1999-01-19	95.68	96.13	90.33	91.52	236082
1999-01-20	91.52	91.96	90.48	91.07	108150
1999-01-21	91.07	91.52	89.14	90.48	100716
1999-01-22	90.18	90.48	87.50	88.39	101136
1999-01-25	88.39	89.58	88.10	89.43	83034
1999-01-26	90.48	91.52	88.99	91.52	175518
1999-01-27	92.11	92.56	88.39	88.54	178458
1999-01-28	88.54	90.63	88.39	90.63	245448
1999-01-29	90.63	91.07	88.24	89.88	182742
1999-02-01	90.48	90.48	87.65	89.14	131838
1999-02-02	88.69	88.69	85.27	85.42	221214
1999-02-03	86.01	87.95	85.57	87.95	226632
1999-02-04	87.35	87.35	84.38	84.52	99162
1999-02-05	84.97	85.57	83.93	84.08	122304
1999-02-08	84.08	85.12	82.74	83.78	92484
1999-02-09	83.63	84.38	82.29	83.18	101976
1999-02-10	83.33	84.23	83.33	83.78	71106
1999-02-11	83.48	87.05	83.48	87.05	116466
1999-02-12	87.05	87.05	84.52	86.31	111930
1999-02-16	86.76	87.35	85.12	86.31	94122
1999-02-17	85.71	87.80	85.27	86.01	113778
1999-02-18	85.86	86.46	85.12	86.31	104706
1999-02-19	86.01	86.90	85.27	85.57	94668
1999-02-22	84.52	88.10	84.52	88.10	112140
1999-02-23	87.50	87.50	85.71	86.46	102690
1999-02-24	87.50	88.69	87.20	87.35	227010
1999-02-25	87.35	87.80	86.46	87.05	230202
1999-02-26	87.65	90.33	87.65	90.18	389508
1999-03-01	90.18	91.07	89.29	89.88	247800
1999-03-02	89.88	91.52	89.58	90.92	212058
1999-03-03	90.92	92.26	90.77	91.22	223734
1999-03-04	91.37	92.86	91.37	92.86	159222
1999-03-05	95.09	95.39	93.45	93.45	391818
1999-03-08	93.45	93.60	91.82	93.30	171528
1999-03-09	92.86	93.30	92.26	92.26	132594
1999-03-10	92.26	93.75	92.11	93.30	251622
1999-03-11	93.75	95.09	93.60	94.64	192528
1999-03-12	94.64	95.39	94.64	94.79	215796
1999-03-15	94.79	96.73	94.79	95.39	346290
1999-03-16	95.24	96.28	93.30	93.60	240618
1999-03-17	94.05	94.35	91.22	91.52	241206
1999-03-18	91.07	95.83	90.77	95.54	305046
1999-03-19	95.54	95.83	93.15	95.09	256536
1999-03-22	95.24	95.24	93.45	93.75	124908
1999-03-23	92.86	93.01	90.33	90.77	125832
1999-03-24	90.63	91.82	90.18	90.77	90930
1999-03-25	89.88	91.52	89.88	91.07	101388
1999-03-26	91.07	91.07	88.54	88.69	141414
1999-03-29	89.73	90.77	89.29	89.88	114240
1999-03-30	88.10	88.69	87.35	87.35	121464
1999-03-31	86.76	87.50	85.57	86.16	152334
1999-04-01	84.67	87.35	84.52	87.20	172158
1999-04-05	87.05	88.99	86.61	88.10	187530
1999-04-06	88.24	88.24	86.31	86.46	114744
1999-04-07	86.61	88.84	86.46	88.84	115668
1999-04-08	88.84	90.48	88.39	89.88	107646
1999-04-09	89.58	90.18	88.39	89.14	92148
1999-04-12	89.14	91.96	88.99	91.82	127176
1999-04-13	91.37	92.56	91.07	91.82	143766
1999-04-14	91.37	94.05	91.37	91.82	139902
1999-04-15	92.41	94.49	92.41	93.30	185808
1999-04-16	93.15	93.45	91.37	92.26	111762
1999-04-19	91.67	94.35	91.67	91.96	184380
1999-04-20	91.96	93.60	91.82	92.41	121884
1999-04-21	92.56	93.30	91.37	93.30	74298
1999-04-22	93.30	93.90	92.41	93.75	92526
1999-04-23	93.45	94.64	93.45	94.05	88074
1999-04-26	91.96	94.20	91.82	92.86	91938
1999-04-27	93.01	93.45	91.67	93.45	72954
1999-04-28	93.45	94.94	91.52	92.86	260064
1999-04-29	93.45	95.54	93.45	94.64	290136
1999-04-30	94.64	95.54	93.75	95.09	281316
1999-05-03	95.09	95.83	94.94	95.83	202692
1999-05-04	95.39	95.68	93.45	93.90	185934
1999-05-05	94.05	95.09	93.45	95.09	247590
1999-05-06	95.09	95.39	94.20	95.24	186354
1999-05-07	94.94	95.83	94.64	95.68	168966
1999-05-10	94.79	95.24	94.05	94.64	95130
1999-05-11	94.35	95.68	94.05	95.68	162834
1999-05-12	94.20	95.39	93.30	95.24	118314
1999-05-13	94.05	95.54	94.05	95.39	112266
1999-05-14	94.05	94.05	90.92	91.52	122304
1999-05-17	91.22	91.22	89.14	90.63	92652
1999-05-18	90.18	91.37	87.65	89.14	166068
1999-05-19	89.14	90.48	88.69	90.48	100884
1999-05-20	90.18	91.82	90.18	90.63	122430
1999-05-21	90.03	91.37	90.03	90.77	112056
1999-05-24	90.63	91.07	87.65	88.10	109032
1999-05-25	88.39	88.84	86.01	86.01	126294
1999-05-26	86.16	88.10	85.71	87.95	235410
1999-05-27	85.71	87.05	85.12	85.42	150780
1999-05-28	83.33	86.90	83.04	86.90	275646
1999-06-01	86.31	86.31	83.93	85.57	120498
1999-06-02	85.57	86.46	84.52	85.12	107562
1999-06-03	85.42	86.46	84.52	84.82	134316
1999-06-04	84.97	84.97	84.08	84.52	146958
1999-06-07	84.52	85.12	83.93	84.52	214536
1999-06-08	84.67	84.97	83.63	84.08	91224
1999-06-09	84.38	84.82	83.48	83.78	69594
1999-06-10	83.33	83.48	80.95	81.85	150024
1999-06-11	82.44	83.04	79.91	81.25	202020
1999-06-14	81.10	81.25	79.76	80.95	169008
1999-06-15	80.95	81.55	80.65	80.95	106974
1999-06-16	81.10	84.52	81.10	83.33	155148
1999-06-17	83.33	85.71	83.33	85.12	141246
1999-06-18	85.12	85.42	84.08	84.38	220752
1999-06-21	84.23	84.52	83.33	84.52	75264
1999-06-22	83.33	85.12	82.89	84.38	98154
1999-06-23	83.48	84.08	82.44	82.59	87444
1999-06-24	82.14	82.14	80.36	80.51	142968
1999-06-25	81.25	83.18	81.25	82.89	99498
1999-06-28	83.33	85.12	82.89	84.82	122472
1999-06-29	84.82	85.57	83.48	85.42	182364
1999-06-30	84.82	87.80	83.18	87.35	220584
1999-07-01	86.16	86.31	84.67	85.57	161364
1999-07-02	85.57	86.16	85.42	85.86	119154
1999-07-06	85.27	86.90	84.67	86.01	116718
1999-07-07	85.42	86.31	84.97	86.31	74718
1999-07-08	85.12	85.57	84.23	84.52	99204
1999-07-09	84.52	86.01	84.08	85.71	91098
1999-07-12	85.71	86.46	83.93	84.38	260484
1999-07-13	84.23	84.97	82.89	83.18	187908
1999-07-14	83.04	84.08	83.04	83.48	114702
1999-07-15	83.93	86.31	83.63	86.31	189966
1999-07-16	86.31	86.31	85.57	86.16	128058
1999-07-19	86.01	87.35	85.71	86.61	148470
1999-07-20	86.61	87.35	85.27	85.42	153132
1999-07-21	85.27	86.61	85.12	85.57	108990
1999-07-22	85.57	86.31	84.67	85.71	105042
1999-07-23	85.71	86.90	84.52	85.12	144942
1999-07-26	85.12	87.35	84.97	85.71	91602
1999-07-27	85.57	85.71	84.08	85.12	171234
1999-07-28	85.27	87.80	85.12	87.20	244188
1999-07-29	85.71	85.71	84.52	85.71	173124
1999-07-30	85.42	86.61	83.93	83.93	186060
1999-08-02	85.12	86.46	84.38	84.97	154686
1999-08-03	85.42	85.57	83.93	84.08	183918
1999-08-04	84.08	85.86	83.33	83.48	139776
1999-08-05	83.33	83.63	81.55	83.04	145698
1999-08-06	82.44	83.04	81.70	82.44	148806
1999-08-09	82.29	84.23	81.99	82.74	157038
1999-08-10	82.14	82.44	79.76	80.65	95634
1999-08-11	80.06	82.44	79.91	82.29	169890
1999-08-12	81.99	86.16	81.55	84.38	308280
1999-08-13	84.97	86.31	84.38	86.31	112938
1999-08-16	85.71	85.86	83.48	84.38	175938
1999-08-17	85.12	85.42	84.38	85.27	210630
1999-08-18	85.27	85.27	83.93	84.97	140448
1999-08-19	83.63	84.67	83.18	83.63	99414
1999-08-20	82.14	83.18	81.85	82.89	414120
1999-08-23	83.18	86.61	83.18	86.61	185934
1999-08-24	85.71	86.76	85.27	86.16	111510
1999-08-25	86.01	86.01	82.59	84.67	127722
1999-08-26	83.48	84.52	82.59	82.89	86814
1999-08-27	82.74	83.63	81.40	81.40	117012
1999-08-30	81.55	82.29	78.42	78.42	113064
1999-08-31	78.72	80.65	78.72	79.76	161616
1999-09-01	79.46	80.65	79.46	80.21	95550
1999-09-02	79.76	79.76	77.53	78.72	106848
1999-09-03	80.21	83.33	80.21	81.40	170184
1999-09-07	81.40	81.55	78.27	79.02	117180
1999-09-08	78.57	81.25	77.53	79.32	154014
1999-09-09	79.32	79.32	77.53	78.27	95340
1999-09-10	79.02	79.46	77.38	79.32	122430
1999-09-13	78.42	78.57	76.64	77.08	125412
1999-09-14	76.64	76.79	75.45	75.60	90972
1999-09-15	76.49	77.83	76.19	76.34	112686
1999-09-16	78.13	78.13	75.15	76.64	126084
1999-09-17	76.64	78.27	75.60	77.08	330120
1999-09-20	77.68	77.83	76.19	76.34	165228
1999-09-21	74.70	75.74	73.51	73.81	107688
1999-09-22	73.81	75.00	72.92	73.81	110880
1999-09-23	73.81	75.45	72.62	73.66	153930
1999-09-24	72.77	73.81	71.88	73.36	151956
1999-09-27	73.51	74.26	72.62	72.92	109578
1999-09-28	72.17	73.66	71.88	73.51	137046
1999-09-29	73.51	74.26	72.62	72.62	72534
1999-09-30	72.47	77.08	72.47	77.08	195930
1999-10-01	76.19	76.34	74.26	75.74	141120
1999-10-04	75.60	78.42	75.60	78.42	110922
1999-10-05	77.83	79.02	75.60	77.23	260526
1999-10-06	77.23	79.02	77.23	79.02	148680
1999-10-07	78.57	78.72	76.93	77.68	124026
1999-10-08	78.13	80.80	77.68	80.51	127554
1999-10-11	80.21	80.51	79.17	79.17	73164
1999-10-12	78.57	79.17	77.38	77.83	103194
1999-10-13	77.38	77.68	75.60	76.04	102270
1999-10-14	75.89	77.68	74.26	76.93	163212
1999-10-15	73.81	74.55	72.32	72.32	164010
1999-10-18	73.51	74.85	72.77	74.55	117978
1999-10-19	75.74	77.08	75.15	75.45	105378
1999-10-20	76.19	76.93	75.30	76.64	115332
1999-10-21	76.04	76.49	74.85	76.19	93744
1999-10-22	76.79	79.02	75.89	79.02	181566
1999-10-25	78.42	78.42	76.93	77.68	133308
1999-10-26	77.38	78.13	76.34	76.64	67704
1999-10-27	77.53	80.95	77.38	80.21	131124
1999-10-28	82.74	86.01	82.59	85.71	273252
1999-10-29	85.71	87.05	84.82	86.61	268044
1999-11-01	86.76	86.90	84.82	86.31	171780
1999-11-02	87.05	87.65	85.86	87.20	184926
1999-11-03	87.80	87.80	85.86	86.16	181020
1999-11-04	86.31	87.05	85.71	86.16	133014
1999-11-05	87.65	87.95	87.20	87.65	104664
1999-11-08	87.80	88.10	87.50	87.95	127764
1999-11-09	87.95	88.39	85.27	85.57	71652
1999-11-10	84.23	85.27	83.78	84.82	79548
1999-11-11	84.23	84.52	83.04	83.93	89040
1999-11-12	84.38	87.20	84.08	87.20	96180
1999-11-15	86.46	87.05	85.27	87.05	100548
1999-11-16	86.90	87.95	86.46	87.35	112392
1999-11-17	86.76	87.35	84.52	84.67	90846
1999-11-18	83.33	84.97	83.18	84.52	144732
1999-11-19	84.52	84.52	83.04	83.78	97440
1999-11-22	82.29	82.59	81.55	81.55	87192
1999-11-23	80.21	81.40	80.21	80.21	120666
1999-11-24	81.85	81.85	80.36	80.51	105630
1999-11-26	80.06	80.95	79.76	80.36	35322
1999-11-29	79.17	79.17	76.49	77.23	154980
1999-11-30	77.08	78.27	76.49	76.79	336462
1999-12-01	76.64	78.13	76.34	77.83	198702
1999-12-02	77.53	78.27	76.79	76.93	130578
1999-12-03	76.79	81.40	76.79	79.32	193956
1999-12-06	79.46	79.61	76.93	77.38	197904
1999-12-07	77.08	77.08	73.51	74.11	129612
1999-12-08	75.89	75.89	72.02	72.47	126714
1999-12-09	72.47	74.26	72.17	72.62	162036
1999-12-10	73.96	74.11	72.92	73.36	135660
1999-12-13	71.73	72.47	70.54	70.98	200718
1999-12-14	71.13	71.73	69.94	70.24	170772
1999-12-15	69.94	71.73	69.49	71.13	240072
1999-12-16	72.62	73.07	69.35	70.09	364518
1999-12-17	70.09	70.09	65.77	65.77	754278
1999-12-20	66.37	68.15	66.22	66.22	460530
1999-12-21	66.52	66.96	66.22	66.67	335664
1999-12-22	66.07	66.67	65.03	65.48	305592
1999-12-23	65.48	66.52	65.33	66.52	167118
1999-12-27	66.52	67.11	65.33	65.33	242634
1999-12-28	64.73	66.52	64.73	65.48	160818
1999-12-29	65.33	66.52	65.33	65.92	158508
1999-12-30	65.33	66.52	64.88	65.03	205464
1999-12-31	64.88	65.48	64.88	65.18	170100
2000-01-03	64.58	64.73	61.01	61.46	239946
2000-01-04	61.46	61.61	58.93	59.67	322014
2000-01-05	59.82	61.16	59.38	60.42	260484
2000-01-06	60.57	63.54	60.27	63.24	290430
2000-01-07	64.88	64.88	62.95	63.69	243390
2000-01-10	63.99	64.29	61.16	62.05	200592
2000-01-11	61.46	61.76	60.12	60.42	134274
2000-01-12	60.71	62.80	60.57	61.90	216426
2000-01-13	63.24	68.15	63.24	66.96	835590
2000-01-14	67.26	69.64	67.26	69.49	431214
2000-01-18	69.05	69.05	65.92	66.37	453054
2000-01-19	67.56	67.86	65.03	65.48	240912
2000-01-20	65.48	65.77	62.80	63.10	181146
2000-01-21	64.73	64.73	62.95	63.69	211176
2000-01-24	63.69	63.69	61.31	61.90	171150
2000-01-25	61.61	62.95	61.01	61.90	191772
2000-01-26	62.05	65.77	61.76	65.77	291942
2000-01-27	67.86	68.30	65.77	66.67	280224
2000-01-28	66.07	66.07	63.99	65.77	287406
2000-01-31	65.18	66.96	64.29	66.96	349314
2000-02-01	66.96	68.45	65.77	67.86	266742
2000-02-02	69.35	69.35	66.67	67.11	257880
2000-02-03	66.96	68.15	66.22	67.86	344232
2000-02-04	67.71	67.71	65.18	65.48	165522
2000-02-07	59.67	62.50	59.67	62.50	876876
2000-02-08	62.35	62.80	61.76	62.05	407400
2000-02-09	62.35	62.35	61.16	61.76	451752
2000-02-10	61.31	61.76	59.52	60.12	158256
2000-02-11	60.12	61.61	59.52	60.42	253512
2000-02-14	60.57	60.71	58.78	59.52	285768
2000-02-15	59.52	61.61	59.08	61.31	327390
2000-02-16	61.01	61.31	59.38	59.52	206430
2000-02-17	59.52	59.82	56.40	57.29	269976
2000-02-18	57.44	57.74	55.65	56.10	275310
2000-02-22	56.55	57.44	55.65	56.99	177534
2000-02-23	56.99	56.99	54.91	54.91	180600
2000-02-24	55.21	55.65	52.53	53.87	333858
2000-02-25	55.06	55.36	53.57	54.02	212100
2000-02-28	54.32	56.25	54.02	55.51	213822
2000-02-29	54.91	55.95	53.72	55.95	241416
2000-03-01	55.80	55.95	53.87	55.06	181482
2000-03-02	54.61	54.76	53.27	54.76	230832
2000-03-03	53.57	56.10	53.57	55.65	237090
2000-03-06	55.36	55.36	52.83	53.87	197904
2000-03-07	54.17	54.17	52.38	52.38	206514
2000-03-08	51.79	53.13	51.64	52.68	191100
2000-03-09	52.68	54.61	52.38	54.61	218148
2000-03-10	54.61	54.61	53.13	53.72	197442
2000-03-13	52.38	54.46	52.38	54.46	193326
2000-03-14	53.87	53.87	51.64	53.27	192066
2000-03-15	52.68	59.52	52.23	59.08	501270
2000-03-16	58.93	65.03	58.18	65.03	500766
2000-03-17	65.63	65.63	61.46	63.69	428526
2000-03-20	63.24	63.54	59.52	62.20	430416
2000-03-21	61.90	65.77	61.90	65.77	431046
2000-03-22	65.48	66.37	64.58	66.07	185556
2000-03-23	65.48	68.15	64.73	68.15	257040
2000-03-24	67.26	68.60	65.77	67.56	277830
2000-03-27	66.37	66.52	64.29	65.48	165648
2000-03-28	65.18	66.67	64.73	65.63	166992
2000-03-29	68.45	68.45	65.92	67.11	193914
2000-03-30	65.92	66.52	64.58	65.03	165144
2000-03-31	63.69	66.82	63.54	66.82	251412
2000-04-03	66.37	69.94	66.37	69.79	235830
2000-04-04	70.54	71.43	67.86	70.68	450828
2000-04-05	69.94	70.54	68.60	68.90	143598
2000-04-06	70.24	70.24	66.96	68.45	123396
2000-04-07	67.56	68.01	66.37	66.37	124446
2000-04-10	66.07	67.56	64.58	67.11	163674
2000-04-11	67.71	67.71	66.07	66.67	140196
2000-04-12	66.67	71.13	66.67	68.30	270144
2000-04-13	66.07	67.86	66.07	66.52	155946
2000-04-14	65.18	65.33	61.31	62.05	285180
2000-04-17	61.76	63.69	61.61	63.39	248052
2000-04-18	62.20	64.14	61.90	63.99	179508
2000-04-19	64.58	64.58	61.46	62.50	119028
2000-04-20	62.80	63.54	61.31	62.95	276948
2000-04-24	62.95	65.33	62.05	64.14	136542
2000-04-25	63.54	67.56	63.54	66.82	222768
2000-04-26	67.56	67.56	64.73	64.73	220206
2000-04-27	63.54	63.99	61.90	62.50	177912
2000-04-28	63.39	63.69	61.90	63.39	430710
2000-05-01	63.69	65.33	62.50	64.14	235578
2000-05-02	64.43	64.43	62.80	63.99	255990
2000-05-03	63.84	64.88	62.95	63.10	279468
2000-05-04	62.80	62.80	61.61	62.05	214704
2000-05-05	61.76	62.35	61.46	61.76	101598
2000-05-08	61.46	64.29	61.46	62.65	141708
2000-05-09	62.50	64.14	62.50	63.24	144564
2000-05-10	63.24	63.84	62.20	62.65	250866
2000-05-11	62.80	65.33	62.80	64.58	251034
2000-05-12	63.54	65.92	63.39	65.33	216300
2000-05-15	64.88	66.52	64.58	66.22	239610
2000-05-16	66.37	66.37	64.43	64.88	159768
2000-05-17	64.29	64.58	63.39	64.43	87192
2000-05-18	64.29	66.52	64.29	65.77	217602
2000-05-19	65.33	65.48	63.10	63.39	135114
2000-05-22	64.43	65.33	63.54	65.33	185850
2000-05-23	65.18	67.71	65.18	66.96	206724
2000-05-24	67.56	69.49	67.41	68.75	189420
2000-05-25	69.49	69.57	66.37	66.82	253596
2000-05-26	68.45	70.09	67.56	68.45	174930
2000-05-30	68.01	69.05	68.01	68.90	183960
2000-05-31	68.90	69.79	68.30	69.79	153174
2000-06-01	69.20	72.47	69.05	72.47	385140
2000-06-02	73.66	75.89	73.07	75.60	396396
2000-06-05	74.11	74.26	71.73	72.02	160440
2000-06-06	70.68	71.13	68.75	70.09	201600
2000-06-07	69.94	71.43	69.79	70.54	134442
2000-06-08	70.39	70.68	67.86	69.05	131502
2000-06-09	69.79	69.79	67.26	67.41	129444
2000-06-12	66.82	68.75	66.82	67.93	126798
2000-06-13	67.71	68.45	67.26	68.30	94206
2000-06-14	68.01	68.90	68.01	68.75	135786
2000-06-15	67.41	67.86	63.24	63.99	324660
2000-06-16	64.58	64.58	59.97	60.79	341922
2000-06-19	60.12	62.95	60.12	61.90	290808
2000-06-20	61.61	62.50	61.46	62.20	289800
2000-06-21	61.90	62.05	60.12	60.86	132846
2000-06-22	60.57	61.90	60.12	61.90	227766
2000-06-23	61.90	62.65	61.46	61.76	253848
2000-06-26	61.16	62.20	60.86	61.90	370776
2000-06-27	62.20	62.50	61.61	61.90	209244
2000-06-28	61.90	62.95	61.46	61.50	203700
2000-06-29	60.86	61.16	59.23	59.52	328062
2000-06-30	59.23	59.23	56.85	56.85	372288
2000-07-03	57.14	60.57	57.14	60.42	215628
2000-07-05	60.27	62.35	59.82	61.01	260988
2000-07-06	61.01	63.39	61.01	61.76	1368192
2000-07-07	61.76	64.14	61.61	63.69	368214
2000-07-10	63.69	64.73	63.39	63.99	337554
2000-07-11	64.58	65.77	64.43	65.77	429156
2000-07-12	65.48	66.07	63.69	63.99	447384
2000-07-13	63.24	63.39	61.90	62.65	180642
2000-07-14	62.50	64.29	62.50	63.69	268800
2000-07-17	63.84	63.99	61.31	61.90	300090
2000-07-18	61.76	61.76	59.97	60.71	355320
2000-07-19	60.86	61.46	60.12	60.42	205548
2000-07-20	60.12	62.80	60.12	62.20	259392
2000-07-21	60.71	62.35	60.27	60.42	217140
2000-07-24	59.82	61.31	59.52	61.16	206976
2000-07-25	61.61	62.05	60.57	61.01	113820
2000-07-26	59.52	60.57	58.93	59.52	294882
2000-07-27	59.23	60.12	57.59	59.23	343602
2000-07-28	58.33	58.63	56.85	57.29	263886
2000-07-31	56.70	59.38	56.70	59.38	444486
2000-08-01	59.52	59.67	58.63	59.52	159936
2000-08-02	59.52	61.01	59.08	60.86	280392
2000-08-03	60.86	63.10	60.57	63.10	266238
2000-08-04	62.95	65.03	62.95	64.58	300132
2000-08-07	64.58	64.58	62.95	64.29	201390
2000-08-08	64.14	64.29	62.95	64.14	158802
2000-08-09	63.99	64.14	61.76	64.14	276696
2000-08-10	64.29	65.33	63.99	64.58	280602
2000-08-11	65.33	65.48	64.58	65.33	147042
2000-08-14	65.18	65.18	63.69	65.03	140616
2000-08-15	64.14	64.58	63.54	64.14	124866
2000-08-16	63.84	64.58	62.95	63.24	117306
2000-08-17	63.84	64.14	62.95	63.84	163842
2000-08-18	63.24	63.24	62.50	62.80	163632
2000-08-21	62.50	62.95	62.05	62.50	152544
2000-08-22	62.65	63.99	62.50	63.84	155610
2000-08-23	63.39	63.54	62.50	62.80	184506
2000-08-24	62.35	62.80	62.20	62.35	159642
2000-08-25	62.65	63.24	62.35	62.95	161070
2000-08-28	62.65	63.99	62.65	63.54	166908
2000-08-29	63.24	63.24	62.50	62.65	174888
2000-08-30	62.05	63.99	62.05	63.54	237594
2000-08-31	62.95	65.33	62.80	64.47	226674
2000-09-01	63.99	64.88	62.50	63.54	199038
2000-09-05	64.14	64.88	63.24	63.99	214956
2000-09-06	64.58	65.63	64.58	65.33	341502
2000-09-07	65.48	66.22	65.18	66.07	270564
2000-09-08	66.22	68.60	66.07	68.30	413112
2000-09-11	68.15	69.79	68.01	69.49	373086
2000-09-12	69.64	69.94	69.35	69.64	422856
2000-09-13	69.79	71.28	69.79	71.28	518532
2000-09-14	71.28	71.88	70.83	71.28	497448
2000-09-15	71.43	71.88	70.68	70.98	750120
2000-09-18	70.83	70.83	69.20	69.20	392784
2000-09-19	69.20	70.09	68.75	69.64	206556
2000-09-20	69.35	69.35	68.30	69.35	193536
2000-09-21	68.90	69.20	67.86	68.75	152502
2000-09-22	68.75	69.35	67.56	69.20	333270
2000-09-25	68.90	70.24	68.75	70.09	168756
2000-09-26	69.05	70.83	68.90	70.54	249396
2000-09-27	70.54	71.28	69.49	71.13	253260
2000-09-28	71.28	72.47	71.13	72.47	376740
2000-09-29	72.47	72.47	70.98	71.73	190932
2000-10-02	71.28	72.62	69.64	72.62	196224
2000-10-03	72.17	74.40	72.17	73.81	370986
2000-10-04	73.36	74.26	71.73	72.62	292362
2000-10-05	72.62	73.66	72.32	72.47	181776
2000-10-06	71.88	72.47	68.60	69.94	266826
2000-10-09	70.09	70.39	69.05	69.20	138642
2000-10-10	69.35	69.49	66.82	67.41	198240
2000-10-11	66.82	66.82	63.24	66.22	323820
2000-10-12	66.37	66.52	63.24	65.18	362880
2000-10-13	64.58	67.71	64.58	67.56	306642
2000-10-16	67.56	68.30	66.82	68.15	213612
2000-10-17	68.45	69.05	66.22	66.52	412230
2000-10-18	66.52	67.11	64.43	66.67	354900
2000-10-19	66.67	68.60	66.22	68.30	223146
2000-10-20	68.01	69.05	68.01	68.75	150402
2000-10-23	68.90	68.90	68.30	68.45	133392
2000-10-24	68.45	70.09	68.45	70.09	253008
2000-10-25	70.09	71.73	69.64	71.28	341418
2000-10-26	71.43	72.17	70.39	71.13	348390
2000-10-27	71.13	73.66	70.98	72.77	241038
2000-10-30	72.92	74.85	72.92	74.85	348810
2000-10-31	75.00	75.89	73.81	75.89	304374
2000-11-01	75.89	75.89	74.26	75.00	332304
2000-11-02	75.74	77.83	75.74	77.23	459060
2000-11-03	76.79	78.57	76.79	77.98	334362
2000-11-06	77.68	78.20	77.23	77.68	258804
2000-11-07	77.38	77.98	76.64	77.53	179340
2000-11-08	77.53	77.53	75.45	77.23	148008
2000-11-09	75.30	78.57	75.30	78.57	307692
2000-11-10	78.42	78.57	76.49	77.08	245112
2000-11-13	76.04	76.34	74.26	75.15	276948
2000-11-14	74.70	76.49	74.55	75.30	220794
2000-11-15	74.70	74.85	72.77	74.40	272748
2000-11-16	74.40	74.70	73.51	74.26	180012
2000-11-17	73.96	75.15	72.47	73.36	264306
2000-11-20	73.51	73.51	71.13	72.17	169680
2000-11-21	72.32	73.66	71.58	73.66	183456
2000-11-22	73.66	73.66	71.73	72.32	138138
2000-11-24	72.62	73.51	72.62	73.07	67452
2000-11-27	73.21	75.00	73.21	74.55	136290
2000-11-28	74.55	76.64	74.55	76.34	328734
2000-11-29	76.34	78.72	76.34	78.57	251076
2000-11-30	77.38	80.06	76.64	79.46	484176
2000-12-01	79.46	80.95	79.46	80.21	377034
2000-12-04	79.61	79.61	78.13	78.87	274932
2000-12-05	76.19	80.80	76.19	79.76	550410
2000-12-06	79.76	81.55	76.93	78.27	749364
2000-12-07	77.68	81.10	77.23	80.95	510762
2000-12-08	81.25	83.18	81.10	82.89	505932
2000-12-11	82.59	83.63	82.14	83.48	404544
2000-12-12	81.85	82.44	81.55	82.14	200844
2000-12-13	81.99	82.59	81.10	81.70	306684
2000-12-14	79.76	79.91	78.42	79.91	314832
2000-12-15	79.76	80.65	79.61	80.36	495810
2000-12-18	80.36	84.82	80.36	83.48	579054
2000-12-19	83.93	85.57	83.48	84.82	562002
2000-12-20	85.12	86.31	84.38	86.01	529536
2000-12-21	85.86	87.95	85.57	87.95	525042
2000-12-22	88.10	90.48	87.95	89.88	643230
2000-12-26	89.58	90.48	89.29	90.48	294378
2000-12-27	90.48	91.07	89.88	91.07	302778
2000-12-28	90.48	91.07	90.18	90.48	370314
2000-12-29	90.48	90.77	88.54	88.84	291690
2001-01-02	85.71	86.61	85.71	86.01	435456
2001-01-03	86.16	89.14	84.67	89.14	526974
2001-01-04	88.54	90.77	88.39	90.18	856884
2001-01-05	90.33	90.48	87.95	88.39	474600
2001-01-08	87.95	88.10	86.46	87.50	296352
2001-01-09	87.65	88.10	84.52	84.82	447384
2001-01-10	84.38	88.24	83.93	87.95	446124
2001-01-11	87.35	88.10	87.05	87.95	368760
2001-01-12	87.95	88.10	83.78	86.01	439446
2001-01-16	86.01	87.35	84.97	87.20	484848
2001-01-17	87.50	88.84	87.05	88.39	383334
2001-01-18	88.54	88.69	87.20	88.10	653856
2001-01-19	88.10	88.10	85.71	87.05	530670
2001-01-22	87.05	88.24	86.61	87.35	395934
2001-01-23	87.95	89.14	87.80	88.84	336294
2001-01-24	84.52	86.31	84.23	85.71	1071168
2001-01-25	85.71	86.31	85.27	86.31	520884
2001-01-26	86.31	87.35	85.27	87.35	350616
2001-01-29	87.48	89.29	86.79	87.79	430164
2001-01-30	86.90	88.05	86.33	88.00	397908
2001-01-31	88.00	88.00	86.81	87.21	525630
2001-02-01	87.21	87.38	86.43	86.95	302862
2001-02-02	87.17	88.57	87.02	87.62	510720
2001-02-05	87.14	87.86	87.14	87.76	472206
2001-02-06	87.76	87.76	86.57	86.76	377034
2001-02-07	86.57	87.64	86.57	86.98	270312
2001-02-08	87.02	87.62	87.02	87.17	314580
2001-02-09	87.14	88.12	87.05	87.76	372204
2001-02-12	88.17	88.90	88.10	88.40	342804
2001-02-13	88.12	88.76	87.83	88.00	483504
2001-02-14	88.00	88.69	87.62	88.17	259938
2001-02-15	88.10	88.19	86.90	87.52	295806
2001-02-16	87.52	88.79	87.38	88.52	528024
2001-02-20	88.43	88.45	87.05	87.19	394800
2001-02-21	87.19	87.38	86.90	87.07	412818
2001-02-22	86.93	86.93	83.29	84.88	623532
2001-02-23	83.90	85.48	83.57	85.26	518406
2001-02-26	85.24	86.26	84.29	86.02	365274
2001-02-27	86.76	87.36	85.86	87.12	372120
2001-02-28	87.14	87.14	85.00	86.02	297654
2001-03-01	85.43	86.67	84.88	86.57	345030
2001-03-02	86.57	87.90	86.57	87.40	422898
2001-03-05	87.38	87.74	85.95	86.29	384720
2001-03-06	86.31	86.83	85.95	86.07	246246
2001-03-07	86.05	87.05	85.71	87.05	205380
2001-03-08	87.05	87.38	86.45	87.29	148344
2001-03-09	86.29	86.43	84.69	84.95	215460
2001-03-12	83.76	83.81	81.26	81.52	310968
2001-03-13	80.62	83.36	80.48	83.33	412356
2001-03-14	80.90	82.07	79.79	81.10	514416
2001-03-15	81.79	84.21	81.76	84.21	407064
2001-03-16	82.86	84.36	82.71	83.10	638484
2001-03-19	82.50	83.83	81.24	83.74	321300
2001-03-20	83.48	83.55	81.76	81.86	247128
2001-03-21	81.79	81.79	78.69	78.86	507948
2001-03-22	78.57	78.57	72.00	74.81	951552
2001-03-23	75.00	79.19	75.00	79.14	571788
2001-03-26	78.95	80.50	78.95	80.50	271656
2001-03-27	80.50	82.38	79.81	82.17	449862
2001-03-28	81.12	82.50	81.07	82.26	297570
2001-03-29	82.26	83.40	81.90	82.67	372918
2001-03-30	82.74	83.74	82.74	83.74	401814
2001-04-02	83.74	85.71	83.52	84.24	526638
2001-04-03	83.76	84.40	83.10	83.31	424872
2001-04-04	82.86	82.88	80.31	81.55	437010
2001-04-05	81.79	83.93	81.79	83.86	277452
2001-04-06	83.33	84.40	82.14	82.98	472038
2001-04-09	84.50	84.50	82.62	83.10	259014
2001-04-10	83.14	84.50	83.14	83.26	341838
2001-04-11	83.21	84.21	82.29	82.45	435960
2001-04-12	82.55	83.10	82.02	82.31	374052
2001-04-16	82.86	83.19	81.02	81.86	416556
2001-04-17	81.83	82.83	81.05	82.83	429366
2001-04-18	82.62	85.33	81.69	84.81	651378
2001-04-19	85.19	85.36	84.52	84.86	401982
2001-04-20	84.52	85.05	84.26	84.98	372204
2001-04-23	85.24	85.36	84.48	84.60	439068
2001-04-24	84.88	85.48	84.64	84.90	279048
2001-04-25	84.31	85.36	84.31	85.31	222348
2001-04-26	85.24	85.69	84.50	84.62	261870
2001-04-27	85.12	85.93	84.52	85.93	240870
2001-04-30	85.95	86.31	83.69	84.33	269934
2001-05-01	84.33	84.95	83.36	84.95	220416
2001-05-02	85.43	85.83	83.64	85.71	255234
2001-05-03	85.12	86.76	84.60	86.69	609126
2001-05-04	86.31	87.33	85.62	87.33	312396
2001-05-07	87.33	87.48	86.45	87.14	197820
2001-05-08	86.67	86.81	85.74	86.19	170436
2001-05-09	86.07	86.26	85.69	86.19	150654
2001-05-10	86.79	86.90	85.24	85.74	173544
2001-05-11	85.74	86.43	85.00	85.52	146412
2001-05-14	85.52	86.21	85.00	85.36	182910
2001-05-15	85.60	86.64	85.31	86.24	177828
2001-05-16	86.07	88.10	85.71	88.10	243852
2001-05-17	87.50	88.29	87.38	87.69	246624
2001-05-18	87.74	88.10	86.43	87.12	193326
2001-05-21	87.07	87.07	86.17	86.79	239106
2001-05-22	86.38	88.12	86.31	88.12	424914
2001-05-23	88.10	88.10	86.43	87.24	266364
2001-05-24	87.26	87.67	85.24	86.50	651126
2001-05-25	86.55	86.67	85.29	85.98	200886
2001-05-29	84.05	86.12	84.02	85.62	244692
2001-05-30	85.62	86.40	85.21	85.45	194082
2001-05-31	85.12	86.55	85.12	86.07	306894
2001-06-01	85.67	86.07	85.38	85.74	272496
2001-06-04	85.74	86.67	85.71	86.50	290262
2001-06-05	86.55	86.81	86.07	86.67	210798
2001-06-06	86.07	86.71	85.50	86.33	311892
2001-06-07	86.33	86.36	85.24	85.95	289170
2001-06-08	85.95	85.95	84.55	84.67	304416
2001-06-11	84.79	85.60	84.29	84.55	188076
2001-06-12	83.45	84.43	83.38	84.31	211806
2001-06-13	84.31	85.00	84.05	84.36	173460
2001-06-14	84.88	84.88	83.60	83.86	304374
2001-06-15	83.83	84.24	83.10	83.48	520044
2001-06-18	83.48	84.31	82.71	84.31	304584
2001-06-19	84.88	85.12	84.19	84.64	181482
2001-06-20	85.12	86.07	84.93	85.69	325878
2001-06-21	85.69	88.10	84.29	87.86	519456
2001-06-22	88.05	88.14	86.07	86.55	208950
2001-06-25	86.98	87.07	85.76	85.98	222264
2001-06-26	85.00	86.67	84.93	86.17	249018
2001-06-27	85.71	87.26	85.71	86.48	255066
2001-06-28	86.79	87.69	86.69	87.17	281106
2001-06-29	87.14	87.38	85.83	87.38	398580
2001-07-02	87.02	87.81	86.45	87.55	302484
2001-07-03	87.86	87.86	86.67	87.62	114156
2001-07-05	87.38	87.67	86.55	86.98	177240
2001-07-06	86.50	86.79	85.76	85.98	211764
2001-07-09	85.36	86.90	84.76	86.71	387702
2001-07-10	86.19	86.19	84.79	84.83	345072
2001-07-11	84.24	85.00	83.74	84.05	499086
2001-07-12	84.33	85.00	82.93	84.88	327558
2001-07-13	84.90	85.98	84.60	85.76	272160
2001-07-16	86.31	86.57	84.98	85.33	295428
2001-07-17	85.33	86.67	84.64	86.64	231588
2001-07-18	86.31	87.45	86.31	87.45	358092
2001-07-19	87.50	87.74	86.43	87.50	394632
2001-07-20	86.90	87.67	86.67	87.02	310044
2001-07-23	86.90	87.62	86.33	86.50	216384
2001-07-24	86.02	86.88	85.83	85.95	230664
2001-07-25	85.83	86.64	85.19	86.64	197106
2001-07-26	85.67	87.62	85.67	87.45	260694
2001-07-27	87.60	87.86	87.14	87.50	254184
2001-07-30	87.81	87.83	86.69	87.29	193704
2001-07-31	87.52	88.33	87.38	87.88	265944
2001-08-01	88.57	88.62	87.98	88.45	226926
2001-08-02	89.02	89.14	88.50	88.74	257250
2001-08-03	88.81	89.86	88.19	89.43	610932
2001-08-06	89.45	89.93	89.21	89.21	242046
2001-08-07	89.29	89.62	88.95	89.40	152292
2001-08-08	88.81	89.81	88.57	89.07	224448
2001-08-09	89.24	91.50	89.02	89.86	1458324
2001-08-10	89.40	90.81	89.36	90.48	476322
2001-08-13	90.71	91.05	90.17	90.52	304668
2001-08-14	90.52	90.90	90.00	90.48	334362
2001-08-15	90.71	91.26	89.40	90.43	397320
2001-08-16	90.19	91.31	89.88	91.26	393330
2001-08-17	91.26	91.31	90.12	90.95	263886
2001-08-20	90.95	91.31	90.81	91.19	209034
2001-08-21	91.52	92.48	91.12	91.14	279594
2001-08-22	91.67	92.00	90.48	91.62	283920
2001-08-23	91.60	91.62	90.12	90.45	228522
2001-08-24	90.48	90.48	89.55	90.05	309666
2001-08-27	90.24	90.48	88.69	88.83	345534
2001-08-28	88.12	89.62	88.12	88.26	365274
2001-08-29	88.29	89.55	87.31	87.43	359730
2001-08-30	86.90	88.07	86.83	87.33	305256
2001-08-31	86.71	88.07	86.71	87.57	252294
2001-09-04	87.60	88.81	86.43	87.76	298788
2001-09-05	87.17	87.74	86.31	87.10	376488
2001-09-06	86.62	87.07	86.19	86.21	362670
2001-09-07	86.21	86.60	84.52	84.67	388080
2001-09-10	83.57	84.81	83.21	84.60	277788
2001-09-17	82.14	82.14	78.33	81.07	478884
2001-09-18	80.48	83.10	79.88	82.48	391734
2001-09-19	82.50	84.14	82.17	83.05	533526
2001-09-20	83.21	83.31	80.86	81.07	505218
2001-09-21	77.74	81.55	77.62	79.93	638736
2001-09-24	81.31	82.86	81.31	82.52	434448
2001-09-25	82.76	82.95	81.55	82.90	309834
2001-09-26	84.19	84.52	82.29	83.48	416178
2001-09-27	84.31	86.24	83.93	86.12	369096
2001-09-28	85.83	87.55	85.50	86.79	500262
2001-10-01	85.93	87.74	85.74	86.90	278124
2001-10-02	86.90	88.00	86.14	88.00	298872
2001-10-03	87.14	88.07	87.00	87.90	317184
2001-10-04	87.71	87.74	84.79	85.33	490602
2001-10-05	84.74	85.17	81.38	82.64	550830
2001-10-08	81.90	81.90	78.07	78.71	717150
2001-10-09	79.29	79.74	78.33	79.02	458598
2001-10-10	78.40	79.14	77.48	79.05	450618
2001-10-11	79.07	81.07	78.98	79.64	445578
2001-10-12	78.57	78.83	77.45	78.64	319074
2001-10-15	77.98	78.45	76.88	78.38	386232
2001-10-16	78.45	80.19	78.26	78.88	378084
2001-10-17	79.43	79.95	77.14	77.48	396060
2001-10-18	76.95	77.48	76.36	76.62	333816
2001-10-19	76.62	76.86	75.71	76.64	218988
2001-10-22	76.19	77.71	76.19	77.45	226422
2001-10-23	77.33	78.05	76.79	77.26	251664
2001-10-24	77.38	78.76	77.24	78.33	224574
2001-10-25	78.33	79.38	76.55	79.17	264012
2001-10-26	78.93	80.14	78.05	79.71	275478
2001-10-29	78.90	78.98	77.19	78.05	277914
2001-10-30	77.45	77.48	76.57	77.31	231798
2001-10-31	78.05	78.05	76.21	76.43	486402
2001-11-01	77.10	78.26	76.12	77.98	298452
2001-11-02	77.98	78.86	76.71	78.10	562338
2001-11-05	78.33	80.12	78.33	79.86	346962
2001-11-06	79.76	80.95	79.36	80.83	433020
2001-11-07	80.48	82.14	80.48	80.98	209412
2001-11-08	81.12	82.14	80.69	80.81	522984
2001-11-09	81.05	81.05	79.90	80.88	304542
2001-11-12	80.88	80.88	78.52	80.45	351834
2001-11-13	81.33	81.74	80.95	81.62	242886
2001-11-14	81.79	82.33	81.38	81.64	241836
2001-11-15	82.07	83.07	81.14	81.50	253806
2001-11-16	82.10	82.10	81.31	81.62	375900
2001-11-19	81.62	83.19	81.62	82.29	204582
2001-11-20	82.29	82.62	81.67	82.24	200550
2001-11-21	81.76	82.55	81.43	81.64	131250
2001-11-23	81.40	82.74	81.40	82.62	68418
2001-11-26	82.57	82.83	81.95	82.48	307062
2001-11-27	82.48	82.86	81.60	82.21	218148
2001-11-28	82.24	82.24	80.95	81.10	275058
2001-11-29	81.57	82.24	80.95	82.12	254604
2001-11-30	81.43	81.90	81.31	81.31	207690
2001-12-03	81.33	81.33	79.81	80.60	280350
2001-12-04	80.95	82.33	80.62	81.86	234066
2001-12-05	82.14	83.21	81.43	82.79	295890
2001-12-06	82.95	83.69	82.81	83.31	265650
2001-12-07	83.10	83.86	82.71	83.62	213990
2001-12-10	83.33	83.48	82.76	82.86	187152
2001-12-11	83.45	83.86	82.52	82.95	248388
2001-12-12	82.52	83.36	82.36	83.12	187656
2001-12-13	82.14	82.74	81.88	82.40	291312
2001-12-14	82.05	83.07	81.64	83.07	391608
2001-12-17	83.07	84.24	82.88	83.86	598752
2001-12-18	83.86	84.81	83.76	84.57	340494
2001-12-19	84.29	86.02	84.29	85.95	404166
2001-12-20	85.38	87.26	85.14	86.83	646548
2001-12-21	86.86	87.38	85.79	86.31	1086792
2001-12-24	86.33	86.67	86.17	86.19	272202
2001-12-26	86.07	86.64	86.07	86.36	235200
2001-12-27	86.24	86.55	85.69	86.00	335664
2001-12-28	85.79	86.31	85.60	86.12	245532
2001-12-31	86.00	86.36	85.81	85.98	323946
2002-01-02	85.40	85.60	83.90	85.29	427014
2002-01-03	85.00	86.07	84.71	85.90	281652
2002-01-04	86.12	87.00	85.74	86.26	263130
2002-01-07	86.12	87.14	86.12	86.71	309876
2002-01-08	85.36	85.95	84.79	85.10	327642
2002-01-09	85.07	85.71	84.24	84.29	372246
2002-01-10	84.52	85.26	84.19	84.26	443352
2002-01-11	84.14	84.48	83.07	83.10	443814
2002-01-14	83.29	83.45	82.21	82.21	313782
2002-01-15	82.48	83.79	82.26	83.62	448560
2002-01-16	83.02	83.81	81.62	82.88	375060
2002-01-17	83.12	83.48	82.62	83.48	309288
2002-01-18	83.45	83.62	82.98	83.17	282954
2002-01-22	83.33	83.60	82.98	83.07	259266
2002-01-23	83.10	83.90	83.05	83.79	333816
2002-01-24	83.81	84.43	83.76	84.40	270102
2002-01-25	84.40	84.52	83.81	84.50	211638
2002-01-28	84.64	84.64	84.05	84.40	245952
2002-01-29	84.88	85.19	81.48	82.07	605724
2002-01-30	82.07	83.69	81.24	82.93	494256
2002-01-31	83.33	83.90	82.74	83.90	306180
2002-02-01	83.81	84.74	83.69	84.62	529998
2002-02-04	85.10	85.10	82.00	82.19	413658
2002-02-05	83.33	83.64	81.81	82.50	507360
2002-02-06	82.38	82.86	81.10	82.14	596610
2002-02-07	82.33	84.29	82.17	82.36	582162
2002-02-08	83.93	83.93	82.79	83.81	457842
2002-02-11	83.81	85.17	83.71	85.14	333438
2002-02-12	85.14	85.88	84.95	85.36	423150
2002-02-13	85.38	86.62	85.14	86.52	342762
2002-02-14	85.95	87.31	85.74	86.86	427476
2002-02-15	86.90	87.05	85.98	86.31	271110
2002-02-19	85.60	85.83	84.29	84.55	338814
2002-02-20	84.57	85.71	83.81	85.29	237510
2002-02-21	85.60	86.10	84.79	84.86	208908
2002-02-22	84.38	85.88	84.26	85.67	325752
2002-02-25	86.07	87.26	85.86	87.05	403410
2002-02-26	86.67	88.12	86.60	87.71	417900
2002-02-27	87.64	89.05	86.71	87.76	529704
2002-02-28	87.76	88.81	87.64	88.12	324534
2002-03-01	88.02	89.05	87.88	88.98	317016
2002-03-04	89.26	90.48	89.14	90.45	466242
2002-03-05	90.48	91.19	89.90	90.02	576282
2002-03-06	89.93	91.19	89.67	91.02	431256
2002-03-07	90.71	91.67	90.05	90.52	499842
2002-03-08	91.40	91.48	90.19	90.69	389172
2002-03-11	90.36	92.00	90.02	91.76	273798
2002-03-12	90.48	91.90	90.48	91.67	316806
2002-03-13	91.43	91.74	90.71	90.95	274050
2002-03-14	91.24	91.83	91.21	91.60	276570
2002-03-15	92.14	93.81	91.67	92.88	918540
2002-03-18	93.10	93.31	92.29	93.12	236670
2002-03-19	93.12	93.45	92.71	93.07	240828
2002-03-20	92.83	92.90	92.05	92.10	310758
2002-03-21	91.55	91.98	90.50	91.29	362292
2002-03-22	91.19	91.90	90.48	91.52	338898
2002-03-25	91.55	91.57	90.00	90.00	362796
2002-03-26	89.69	90.95	89.45	90.64	358638
2002-03-27	90.67	92.05	90.57	91.67	242718
2002-03-28	91.38	92.05	90.52	90.74	224994
2002-04-01	90.24	90.50	89.40	90.36	363384
2002-04-02	90.21	90.83	89.98	90.45	288204
2002-04-03	90.60	90.60	88.95	89.26	258804
2002-04-04	89.88	89.98	88.83	89.40	295638
2002-04-05	89.64	90.50	89.40	89.55	258342
2002-04-08	89.31	90.14	88.95	89.88	221088
2002-04-09	89.98	90.55	89.74	90.19	368130
2002-04-10	89.60	90.48	89.60	90.38	353178
2002-04-11	90.38	90.45	88.81	88.88	336756
2002-04-12	88.52	88.52	87.48	88.43	510090
2002-04-15	88.57	88.98	87.55	87.95	328986
2002-04-16	88.07	90.21	88.05	89.86	482160
2002-04-17	89.62	90.36	88.88	90.14	677376
2002-04-18	90.00	90.69	89.10	89.67	503244
2002-04-19	89.86	90.67	89.45	90.36	439992
2002-04-22	90.36	90.69	89.76	90.12	400848
2002-04-23	90.00	90.83	89.69	90.36	568974
2002-04-24	90.60	91.24	90.19	90.74	394758
2002-04-25	90.21	90.69	89.86	90.52	367836
2002-04-26	90.71	90.90	89.69	89.69	343098
2002-04-29	89.31	90.24	89.10	89.29	200172
2002-04-30	89.48	91.31	88.98	90.67	548058
2002-05-01	90.95	92.38	90.31	91.93	698670
2002-05-02	92.38	93.33	91.31	92.98	599172
2002-05-03	92.86	93.57	92.38	93.40	502824
2002-05-06	93.40	93.98	91.98	91.98	514332
2002-05-07	92.07	92.98	91.71	91.76	456288
2002-05-08	92.14	92.50	91.69	92.19	637938
2002-05-09	92.14	92.33	90.95	90.98	368508
2002-05-10	91.19	91.24	89.71	89.76	249480
2002-05-13	89.88	91.10	89.64	90.93	255612
2002-05-14	91.36	92.14	90.95	91.93	236880
2002-05-15	91.67	92.50	90.95	91.64	344400
2002-05-16	91.81	91.83	91.43	91.76	236292
2002-05-17	91.79	92.00	91.26	92.00	228900
2002-05-20	92.00	92.00	90.14	90.24	170478
2002-05-21	90.48	90.71	89.95	90.00	312606
2002-05-22	90.14	90.36	89.14	89.83	286020
2002-05-23	90.12	90.40	89.60	90.31	236082
2002-05-24	90.67	90.67	89.60	89.60	270396
2002-05-28	89.60	89.67	88.45	88.74	370650
2002-05-29	88.90	89.26	88.43	88.43	260106
2002-05-30	88.43	89.02	88.07	89.00	364266
2002-05-31	89.05	89.93	88.60	89.48	334152
2002-06-03	89.50	89.98	88.45	88.45	383334
2002-06-04	88.45	88.95	87.50	87.88	523866
2002-06-05	87.88	88.98	87.88	88.60	184338
2002-06-06	88.76	88.76	87.05	87.14	275646
2002-06-07	87.14	88.00	86.48	87.71	468216
2002-06-10	87.86	88.79	87.50	88.45	317016
2002-06-11	88.95	89.38	87.60	87.60	301854
2002-06-12	87.81	88.81	87.50	88.43	460824
2002-06-13	88.10	88.62	87.29	87.31	307524
2002-06-14	86.90	88.57	86.57	88.10	408450
2002-06-17	88.55	90.93	88.48	90.60	358302
2002-06-18	90.33	91.36	90.05	91.05	300300
2002-06-19	90.81	91.29	89.74	89.74	356328
2002-06-20	90.24	90.98	89.74	90.24	503874
2002-06-21	88.57	90.67	88.57	89.19	1203090
2002-06-24	89.52	89.88	87.81	89.31	509502
2002-06-25	89.64	91.07	88.90	88.98	397782
2002-06-26	87.50	88.83	86.57	88.21	561288
2002-06-27	88.81	90.33	88.33	90.33	400680
2002-06-28	89.71	91.98	89.71	91.90	708624
2002-07-01	91.43	92.00	90.93	91.19	402150
2002-07-02	90.83	91.45	89.88	89.88	421302
2002-07-03	89.76	90.31	88.10	89.24	418110
2002-07-05	89.40	91.43	88.98	91.43	239190
2002-07-08	91.33	92.10	90.93	91.43	345618
2002-07-09	91.40	91.98	89.57	89.71	250698
2002-07-10	89.12	90.05	86.98	86.98	420714
2002-07-11	86.43	88.79	85.86	88.64	606816
2002-07-12	88.12	88.43	86.33	86.64	679224
2002-07-15	85.83	86.57	83.45	86.43	632226
2002-07-16	86.43	86.98	84.33	84.74	726180
2002-07-17	85.33	86.45	84.05	84.93	368508
2002-07-18	84.93	85.05	80.67	80.67	513366
2002-07-19	80.67	80.67	79.05	79.19	772548
2002-07-22	78.60	79.45	76.60	77.83	682080
2002-07-23	77.38	78.26	75.05	76.62	709464
2002-07-24	75.36	81.02	74.90	80.36	675276
2002-07-25	79.50	82.00	78.83	81.71	472458
2002-07-26	81.55	83.57	80.98	83.57	509124
2002-07-29	84.21	87.45	84.05	87.45	824376
2002-07-30	86.86	86.86	84.31	86.19	499548
2002-07-31	86.43	88.14	85.19	88.14	517692
2002-08-01	88.38	88.57	86.50	87.62	616434
2002-08-02	87.62	88.07	85.36	86.36	322140
2002-08-05	86.36	86.36	82.57	82.83	453138
2002-08-06	83.48	86.88	83.40	85.40	363300
2002-08-07	86.00	86.81	84.76	86.81	394884
2002-08-08	86.43	89.69	85.71	89.52	581406
2002-08-09	88.50	89.88	87.69	89.43	322560
2002-08-12	87.50	89.64	87.38	89.05	273042
2002-08-13	88.57	90.10	87.67	88.00	388458
2002-08-14	88.00	90.33	86.60	90.33	393288
2002-08-15	90.45	90.71	89.67	90.62	376614
2002-08-16	89.60	90.45	89.43	89.93	230412
2002-08-19	90.24	91.07	89.93	91.07	324576
2002-08-20	89.81	90.64	89.40	89.57	245112
2002-08-21	90.00	90.76	88.86	90.31	329742
2002-08-22	89.93	90.90	89.62	90.67	297024
2002-08-23	90.48	90.48	88.71	89.26	317730
2002-08-26	89.86	90.93	88.95	90.79	254436
2002-08-27	90.93	91.33	90.05	90.62	367962
2002-08-28	90.57	90.60	88.29	88.98	319536
2002-08-29	88.74	90.69	87.88	90.07	515844
2002-08-30	89.29	91.21	88.48	90.60	462798
2002-09-03	89.05	89.38	87.17	88.07	496776
2002-09-04	88.52	90.33	87.86	90.02	540918
2002-09-05	88.62	90.45	88.45	89.90	486822
2002-09-06	90.48	91.07	90.00	90.57	468216
2002-09-09	90.24	91.62	89.50	91.19	316428
2002-09-10	90.71	90.74	89.79	90.52	779772
2002-09-11	90.95	91.05	90.19	90.19	327432
2002-09-12	90.21	90.21	88.26	88.33	616098
2002-09-13	88.33	89.26	87.10	88.98	573720
2002-09-16	88.98	88.98	87.38	88.48	279930
2002-09-17	89.29	89.36	86.60	86.93	513828
2002-09-18	86.33	86.64	85.36	85.90	447594
2002-09-19	85.36	85.69	83.69	83.69	339108
2002-09-20	83.71	84.83	83.57	84.24	787752
2002-09-23	83.36	84.02	82.48	83.69	400428
2002-09-24	82.52	83.98	81.57	81.71	423486
2002-09-25	82.21	84.43	81.76	83.69	462378
2002-09-26	84.05	86.14	83.69	86.14	427140
2002-09-27	86.14	86.71	83.79	83.86	566958
2002-09-30	82.86	84.57	81.64	83.43	543144
2002-10-01	84.02	86.26	83.29	86.17	551838
2002-10-02	85.57	85.69	82.14	82.62	565740
2002-10-03	82.62	82.64	78.83	79.02	941220
2002-10-04	79.76	80.07	76.57	77.83	629790
2002-10-07	77.83	78.57	73.88	74.43	841260
2002-10-08	75.24	79.74	75.21	78.55	742476
2002-10-09	76.67	77.26	74.98	75.05	597030
2002-10-10	75.45	79.57	74.64	78.67	731346
2002-10-11	82.62	83.79	80.00	81.38	864864
2002-10-14	80.98	82.76	80.95	81.95	350490
2002-10-15	84.05	85.05	83.86	84.76	540036
2002-10-16	83.33	84.36	82.57	83.24	442596
2002-10-17	85.00	85.71	84.26	85.00	376194
2002-10-18	85.00	85.81	83.62	85.26	369642
2002-10-21	84.76	86.05	83.43	85.86	374556
2002-10-22	84.88	85.67	84.81	85.48	393750
2002-10-23	85.48	86.31	84.67	86.17	449316
2002-10-24	86.67	87.17	85.21	85.38	611814
2002-10-25	85.33	87.02	84.93	86.74	632142
2002-10-28	87.10	87.50	86.52	86.81	551880
2002-10-29	86.86	87.02	85.48	86.55	438648
2002-10-30	86.57	88.02	86.55	87.38	589596
2002-10-31	87.48	87.98	85.86	86.31	555576
2002-11-01	86.67	89.12	85.98	88.55	594510
2002-11-04	89.45	89.88	88.69	88.90	633192
2002-11-05	88.93	89.40	87.26	89.29	439488
2002-11-06	89.29	89.31	86.90	87.79	543984
2002-11-07	86.40	87.05	84.88	85.00	496608
2002-11-08	85.00	85.93	83.43	83.90	506604
2002-11-11	83.90	84.02	83.10	83.21	511266
2002-11-12	83.24	85.17	82.93	84.00	454524
2002-11-13	84.02	85.36	83.33	84.45	533694
2002-11-14	85.60	86.60	85.40	86.60	393540
2002-11-15	86.60	87.48	85.64	87.29	587958
2002-11-18	87.29	87.43	85.52	85.69	372708
2002-11-19	85.83	86.57	85.24	86.10	425292
2002-11-20	85.93	90.07	85.88	89.17	940422
2002-11-21	89.36	90.57	89.26	90.14	699972
2002-11-22	90.17	90.88	89.45	89.90	511098
2002-11-25	89.90	91.00	88.98	90.40	443352
2002-11-26	89.81	89.88	88.38	89.07	483504
2002-11-27	89.19	91.10	89.19	90.98	462000
2002-11-29	90.93	90.93	89.88	90.45	203784
2002-12-02	91.07	91.21	89.52	90.26	424956
2002-12-03	90.00	90.19	89.38	89.69	581742
2002-12-04	89.71	90.17	88.88	89.40	688170
2002-12-05	90.00	90.00	88.43	88.45	612150
2002-12-06	87.86	90.17	87.64	89.52	587832
2002-12-09	88.81	89.79	88.76	88.81	569184
2002-12-10	88.76	90.48	88.76	90.36	482286
2002-12-11	89.83	91.29	89.81	91.02	411894
2002-12-12	90.90	91.19	90.02	90.21	429744
2002-12-13	89.67	91.40	89.67	90.12	569940
2002-12-16	90.12	91.38	90.12	90.79	538986
2002-12-17	90.79	91.17	90.24	90.24	299796
2002-12-18	89.74	89.90	89.05	89.33	353178
2002-12-19	88.64	90.12	88.52	88.88	461538
2002-12-20	88.76	89.98	88.76	89.95	731094
2002-12-23	89.95	90.07	89.19	89.52	357000
2002-12-24	89.52	89.52	88.57	89.17	135156
2002-12-26	89.52	90.33	88.93	89.10	209412
2002-12-27	89.07	89.31	87.62	87.76	251202
2002-12-30	87.76	88.64	87.52	88.29	368508
2002-12-31	88.29	88.57	87.14	88.07	304962
2003-01-02	88.67	90.45	88.02	90.45	451626
2003-01-03	90.45	90.45	89.67	90.24	321846
2003-01-06	90.07	92.38	90.07	91.98	736008
2003-01-07	92.00	92.19	90.95	91.33	449358
2003-01-08	91.36	91.36	90.45	90.60	322518
2003-01-09	91.17	91.90	90.79	91.81	412944
2003-01-10	90.71	91.67	90.71	91.07	405342
2003-01-13	91.31	91.45	90.24	90.60	688464
2003-01-14	90.05	91.48	90.05	91.19	564816
2003-01-15	90.48	90.48	88.64	88.71	589764
2003-01-16	88.74	89.43	88.36	88.71	415380
2003-01-17	88.67	89.02	88.07	88.98	354522
2003-01-21	88.98	88.98	81.76	82.00	3123120
2003-01-22	82.02	82.02	79.98	80.24	1520946
2003-01-23	80.83	81.48	80.36	81.26	879564
2003-01-24	81.33	81.38	78.88	79.00	723156
2003-01-27	79.00	80.10	78.38	79.29	981624
2003-01-28	79.76	80.17	78.60	79.57	653940
2003-01-29	79.55	79.93	78.21	79.38	526512
2003-01-30	79.10	79.86	78.24	78.31	742686
2003-01-31	78.33	79.90	78.14	79.90	967176
2003-02-03	80.33	80.50	79.24	80.43	678342
2003-02-04	80.00	80.00	78.57	78.69	549150
2003-02-05	79.00	79.57	77.67	77.69	554316
2003-02-06	77.71	78.05	77.07	77.45	713622
2003-02-07	77.86	77.98	76.67	76.76	418866
2003-02-10	76.88	77.55	76.12	77.55	455490
2003-02-11	77.55	77.90	75.88	76.14	404922
2003-02-12	76.17	77.12	75.57	75.62	380520
2003-02-13	75.71	76.12	74.83	75.67	618492
2003-02-14	76.14	77.55	75.52	77.55	452802
2003-02-18	77.81	78.33	77.62	78.33	518742
2003-02-19	78.33	78.33	77.17	77.88	371448
2003-02-20	78.14	78.19	77.40	77.50	455616
2003-02-21	77.81	78.76	77.17	78.24	573300
2003-02-24	78.02	78.02	76.38	76.55	366240
2003-02-25	76.57	77.88	75.60	77.76	659988
2003-02-26	77.76	77.76	76.55	76.90	463344
2003-02-27	77.38	78.76	77.12	78.29	529116
2003-02-28	78.52	79.14	77.76	78.17	441084
2003-03-03	79.02	79.40	77.29	77.43	401184
2003-03-04	77.00	77.45	76.26	76.31	327054
2003-03-05	76.21	77.60	76.19	77.60	488460
2003-03-06	77.26	77.69	76.83	77.29	573090
2003-03-07	77.29	78.31	76.43	78.21	496146
2003-03-10	77.62	77.79	75.71	75.86	520422
2003-03-11	75.81	76.12	74.52	74.62	690900
2003-03-12	74.62	74.74	73.00	74.17	557466
2003-03-13	75.48	76.67	74.71	76.57	579348
2003-03-14	76.98	77.00	75.69	76.40	553182
2003-03-17	76.21	78.38	76.05	78.38	734118
2003-03-18	78.55	78.95	77.71	78.36	555786
2003-03-19	78.36	78.62	77.52	78.29	760452
2003-03-20	78.29	78.29	76.64	77.86	690858
2003-03-21	78.10	79.38	77.50	79.38	981750
2003-03-24	78.69	78.69	76.67	76.71	537138
2003-03-25	76.93	78.07	76.45	77.57	514080
2003-03-26	77.50	78.31	76.19	76.64	632100
2003-03-27	76.64	76.86	75.76	76.45	443940
2003-03-28	75.98	76.60	75.86	76.40	384510
2003-03-31	74.12	75.86	74.12	74.83	421428
2003-04-01	74.93	76.36	74.81	76.21	477456
2003-04-02	77.17	77.98	76.95	77.48	336420
2003-04-03	77.71	77.71	76.31	76.45	525042
2003-04-04	77.02	77.81	76.60	77.79	584850
2003-04-07	78.88	79.88	77.31	77.38	607026
2003-04-08	77.90	78.19	76.90	77.57	445536
2003-04-09	76.74	77.79	75.52	75.60	589176
2003-04-10	75.60	77.36	75.57	76.67	485730
2003-04-11	77.38	77.79	76.48	76.55	377412
2003-04-14	76.07	77.07	75.48	77.00	802074
2003-04-15	76.98	77.81	76.57	77.50	407526
2003-04-16	77.86	78.10	75.86	76.21	394044
2003-04-17	76.21	76.74	75.71	76.67	444486
2003-04-21	76.31	76.93	76.07	76.29	297948
2003-04-22	76.00	78.07	75.83	78.07	535584
2003-04-23	77.93	77.93	77.29	77.79	565068
2003-04-24	77.67	77.90	76.88	77.48	387198
2003-04-25	77.48	77.98	76.81	76.90	393120
2003-04-28	77.26	78.52	77.21	78.07	326676
2003-04-29	78.26	78.60	77.62	78.05	440160
2003-04-30	78.05	78.29	77.17	77.62	516012
2003-05-01	78.00	78.81	77.07	78.21	837816
2003-05-02	78.52	79.98	78.02	79.98	540750
2003-05-05	80.12	80.24	78.69	79.12	426300
2003-05-06	79.12	79.69	78.83	79.36	382872
2003-05-07	79.00	79.24	78.21	78.76	566706
2003-05-08	78.57	78.76	77.50	77.52	490266
2003-05-09	78.12	78.98	77.83	78.79	567168
2003-05-12	78.79	79.67	78.21	79.64	372666
2003-05-13	79.64	79.69	78.71	79.40	298998
2003-05-14	79.64	79.67	78.60	78.88	338646
2003-05-15	79.07	79.52	78.45	78.71	384846
2003-05-16	78.71	78.93	77.98	78.52	433650
2003-05-19	78.31	78.31	76.81	77.00	434364
2003-05-20	77.10	77.86	76.69	77.12	555492
2003-05-21	77.14	77.88	76.88	77.62	372246
2003-05-22	77.62	77.95	77.21	77.50	398202
2003-05-23	77.60	77.86	77.24	77.71	280266
2003-05-27	77.64	79.00	77.43	79.00	437430
2003-05-28	79.00	80.17	78.95	79.33	564186
2003-05-29	79.55	80.33	78.71	79.17	498162
2003-05-30	80.00	81.98	79.95	81.40	689430
2003-06-02	81.79	82.74	81.48	81.93	670446
2003-06-03	81.93	82.74	81.67	82.62	503328
2003-06-04	82.64	84.40	82.64	84.26	592158
2003-06-05	84.26	84.76	83.67	84.40	395010
2003-06-06	84.76	85.43	83.40	83.55	435624
2003-06-09	83.57	83.57	82.14	82.55	427896
2003-06-10	82.57	83.29	82.31	83.19	309708
2003-06-11	83.40	84.21	82.90	84.21	393036
2003-06-12	84.57	84.90	84.00	84.67	406770
2003-06-13	84.79	85.12	83.17	84.02	323652
2003-06-16	84.40	85.48	84.14	85.48	454650
2003-06-17	85.48	85.55	84.43	84.83	392448
2003-06-18	84.45	84.67	83.83	84.52	394716
2003-06-19	84.29	84.29	82.95	83.07	540246
2003-06-20	83.29	83.81	83.12	83.17	687288
2003-06-23	83.19	83.26	81.79	82.12	402192
2003-06-24	82.14	82.76	81.81	81.90	428568
2003-06-25	81.93	82.74	81.33	81.33	447174
2003-06-26	80.90	82.33	80.90	82.02	420504
2003-06-27	82.05	82.24	81.17	81.36	316092
2003-06-30	82.26	82.74	81.64	81.67	586908
2003-07-01	81.67	83.71	80.98	83.36	3116148
2003-07-02	83.12	83.67	82.60	83.55	1057392
2003-07-03	83.10	83.71	83.00	83.29	429156
2003-07-07	83.81	84.29	83.60	83.74	546504
2003-07-08	83.33	83.90	83.24	83.62	459732
2003-07-09	82.88	83.29	82.45	82.62	511056
2003-07-10	82.62	82.74	82.14	82.74	487914
2003-07-11	82.74	83.43	82.43	83.19	440874
2003-07-14	83.95	84.69	83.19	83.71	875448
2003-07-15	83.95	84.29	82.64	83.00	836220
2003-07-16	82.88	82.88	81.45	81.71	583212
2003-07-17	81.31	81.43	80.29	80.40	449694
2003-07-18	80.95	81.90	80.88	81.90	486192
2003-07-21	81.86	82.12	81.00	81.48	403326
2003-07-22	81.48	82.95	81.43	82.60	535122
2003-07-23	82.60	82.62	81.81	82.21	394632
2003-07-24	82.36	83.36	81.93	81.98	473634
2003-07-25	82.14	83.83	82.10	83.64	478086
2003-07-28	83.64	83.76	82.62	83.38	564102
2003-07-29	83.69	83.90	82.71	82.76	563514
2003-07-30	83.10	83.57	82.86	83.05	421176
2003-07-31	83.52	84.62	83.10	83.10	595014
2003-08-01	83.57	83.57	82.29	82.71	747054
2003-08-04	82.71	83.31	81.45	83.12	581490
2003-08-05	83.12	83.12	81.71	81.74	518070
2003-08-06	81.62	83.55	81.55	82.55	468888
2003-08-07	82.93	83.76	82.19	83.45	464688
2003-08-08	83.45	84.05	83.33	83.93	477834
2003-08-11	84.12	84.52	83.36	83.74	429954
2003-08-12	83.90	84.52	83.79	84.52	533106
2003-08-13	84.52	84.69	83.57	83.95	455532
2003-08-14	84.19	85.60	84.05	85.52	655536
2003-08-15	85.52	85.71	85.12	85.71	450282
2003-08-18	85.71	86.38	85.55	86.19	486318
2003-08-19	86.19	86.31	85.00	85.69	291396
2003-08-20	85.36	86.12	85.00	85.67	289674
2003-08-21	85.76	86.29	85.33	85.45	347634
2003-08-22	85.95	86.14	83.50	83.67	485982
2003-08-25	83.67	84.50	83.12	84.19	620382
2003-08-26	83.79	85.07	82.95	84.95	465570
2003-08-27	84.86	85.14	84.50	84.93	425082
2003-08-28	85.69	86.21	85.05	86.19	606018
2003-08-29	86.07	87.00	85.95	86.95	499758
2003-09-02	87.21	88.79	87.00	88.76	707532
2003-09-03	88.69	89.10	88.10	88.38	596736
2003-09-04	88.05	89.52	88.00	89.19	668220
2003-09-05	89.21	90.17	89.19	90.12	696024
2003-09-08	90.24	90.93	90.24	90.83	672420
2003-09-09	90.48	90.57	89.71	89.93	461076
2003-09-10	89.95	89.95	87.67	87.81	764946
2003-09-11	88.21	88.50	87.90	87.90	520044
2003-09-12	87.62	87.95	87.24	87.83	489972
2003-09-15	88.52	88.52	87.50	87.64	295554
2003-09-16	87.62	88.21	87.62	88.10	408576
2003-09-17	88.10	88.17	87.57	87.86	272664
2003-09-18	87.14	88.74	87.12	88.48	654234
2003-09-19	88.43	89.52	87.98	88.93	1071798
2003-09-22	88.79	88.79	87.86	88.21	337218
2003-09-23	88.38	88.62	87.55	87.90	450534
2003-09-24	88.00	88.05	86.48	86.48	453810
2003-09-25	86.43	87.19	85.76	85.76	387786
2003-09-26	85.24	85.98	85.17	85.24	471240
2003-09-29	85.62	86.64	85.33	86.38	294714
2003-09-30	85.95	86.17	85.12	85.50	495810
2003-10-01	85.79	87.69	85.67	87.69	423906
2003-10-02	87.69	87.69	86.14	87.05	363258
2003-10-03	87.05	88.26	86.90	86.95	510594
2003-10-06	86.95	88.10	86.95	87.93	265062
2003-10-07	87.50	88.52	87.14	88.36	362712
2003-10-08	88.36	88.36	87.36	87.79	295218
2003-10-09	88.36	88.93	87.81	88.26	318192
2003-10-10	88.26	88.67	87.88	88.24	192906
2003-10-13	88.64	89.36	88.57	89.36	311430
2003-10-14	88.69	89.48	88.17	89.48	524286
2003-10-15	88.71	88.83	87.50	87.76	350280
2003-10-16	87.76	87.83	86.90	87.55	349608
2003-10-17	87.79	88.10	87.05	87.57	546042
2003-10-20	87.57	88.12	87.26	88.00	419328
2003-10-21	88.00	88.74	87.69	88.48	495600
2003-10-22	88.48	88.48	87.74	88.10	397446
2003-10-23	88.12	88.57	87.81	88.57	350196
2003-10-24	88.10	88.88	86.24	88.88	444948
2003-10-27	88.88	90.33	88.88	89.83	805560
2003-10-28	89.83	90.83	89.83	90.81	434196
2003-10-29	90.81	91.26	90.62	91.05	425460
2003-10-30	91.05	91.76	91.02	91.48	410424
2003-10-31	91.48	92.36	91.48	92.07	369894
2003-11-03	92.07	93.95	92.07	93.45	692916
2003-11-04	93.45	93.45	93.12	93.43	459606
2003-11-05	93.43	93.43	92.62	93.00	297864
2003-11-06	93.00	93.24	92.07	93.12	471492
2003-11-07	93.12	93.60	92.88	93.00	254604
2003-11-10	93.00	93.10	92.26	92.48	315504
2003-11-11	92.48	92.90	92.14	92.67	279384
2003-11-12	92.67	93.50	92.38	93.38	374010
2003-11-13	93.38	93.50	92.76	93.29	322056
2003-11-14	93.38	93.79	92.48	93.21	399714
2003-11-17	92.86	93.19	92.50	93.02	302316
2003-11-18	93.02	93.48	92.38	92.40	459984
2003-11-19	92.24	93.24	91.90	93.07	307188
2003-11-20	92.69	93.48	92.57	92.57	378462
2003-11-21	92.86	93.33	92.79	93.24	337890
2003-11-24	93.48	94.02	93.29	93.88	421848
2003-11-25	93.40	94.12	93.33	93.81	358764
2003-11-26	93.81	94.21	93.69	94.10	398790
2003-11-28	93.45	94.14	93.45	93.71	149646
2003-12-01	93.76	94.50	93.43	94.43	439068
2003-12-02	93.33	93.45	92.67	93.07	858942
2003-12-03	93.17	93.45	92.67	92.86	357672
2003-12-04	92.62	92.71	91.40	91.90	557256
2003-12-05	91.81	91.83	90.90	91.26	445704
2003-12-08	91.26	92.19	90.88	91.95	495138
2003-12-09	92.00	92.10	90.98	91.38	432852
2003-12-10	91.43	91.48	89.88	90.50	424956
2003-12-11	90.45	91.40	90.43	91.29	341964
2003-12-12	91.21	91.33	90.31	90.88	360486
2003-12-15	90.38	90.38	88.79	88.79	888132
2003-12-16	88.69	89.36	88.57	89.05	524748
2003-12-17	89.05	89.21	88.33	89.05	398286
2003-12-18	89.29	89.69	88.86	89.64	536928
2003-12-19	89.98	90.14	89.71	89.86	784350
2003-12-22	89.83	90.19	89.55	90.19	415758
2003-12-23	90.33	90.90	90.26	90.74	399924
2003-12-24	90.36	90.95	90.26	90.67	185598
2003-12-26	90.52	91.07	90.43	90.76	135828
2003-12-29	90.52	91.50	90.52	91.43	430248
2003-12-30	90.95	91.83	90.95	91.81	444906
2003-12-31	92.02	92.19	91.36	92.00	647682
2004-01-02	92.14	92.38	90.93	91.19	503580
2004-01-05	91.55	91.88	90.57	91.19	697326
2004-01-06	90.74	91.17	90.33	90.69	486192
2004-01-07	90.36	90.38	89.43	90.21	487998
2004-01-08	90.57	90.57	89.31	90.00	460362
2004-01-09	89.71	90.52	89.55	89.95	319494
2004-01-12	90.12	90.38	89.57	89.98	385686
2004-01-13	88.69	88.71	86.43	87.21	1019130
2004-01-14	86.90	87.10	86.17	86.76	647598
2004-01-15	88.29	89.29	86.79	87.36	819000
2004-01-16	86.90	87.31	86.64	87.10	677586
2004-01-20	86.90	86.90	85.86	86.05	725844
2004-01-21	86.00	87.02	85.48	86.88	770574
2004-01-22	85.33	86.90	85.33	86.55	438942
2004-01-23	86.57	87.55	85.74	86.14	519036
2004-01-26	85.71	89.07	85.71	88.79	908376
2004-01-27	88.81	89.88	88.67	89.31	963942
2004-01-28	89.48	90.10	87.93	88.48	810642
2004-01-29	88.19	88.50	87.50	88.26	463932
2004-01-30	88.26	88.57	87.40	88.33	401940
2004-02-02	89.31	89.90	88.40	89.43	750750
2004-02-03	89.79	89.79	88.43	88.62	466998
2004-02-04	88.17	88.29	87.14	87.86	1200654
2004-02-05	87.86	88.57	87.62	87.74	460614
2004-02-06	88.21	88.76	87.90	88.38	454104
2004-02-09	88.10	88.67	87.74	88.10	358806
2004-02-10	88.10	89.17	87.90	89.07	332640
2004-02-11	88.62	89.81	88.05	89.29	435498
2004-02-12	89.33	89.33	88.98	89.14	312228
2004-02-13	89.14	89.88	88.81	88.98	324240
2004-02-17	89.57	89.88	89.40	89.48	336000
2004-02-18	89.24	89.55	88.95	89.05	293286
2004-02-19	89.05	90.05	88.50	88.90	589134
2004-02-20	88.81	88.81	87.67	88.05	577332
2004-02-23	87.95	87.95	87.07	87.57	412776
2004-02-24	87.67	87.86	86.90	87.33	395472
2004-02-25	87.29	88.05	87.17	87.71	437808
2004-02-26	87.76	87.83	87.19	87.67	322644
2004-02-27	86.38	88.50	86.38	88.45	575862
2004-03-01	88.48	88.81	88.10	88.43	617274
2004-03-02	88.12	88.67	87.98	88.07	354900
2004-03-03	88.10	89.14	87.86	88.67	400008
2004-03-04	88.45	89.24	88.45	89.07	393540
2004-03-05	88.90	89.67	88.57	89.55	659274
2004-03-08	89.55	89.95	89.36	89.52	380520
2004-03-09	89.40	89.64	88.64	88.98	325290
2004-03-10	88.67	89.02	87.69	87.74	406560
2004-03-11	87.74	88.76	86.55	86.57	614796
2004-03-12	86.67	87.88	86.64	87.64	454860
2004-03-15	86.48	89.21	85.31	86.19	484932
2004-03-16	86.64	87.36	86.24	86.69	390600
2004-03-17	86.79	87.43	86.62	87.21	314454
2004-03-18	86.55	87.24	86.19	86.64	349188
2004-03-19	86.48	86.48	83.86	84.10	1079652
2004-03-22	84.10	84.10	82.10	82.83	731430
2004-03-23	82.93	83.29	82.64	82.69	460320
2004-03-24	82.69	83.26	82.38	82.50	548772
2004-03-25	82.74	83.88	82.38	83.74	507066
2004-03-26	83.36	83.83	83.00	83.07	434574
2004-03-29	83.21	83.88	83.12	83.50	322644
2004-03-30	83.74	84.26	83.55	84.12	390264
2004-03-31	83.98	84.45	83.45	84.05	367416
2004-04-01	84.00	84.74	83.83	84.69	457716
2004-04-02	85.17	85.17	83.33	83.83	516054
2004-04-05	83.69	83.81	82.81	83.81	462588
2004-04-06	83.69	84.43	83.55	84.29	253134
2004-04-07	83.93	84.10	83.00	83.43	414036
2004-04-08	83.40	83.74	83.17	83.50	326970
2004-04-12	83.74	83.81	82.98	83.10	368718
2004-04-13	83.17	84.05	82.17	82.21	603498
2004-04-14	81.31	82.57	79.76	80.50	664566
2004-04-15	80.55	81.10	79.29	80.83	845292
2004-04-16	81.81	82.07	80.90	81.29	714336
2004-04-19	81.07	81.31	80.26	80.38	423780
2004-04-20	80.50	81.31	79.33	79.36	491526
2004-04-21	79.38	80.12	79.24	79.79	610596
2004-04-22	78.62	82.14	78.62	82.00	588462
2004-04-23	81.67	82.71	81.40	82.67	635376
2004-04-26	82.86	83.33	82.36	82.62	460362
2004-04-27	82.98	84.48	82.64	83.14	540540
2004-04-28	83.33	83.36	82.19	82.26	510090
2004-04-29	82.14	83.55	81.38	81.79	493290
2004-04-30	82.40	82.88	81.98	82.12	408114
2004-05-03	83.07	83.33	81.81	83.24	691824
2004-05-04	83.50	83.71	82.69	83.21	448392
2004-05-05	83.52	84.00	83.50	83.57	441714
2004-05-06	83.10	83.40	81.93	82.55	302022
2004-05-07	82.14	82.60	80.93	80.95	500010
2004-05-10	79.88	80.90	79.31	79.86	558222
2004-05-11	79.69	80.67	79.69	80.31	350070
2004-05-12	80.48	81.55	79.64	81.33	447258
2004-05-13	81.21	82.88	80.95	82.21	429324
2004-05-14	81.86	82.76	81.21	82.31	404040
2004-05-17	81.43	81.90	80.83	81.55	378084
2004-05-18	81.55	82.60	81.55	82.26	336378
2004-05-19	82.26	83.55	82.05	82.07	478338
2004-05-20	82.14	83.31	82.05	83.19	413952
2004-05-21	83.33	84.12	82.95	83.64	420546
2004-05-24	83.81	84.21	82.95	84.14	405720
2004-05-25	84.14	85.86	83.60	85.71	655242
2004-05-26	85.71	89.93	85.71	89.93	2266488
2004-05-27	88.10	88.40	86.69	87.74	1422582
2004-05-28	88.00	90.26	87.98	89.71	3255168
2004-06-01	89.05	89.07	87.29	88.48	866040
2004-06-02	88.50	89.05	87.62	88.76	718242
2004-06-03	88.76	88.76	87.40	88.31	757554
2004-06-04	88.67	89.19	88.12	88.43	452802
2004-06-07	88.62	89.14	88.14	88.98	441504
2004-06-08	88.74	89.36	88.33	89.36	421260
2004-06-09	89.36	89.43	87.93	88.21	378672
2004-06-10	88.21	88.43	87.71	88.07	325794
2004-06-14	88.00	88.00	86.83	87.00	477540
2004-06-15	87.67	88.10	86.88	87.00	440412
2004-06-16	87.00	87.29	86.48	87.02	239316
2004-06-17	86.98	88.24	86.83	88.07	555786
2004-06-18	88.55	89.50	88.10	88.43	1208340
2004-06-21	89.29	89.64	88.43	88.74	678426
2004-06-22	88.74	89.38	88.12	88.90	372624
2004-06-23	88.62	89.40	88.26	89.17	368550
2004-06-24	89.17	89.64	88.62	88.71	250614
2004-06-25	88.62	89.02	87.79	87.79	482370
2004-06-28	88.02	89.14	87.95	88.19	393918
2004-06-29	88.10	88.31	87.69	87.88	315504
2004-06-30	87.90	88.29	87.45	88.02	638484
2004-07-01	88.00	88.33	86.62	87.19	474684
2004-07-02	87.48	88.45	87.33	88.10	311892
2004-07-06	87.98	88.33	87.21	87.21	457506
2004-07-07	87.02	87.64	86.81	87.05	379470
2004-07-08	87.05	87.95	86.88	87.14	319494
2004-07-09	87.62	87.62	87.17	87.33	467376
2004-07-12	87.17	89.00	87.14	89.00	690648
2004-07-13	90.40	90.83	88.14	88.71	1178100
2004-07-14	87.88	88.52	87.19	88.07	428652
2004-07-15	88.50	89.14	88.26	88.52	802704
2004-07-16	89.40	89.64	88.71	89.14	593754
2004-07-19	89.50	90.50	89.12	90.17	566370
2004-07-20	90.07	90.86	89.69	90.86	625968
2004-07-21	90.86	92.14	90.83	91.00	760704
2004-07-22	90.67	91.36	89.93	91.19	468762
2004-07-23	90.62	91.57	90.62	91.36	518826
2004-07-26	91.24	91.90	90.95	91.90	650202
2004-07-27	91.62	92.95	91.52	92.60	822192
2004-07-28	92.60	92.71	91.33	92.05	553518
2004-07-29	92.12	92.29	91.48	92.19	416178
2004-07-30	92.45	92.81	91.67	92.21	490644
2004-08-02	92.31	94.05	91.29	93.69	916356
2004-08-03	94.14	94.14	92.12	92.14	614502
2004-08-04	92.12	92.43	91.19	92.19	563598
2004-08-05	92.05	92.14	90.48	90.48	429828
2004-08-06	90.12	91.10	89.14	89.21	760662
2004-08-09	90.00	90.38	89.83	89.95	310044
2004-08-10	90.48	91.62	89.83	91.31	390894
2004-08-11	90.71	92.07	90.26	91.95	438354
2004-08-12	91.05	91.83	90.86	91.52	400050
2004-08-13	91.36	91.93	91.10	91.83	356832
2004-08-16	91.57	93.02	91.48	92.83	386442
2004-08-17	92.64	93.07	92.33	92.79	346206
2004-08-18	92.79	93.45	92.64	93.19	423612
2004-08-19	92.86	93.19	92.45	93.12	550998
2004-08-20	93.24	94.02	92.86	93.88	324954
2004-08-23	93.69	94.07	92.90	93.38	251496
2004-08-24	93.38	93.71	92.93	93.55	308700
2004-08-25	93.76	94.64	93.50	94.60	313992
2004-08-26	94.36	94.95	94.17	94.57	228690
2004-08-27	94.52	94.55	94.10	94.36	202986
2004-08-30	94.52	95.19	94.52	94.79	444612
2004-08-31	95.10	95.21	94.57	95.21	374178
2004-09-01	95.21	95.24	94.62	95.12	424830
2004-09-02	95.07	95.24	94.88	95.24	377370
2004-09-03	95.24	95.26	94.79	94.90	311850
2004-09-07	95.14	96.00	95.07	96.00	363636
2004-09-08	95.71	95.86	94.93	95.12	345744
2004-09-09	95.17	95.48	94.93	95.26	292992
2004-09-10	95.26	95.88	95.14	95.74	355278
2004-09-13	95.33	95.83	95.17	95.83	521934
2004-09-14	95.90	96.33	95.81	96.17	337680
2004-09-15	95.71	95.81	95.12	95.24	374640
2004-09-16	95.12	95.50	94.95	95.43	329616
2004-09-17	95.50	96.14	95.50	95.83	541884
2004-09-20	95.33	95.36	94.64	95.00	334992
2004-09-21	95.05	95.62	94.64	95.43	320922
2004-09-22	94.98	94.98	93.69	93.90	394128
2004-09-23	93.69	93.81	92.74	93.02	443184
2004-09-24	92.81	93.29	92.33	93.29	406140
2004-09-27	93.12	93.14	92.10	92.76	321804
2004-09-28	92.76	93.69	92.64	93.57	340032
2004-09-29	93.38	93.38	92.36	92.98	422100
2004-09-30	93.21	95.24	92.90	94.50	690060
2004-10-01	94.50	95.67	94.17	95.67	428274
2004-10-04	95.71	95.83	94.95	95.57	487284
2004-10-05	95.38	96.40	95.38	96.10	581994
2004-10-06	96.29	96.36	95.88	96.36	347130
2004-10-07	96.38	96.40	95.98	95.98	316554
2004-10-08	95.76	96.33	95.21	95.74	242214
2004-10-11	95.74	96.43	95.40	96.43	256116
2004-10-12	96.43	96.43	95.29	96.10	516558
2004-10-13	95.69	95.83	94.00	94.02	600642
2004-10-14	94.48	95.86	92.07	93.05	1334004
2004-10-15	93.21	94.71	93.05	94.12	888510
2004-10-18	94.38	95.76	93.86	95.64	593754
2004-10-19	95.48	96.07	94.60	94.69	425754
2004-10-20	94.69	94.69	93.60	94.12	373086
2004-10-21	93.93	95.05	93.67	94.55	395934
2004-10-22	94.76	95.00	93.74	94.07	380940
2004-10-25	93.57	95.14	93.10	95.05	493752
2004-10-26	95.24	96.12	95.14	96.12	558558
2004-10-27	96.24	97.07	95.57	97.07	434196
2004-10-28	96.98	97.62	96.86	97.55	327684
2004-10-29	97.60	97.90	97.45	97.88	502362
2004-11-01	98.93	98.98	98.10	98.98	612570
2004-11-02	98.81	99.79	98.26	99.33	583170
2004-11-03	99.33	100.29	99.33	99.90	557256
2004-11-04	100.02	101.36	99.83	101.36	595392
2004-11-05	101.36	101.52	100.83	101.24	474852
2004-11-08	101.67	101.86	101.10	101.36	337008
2004-11-09	101.12	101.36	100.69	100.83	461916
2004-11-10	101.02	101.60	100.79	100.83	420126
2004-11-11	101.07	101.83	100.98	101.52	356034
2004-11-12	101.31	102.38	101.19	102.38	331632
2004-11-15	101.86	102.67	101.69	102.57	323316
2004-11-16	102.60	102.62	101.36	101.45	254898
2004-11-17	101.88	102.81	101.12	101.45	301938
2004-11-18	101.07	102.14	101.02	101.98	322686
2004-11-19	102.07	102.21	100.52	100.62	314454
2004-11-22	100.48	101.38	100.48	101.24	321258
2004-11-23	101.33	101.76	100.86	101.60	296268
2004-11-24	102.02	102.19	101.60	101.67	343560
2004-11-26	101.79	102.02	101.43	101.57	82320
2004-11-29	101.60	102.05	100.83	101.57	456120
2004-11-30	101.19	101.50	100.79	101.07	360066
2004-12-01	101.55	102.98	101.55	102.98	387492
2004-12-02	102.43	102.86	102.05	102.50	350784
2004-12-03	102.05	102.05	100.79	101.29	604422
2004-12-06	100.95	101.26	100.69	101.10	350952
2004-12-07	100.90	101.10	100.05	100.05	418950
2004-12-08	100.29	100.40	99.81	100.12	538692
2004-12-09	100.12	100.21	99.36	99.69	647304
2004-12-10	101.48	101.48	98.07	99.93	454146
2004-12-13	99.93	101.10	99.79	101.07	448224
2004-12-14	101.10	101.62	100.88	101.62	394086
2004-12-15	101.29	101.31	100.60	100.76	428820
2004-12-16	101.05	101.05	99.86	100.24	375942
2004-12-17	99.05	99.83	99.05	99.60	765450
2004-12-20	99.83	100.71	99.52	100.31	396102
2004-12-21	100.43	101.21	100.29	101.14	340284
2004-12-22	100.95	101.62	100.64	101.05	402906
2004-12-23	101.12	101.29	100.88	100.98	214494
2004-12-27	101.00	101.24	100.05	100.71	397698
2004-12-28	100.69	101.12	100.45	100.79	269388
2004-12-29	100.88	100.95	100.24	100.57	251160
2004-12-30	100.45	100.83	100.33	100.36	248010
2004-12-31	100.38	100.45	99.83	100.12	277788
2005-01-03	100.00	100.21	99.24	99.36	601650
2005-01-04	99.69	100.21	98.95	99.52	516390
2005-01-05	99.19	100.24	98.81	100.12	617736
2005-01-06	99.90	100.57	99.71	100.00	477498
2005-01-07	99.86	100.19	98.79	98.86	389340
2005-01-10	98.38	99.38	98.02	99.10	433566
2005-01-11	99.19	99.21	97.90	98.24	614208
2005-01-12	97.40	97.40	96.45	96.79	728700
2005-01-13	96.79	96.79	95.43	95.64	649824
2005-01-14	93.69	95.14	93.10	94.60	983262
2005-01-18	93.83	95.10	92.90	95.05	722358
2005-01-19	94.95	95.02	93.74	93.83	471660
2005-01-20	93.74	93.76	93.14	93.38	542640
2005-01-21	93.38	93.52	92.21	92.50	531174
2005-01-24	92.50	93.14	92.38	92.55	679476
2005-01-25	92.62	93.05	92.38	92.52	601314
2005-01-26	92.86	93.26	92.45	92.86	747642
2005-01-27	92.98	93.26	92.62	92.83	569310
2005-01-28	92.69	92.95	92.48	92.79	561918
2005-01-31	93.93	94.02	93.31	93.98	420126
2005-02-01	94.90	95.60	93.88	95.29	793506
2005-02-02	95.60	95.60	94.74	95.02	498078
2005-02-03	95.10	95.21	94.48	94.67	449778
2005-02-04	94.90	95.40	94.33	95.38	457128
2005-02-07	95.62	96.40	95.45	95.95	366660
2005-02-08	96.14	96.38	95.86	95.86	423906
2005-02-09	95.86	96.10	94.76	94.79	372918
2005-02-10	95.24	95.50	94.98	95.14	275394
2005-02-11	95.24	96.21	94.81	95.81	419496
2005-02-14	96.12	96.36	95.83	96.14	222852
2005-02-15	96.40	96.43	95.69	95.69	466956
2005-02-16	95.48	95.81	95.00	95.60	414288
2005-02-17	95.55	95.60	94.62	94.62	368550
2005-02-18	94.64	94.64	93.64	93.69	317562
2005-02-22	93.10	93.57	92.00	92.00	506226
2005-02-23	92.55	93.00	92.05	92.60	451290
2005-02-24	92.95	93.29	92.57	93.19	323610
2005-02-25	93.26	94.62	92.98	93.86	437724
2005-02-28	93.93	94.12	93.02	93.21	429282
2005-03-01	93.38	94.55	93.29	94.10	461916
2005-03-02	94.05	94.45	93.36	93.98	317856
2005-03-03	94.10	94.38	93.26	93.79	392070
2005-03-04	94.38	95.67	94.19	95.29	370608
2005-03-07	95.69	96.50	95.55	96.24	487032
2005-03-08	96.24	97.19	95.29	96.90	655326
2005-03-09	96.55	96.55	94.60	94.60	636762
2005-03-10	94.81	95.48	94.64	95.38	395304
2005-03-11	95.21	95.62	93.67	93.93	344736
2005-03-14	94.17	95.10	93.90	94.83	264264
2005-03-15	95.31	95.31	93.88	93.88	326550
2005-03-16	93.57	93.60	92.67	92.83	385392
2005-03-17	92.81	93.88	92.26	93.33	400848
2005-03-18	93.43	93.55	92.17	92.29	796362
2005-03-21	92.26	92.26	90.31	90.98	626556
2005-03-22	90.98	92.12	89.88	89.90	454650
2005-03-23	89.88	92.43	89.71	91.88	912870
2005-03-24	92.14	94.76	92.02	92.02	915138
2005-03-28	93.14	93.57	92.24	92.26	679266
2005-03-29	92.07	92.95	91.74	92.05	704340
2005-03-30	92.05	93.29	92.02	93.29	720216
2005-03-31	93.29	94.24	92.86	93.05	520800
2005-04-01	93.64	94.40	91.57	92.21	644910
2005-04-04	92.02	93.40	91.50	93.19	566706
2005-04-05	93.10	93.86	92.69	92.93	363804
2005-04-06	93.57	94.64	93.40	93.93	308658
2005-04-07	93.93	94.19	93.02	93.26	508494
2005-04-08	93.26	93.26	92.33	92.79	415758
2005-04-11	92.76	93.21	92.57	92.81	367710
2005-04-12	92.62	94.50	91.93	94.19	534366
2005-04-13	92.38	92.40	88.29	90.29	2431044
2005-04-14	90.29	90.29	88.21	88.98	1004094
2005-04-15	88.57	89.40	88.19	88.29	821058
2005-04-18	88.38	90.79	88.26	90.67	825132
2005-04-19	91.26	91.43	90.57	90.62	716772
2005-04-20	90.19	90.83	89.10	89.12	625380
2005-04-21	89.88	90.93	88.86	90.67	646968
2005-04-22	90.14	91.31	90.14	90.90	568008
2005-04-25	91.19	92.05	90.93	91.95	432600
2005-04-26	91.81	92.21	91.07	91.07	642222
2005-04-27	90.81	93.43	90.62	93.00	1214346
2005-04-28	92.86	92.90	91.83	91.90	414960
2005-04-29	92.67	93.36	91.50	93.36	539238
2005-05-02	94.02	94.26	93.07	94.26	740544
2005-05-03	94.43	95.31	94.07	94.52	519876
2005-05-04	95.36	97.19	94.36	96.95	1003968
2005-05-05	96.79	97.38	95.19	95.83	595770
2005-05-06	96.07	96.12	94.33	94.60	490350
2005-05-09	94.36	95.38	94.36	94.88	457422
2005-05-10	94.07	94.74	92.69	93.88	501732
2005-05-11	94.14	95.05	93.64	94.67	333564
2005-05-12	94.90	95.36	93.62	93.69	419118
2005-05-13	93.69	94.24	92.67	93.17	461916
2005-05-16	93.36	95.19	93.36	95.14	334362
2005-05-17	94.64	95.93	94.31	95.74	401394
2005-05-18	96.29	97.50	96.07	97.36	583800
2005-05-19	97.12	97.48	96.57	97.21	443730
2005-05-20	97.40	97.40	95.74	96.48	514458
2005-05-23	96.48	96.52	95.79	95.88	386484
2005-05-24	95.79	95.79	95.05	95.50	392364
2005-05-25	95.36	95.60	94.64	95.26	256662
2005-05-26	95.55	96.00	95.21	95.74	202944
2005-05-27	95.62	95.93	95.31	95.64	193326
2005-05-31	95.45	95.64	95.05	95.10	330960
2005-06-01	95.10	97.31	94.90	96.93	517818
2005-06-02	96.02	96.21	95.26	95.83	494298
2005-06-03	95.55	95.98	94.50	94.74	471828
2005-06-06	94.81	95.02	94.10	94.76	357210
2005-06-07	95.14	95.74	94.36	94.36	380016
2005-06-08	94.74	95.10	94.31	94.40	191604
2005-06-09	94.40	95.02	94.05	94.26	318864
2005-06-10	94.64	94.76	93.86	94.43	316554
2005-06-13	94.02	94.79	93.60	94.05	330582
2005-06-14	93.69	94.62	93.67	94.24	234528
2005-06-15	94.71	94.95	94.21	94.71	332472
2005-06-16	94.33	94.93	94.07	94.76	280896
2005-06-17	95.93	96.40	95.24	96.17	819378
2005-06-20	95.24	96.05	94.88	95.76	293034
2005-06-21	95.81	95.81	95.07	95.29	248724
2005-06-22	95.88	96.33	95.38	95.74	260148
2005-06-23	95.64	95.90	94.64	94.81	349566
2005-06-24	94.67	95.31	94.64	95.00	448812
2005-06-27	95.05	95.17	94.50	94.52	319410
2005-06-28	94.76	96.19	94.76	96.19	437808
2005-06-29	96.43	97.26	96.26	96.64	516348
2005-06-30	96.12	96.86	95.05	95.17	547218
2005-07-01	95.86	96.36	95.26	95.60	367710
2005-07-05	95.26	96.74	95.24	96.50	363594
2005-07-06	96.12	96.55	95.24	95.36	389004
2005-07-07	94.05	95.17	93.86	95.12	432558
2005-07-08	94.95	97.07	94.95	96.95	384258
2005-07-11	97.43	97.71	96.93	97.71	493962
2005-07-12	97.76	99.40	97.43	99.02	1038282
2005-07-13	102.14	102.14	99.71	99.88	1392888
2005-07-14	101.21	101.26	100.45	101.12	892962
2005-07-15	101.31	101.67	100.90	101.43	739956
2005-07-18	101.33	101.55	100.52	100.60	467040
2005-07-19	100.76	101.64	100.74	101.19	657090
2005-07-20	100.60	102.38	100.57	102.17	621096
2005-07-21	102.29	102.36	100.74	101.02	561498
2005-07-22	101.21	101.33	100.45	101.29	308112
2005-07-25	101.31	101.40	100.45	100.69	553308
2005-07-26	100.93	101.31	100.40	101.12	282114
2005-07-27	101.52	101.52	100.48	100.71	323274
2005-07-28	100.95	101.07	100.33	100.98	419790
2005-07-29	101.43	101.43	99.38	99.57	485562
2005-08-01	99.55	100.67	99.55	100.60	639240
2005-08-02	100.86	100.95	99.90	100.52	361032
2005-08-03	100.00	100.50	99.76	100.33	267120
2005-08-04	99.81	99.95	98.60	98.79	353808
2005-08-05	98.57	98.79	97.62	97.74	356370
2005-08-08	97.98	98.14	97.64	97.69	238476
2005-08-09	97.69	99.83	95.74	98.17	276570
2005-08-10	98.52	99.05	97.62	97.76	385896
2005-08-11	97.90	98.43	97.38	98.21	360822
2005-08-12	97.86	98.38	97.24	98.05	356580
2005-08-15	97.67	98.98	97.57	98.81	332136
2005-08-16	98.69	98.95	97.24	97.33	515508
2005-08-17	97.24	97.60	96.95	97.00	421932
2005-08-18	96.81	97.31	96.31	96.64	349020
2005-08-19	97.33	97.88	97.10	97.62	431886
2005-08-22	97.98	98.67	97.67	98.36	365274
2005-08-23	98.52	98.52	97.14	97.21	504462
2005-08-24	97.14	97.64	96.48	96.48	459102
2005-08-25	96.52	97.10	96.19	96.67	351540
2005-08-26	96.43	96.48	94.86	94.86	523278
2005-08-29	94.40	95.90	94.38	95.74	470442
2005-08-30	95.76	95.76	94.10	95.19	545496
2005-08-31	95.43	96.64	94.79	96.60	602238
2005-09-01	96.43	97.36	95.98	97.02	578424
2005-09-02	97.02	97.43	96.45	96.45	328944
2005-09-06	97.19	98.38	97.05	97.81	527268
2005-09-07	97.02	97.60	96.90	97.19	500136
2005-09-08	97.02	97.38	95.83	96.02	487158
2005-09-09	96.43	97.12	96.07	96.62	280686
2005-09-12	96.67	97.52	96.38	96.81	644574
2005-09-13	96.98	97.05	96.17	96.31	610134
2005-09-14	96.62	96.95	95.71	95.86	632856
2005-09-15	95.93	96.14	95.38	95.69	441294
2005-09-16	96.43	97.69	96.02	97.64	1181292
2005-09-19	97.29	97.29	95.43	95.79	543018
2005-09-20	96.19	97.10	95.00	95.31	595224
2005-09-21	94.60	94.74	93.31	93.31	668472
2005-09-22	92.86	94.05	92.10	94.05	447762
2005-09-23	93.71	94.88	92.93	94.31	508788
2005-09-26	94.31	94.74	92.93	93.21	498246
2005-09-27	93.52	93.60	92.74	93.19	733782
2005-09-28	93.57	93.60	91.81	92.45	576408
2005-09-29	92.43	94.86	91.95	94.57	879900
2005-09-30	94.29	94.36	92.74	92.98	646884
2005-10-03	92.86	93.74	92.52	93.31	455490
2005-10-04	93.52	94.55	91.43	91.45	572166
2005-10-05	91.45	91.86	90.60	90.88	711564
2005-10-06	91.19	91.67	90.24	91.21	631848
2005-10-07	91.69	92.10	91.00	91.88	714882
2005-10-10	92.45	92.45	90.57	90.79	466368
2005-10-11	90.71	91.00	89.57	90.24	798966
2005-10-12	89.33	90.60	89.02	90.02	674604
2005-10-13	90.07	90.83	89.33	90.76	732606
2005-10-14	92.86	94.05	92.76	93.64	1073310
2005-10-17	94.40	95.10	92.64	93.60	907704
2005-10-18	93.93	94.50	93.31	93.38	1110606
2005-10-19	93.50	97.07	93.38	97.05	1133496
2005-10-20	97.05	98.40	96.88	97.07	1142484
2005-10-21	98.00	98.33	96.93	97.14	939540
2005-10-24	97.62	98.79	97.26	98.50	633948
2005-10-25	97.90	98.69	97.60	98.64	836304
2005-10-26	98.57	100.00	98.26	98.98	1023372
2005-10-27	99.07	99.86	98.88	99.07	945966
2005-10-28	99.40	101.12	99.31	100.98	1095654
2005-10-31	100.98	101.76	100.10	100.81	1472436
2005-11-01	101.74	101.95	100.31	101.40	1342488
2005-11-02	103.26	103.26	101.07	101.67	736890
2005-11-03	102.02	102.14	100.76	101.17	841050
2005-11-04	101.64	101.79	100.95	101.67	606648
2005-11-07	101.69	102.48	101.62	102.21	501900
2005-11-08	102.10	102.21	101.40	102.00	629958
2005-11-09	102.07	102.60	101.93	102.07	413490
2005-11-10	102.38	103.52	101.71	103.29	1282260
2005-11-11	103.40	103.57	103.07	103.55	297864
2005-11-14	102.38	103.29	102.29	102.98	633906
2005-11-15	102.38	102.90	101.31	101.81	568386
2005-11-16	101.93	102.05	100.67	101.10	465654
2005-11-17	101.17	102.60	100.64	102.33	394212
2005-11-18	103.57	103.57	101.88	102.86	558096
2005-11-21	102.86	103.76	102.62	103.48	485100
2005-11-22	103.14	104.52	102.67	104.21	536424
2005-11-23	103.31	104.57	102.81	103.62	696990
2005-11-25	103.74	104.10	103.40	104.00	213654
2005-11-28	103.55	104.43	102.81	102.93	608244
2005-11-29	103.50	103.71	102.57	102.86	604674
2005-11-30	102.83	103.02	101.07	101.31	904218
2005-12-01	101.74	102.69	101.67	102.02	548520
2005-12-02	101.79	102.43	101.29	101.79	399042
2005-12-05	101.00	101.57	100.48	101.26	535458
2005-12-06	101.79	102.05	100.76	100.88	602448
2005-12-07	100.88	100.88	99.14	100.14	651462
2005-12-08	100.14	100.45	99.12	99.48	888720
2005-12-09	99.83	101.60	99.29	100.98	665532
2005-12-12	101.14	101.40	100.38	100.88	517860
2005-12-13	100.69	103.38	100.60	102.57	945294
2005-12-14	102.57	103.45	102.12	102.79	425040
2005-12-15	102.74	102.86	102.10	102.50	483000
2005-12-16	102.98	103.45	102.81	103.29	970200
2005-12-19	102.86	102.93	101.52	101.98	527730
2005-12-20	101.79	102.29	101.55	101.71	438480
2005-12-21	101.86	102.74	101.48	101.69	423108
2005-12-22	101.90	102.05	101.02	101.90	435414
2005-12-23	102.21	102.45	101.71	102.14	204288
2005-12-27	102.14	102.86	101.29	101.38	480942
2005-12-28	101.48	101.48	100.98	101.31	218904
2005-12-29	101.19	101.60	100.52	100.57	293748
2005-12-30	100.12	100.21	99.21	99.79	419622
2006-01-03	100.31	101.17	99.00	100.74	988218
2006-01-04	100.48	101.88	100.48	101.52	687582
2006-01-05	101.24	101.67	101.00	101.52	386274
2006-01-06	101.88	102.02	100.62	101.26	469098
2006-01-09	101.21	101.57	100.81	101.50	781368
2006-01-10	100.90	101.67	100.45	101.38	802746
2006-01-11	100.48	100.48	99.29	99.86	964488
2006-01-12	99.52	99.60	98.40	98.48	645750
2006-01-13	99.40	99.93	99.00	99.69	784308
2006-01-17	99.10	99.45	98.45	99.21	457128
2006-01-18	99.17	100.38	98.71	99.40	535878
2006-01-19	98.21	98.60	96.69	97.81	882126
2006-01-20	97.81	97.81	93.76	94.36	1480038
2006-01-23	94.38	95.17	94.05	94.26	776412
2006-01-24	94.26	94.81	93.43	93.79	709506
2006-01-25	93.76	94.14	93.31	93.57	492492
2006-01-26	94.40	95.76	94.26	95.31	662592
2006-01-27	95.69	96.88	95.26	95.33	830844
2006-01-30	95.21	95.45	94.10	94.24	517692
2006-01-31	94.21	94.21	92.62	92.95	1528884
2006-02-01	93.33	93.48	92.26	92.93	930468
2006-02-02	93.19	93.19	91.05	91.36	1064322
2006-02-03	92.86	92.86	91.69	91.98	1082298
2006-02-06	91.90	92.14	91.71	91.86	480690
2006-02-07	91.76	92.29	91.19	91.50	664692
2006-02-08	91.38	92.60	91.07	92.57	577668
2006-02-09	92.57	93.67	92.43	92.90	739578
2006-02-10	92.81	93.62	92.50	93.55	606270
2006-02-13	93.07	93.40	92.29	92.64	441546
2006-02-14	92.90	94.81	92.64	94.26	622482
2006-02-15	93.86	94.67	93.26	93.83	908208
2006-02-16	93.71	95.45	93.45	95.43	719124
2006-02-17	95.45	95.45	94.31	94.60	543270
2006-02-21	95.00	95.21	93.86	94.33	575904
2006-02-22	94.90	96.62	94.76	96.38	637056
2006-02-23	96.00	96.17	94.81	95.10	540540
2006-02-24	95.26	95.79	94.64	95.10	290304
2006-02-27	95.21	96.17	95.14	95.33	299964
2006-02-28	94.67	95.29	94.00	94.12	809508
2006-03-01	94.10	94.76	93.83	94.52	610764
2006-03-02	93.95	94.55	93.55	93.93	590814
2006-03-03	93.45	93.95	93.10	93.10	451416
2006-03-06	93.33	93.33	92.38	92.69	520968
2006-03-07	92.62	93.74	92.36	93.67	441336
2006-03-08	93.52	94.45	93.19	94.33	473802
2006-03-09	94.31	94.64	93.45	93.48	526806
2006-03-10	93.57	94.26	93.57	94.02	344946
2006-03-13	94.29	95.07	94.19	94.55	477750
2006-03-14	94.17	96.36	94.17	96.14	638694
2006-03-15	96.02	96.67	95.50	96.55	602658
2006-03-16	96.67	96.93	96.02	96.05	723240
2006-03-17	96.95	97.14	96.29	96.60	800940
2006-03-20	96.79	97.12	96.24	96.67	374136
2006-03-21	96.43	96.43	95.43	95.48	596106
2006-03-22	95.24	96.00	94.93	95.69	572796
2006-03-23	95.57	95.64	94.62	94.81	439782
2006-03-24	94.62	94.88	94.12	94.52	451206
2006-03-27	94.24	95.07	94.17	94.95	373254
2006-03-28	94.36	95.24	93.57	93.79	482286
2006-03-29	93.79	94.48	93.10	94.24	455322
2006-03-30	94.19	94.64	93.21	93.33	370188
2006-03-31	93.14	94.12	93.14	93.33	522522
2006-04-03	93.57	94.76	93.17	94.02	678258
2006-04-04	94.12	95.10	94.02	94.74	514248
2006-04-05	94.98	95.31	94.52	94.98	464436
2006-04-06	94.45	94.88	93.81	94.33	437136
2006-04-07	94.64	95.12	93.81	94.31	634242
2006-04-10	95.24	96.36	95.10	95.69	728910
2006-04-11	95.02	95.29	94.17	94.31	443436
2006-04-12	94.24	94.81	93.17	93.45	478506
2006-04-13	93.19	94.40	93.07	94.26	405552
2006-04-17	93.81	94.64	93.38	93.52	530964
2006-04-18	93.38	96.40	93.29	96.24	690186
2006-04-19	95.93	96.19	94.76	95.48	584430
2006-04-20	98.17	100.33	97.48	99.26	1673994
2006-04-21	99.95	100.05	99.02	99.83	902454
2006-04-24	99.26	100.07	98.95	99.71	712866
2006-04-25	99.31	100.21	98.79	99.31	527814
2006-04-26	99.55	100.17	99.52	99.95	590394
2006-04-27	99.38	101.60	98.90	101.07	904344
2006-04-28	101.07	102.31	100.71	102.24	1046262
2006-05-01	102.38	102.81	101.31	101.55	1145172
2006-05-02	101.83	102.36	101.07	101.64	706146
2006-05-03	101.48	101.88	100.83	101.79	643776
2006-05-04	102.17	102.26	101.74	102.10	426132
2006-05-05	102.12	103.10	102.05	102.74	761712
2006-05-08	103.05	103.38	102.57	102.67	515970
2006-05-09	102.67	103.48	102.21	102.74	543648
2006-05-10	102.14	102.69	101.40	101.95	658770
2006-05-11	101.98	102.14	100.74	101.43	550956
2006-05-12	101.19	101.81	100.48	100.52	452046
2006-05-15	100.79	101.50	100.50	101.36	574602
2006-05-16	101.38	101.60	100.71	101.19	392028
2006-05-17	100.24	100.90	99.26	99.71	646842
2006-05-18	99.71	100.69	99.24	99.43	549066
2006-05-19	100.48	100.88	99.45	100.05	589176
2006-05-22	99.64	100.88	99.45	100.48	572838
2006-05-23	100.62	100.81	99.40	99.40	520926
2006-05-24	99.24	100.48	98.81	99.64	579516
2006-05-25	100.00	100.40	99.02	100.12	592410
2006-05-26	100.36	100.74	99.93	100.17	264264
2006-05-30	99.40	99.74	98.38	98.38	327012
2006-05-31	98.69	99.55	98.07	98.98	693924
2006-06-01	99.29	100.81	98.31	100.71	529200
2006-06-02	101.31	101.74	100.17	100.74	610512
2006-06-05	100.24	100.88	99.43	99.43	544530
2006-06-06	100.00	100.21	98.71	100.02	567462
2006-06-07	100.12	101.79	99.76	101.00	604548
2006-06-08	100.50	102.10	99.90	101.93	880068
2006-06-09	101.69	102.38	101.33	101.81	663558
2006-06-12	101.57	102.24	101.19	101.19	473592
2006-06-13	101.33	102.07	100.12	100.55	926730
2006-06-14	100.48	100.93	98.83	99.98	960834
2006-06-15	100.71	101.90	100.19	101.86	753228
2006-06-16	101.60	101.86	100.24	100.43	1459164
2006-06-19	100.95	101.14	99.67	99.81	515676
2006-06-20	99.81	100.31	99.12	99.67	520968
2006-06-21	99.67	100.71	99.33	99.71	568008
2006-06-22	99.71	99.86	98.52	99.14	452004
2006-06-23	98.33	98.79	97.26	97.76	837858
2006-06-26	97.98	98.36	97.50	98.36	414666
2006-06-27	98.38	98.55	96.83	96.86	452088
2006-06-28	97.29	98.38	97.24	97.76	580146
2006-06-29	98.36	99.90	97.88	99.90	728784
2006-06-30	99.95	100.00	98.83	99.02	679308
2006-07-03	99.05	99.69	98.55	99.57	180642
2006-07-05	99.00	99.64	98.26	98.40	434154
2006-07-06	98.40	98.93	97.90	98.29	402234
2006-07-07	98.29	99.14	97.64	97.86	367584
2006-07-10	98.62	98.69	97.45	97.76	543312
2006-07-11	97.64	98.33	96.95	98.21	432096
2006-07-12	97.55	97.74	96.05	96.19	439740
2006-07-13	95.83	96.14	94.93	94.98	577458
2006-07-14	95.71	96.31	95.05	96.10	678636
2006-07-17	95.93	97.17	95.67	96.88	649656
2006-07-18	96.95	97.55	96.79	97.40	618240
2006-07-19	97.64	99.90	97.43	99.81	794010
2006-07-20	98.69	100.36	98.24	99.38	723072
2006-07-21	97.52	100.17	97.52	99.93	825930
2006-07-24	99.93	100.67	99.86	100.48	640458
2006-07-25	100.07	101.05	99.79	100.67	638484
2006-07-26	100.33	100.79	99.95	100.26	437094
2006-07-27	100.48	100.83	98.71	99.00	565446
2006-07-28	99.45	101.43	99.33	101.10	607026
2006-07-31	100.98	100.98	99.74	99.98	625254
2006-08-01	100.31	101.14	98.67	100.69	607740
2006-08-02	100.71	101.02	99.95	100.02	378924
2006-08-03	99.74	101.62	99.60	101.05	594300
2006-08-04	101.38	102.19	101.10	101.60	631638
2006-08-07	101.19	101.88	101.10	101.83	439992
2006-08-08	102.21	102.38	101.24	101.57	642012
2006-08-09	102.17	102.36	100.48	100.62	552846
2006-08-10	100.10	101.76	100.07	101.55	674100
2006-08-11	101.00	101.31	100.29	100.95	554274
2006-08-14	101.55	101.88	100.40	100.60	591528
2006-08-15	101.57	102.33	101.36	102.26	631176
2006-08-16	102.29	102.29	101.43	101.90	775488
2006-08-17	101.86	102.31	101.67	102.19	697494
2006-08-18	102.38	102.60	101.90	102.40	641550
2006-08-21	102.05	102.38	101.81	102.29	403326
2006-08-22	102.31	102.71	102.02	102.21	485352
2006-08-23	102.33	102.40	101.69	101.88	482622
2006-08-24	101.76	102.40	101.29	102.07	504084
2006-08-25	101.48	102.00	101.17	101.71	448014
2006-08-28	101.55	102.79	101.48	102.29	514878
2006-08-29	102.17	102.38	101.62	101.86	669144
2006-08-30	101.95	102.67	101.50	102.29	396942
2006-08-31	102.19	102.19	101.14	101.90	543648
2006-09-01	102.14	102.55	101.50	102.17	373338
2006-09-05	102.38	102.48	102.00	102.12	436800
2006-09-06	101.67	102.36	101.43	102.14	629664
2006-09-07	101.55	102.07	100.95	101.14	575484
2006-09-08	101.14	101.95	100.79	101.57	479010
2006-09-11	101.10	101.79	101.10	101.64	500934
2006-09-12	101.69	102.76	101.29	102.69	607992
2006-09-13	102.21	103.10	102.07	103.00	544110
2006-09-14	102.64	103.52	102.50	103.38	411264
2006-09-15	103.57	104.02	103.38	103.60	839790
2006-09-18	103.57	103.76	102.86	103.14	579558
2006-09-19	102.90	103.62	102.90	103.52	421638
2006-09-20	103.69	104.90	103.55	104.62	759570
2006-09-21	104.38	104.95	103.93	104.45	503874
2006-09-22	104.50	104.74	104.12	104.50	492744
2006-09-25	105.24	106.05	104.38	105.55	839748
2006-09-26	105.14	105.88	104.90	105.26	797874
2006-09-27	105.36	105.69	104.81	105.02	355656
2006-09-28	105.00	105.33	104.67	104.98	339822
2006-09-29	104.45	105.29	104.12	104.24	615636
2006-10-02	104.55	104.74	103.83	104.14	427476
2006-10-03	104.10	104.93	104.10	104.43	481698
2006-10-04	104.05	105.31	104.05	105.00	587118
2006-10-05	104.31	105.07	104.07	104.81	520884
2006-10-06	104.60	104.74	104.10	104.38	464352
2006-10-09	104.24	105.10	104.17	105.05	354774
2006-10-10	104.88	105.69	104.88	105.31	613284
2006-10-11	104.29	105.21	104.29	105.05	622776
2006-10-12	105.24	105.33	104.67	104.98	427056
2006-10-13	104.81	105.14	104.14	104.83	463932
2006-10-16	104.52	104.74	104.19	104.45	321972
2006-10-17	104.10	104.64	103.88	104.48	385812
2006-10-18	104.71	105.07	104.26	104.76	562632
2006-10-19	104.05	104.10	102.71	103.48	744912
2006-10-20	103.95	103.95	102.26	103.00	729918
2006-10-23	102.40	102.69	102.07	102.36	648018
2006-10-24	102.00	102.71	101.55	102.57	655284
2006-10-25	102.57	102.69	101.79	102.21	417186
2006-10-26	102.14	102.95	101.64	102.93	455406
2006-10-27	102.81	103.00	102.26	102.45	402234
2006-10-30	102.48	103.43	102.38	103.31	448476
2006-10-31	103.57	104.24	103.31	103.62	719082
2006-11-01	104.50	104.69	103.26	103.29	598038
2006-11-02	103.21	103.29	101.83	102.36	454944
2006-11-03	102.48	103.02	101.19	101.88	506856
2006-11-06	102.38	103.00	102.19	102.38	419874
2006-11-07	102.33	103.02	102.14	102.33	382788
2006-11-08	102.17	103.14	102.02	102.79	425544
2006-11-09	102.79	102.93	102.24	102.52	422940
2006-11-10	102.86	102.93	102.05	102.52	254226
2006-11-13	102.48	103.10	102.36	102.88	316596
2006-11-14	103.12	103.55	101.95	103.38	498666
2006-11-15	103.10	104.19	103.02	103.74	636468
2006-11-16	104.14	104.67	104.02	104.57	457968
2006-11-17	104.17	104.55	103.86	104.21	417354
2006-11-20	104.00	104.36	103.74	104.10	270564
2006-11-21	103.93	103.98	103.26	103.31	298872
2006-11-22	103.31	103.86	103.00	103.31	234738
2006-11-24	102.71	103.38	102.62	102.79	120078
2006-11-27	102.50	102.64	101.50	101.50	598962
2006-11-28	101.55	102.26	101.21	101.45	330960
2006-11-29	101.86	102.50	101.57	102.48	276024
2006-11-30	102.17	102.43	101.14	102.40	699090
2006-12-01	102.57	102.88	101.76	102.81	756168
2006-12-04	103.33	104.14	102.98	103.88	559818
2006-12-05	103.69	104.10	103.40	103.81	497868
2006-12-06	103.90	104.17	103.64	104.12	377958
2006-12-07	104.14	104.76	103.83	103.88	343434
2006-12-08	103.81	104.74	103.60	104.45	498750
2006-12-11	104.29	105.00	104.14	104.45	453012
2006-12-12	104.17	105.26	104.12	104.98	530544
2006-12-13	104.05	104.67	103.55	104.52	759780
2006-12-14	104.36	105.21	104.26	105.14	416724
2006-12-15	105.31	105.95	104.95	105.14	1183098
2006-12-18	105.26	105.60	104.74	105.19	372540
2006-12-19	105.12	105.52	104.81	105.52	457002
2006-12-20	105.48	105.67	105.07	105.40	537264
2006-12-21	105.31	105.62	104.95	105.19	711060
2006-12-22	105.05	105.37	104.64	104.71	284550
2006-12-26	104.64	105.50	104.52	105.38	289758
2006-12-27	105.38	106.52	105.38	106.26	559986
2006-12-28	105.93	106.38	105.36	105.40	341334
2006-12-29	105.21	105.40	104.31	104.60	495894
2007-01-03	104.00	105.48	103.88	104.76	760368
2007-01-04	104.43	104.69	103.10	103.95	779520
2007-01-05	103.95	103.95	102.36	102.57	642222
2007-01-08	102.38	102.52	101.17	102.17	485898
2007-01-09	102.14	102.76	101.38	101.98	645120
2007-01-10	101.21	101.67	100.95	101.50	582036
2007-01-11	101.86	102.60	101.45	102.33	617820
2007-01-12	102.26	102.26	101.18	101.48	562086
2007-01-16	101.52	102.02	101.19	101.95	586110
2007-01-17	102.24	102.33	101.21	101.76	696906
2007-01-18	102.38	103.79	101.79	102.81	711900
2007-01-19	103.29	103.33	101.48	101.83	652344
2007-01-22	101.52	102.17	101.21	101.79	463008
2007-01-23	101.95	102.14	101.31	101.86	358806
2007-01-24	101.83	102.38	101.69	102.38	416724
2007-01-25	102.64	102.64	100.43	100.50	670026
2007-01-26	100.31	100.79	99.81	100.45	516768
2007-01-29	100.60	100.81	99.93	100.12	596106
2007-01-30	100.29	100.50	99.86	100.38	471828
2007-01-31	100.57	100.79	99.93	100.62	688800
2007-02-01	101.71	101.93	100.88	101.50	933072
2007-02-02	101.79	102.02	101.12	101.21	768558
2007-02-05	101.14	101.86	100.93	101.52	813750
2007-02-06	101.71	102.38	101.62	101.98	489048
2007-02-07	101.81	102.33	101.79	102.10	433104
2007-02-08	101.86	102.33	101.43	102.02	449526
2007-02-09	102.29	102.64	101.67	101.93	673176
2007-02-12	102.17	102.88	101.95	102.62	588693
2007-02-13	102.83	103.81	102.24	103.81	697064
2007-02-14	103.86	104.71	103.40	104.29	577466
2007-02-15	104.40	104.74	104.02	104.17	629874
2007-02-16	104.17	104.95	104.05	104.38	584346
2007-02-20	104.43	105.17	103.88	105.12	612318
2007-02-21	104.43	104.95	104.38	104.79	501144
2007-02-22	104.88	105.21	104.19	104.64	421176
2007-02-23	104.98	104.98	103.50	104.19	430164
2007-02-26	104.26	104.62	103.21	103.86	439294
2007-02-27	103.50	103.86	100.76	100.95	885654
2007-02-28	100.95	102.12	100.24	101.07	717948
2007-03-01	97.62	100.83	97.62	100.19	934344
2007-03-02	99.64	100.64	99.02	99.02	1044288
2007-03-05	98.79	98.93	97.17	97.26	845586
2007-03-06	97.98	99.26	97.62	99.17	568372
2007-03-07	98.95	99.17	98.19	98.26	400302
2007-03-08	98.98	99.45	98.38	98.98	428904
2007-03-09	99.62	99.62	98.55	98.83	549822
2007-03-12	98.67	98.81	98.07	98.52	431130
2007-03-13	97.98	98.07	95.69	95.90	935214
2007-03-14	96.26	96.64	94.14	96.26	974358
2007-03-15	96.33	97.43	96.05	96.86	536424
2007-03-16	97.21	97.57	96.26	96.55	980406
2007-03-19	97.26	97.98	96.95	97.71	489090
2007-03-20	97.83	98.50	97.55	98.43	351330
2007-03-21	98.36	100.90	97.83	100.83	850836
2007-03-22	100.81	101.02	99.60	99.88	709159
2007-03-23	99.76	100.67	99.52	99.95	396396
2007-03-26	99.95	100.12	98.24	99.55	689052
2007-03-27	99.12	99.24	98.55	98.76	453096
2007-03-28	98.55	98.55	97.07	97.21	694428
2007-03-29	98.10	98.57	97.33	98.48	1052486
2007-03-30	98.48	98.86	97.07	97.67	971208
2007-04-02	96.76	97.02	95.14	95.88	1365042
2007-04-03	96.26	97.69	95.24	97.52	717320
2007-04-04	97.60	97.62	96.81	97.02	514710
2007-04-05	96.64	97.38	96.31	97.14	528108
2007-04-09	97.14	97.14	96.00	96.21	712110
2007-04-10	96.38	97.05	96.21	96.98	755328
2007-04-11	96.43	96.55	94.74	94.74	806787
2007-04-12	94.45	94.64	93.17	94.29	850513
2007-04-13	94.90	95.31	93.69	95.02	760216
2007-04-16	95.60	97.62	95.38	96.98	880362
2007-04-17	96.79	97.14	96.38	96.57	663516
2007-04-18	96.38	98.10	96.38	97.74	1000230
2007-04-19	97.64	99.90	97.38	99.67	1544508
2007-04-20	100.29	100.48	99.29	100.02	1497594
2007-04-23	100.02	100.36	99.31	99.45	710384
2007-04-24	99.45	99.64	98.29	98.86	647557
2007-04-25	99.45	99.98	98.67	99.98	552636
2007-04-26	100.00	100.39	99.38	99.71	748275
2007-04-27	99.36	100.33	99.07	100.19	597156
2007-04-30	100.48	100.57	99.10	99.10	791322
2007-05-01	99.95	100.33	99.29	100.07	1217055
2007-05-02	100.02	100.98	99.98	100.40	774121
2007-05-03	100.50	101.12	100.31	101.02	553714
2007-05-04	101.19	101.48	100.69	101.07	477876
2007-05-07	101.43	102.43	101.24	101.76	728949
2007-05-08	101.50	101.71	100.90	101.43	658854
2007-05-09	100.95	102.38	100.95	102.02	902706
2007-05-10	101.48	101.79	100.33	100.33	812651
2007-05-11	100.55	101.19	100.07	100.86	557970
2007-05-14	100.86	101.38	99.83	100.31	534576
2007-05-15	100.50	101.48	100.33	100.64	791112
2007-05-16	100.79	101.67	100.74	101.67	701988
2007-05-17	101.60	101.74	101.00	101.55	410340
2007-05-18	102.05	102.14	101.45	102.05	718410
2007-05-21	101.90	102.38	101.12	102.14	875784
2007-05-22	101.74	102.05	101.17	101.36	711984
2007-05-23	101.36	101.76	100.83	100.98	608419
2007-05-24	101.38	101.71	100.14	100.31	609126
2007-05-25	100.45	100.69	99.76	100.24	413238
2007-05-29	100.55	100.90	99.86	100.12	459858
2007-05-30	99.88	100.31	99.57	100.29	504798
2007-05-31	100.05	100.60	99.76	100.26	701305
2007-06-01	100.00	101.10	99.86	100.90	593124
2007-06-04	100.62	100.83	100.10	100.83	720552
2007-06-05	100.67	100.79	100.12	100.67	875742
2007-06-06	100.29	100.36	99.10	99.36	600843
2007-06-07	99.05	99.40	97.64	97.71	1055877
2007-06-08	97.62	98.95	97.60	98.90	966170
2007-06-11	98.81	99.69	98.60	99.33	543732
2007-06-12	99.14	99.62	97.98	97.98	628686
2007-06-13	98.00	99.71	97.98	99.57	912198
2007-06-14	99.57	99.83	99.00	99.26	454818
2007-06-15	99.76	100.60	99.38	99.38	1009302
2007-06-18	99.50	100.05	99.33	99.43	689269
2007-06-19	99.29	100.36	99.19	100.26	500598
2007-06-20	100.60	100.79	99.50	99.50	1043314
2007-06-21	99.52	100.12	98.50	99.64	956491
2007-06-22	98.88	99.26	97.76	97.98	1118439
2007-06-25	98.45	99.19	97.40	97.67	760116
2007-06-26	98.26	98.67	97.57	97.57	595308
2007-06-27	97.14	98.74	97.14	98.60	990574
2007-06-28	98.14	98.64	97.50	97.90	757638
2007-06-29	97.98	98.55	96.31	96.86	1017453
2007-07-02	96.60	98.69	96.60	98.62	785294
2007-07-03	98.79	99.52	98.69	99.52	514542
2007-07-05	99.00	99.43	98.02	98.14	690758
2007-07-06	98.14	98.40	97.57	98.02	1177050
2007-07-09	98.00	98.21	97.14	97.38	895807
2007-07-10	96.60	97.29	95.62	95.71	1747143
2007-07-11	94.29	95.64	94.29	95.33	1210776
2007-07-12	95.81	98.07	95.33	98.02	1030661
2007-07-13	97.62	98.52	97.10	98.02	753652
2007-07-16	97.57	98.24	97.43	97.98	783598
2007-07-17	98.24	98.67	97.74	97.95	724552
2007-07-18	97.64	97.86	95.74	96.69	1122074
2007-07-19	97.02	97.26	94.40	95.55	978118
2007-07-20	97.29	98.50	93.12	93.33	1605172
2007-07-23	95.31	95.31	93.45	93.57	1020965
2007-07-24	91.76	93.19	90.45	90.69	1530063
2007-07-25	91.67	93.02	90.76	92.40	1519400
2007-07-26	91.57	91.69	89.19	90.60	2051857
2007-07-27	90.60	91.74	89.55	89.55	1602260
2007-07-30	89.29	90.76	88.69	90.55	1830166
2007-07-31	91.43	92.21	89.05	89.10	1759052
2007-08-01	89.19	92.40	88.55	91.71	2728308
2007-08-02	91.74	93.00	90.79	91.69	1337184
2007-08-03	92.86	92.86	87.98	88.12	2034927
2007-08-06	88.74	93.98	88.00	93.79	1940514
2007-08-07	92.67	96.00	92.62	94.79	1724317
2007-08-08	95.24	98.81	95.24	98.40	1805535
2007-08-09	96.02	97.29	93.76	95.43	2329096
2007-08-10	94.40	95.02	92.38	93.60	2076112
2007-08-13	94.07	94.36	90.74	90.90	1289904
2007-08-14	90.55	90.95	88.43	88.92	1438998
2007-08-15	88.43	91.69	88.17	88.95	1825462
2007-08-16	88.48	94.50	88.10	94.02	2319238
2007-08-17	98.38	99.36	93.71	97.26	2311008
2007-08-20	96.26	97.14	93.52	95.00	1397373
2007-08-21	94.33	96.90	94.31	96.14	928326
2007-08-22	96.79	97.33	94.64	96.71	768684
2007-08-23	96.83	97.02	94.95	95.64	857682
2007-08-24	95.36	97.45	94.67	97.33	747516
2007-08-27	97.14	97.14	95.83	95.86	834540
2007-08-28	95.12	95.21	92.71	92.71	1046850
2007-08-29	93.17	94.64	92.14	94.45	815094
2007-08-30	93.69	94.71	93.19	93.64	792246
2007-08-31	94.93	95.21	93.43	94.60	827904
2007-09-04	93.69	95.38	93.64	94.71	615052
2007-09-05	93.93	94.14	92.86	93.43	764400
2007-09-06	93.24	94.81	92.79	94.64	729191
2007-09-07	93.17	94.12	92.33	92.71	1119384
2007-09-10	93.43	94.52	91.90	93.29	817572
2007-09-11	93.48	95.48	93.48	95.05	1003548
2007-09-12	94.43	95.12	93.81	94.38	755790
2007-09-13	95.24	96.45	94.79	96.36	857346
2007-09-14	95.67	97.19	95.52	96.88	727524
2007-09-17	96.57	97.12	96.00	96.76	774984
2007-09-18	97.19	101.19	96.31	101.19	1637916
2007-09-19	101.17	102.38	100.84	101.81	1195070
2007-09-20	101.79	101.79	99.45	99.88	1142316
2007-09-21	101.07	101.07	98.86	98.98	1673784
2007-09-24	98.81	99.29	96.81	96.86	1137696
2007-09-25	96.33	97.57	95.95	96.86	712152
2007-09-26	97.45	98.14	96.48	97.12	685734
2007-09-27	97.26	97.93	96.64	97.60	568470
2007-09-28	97.05	97.67	96.07	96.17	977424
2007-10-01	97.90	99.31	96.62	98.79	1408302
2007-10-02	98.90	99.81	98.17	99.19	690480
2007-10-03	98.88	100.00	98.57	99.00	611226
2007-10-04	99.40	100.00	99.31	100.00	704046
2007-10-05	100.12	101.45	99.38	100.31	1403694
2007-10-08	100.36	100.67	99.64	100.10	841554
2007-10-09	100.48	100.57	99.14	100.12	1020558
2007-10-10	98.74	99.52	97.79	98.45	788970
2007-10-11	99.26	99.45	97.24	97.52	1239320
2007-10-12	97.64	97.74	96.07	96.33	959847
2007-10-15	96.86	96.95	94.10	95.00	906654
2007-10-16	94.36	94.45	91.79	92.00	1286124
2007-10-17	93.05	93.29	85.83	91.81	1471260
2007-10-18	89.38	89.90	87.50	88.45	2568927
2007-10-19	88.74	89.19	85.62	85.74	1808562
2007-10-22	85.19	87.00	85.05	85.83	1481298
2007-10-23	86.45	87.55	85.88	87.55	1419222
2007-10-24	86.86	87.12	83.79	85.86	1393927
2007-10-25	86.31	87.79	84.69	86.24	1450596
2007-10-26	88.79	89.48	86.50	88.69	1090404
2007-10-29	89.33	89.83	87.71	88.12	873894
2007-10-30	87.71	88.55	86.50	86.55	1248408
2007-10-31	87.19	88.48	86.17	88.02	1550623
2007-11-01	85.64	87.10	83.36	83.57	1931135
2007-11-02	84.36	84.40	81.12	81.95	2057556
2007-11-05	81.45	82.19	79.88	81.10	1692643
2007-11-06	81.02	82.38	79.71	82.33	1836287
2007-11-07	80.95	81.21	77.86	78.02	2054567
2007-11-08	78.10	80.29	77.12	79.81	2602544
2007-11-09	79.02	83.12	78.00	81.40	2212667
2007-11-12	80.95	84.33	80.95	81.90	1602359
2007-11-13	82.43	85.24	82.26	85.10	1622063
2007-11-14	85.45	87.06	83.88	84.40	1384225
2007-11-15	84.24	84.29	80.95	81.57	1706771
2007-11-16	82.29	82.50	79.33	80.26	1872717
2007-11-19	79.64	79.81	76.52	78.86	2191934
2007-11-20	78.21	80.76	76.55	78.74	1707821
2007-11-21	78.24	79.98	76.43	78.10	2171216
2007-11-23	78.76	81.40	78.74	80.95	563409
2007-11-26	81.12	81.36	77.33	77.50	1971114
2007-11-27	79.76	80.95	78.62	79.95	2552915
2007-11-28	80.40	86.21	80.40	85.76	3167337
2007-11-29	85.31	85.93	83.31	84.43	2108510
2007-11-30	86.95	88.10	85.14	85.90	1782771
2007-12-03	85.71	86.45	84.17	85.55	1226080
2007-12-04	84.86	85.52	83.76	84.52	1180914
2007-12-05	85.48	86.62	84.67	86.07	1643458
2007-12-06	86.05	86.67	85.12	86.50	1854941
2007-12-07	86.83	86.90	85.29	85.74	1061518
2007-12-10	85.95	88.12	85.74	87.90	913213
2007-12-11	87.60	87.60	80.55	80.79	2265939
2007-12-12	83.21	84.05	78.26	79.88	2590823
2007-12-13	79.64	80.24	77.43	79.98	1951863
2007-12-14	79.05	80.17	77.64	77.79	1794111
2007-12-17	77.38	78.71	76.79	77.48	1878222
2007-12-18	77.90	77.90	75.26	76.50	2690098
2007-12-19	76.38	77.50	75.14	75.67	1839379
2007-12-20	75.07	75.55	72.29	73.67	2213837
2007-12-21	74.69	76.33	72.50	76.05	3106353
2007-12-24	75.62	77.90	75.62	76.90	749967
2007-12-26	76.88	76.88	75.83	76.29	777816
2007-12-27	75.88	76.05	74.17	74.17	1312811
2007-12-28	74.02	74.88	73.00	74.00	1714599
2007-12-31	73.81	74.07	72.43	73.02	1917631
2008-01-02	73.55	73.55	70.14	70.36	3009773
2008-01-03	70.81	71.07	69.17	69.33	2354029
2008-01-04	68.71	68.71	64.45	65.14	4403517
2008-01-07	66.57	67.14	64.83	66.12	3070715
2008-01-08	66.60	67.33	63.69	64.00	2885905
2008-01-09	63.98	64.88	61.71	64.88	3171878
2008-01-10	64.52	66.79	63.95	65.74	3503178
2008-01-11	65.26	67.57	63.31	67.05	3578287
2008-01-14	67.95	67.95	66.19	67.57	2417957
2008-01-15	66.86	66.86	64.29	65.05	2744448
2008-01-16	65.45	68.62	64.55	67.12	2949592
2008-01-17	68.93	71.14	67.69	68.36	5413000
2008-01-18	70.05	72.33	68.69	70.05	4077021
2008-01-22	66.43	75.62	66.33	72.55	5047269
2008-01-23	70.38	83.62	69.38	81.29	8230679
2008-01-24	81.57	86.07	80.67	83.17	5970344
2008-01-25	83.81	84.48	80.45	80.98	3234795
2008-01-28	80.93	83.76	79.86	83.36	2207504
2008-01-29	84.05	85.00	82.31	84.64	2127260
2008-01-30	84.12	87.43	83.57	83.62	2228764
2008-01-31	82.71	87.40	80.95	86.29	3768809
2008-02-01	86.57	88.00	85.24	87.62	3508888
2008-02-04	87.60	87.98	83.36	83.93	2054598
2008-02-05	82.71	83.38	80.95	81.19	2239690
2008-02-06	81.90	82.90	80.00	80.64	1938334
2008-02-07	80.05	83.24	80.00	82.43	1885315
2008-02-08	82.57	82.57	78.07	79.52	2106851
2008-02-11	79.33	79.52	76.95	78.76	1686545
2008-02-12	79.10	81.62	79.02	80.69	2051415
2008-02-13	81.64	81.95	78.64	80.38	1291866
2008-02-14	80.24	81.24	78.86	79.40	1594257
2008-02-15	78.93	79.90	77.86	79.17	1822677
2008-02-19	79.88	80.69	77.19	78.17	1515837
2008-02-20	77.40	80.93	77.21	80.17	1851761
2008-02-21	80.60	81.17	78.17	78.31	1089351
2008-02-22	78.48	81.07	77.38	80.93	1726117
2008-02-25	80.98	81.71	78.90	81.33	1831848
2008-02-26	81.10	82.69	80.71	81.64	1245619
2008-02-27	80.98	82.71	80.31	80.69	1557823
2008-02-28	80.26	80.26	77.76	77.95	1627541
2008-02-29	77.43	77.64	73.86	74.12	2546736
2008-03-03	73.90	74.43	71.90	72.86	2797098
2008-03-04	72.33	73.60	70.52	73.12	3080270
2008-03-05	74.02	76.17	73.19	74.17	2814950
2008-03-06	73.95	74.05	70.83	71.00	1852363
2008-03-07	70.86	74.17	70.24	71.64	3876466
2008-03-10	71.57	73.60	70.67	71.67	2509809
2008-03-11	73.76	78.24	73.76	78.24	4131049
2008-03-12	77.95	81.21	76.19	76.19	2899995
2008-03-13	75.26	76.62	72.83	76.05	3207817
2008-03-14	76.45	77.98	73.10	74.60	3713217
2008-03-17	72.48	77.38	71.64	76.05	4609261
2008-03-18	77.64	79.62	75.55	78.88	3622019
2008-03-19	80.29	81.14	78.36	79.10	2826639
2008-03-20	79.50	83.86	79.10	83.50	3320505
2008-03-24	83.67	86.90	83.17	83.98	3165019
2008-03-25	84.38	84.38	81.95	83.52	2195992
2008-03-26	82.93	83.00	79.33	79.83	2863052
2008-03-27	80.19	80.90	77.38	77.76	2805207
2008-03-28	78.29	79.48	77.00	77.29	2123391
2008-03-31	77.19	78.19	75.76	76.33	2186948
2008-04-01	79.29	81.57	77.95	81.38	2637367
2008-04-02	82.10	83.33	80.88	81.36	1616474
2008-04-03	81.02	82.08	79.48	81.52	2039726
2008-04-04	81.55	82.07	80.48	81.05	1884515
2008-04-07	81.50	83.26	81.21	81.62	1486057
2008-04-08	81.19	81.52	79.40	80.07	1597730
2008-04-09	80.29	80.81	79.36	79.62	1802048
2008-04-10	78.88	78.88	75.50	77.38	2646976
2008-04-11	76.62	79.02	75.95	76.02	2656856
2008-04-14	75.69	76.02	72.26	72.50	3366471
2008-04-15	74.17	75.21	72.98	74.60	2576003
2008-04-16	75.52	78.17	75.52	77.62	2382783
2008-04-17	78.14	81.26	75.86	79.90	3777517
2008-04-18	82.19	84.48	81.31	82.21	4167849
2008-04-21	81.88	82.19	79.36	79.76	1789379
2008-04-22	79.55	80.40	78.31	79.38	1477472
2008-04-23	79.31	80.74	78.81	79.21	1586287
2008-04-24	79.19	83.00	79.19	82.55	1983199
2008-04-25	82.83	84.55	81.69	84.00	1859907
2008-04-28	83.52	85.57	83.33	84.88	2437792
2008-04-29	84.52	85.12	82.71	82.83	1427440
2008-04-30	82.55	83.79	81.19	81.64	2322102
2008-05-01	82.29	87.67	81.26	87.60	3749683
2008-05-02	87.95	90.12	86.26	86.88	1793203
2008-05-05	87.14	87.14	85.24	86.52	2048436
2008-05-06	84.90	86.90	83.38	86.36	1729775
2008-05-07	86.88	87.02	83.48	83.69	1279317
2008-05-08	84.76	84.76	81.26	82.14	1494734
2008-05-09	81.71	82.95	80.90	81.10	1735489
2008-05-12	81.48	84.33	81.17	84.05	1647983
2008-05-13	83.93	85.12	82.33	83.05	1804334
2008-05-14	83.29	85.00	83.05	84.24	1848750
2008-05-15	84.45	85.29	83.45	85.29	1834726
2008-05-16	85.60	85.60	80.83	81.62	2324410
2008-05-19	81.90	84.17	81.50	82.05	2080882
2008-05-20	81.38	81.64	79.76	80.14	1764154
2008-05-21	80.43	80.81	77.67	78.17	2081813
2008-05-22	78.40	80.36	77.86	79.62	1348766
2008-05-23	79.17	79.24	77.67	77.93	1682859
2008-05-27	77.45	77.93	75.12	76.48	3353626
2008-05-28	77.33	77.33	73.31	74.81	4006357
2008-05-29	74.64	77.12	74.07	76.38	2253216
2008-05-30	76.71	76.74	74.55	74.93	1880081
2008-06-02	74.79	74.93	72.43	73.17	2700949
2008-06-03	73.50	74.21	70.88	71.36	3641438
2008-06-04	71.33	71.67	68.33	69.00	4858935
2008-06-05	69.26	70.90	69.00	70.48	2781259
2008-06-06	69.71	69.71	66.57	66.81	3288565
2008-06-09	67.45	67.69	63.64	64.43	5691655
2008-06-10	64.07	66.71	63.86	65.40	4434047
2008-06-11	65.60	65.69	61.64	62.71	4575169
2008-06-12	63.14	66.57	63.02	64.05	5302161
2008-06-13	64.62	65.07	60.17	63.10	6743785
2008-06-16	62.79	65.86	61.93	65.10	3906099
2008-06-17	66.14	66.79	62.38	62.57	4898940
2008-06-18	61.45	61.88	53.76	57.93	10797275
2008-06-19	58.00	59.81	50.95	57.98	20838893
2008-06-20	55.36	61.90	55.36	58.81	10665013
2008-06-23	59.26	60.07	56.86	57.24	5244367
2008-06-24	57.12	59.50	55.52	58.81	6453119
2008-06-25	59.74	63.86	59.02	59.83	6417653
2008-06-26	59.02	59.02	57.19	57.64	5387907
2008-06-27	57.26	58.48	55.95	56.48	4621351
2008-06-30	56.50	57.52	54.02	54.21	5462360
2008-07-01	52.79	57.71	52.79	57.07	6491694
2008-07-02	57.40	60.69	56.21	56.33	6399597
2008-07-03	56.76	57.67	54.19	54.64	3555090
2008-07-07	55.21	55.43	50.55	51.62	7160425
2008-07-08	51.74	57.64	51.43	56.98	5594994
2008-07-09	55.98	57.12	51.79	52.36	5520236
2008-07-10	52.33	54.95	51.19	53.64	5676279
2008-07-11	52.50	54.14	50.14	52.67	5905079
2008-07-14	55.83	55.83	48.83	49.71	7257316
2008-07-15	48.02	50.67	44.55	47.19	7650329
2008-07-16	48.93	58.33	47.33	58.33	6626868
2008-07-17	60.90	66.69	58.79	65.79	13195572
2008-07-18	65.45	66.55	60.81	62.90	6721058
2008-07-21	65.81	65.86	61.40	61.69	3914453
2008-07-22	61.69	68.93	56.90	67.90	6866401
2008-07-23	68.10	72.79	65.36	68.81	6923556
2008-07-24	69.40	70.17	64.71	65.02	5441318
2008-07-25	65.24	66.60	62.79	64.14	3490107
2008-07-28	66.10	66.19	61.33	61.88	3664643
2008-07-29	62.55	66.60	61.19	66.31	4293699
2008-07-30	66.95	69.83	65.60	68.95	3977358
2008-07-31	67.05	68.88	65.60	66.71	4287798
2008-08-01	68.02	71.43	66.57	69.14	3672276
2008-08-04	68.74	70.31	66.86	69.43	2620468
2008-08-05	69.81	74.00	69.64	73.67	3987202
2008-08-06	72.71	74.21	69.90	74.21	3784652
2008-08-07	72.55	74.45	68.21	70.02	5979508
2008-08-08	69.12	73.31	69.12	72.31	3207895
2008-08-11	71.88	76.55	71.67	75.52	3877770
2008-08-12	73.86	76.14	71.14	71.60	3981012
2008-08-13	71.10	71.17	66.43	67.88	5145837
2008-08-14	67.76	70.14	66.95	69.52	2552572
2008-08-15	70.71	72.55	69.81	71.64	2702018
2008-08-18	72.02	72.02	68.69	69.21	2917251
2008-08-19	67.86	67.88	64.57	65.33	4991029
2008-08-20	65.86	67.07	63.57	66.88	4224130
2008-08-21	65.67	67.86	64.52	67.19	2766230
2008-08-22	69.05	69.12	66.29	68.43	2703680
2008-08-25	68.52	69.52	66.21	66.21	2945528
2008-08-26	66.48	67.26	64.90	67.17	3157940
2008-08-27	66.98	67.91	64.33	66.79	3859873
2008-08-28	67.64	69.62	66.55	69.57	2634643
2008-08-29	69.55	72.14	68.50	71.43	3287889
2008-09-02	73.95	74.88	72.12	73.38	3328048
2008-09-03	73.17	74.37	71.55	74.21	3946261
2008-09-04	74.52	75.36	71.29	71.50	4534866
2008-09-05	70.95	75.93	68.83	75.76	4623853
2008-09-08	81.43	83.14	77.81	81.60	7901352
2008-09-09	79.74	83.21	76.12	76.17	6818452
2008-09-10	76.31	78.48	73.71	74.83	6081455
2008-09-11	72.74	78.50	71.79	78.21	5333252
2008-09-12	76.86	82.12	76.07	81.07	5394341
2008-09-15	76.55	82.79	76.55	77.26	6027520
2008-09-16	76.05	86.07	74.81	85.88	8963602
2008-09-17	83.69	85.71	78.93	84.38	8235319
2008-09-18	86.10	100.88	79.17	94.05	13715751
2008-09-19	104.79	107.88	90.48	97.95	10081194
2008-09-22	92.55	96.43	89.29	93.40	4947851
2008-09-23	92.02	96.48	90.10	95.71	2697462
2008-09-24	95.21	95.21	91.57	91.76	2707668
2008-09-25	93.29	95.24	92.02	93.45	3154865
2008-09-26	89.71	96.31	86.90	96.31	2350265
2008-09-29	92.88	95.12	73.81	73.81	3511441
2008-09-30	84.98	93.45	81.19	90.00	3120005
2008-10-01	89.29	94.83	86.69	93.67	2632581
2008-10-02	93.81	95.00	86.45	89.40	1790680
2008-10-03	94.50	95.24	86.12	86.12	2248654
2008-10-06	85.12	88.69	80.74	84.79	3354648
2008-10-07	85.14	86.45	78.57	80.69	3257041
2008-10-08	79.17	88.10	76.02	78.60	3070126
2008-10-09	79.76	79.76	66.67	67.26	7306789
2008-10-10	64.52	77.55	63.10	72.52	5825901
2008-10-13	80.95	80.95	70.52	75.36	4247300
2008-10-14	82.14	88.02	79.86	81.90	5953928
2008-10-15	80.07	82.69	75.95	76.57	3772857
2008-10-16	75.95	80.43	72.02	79.19	4383741
2008-10-17	77.55	84.88	74.81	79.83	3942392
2008-10-20	80.95	80.95	76.36	80.00	2009297
2008-10-21	78.33	80.76	77.55	77.90	1912180
2008-10-22	76.17	78.14	72.62	73.93	2569530
2008-10-23	75.74	76.02	67.93	71.93	2788738
2008-10-24	67.00	78.52	66.26	76.79	3794157
2008-10-27	74.31	81.52	74.17	76.67	3007982
2008-10-28	79.60	85.93	75.74	85.69	3097818
2008-10-29	85.07	86.27	79.76	80.86	2821236
2008-10-30	83.57	83.74	78.71	81.76	1632613
2008-10-31	80.95	85.48	80.95	85.36	2252720
2008-11-03	84.52	86.02	83.45	84.52	1262271
2008-11-04	86.88	87.14	83.19	86.07	2043997
2008-11-05	85.00	86.52	78.64	79.88	1919468
2008-11-06	79.88	82.62	74.14	74.76	2855995
2008-11-07	76.62	76.62	70.67	76.17	2109304
2008-11-10	77.21	77.60	71.62	73.36	1639417
2008-11-11	72.62	74.55	69.12	71.07	3098241
2008-11-12	70.02	71.74	67.29	68.05	2849995
2008-11-13	68.98	71.67	63.76	71.17	4204916
2008-11-14	69.88	71.43	63.71	66.79	4471629
2008-11-17	66.07	66.79	60.79	63.33	4218031
2008-11-18	63.90	65.62	61.10	63.21	4666129
2008-11-19	61.98	63.14	55.50	56.12	5146741
2008-11-20	55.05	60.43	53.24	54.90	7745289
2008-11-21	56.64	59.14	51.12	58.83	5386014
2008-11-24	60.69	65.26	58.81	65.26	4946997
2008-11-25	67.81	68.19	63.57	67.45	3116643
2008-11-26	65.67	70.83	64.90	70.55	2388308
2008-11-28	68.79	76.07	68.79	71.36	1268843
2008-12-01	70.40	70.40	59.07	59.60	2959647
2008-12-02	62.43	65.24	59.14	64.71	2937469
2008-12-03	62.02	66.67	61.95	65.71	3679044
2008-12-04	64.05	69.05	63.86	65.17	2502601
2008-12-05	64.29	70.21	62.52	69.45	2656723
2008-12-08	71.02	73.21	68.88	72.24	3443770
2008-12-09	70.48	73.36	69.38	70.48	2839066
2008-12-10	70.95	71.62	67.62	71.02	2431928
2008-12-11	69.67	70.48	63.33	64.79	2642380
2008-12-12	62.19	65.62	62.00	64.40	2393929
2008-12-15	64.55	65.88	61.95	63.07	1755822
2008-12-16	64.76	71.43	64.48	70.71	4115882
2008-12-17	69.40	73.52	69.29	72.00	3301168
2008-12-18	69.74	71.48	67.17	67.43	2756893
2008-12-19	72.86	72.86	65.10	65.24	3010712
2008-12-22	65.71	67.33	63.17	63.76	2404962
2008-12-23	64.62	65.43	61.17	61.17	2578224
2008-12-24	61.50	62.74	61.02	61.79	699838
2008-12-26	63.19	64.05	60.71	61.98	695107
2008-12-29	62.21	62.62	59.81	61.31	1427874
2008-12-30	61.76	63.36	61.48	63.33	1442914
2008-12-31	63.43	65.76	62.38	65.38	2318458
2009-01-02	65.21	66.00	63.00	63.64	3068893
2009-01-05	63.10	63.10	60.26	61.62	3420551
2009-01-06	62.95	63.57	59.52	61.14	3896012
2009-01-07	58.76	59.52	55.00	55.45	4229660
2009-01-08	55.14	57.05	54.83	55.95	2813937
2009-01-09	56.50	56.79	54.74	54.86	3327865
2009-01-12	54.74	55.10	51.93	52.79	3659233
2009-01-13	52.62	55.21	51.31	53.21	3926949
2009-01-14	51.57	52.38	50.55	51.86	4056680
2009-01-15	51.71	51.88	47.76	49.98	5518517
2009-01-16	51.24	52.31	46.43	49.60	6146668
2009-01-20	48.86	49.76	43.88	44.10	7709378
2009-01-21	45.81	48.10	44.52	46.90	8522510
2009-01-22	51.19	53.10	41.81	46.79	10522671
2009-01-23	44.45	48.60	44.05	47.71	4542446
2009-01-26	47.69	50.86	46.02	46.95	4589795
2009-01-27	48.00	49.17	47.02	48.93	3768287
2009-01-28	52.88	55.12	51.83	53.69	6024301
2009-01-29	51.67	53.50	49.10	49.24	4279314
2009-01-30	49.98	50.64	46.48	47.12	3156990
2009-02-02	47.64	47.98	44.88	46.00	3840611
2009-02-03	46.69	47.12	42.07	43.60	5904153
2009-02-04	43.86	46.55	43.76	44.60	4813704
2009-02-05	43.45	44.21	39.36	41.50	8350602
2009-02-06	42.95	45.90	42.86	45.26	5295608
2009-02-09	46.26	47.93	44.98	46.62	3891780
2009-02-10	46.57	46.62	39.74	40.69	8680481
2009-02-11	41.21	43.33	40.48	42.07	5418721
2009-02-12	40.62	41.31	37.05	39.43	7952567
2009-02-13	39.02	39.21	35.50	36.50	7606036
2009-02-17	35.02	35.45	33.93	33.95	6490459
2009-02-18	35.60	36.00	33.71	34.79	6353774
2009-02-19	35.67	35.88	33.10	33.48	5493554
2009-02-20	31.93	35.71	31.05	35.50	7809984
2009-02-23	37.05	38.67	34.67	35.24	8430308
2009-02-24	35.48	40.88	34.24	40.19	8834738
2009-02-25	39.55	41.67	36.93	39.81	6433738
2009-02-26	41.71	45.50	40.24	40.57	7243705
2009-02-27	38.90	40.57	38.10	38.40	5245905
2009-03-02	36.98	38.43	36.29	37.21	5178173
2009-03-03	37.74	38.69	35.71	36.48	4994315
2009-03-04	37.36	38.10	34.74	36.12	4828312
2009-03-05	35.24	35.76	31.24	31.71	7324573
2009-03-06	32.19	34.17	30.71	32.69	5599304
2009-03-09	31.71	35.88	31.45	34.05	4696651
2009-03-10	36.40	39.93	35.14	39.86	7650476
2009-03-11	40.76	42.86	39.55	40.62	6729920
2009-03-12	40.40	43.95	39.64	43.88	5261409
2009-03-13	44.05	44.05	39.05	41.14	5758678
2009-03-16	42.19	43.55	40.10	40.43	5348711
2009-03-17	40.48	42.00	39.79	41.74	6670778
2009-03-18	40.81	46.60	40.00	45.79	8349019
2009-03-19	45.95	46.43	41.26	41.76	6030444
2009-03-20	42.93	42.93	40.48	41.31	4988690
2009-03-23	42.71	45.71	39.64	45.38	8254608
2009-03-24	43.36	45.33	42.00	42.98	5219265
2009-03-25	43.90	45.71	41.00	44.67	6843611
2009-03-26	45.24	45.24	42.05	44.26	5107105
2009-03-27	43.81	44.83	42.14	42.31	3763231
2009-03-30	39.93	40.48	38.19	38.74	6316939
2009-03-31	39.33	40.67	38.52	40.29	4763237
2009-04-01	39.48	41.45	38.76	41.29	5012506
2009-04-02	43.17	43.79	40.90	41.48	5509846
2009-04-03	41.29	43.26	40.60	43.24	3480054
2009-04-06	41.69	42.07	40.19	41.33	4410292
2009-04-07	39.62	41.71	39.52	40.24	4337134
2009-04-08	41.00	41.17	38.74	39.76	3612107
2009-04-09	42.36	48.48	42.07	48.36	9201518
2009-04-13	46.69	50.43	44.57	50.00	5834208
2009-04-14	47.71	51.07	45.55	46.02	5672597
2009-04-15	45.69	49.48	44.40	48.93	5978091
2009-04-16	50.00	51.60	46.35	50.17	6630986
2009-04-17	52.38	58.93	48.81	55.76	15268625
2009-04-20	51.33	52.38	46.52	47.12	9230138
2009-04-21	46.19	52.74	44.40	52.67	6466742
2009-04-22	50.55	57.26	50.52	50.88	7672387
2009-04-23	51.64	52.95	49.29	52.36	4431142
2009-04-24	53.90	57.14	51.95	55.76	6531473
2009-04-27	53.81	55.38	53.07	53.43	4164979
2009-04-28	52.00	55.07	51.26	53.26	3721224
2009-04-29	53.95	57.67	53.67	57.38	4505128
2009-04-30	58.17	58.33	54.86	55.57	3873369
2009-05-01	56.36	57.14	53.71	54.26	3209953
2009-05-04	55.69	61.52	54.93	61.12	7169593
2009-05-05	59.38	61.07	58.55	58.60	4503470
2009-05-06	61.69	67.81	61.21	65.95	8687345
2009-05-07	68.26	68.26	58.95	60.33	7010339
2009-05-08	62.71	63.57	57.67	62.69	7943496
2009-05-11	59.52	61.10	57.88	57.95	7344584
2009-05-12	58.64	59.88	52.88	53.57	10158785
2009-05-13	48.38	52.81	48.17	51.19	35903251
2009-05-14	52.24	53.64	50.64	53.10	7786170
2009-05-15	52.74	53.17	50.26	51.50	5891719
2009-05-18	52.76	54.31	51.62	53.86	5900095
2009-05-19	54.83	55.95	53.57	53.57	4693221
2009-05-20	55.02	55.26	50.86	51.71	6375423
2009-05-21	50.60	51.05	48.60	49.95	5957125
2009-05-22	50.55	50.55	48.24	48.36	3209845
2009-05-26	48.40	51.90	48.21	51.86	4987620
2009-05-27	52.36	53.60	50.43	50.45	5887011
2009-05-28	51.17	52.38	50.17	52.36	3940577
2009-05-29	52.50	53.57	51.21	53.38	5293169
2009-06-01	53.85	54.07	51.60	52.93	4294804
2009-06-02	52.83	53.62	50.76	51.24	4576429
2009-06-03	51.52	52.76	50.64	51.55	3601673
2009-06-04	52.02	53.12	50.95	53.00	3542572
2009-06-05	53.64	53.86	50.43	50.98	4141428
2009-06-08	50.86	52.69	50.48	52.21	3048870
2009-06-09	52.76	54.17	52.26	53.45	4271192
2009-06-10	54.05	54.67	52.38	52.88	4424923
2009-06-11	52.79	55.24	52.79	53.71	4478165
2009-06-12	53.57	55.21	53.45	55.10	2751861
2009-06-15	54.74	55.00	53.45	53.81	3635904
2009-06-16	53.90	54.29	52.12	52.93	4685963
2009-06-17	52.48	52.62	50.38	51.38	3970806
2009-06-18	51.33	53.21	51.21	53.12	2458112
2009-06-19	53.60	54.14	52.55	53.86	3650509
2009-06-22	52.95	53.64	51.19	51.19	4034078
2009-06-23	51.26	52.64	50.60	51.55	3510674
2009-06-24	52.00	52.52	51.48	51.95	2449183
2009-06-25	51.48	53.21	51.43	53.12	2237458
2009-06-26	53.00	54.17	52.48	53.98	2205859
2009-06-29	53.83	54.24	52.90	53.55	2472851
2009-06-30	53.31	53.76	51.63	52.33	2797408
2009-07-01	52.55	52.55	51.40	51.64	1939682
2009-07-02	51.26	51.77	49.21	49.24	2738937
2009-07-06	49.21	50.69	49.00	50.12	2888575
2009-07-07	50.12	51.10	49.50	49.62	2474742
2009-07-08	49.40	50.17	47.45	48.69	4243416
2009-07-09	49.38	50.43	48.83	49.67	2411624
2009-07-10	50.29	50.33	48.81	49.12	2194956
2009-07-13	50.07	52.07	49.74	52.05	3595494
2009-07-14	51.71	51.83	50.43	51.55	2638390
2009-07-15	52.33	54.29	51.79	53.57	3960436
2009-07-16	53.10	53.79	51.98	53.17	3763349
2009-07-17	53.64	53.98	48.88	49.86	8410948
2009-07-20	50.00	50.14	48.81	49.95	4042680
2009-07-21	49.98	50.21	47.40	48.07	4695178
2009-07-22	47.40	49.43	47.21	48.57	3712197
2009-07-23	48.93	51.55	48.52	50.88	4366659
2009-07-24	50.55	50.74	49.67	50.05	2392168
2009-07-27	50.17	51.88	49.38	51.86	2792169
2009-07-28	51.19	52.50	50.86	52.29	4333747
2009-07-29	51.88	52.74	51.31	52.45	2439639
2009-07-30	52.90	54.40	52.62	53.88	2745868
2009-07-31	53.95	54.76	53.14	54.48	2667680
2009-08-03	55.29	55.83	53.26	54.55	3283396
2009-08-04	54.14	56.74	53.88	56.33	3407528
2009-08-05	56.55	57.69	55.40	57.55	3173038
2009-08-06	58.33	59.43	56.64	58.69	3670444
2009-08-07	59.36	62.74	58.52	61.48	5205821
2009-08-10	61.10	62.60	60.33	61.69	3466417
2009-08-11	61.21	61.21	58.83	59.95	4241174
2009-08-12	59.55	61.57	59.29	61.21	3212503
2009-08-13	62.21	62.36	60.76	61.43	3515542
2009-08-14	61.07	67.67	60.86	67.21	13546217
2009-08-17	64.38	65.00	62.64	62.93	7503517
2009-08-18	64.55	66.76	64.02	65.55	18201183
2009-08-19	64.76	66.19	64.31	65.40	4971513
2009-08-20	66.26	66.67	65.55	66.14	3564340
2009-08-21	66.67	67.33	65.93	66.74	3741473
2009-08-24	67.26	67.50	64.93	65.29	4069880
2009-08-25	65.64	66.50	65.05	65.45	3105488
2009-08-26	65.36	66.43	64.36	65.81	2484178
2009-08-27	65.48	66.90	65.43	66.69	3549983
2009-08-28	67.24	68.05	66.69	67.60	3526304
2009-08-31	66.43	67.21	66.05	66.52	4659195
2009-09-01	66.31	66.82	63.24	63.43	4747405
2009-09-02	63.29	64.10	62.07	62.19	3049355
2009-09-03	62.81	63.60	61.98	62.79	2439581
2009-09-04	63.17	63.31	62.38	63.12	2154219
2009-09-08	63.95	64.05	62.40	63.14	2165834
2009-09-09	63.29	64.29	62.40	64.29	2710646
2009-09-10	63.98	64.40	62.69	64.26	2688732
2009-09-11	64.40	64.81	63.31	63.74	2449982
2009-09-14	62.98	65.19	62.81	65.10	2547397
2009-09-15	65.07	67.60	64.60	67.24	3705554
2009-09-16	67.57	70.96	67.20	70.31	4375951
2009-09-17	70.12	70.79	67.76	68.81	3118025
2009-09-18	69.12	69.90	68.17	69.64	3688818
2009-09-21	68.90	69.50	64.71	68.10	2123454
2009-09-22	68.93	69.17	68.12	69.12	2012142
2009-09-23	69.10	69.48	67.26	67.48	2491337
2009-09-24	67.86	68.02	65.52	66.19	3023375
2009-09-25	65.76	66.43	64.43	64.69	3021608
2009-09-28	64.98	66.69	64.79	66.60	2331965
2009-09-29	66.86	66.98	65.19	65.31	2332671
2009-09-30	65.33	66.05	64.50	64.86	3630854
2009-10-01	64.50	65.14	60.62	60.79	5730918
2009-10-02	60.36	64.43	60.21	63.60	5709685
2009-10-05	64.69	65.17	63.52	64.12	3500773
2009-10-06	64.57	65.26	62.57	63.40	4234712
2009-10-07	62.95	64.36	62.43	64.10	2042555
2009-10-08	63.57	64.17	63.07	63.60	2979748
2009-10-09	63.52	65.02	63.24	65.00	2526980
2009-10-12	65.62	66.24	65.40	66.12	2348702
2009-10-13	65.86	66.26	65.14	66.12	2863143
2009-10-14	66.86	68.02	66.40	67.93	3239746
2009-10-15	67.19	68.24	66.74	68.12	3217059
2009-10-16	66.67	67.62	65.98	67.26	4576666
2009-10-19	65.19	65.36	63.67	64.36	7228120
2009-10-20	64.31	64.83	62.98	63.00	4995658
2009-10-21	62.95	64.02	60.83	60.86	4350322
2009-10-22	61.14	63.02	60.88	62.71	4275947
2009-10-23	62.64	62.69	61.62	62.07	3953262
2009-10-26	61.93	62.17	60.36	60.74	4084411
2009-10-27	60.64	61.35	60.02	60.45	3927222
2009-10-28	60.31	60.69	58.81	58.95	3712267
2009-10-29	60.05	60.71	58.57	60.60	3075027
2009-10-30	60.05	60.05	56.64	56.93	4616348
2009-11-02	59.43	60.36	57.71	59.67	6028574
2009-11-03	58.83	59.86	58.37	59.21	2827049
2009-11-04	59.86	60.17	57.05	57.19	3641454
2009-11-05	57.69	58.62	56.55	58.50	3202185
2009-11-06	57.71	58.93	57.43	58.26	1770351
2009-11-09	58.81	60.17	58.07	60.07	2742198
2009-11-10	59.67	60.29	58.64	59.71	1951347
2009-11-11	60.05	61.24	59.57	60.00	2078740
2009-11-12	59.69	60.29	58.98	59.05	1889184
2009-11-13	59.02	59.52	58.00	58.21	2244038
2009-11-16	59.31	60.12	58.67	59.12	3242828
2009-11-17	58.69	59.52	58.52	59.31	1720762
2009-11-18	59.24	60.90	58.81	59.74	3160688
2009-11-19	59.29	59.88	58.48	58.76	2116103
2009-11-20	58.52	58.93	58.17	58.57	2058946
2009-11-23	59.88	60.17	59.21	59.69	2133208
2009-11-24	59.60	59.95	58.69	59.71	1636402
2009-11-25	59.95	60.48	59.31	59.50	1222855
2009-11-27	57.98	59.14	57.76	57.76	1406706
2009-11-30	57.79	59.36	57.79	59.29	1970123
2009-12-01	60.88	61.36	59.83	60.95	3598108
2009-12-02	61.57	63.10	61.26	62.36	3027256
2009-12-03	62.83	62.90	60.67	60.88	2966151
2009-12-04	62.05	63.57	62.02	63.36	4593186
2009-12-07	63.12	63.57	61.48	61.57	2695528
2009-12-08	61.14	62.62	60.98	61.57	2219896
2009-12-09	61.48	61.95	60.95	61.52	1524500
2009-12-10	61.76	61.88	61.40	61.69	1876917
2009-12-11	61.60	62.33	61.10	61.62	1682593
2009-12-14	61.86	62.57	61.55	62.45	1669142
2009-12-15	63.14	63.14	61.40	61.50	2606428
2009-12-16	62.14	62.33	60.45	61.07	2815005
2009-12-17	60.76	61.50	60.36	60.40	2111906
2009-12-18	60.86	61.05	60.14	60.79	3762298
2009-12-21	61.12	61.88	61.00	61.62	1609776
2009-12-22	61.57	61.88	61.02	61.29	1137078
2009-12-23	61.43	61.88	60.71	61.00	1391105
2009-12-24	60.90	61.71	60.90	61.60	610196
2009-12-28	61.55	61.55	60.48	60.83	1067093
2009-12-29	60.93	61.26	60.71	60.86	880033
2009-12-30	60.52	60.88	60.05	60.86	1189436
2009-12-31	60.69	61.19	60.40	60.40	984850
2010-01-04	61.17	61.60	60.48	61.45	1911312
2010-01-05	61.21	62.43	60.93	62.33	2949791
2010-01-06	61.79	64.07	61.79	63.29	3286043
2010-01-07	63.17	66.57	62.90	65.83	4192566
2010-01-08	65.52	66.19	64.24	65.10	2498650
2010-01-11	65.57	65.57	64.29	65.10	1711136
2010-01-12	64.62	66.19	64.62	65.31	3534612
2010-01-13	65.26	66.67	65.10	66.43	2112760
2010-01-14	66.07	68.19	66.07	67.90	2429350
2010-01-15	67.36	67.57	65.79	66.10	3347373
2010-01-19	65.69	67.12	65.48	67.07	2608628
2010-01-20	66.62	68.17	66.07	67.86	2681738
2010-01-21	67.86	71.07	67.86	69.24	7571061
2010-01-22	69.02	69.71	64.98	67.02	6902377
2010-01-25	67.60	68.26	65.10	65.64	4747878
2010-01-26	65.21	66.10	63.62	63.81	4425703
2010-01-27	64.48	67.74	64.29	67.33	5302245
2010-01-28	67.33	68.55	66.79	67.43	4958292
2010-01-29	67.52	67.86	66.19	66.36	3145731
2010-02-01	66.67	67.43	66.31	67.19	2813034
2010-02-02	67.26	67.86	66.52	67.67	3591494
2010-02-03	67.26	67.48	65.74	66.19	2981251
2010-02-04	65.69	66.29	63.86	64.12	3873416
2010-02-05	64.36	66.12	63.71	65.50	3440200
2010-02-08	65.48	66.19	64.55	64.60	2429859
2010-02-09	65.17	65.74	64.14	64.76	2627204
2010-02-10	64.71	66.04	64.50	65.17	1963219
2010-02-11	65.43	65.43	64.45	64.74	1871492
2010-02-12	64.29	64.81	63.36	64.10	2611724
2010-02-16	64.62	65.31	64.00	65.26	2185732
2010-02-17	65.12	65.40	64.40	64.81	2045872
2010-02-18	64.43	65.21	64.40	64.88	1534863
2010-02-19	64.55	65.36	64.52	65.02	1967487
2010-02-22	65.10	67.64	64.76	67.17	3033103
2010-02-23	66.83	67.48	65.76	66.07	2555147
2010-02-24	66.26	68.31	66.10	67.81	2777003
2010-02-25	67.02	67.31	66.32	67.21	2352017
2010-02-26	67.19	68.17	66.64	67.93	2370413
2010-03-01	67.98	68.07	65.69	66.19	3241631
2010-03-02	66.43	66.86	66.07	66.21	2045954
2010-03-03	66.00	66.62	65.12	65.19	2796063
2010-03-04	66.38	66.95	65.74	66.21	2575133
2010-03-05	66.74	68.19	66.60	67.93	2730346
2010-03-08	67.88	68.62	67.62	68.36	1782966
2010-03-09	67.95	69.07	67.38	68.62	2054184
2010-03-10	68.69	70.83	68.60	70.55	3661656
2010-03-11	70.29	72.52	70.29	72.43	4442345
2010-03-12	72.43	73.69	72.36	73.10	3499598
2010-03-15	72.88	73.50	72.64	73.29	2624926
2010-03-16	73.43	75.45	73.24	75.21	3505506
2010-03-17	75.36	76.62	75.21	76.57	3433754
2010-03-18	76.19	77.12	75.52	75.98	3609436
2010-03-19	76.24	76.93	75.24	75.83	3102260
2010-03-22	75.17	76.40	74.86	76.19	1715432
2010-03-23	76.19	76.52	75.10	76.43	1918489
2010-03-24	76.07	77.19	76.00	76.48	2124050
2010-03-25	77.07	78.40	76.81	76.88	2373803
2010-03-26	76.95	78.19	76.05	76.79	2540774
2010-03-29	77.14	77.55	76.21	76.67	1866474
2010-03-30	76.74	77.05	75.76	76.12	2032847
2010-03-31	75.90	77.81	75.80	77.12	2157005
2010-04-01	77.67	77.93	76.60	77.31	1826036
2010-04-05	77.62	78.38	77.17	78.38	2031547
2010-04-06	78.21	80.29	77.81	79.83	2118147
2010-04-07	80.02	80.36	78.40	79.10	2337891
2010-04-08	78.71	80.73	78.64	80.19	2577364
2010-04-09	80.50	80.86	79.79	80.60	1916893
2010-04-12	80.62	81.60	80.50	81.07	1754359
2010-04-13	80.74	80.74	78.76	79.79	2786274
2010-04-14	80.64	82.45	80.45	82.26	2570122
2010-04-15	81.69	82.43	81.07	81.38	2137840
2010-04-16	81.17	81.40	77.81	80.38	5503730
2010-04-19	79.67	81.48	79.00	80.98	3190211
2010-04-20	81.57	82.29	80.81	82.29	2626565
2010-04-21	82.24	84.29	82.17	83.60	3259858
2010-04-22	79.76	81.81	78.60	81.76	4898981
2010-04-23	81.45	82.26	79.98	81.62	2711266
2010-04-26	81.88	82.62	79.05	79.36	3215883
2010-04-27	79.00	79.88	77.40	77.52	3849148
2010-04-28	78.52	79.48	77.50	77.86	3045800
2010-04-29	78.48	80.45	78.31	79.81	2071000
2010-04-30	79.43	80.67	79.05	79.14	2553650
2010-05-03	79.93	81.62	79.83	81.36	2564903
2010-05-04	80.50	81.07	79.19	79.86	3201718
2010-05-05	78.83	80.50	78.14	79.05	2479605
2010-05-06	78.62	79.67	72.95	76.71	4884674
2010-05-07	76.14	78.38	74.90	76.76	5197633
2010-05-10	78.67	81.86	78.60	81.00	3176367
2010-05-11	79.79	83.71	79.79	82.90	3870184
2010-05-12	83.43	85.05	82.76	84.79	3415674
2010-05-13	84.62	85.05	83.74	83.74	2970453
2010-05-14	83.05	83.19	79.36	81.07	3983957
2010-05-17	81.19	81.86	78.52	80.31	3261295
2010-05-18	80.05	80.50	76.71	77.48	3984360
2010-05-19	76.86	78.62	75.57	76.88	3502174
2010-05-20	75.07	75.62	72.43	72.43	5065372
2010-05-21	71.14	74.71	70.48	74.67	3854530
2010-05-24	74.29	74.45	71.48	71.67	2635024
2010-05-25	70.05	72.69	69.17	72.67	3832926
2010-05-26	73.64	73.83	71.26	71.71	2529186
2010-05-27	73.17	74.10	72.17	74.00	2386836
2010-05-28	73.90	74.29	71.60	72.00	2488573
2010-06-01	71.26	72.76	70.74	70.88	2396830
2010-06-02	71.55	73.26	71.05	73.17	2656849
2010-06-03	73.21	73.76	71.98	72.52	1819581
2010-06-04	70.86	71.39	69.26	69.60	3108487
2010-06-07	69.83	70.45	68.62	68.67	2859316
2010-06-08	69.05	69.74	67.55	69.00	4973149
2010-06-09	69.62	70.10	68.17	68.36	3360412
2010-06-10	69.67	71.86	69.43	71.74	3395494
2010-06-11	71.10	72.00	70.37	71.93	2306369
2010-06-14	72.38	72.57	70.88	70.95	2309181
2010-06-15	71.24	72.33	70.43	72.26	2562708
2010-06-16	71.71	72.50	71.50	72.14	1965464
2010-06-17	72.29	72.43	70.14	70.76	2991571
2010-06-18	71.07	71.26	70.10	70.40	3411556
2010-06-21	71.00	71.38	69.68	70.07	2346661
2010-06-22	69.88	70.52	69.07	69.19	2491015
2010-06-23	69.21	70.14	68.17	68.62	2583380
2010-06-24	67.90	68.50	66.57	67.07	2951024
2010-06-25	67.31	68.92	67.17	68.48	3183906
2010-06-28	68.43	68.83	67.48	67.93	1636612
2010-06-29	66.60	67.49	64.67	64.95	4643061
2010-06-30	64.50	65.76	62.33	62.64	6224991
2010-07-01	62.76	64.36	61.10	62.93	5630640
2010-07-02	63.24	63.67	61.33	61.95	2610016
2010-07-06	63.24	64.21	62.26	63.17	2781234
2010-07-07	63.48	65.19	62.52	65.12	3768416
2010-07-08	65.60	66.19	64.48	65.57	2381493
2010-07-09	65.36	67.33	65.33	67.10	2167900
2010-07-12	66.69	67.36	66.00	66.95	1673293
2010-07-13	67.60	68.31	67.04	68.07	2499254
2010-07-14	67.36	67.69	65.74	66.48	2458829
2010-07-15	66.40	66.45	64.33	65.93	2738046
2010-07-16	65.17	65.40	62.62	62.81	2942423
2010-07-19	62.95	63.45	61.33	62.17	2390053
2010-07-20	61.14	64.88	61.02	63.21	2826375
2010-07-21	64.33	64.76	61.50	61.69	4506060
2010-07-22	60.00	61.43	58.07	60.33	8909033
2010-07-23	60.26	61.48	59.02	60.81	3277302
2010-07-26	61.14	62.05	60.19	61.88	2738720
2010-07-27	62.48	62.90	61.52	62.12	3222006
2010-07-28	62.14	62.38	60.60	60.86	2406510
2010-07-29	61.29	61.67	59.29	59.64	3510330
2010-07-30	59.24	59.55	58.40	59.12	3329360
2010-08-02	60.40	60.55	59.30	60.36	2963389
2010-08-03	59.88	60.33	58.88	59.07	2339688
2010-08-04	59.38	59.93	59.05	59.74	2198168
2010-08-05	59.31	60.36	59.07	60.12	2041420
2010-08-06	59.38	60.14	58.98	60.00	3194830
2010-08-09	60.43	60.67	59.67	60.36	1369741
2010-08-10	59.95	60.83	59.29	60.10	1816022
2010-08-11	59.24	59.43	57.64	57.69	2439652
2010-08-12	57.14	57.31	56.50	56.76	2800738
2010-08-13	56.67	57.62	56.60	56.74	2013496
2010-08-16	56.48	56.79	55.95	56.67	1598817
2010-08-17	57.24	57.24	56.02	56.79	3123247
2010-08-18	56.83	57.31	56.26	56.76	1620830
2010-08-19	56.52	57.10	55.36	55.43	2117802
2010-08-20	54.98	55.55	54.52	55.02	2446906
2010-08-23	55.26	55.64	53.83	53.86	2210941
2010-08-24	53.26	54.17	53.19	53.33	3923858
2010-08-25	52.83	53.21	51.76	53.00	2836948
2010-08-26	53.14	54.55	52.83	53.02	3080119
2010-08-27	53.38	54.17	52.74	54.10	2465192
2010-08-30	53.81	53.95	52.02	52.07	2979697
2010-08-31	52.02	52.93	51.71	52.67	2836442
2010-09-01	53.43	54.88	53.21	54.83	2893918
2010-09-02	54.88	55.07	54.17	55.05	2250384
2010-09-03	55.76	56.52	55.50	56.10	2312085
2010-09-07	55.57	55.74	54.00	54.02	1762882
2010-09-08	54.43	55.79	54.26	55.26	2106127
2010-09-09	56.31	57.21	56.21	56.98	2783132
2010-09-10	56.90	57.07	56.05	56.31	1768877
2010-09-13	57.36	58.12	57.10	58.02	2498170
2010-09-14	57.81	57.93	55.45	55.79	4694065
2010-09-15	55.40	56.29	54.88	56.19	2266972
2010-09-16	55.88	55.95	55.10	55.43	1755966
2010-09-17	55.60	56.05	54.62	54.83	2670150
2010-09-20	54.76	56.55	54.74	56.38	2642960
2010-09-21	56.29	57.57	56.21	56.55	3862370
2010-09-22	56.43	56.62	55.86	56.33	3783748
2010-09-23	55.74	57.76	55.43	56.26	3582245
2010-09-24	57.02	58.38	56.81	58.36	2721634
2010-09-27	58.31	58.55	57.24	57.29	2657511
2010-09-28	57.29	57.60	56.45	57.31	3126060
2010-09-29	56.95	58.36	56.81	57.74	2414342
2010-09-30	58.26	59.24	57.29	57.33	2733753
2010-10-01	57.64	58.49	57.31	58.02	2595167
2010-10-04	57.90	58.29	56.55	57.31	3183576
2010-10-05	57.50	58.60	57.48	57.83	3536412
2010-10-06	57.64	58.17	57.55	57.86	2334995
2010-10-07	58.14	58.31	56.93	57.31	2414353
2010-10-08	57.43	57.60	56.12	56.14	3396778
2010-10-11	56.24	56.45	55.86	55.95	1546168
2010-10-12	55.69	56.76	55.55	56.71	2596058
2010-10-13	56.93	56.93	55.57	55.67	2386355
2010-10-14	55.55	55.55	53.74	54.48	4041913
2010-10-15	54.79	54.81	52.95	53.90	3539261
2010-10-18	53.81	55.10	53.71	55.07	2686628
2010-10-19	54.71	55.60	54.17	54.57	3399907
2010-10-20	54.50	55.14	53.88	54.57	3295839
2010-10-21	54.38	55.02	53.60	53.86	4126650
2010-10-22	53.95	54.24	53.26	53.86	1885111
2010-10-25	54.17	54.19	53.00	53.14	2301715
2010-10-26	53.00	53.74	52.74	53.57	2299380
2010-10-27	53.62	54.83	53.48	53.67	2799248
2010-10-28	54.05	55.45	54.05	55.24	3819683
2010-10-29	55.21	56.05	54.88	55.74	3422946
2010-11-01	55.90	55.93	53.55	54.14	3156410
2010-11-02	54.57	55.02	53.98	54.55	2847580
2010-11-03	54.71	54.95	53.81	54.88	1934856
2010-11-04	55.48	57.69	55.19	57.62	3699499
2010-11-05	57.64	61.02	57.50	60.90	6335971
2010-11-08	60.36	61.60	59.40	60.17	4074653
2010-11-09	60.40	60.76	58.95	59.17	2508103
2010-11-10	59.29	60.38	58.60	60.38	2793732
2010-11-11	59.62	60.69	59.33	60.17	2501091
2010-11-12	59.71	60.17	58.67	59.10	2071369
2010-11-15	59.36	60.60	59.29	59.64	2134583
2010-11-16	59.48	59.88	57.50	58.21	3081359
2010-11-17	58.38	58.86	57.62	57.74	2386749
2010-11-18	58.71	58.98	57.90	58.12	2180073
2010-11-19	57.60	58.45	57.29	58.29	2307017
2010-11-22	57.79	58.21	56.86	57.57	2376272
2010-11-23	56.67	57.26	56.10	56.17	2516003
2010-11-24	56.45	56.79	55.95	56.50	1736603
2010-11-26	55.93	56.60	55.55	55.57	881060
2010-11-29	55.21	56.50	55.21	56.43	2035115
2010-11-30	55.69	56.17	55.17	55.24	3045116
2010-12-01	56.05	56.60	55.81	56.55	3020484
2010-12-02	56.64	58.83	56.55	58.83	3076865
2010-12-03	58.29	59.04	57.43	58.83	2972455
2010-12-06	58.38	58.83	58.10	58.45	1426868
2010-12-07	58.95	59.43	58.17	58.81	3575478
2010-12-08	58.88	61.24	58.67	60.88	3533333
2010-12-09	61.45	64.95	61.43	64.52	7306867
2010-12-10	64.83	65.64	63.86	64.64	3965006
2010-12-13	64.93	64.93	63.04	64.00	3298306
2010-12-14	63.88	64.93	62.95	63.29	2469264
2010-12-15	62.55	63.62	62.26	62.29	2914989
2010-12-16	61.93	63.43	61.93	62.86	2580910
2010-12-17	62.43	63.31	62.12	62.29	3189951
2010-12-20	62.36	62.67	61.52	61.71	2334773
2010-12-21	62.02	62.95	61.90	62.33	2458092
2010-12-22	62.86	64.29	62.76	63.07	3155106
2010-12-23	63.10	63.71	62.50	62.71	1531432
2010-12-27	62.60	63.33	62.05	63.14	1844973
2010-12-28	63.24	63.95	62.95	62.95	1911906
2010-12-29	63.00	63.33	62.60	62.95	1141019
2010-12-30	62.74	63.24	62.52	62.86	1231114
2010-12-31	62.64	63.10	62.31	62.60	1111495
2011-01-03	63.43	64.64	63.21	63.98	2630872
2011-01-04	64.29	64.50	63.14	63.90	2714149
2011-01-05	63.33	65.69	63.31	65.40	3338375
2011-01-06	65.05	65.94	63.95	64.02	2945284
2011-01-07	63.64	64.14	62.10	62.69	3040466
2011-01-10	62.83	63.29	61.79	62.95	2480130
2011-01-11	63.19	63.98	62.81	63.17	2369230
2011-01-12	63.62	64.33	63.55	63.93	2640338
2011-01-13	63.88	64.45	63.76	63.98	3274470
2011-01-14	63.88	66.43	63.81	66.14	5142444
2011-01-18	65.83	66.24	64.86	65.45	3072609
2011-01-19	65.17	65.82	64.76	64.98	3501112
2011-01-20	64.98	65.24	64.12	64.48	3606145
2011-01-21	66.71	67.86	65.95	67.60	5327470
2011-01-24	67.45	67.71	65.67	66.17	2984798
2011-01-25	65.93	66.45	65.38	66.43	2676736
2011-01-26	66.57	66.67	64.02	65.14	2699307
2011-01-27	65.14	66.26	64.60	66.17	1830478
2011-01-28	65.90	66.67	64.88	64.90	2568986
2011-01-31	65.21	66.02	65.02	65.81	1874788
2011-02-01	66.36	67.95	65.86	67.86	2863206
2011-02-02	67.76	68.10	67.12	67.40	1831520
2011-02-03	67.17	67.71	66.95	67.57	1869529
2011-02-04	67.57	67.95	66.95	67.71	1722834
2011-02-07	67.98	68.71	67.71	68.38	1553424
2011-02-08	68.55	69.45	67.90	69.45	2125055
2011-02-09	69.07	70.48	68.45	68.98	2498710
2011-02-10	68.52	69.14	67.50	68.00	2997192
2011-02-11	67.36	69.76	67.02	69.33	1982958
2011-02-14	69.31	69.55	68.38	69.21	1520651
2011-02-15	69.05	69.38	68.26	68.43	1578659
2011-02-16	68.62	68.76	67.81	68.50	2353662
2011-02-17	68.33	68.38	67.36	67.62	1854591
2011-02-18	67.76	68.05	67.26	67.64	2293944
2011-02-22	66.74	67.14	65.67	66.02	2581950
2011-02-23	65.86	66.50	65.26	65.93	2142048
2011-02-24	65.52	66.17	65.24	65.93	2820538
2011-02-25	66.26	66.90	65.64	65.83	1883025
2011-02-28	66.29	66.29	65.40	65.71	2083908
2011-03-01	65.62	65.76	64.12	64.33	2771178
2011-03-02	64.24	65.26	64.05	64.43	1958889
2011-03-03	64.90	65.45	64.21	64.45	3108676
2011-03-04	64.40	64.45	62.36	62.79	5237626
2011-03-07	63.14	63.26	62.31	62.74	3840629
2011-03-08	62.79	64.64	62.79	64.24	2201598
2011-03-09	63.95	64.76	63.48	64.26	1449638
2011-03-10	63.40	63.90	63.10	63.19	2212928
2011-03-11	63.81	65.00	63.48	64.52	2330037
2011-03-14	64.02	64.26	63.19	63.88	1822719
2011-03-15	62.60	64.29	62.36	63.88	2440915
2011-03-16	64.45	64.55	63.19	63.67	3694426
2011-03-17	64.48	64.74	63.40	63.98	2211151
2011-03-18	64.86	66.07	64.14	64.31	4672011
2011-03-21	65.02	65.02	63.62	64.00	2437677
2011-03-22	63.57	64.19	63.29	63.40	1829193
2011-03-23	63.10	63.45	62.71	63.31	1630999
2011-03-24	63.43	63.50	62.48	63.50	2072541
2011-03-25	63.31	64.95	63.24	64.45	1914322
2011-03-28	65.19	65.50	64.80	64.98	2105854
2011-03-29	64.90	65.88	64.64	65.86	2779680
2011-03-30	66.02	66.50	65.69	65.95	1749790
2011-03-31	65.45	65.81	65.19	65.36	1346905
2011-04-01	65.67	66.21	65.38	65.76	1718978
2011-04-04	65.98	66.21	65.17	65.55	1826650
2011-04-05	65.43	65.81	65.19	65.36	1566848
2011-04-06	65.50	65.50	64.67	65.26	2777214
2011-04-07	65.24	65.67	64.88	65.24	2755889
2011-04-08	65.57	65.57	64.44	64.83	2375449
2011-04-11	64.83	65.23	64.74	64.98	1587114
2011-04-12	64.52	65.12	64.43	64.93	2501754
2011-04-13	65.40	65.40	63.73	63.93	2048644
2011-04-14	63.52	63.69	62.64	63.00	2466384
2011-04-15	63.19	63.62	63.00	63.17	1573311
2011-04-18	62.69	63.57	62.38	63.36	2422297
2011-04-19	63.52	64.52	63.50	64.14	3115335
2011-04-20	64.74	65.17	63.12	63.31	2540503
2011-04-21	61.90	62.14	60.24	61.86	5003819
2011-04-25	61.93	62.14	61.02	61.12	2070537
2011-04-26	61.36	62.02	61.12	62.00	2394569
2011-04-27	62.00	62.55	61.64	62.33	1922977
2011-04-28	62.14	63.60	61.89	63.45	2147548
2011-04-29	63.36	64.12	63.05	64.10	2607058
2011-05-02	64.52	64.52	62.95	63.31	2060767
2011-05-03	63.36	64.14	63.00	64.07	1679923
2011-05-04	63.95	64.29	63.38	63.60	1799590
2011-05-05	63.19	63.98	62.55	63.48	2860840
2011-05-06	64.05	64.38	63.90	64.24	2791364
2011-05-09	64.29	64.40	63.90	64.21	2069033
2011-05-10	64.21	64.79	64.06	64.74	5055711
2011-05-11	64.52	64.81	64.38	64.62	2949528
2011-05-12	64.38	64.86	63.83	64.76	2117420
2011-05-13	64.74	64.76	63.24	63.40	1577155
2011-05-16	63.17	63.92	62.88	63.50	1310269
2011-05-17	63.31	64.55	63.19	64.50	2488705
2011-05-18	64.40	64.57	64.10	64.45	2505607
2011-05-19	64.64	65.02	64.40	65.02	2736751
2011-05-20	64.52	64.90	63.07	63.24	3211608
2011-05-23	62.48	63.29	62.10	62.14	1535286
2011-05-24	62.14	62.48	61.60	62.40	1712523
2011-05-25	61.95	63.71	61.95	63.50	3209010
2011-05-26	63.21	64.12	63.17	64.02	2615095
2011-05-27	64.38	65.37	64.26	65.00	1789216
2011-05-31	65.48	65.62	64.65	65.57	2085046
2011-06-01	65.19	65.29	61.69	61.79	4174618
2011-06-02	61.79	62.98	61.21	62.40	3496575
2011-06-03	61.50	62.95	61.14	62.19	2863841
2011-06-06	61.62	62.07	60.60	61.26	2339555
2011-06-07	61.74	62.34	61.43	61.43	1980184
2011-06-08	61.19	61.55	60.85	60.95	1721363
2011-06-09	61.29	62.14	60.95	61.57	1456398
2011-06-10	61.31	61.88	60.10	61.50	2770100
2011-06-13	61.81	62.40	61.00	62.17	1551454
2011-06-14	62.71	63.17	62.38	62.76	1952958
2011-06-15	62.24	62.26	61.14	61.98	2562663
2011-06-16	61.79	62.67	61.74	62.50	2118371
2011-06-17	63.12	63.17	61.21	62.36	3865121
2011-06-20	62.00	62.67	60.95	62.55	3530954
2011-06-21	62.83	63.00	61.93	62.43	2379801
2011-06-22	62.38	62.55	61.21	61.21	2276143
2011-06-23	60.40	61.17	60.31	60.88	3412829
2011-06-24	60.98	61.26	60.48	60.60	2680400
2011-06-27	60.31	61.90	60.31	61.64	1493667
2011-06-28	61.81	61.86	60.80	61.52	1745121
2011-06-29	61.93	63.31	61.31	63.19	3210300
2011-06-30	63.33	63.98	62.83	63.90	1934213
2011-07-01	63.76	65.14	63.71	65.10	1736863
2011-07-05	64.88	64.98	64.21	64.60	1640279
2011-07-06	64.29	64.29	63.19	63.71	1553459
2011-07-07	64.29	65.14	64.21	64.26	2021981
2011-07-08	62.60	63.14	62.12	62.12	2668103
2011-07-11	61.21	61.40	60.21	60.81	2424871
2011-07-12	60.71	61.88	60.64	61.05	1960561
2011-07-13	61.48	62.36	61.00	61.19	2450887
2011-07-14	61.52	61.57	59.67	60.29	2775727
2011-07-15	60.64	60.67	59.86	60.29	2455519
2011-07-18	59.88	60.02	58.55	59.48	1913812
2011-07-19	59.64	60.45	58.90	60.19	2432321
2011-07-20	60.43	61.17	59.98	61.02	2718399
2011-07-21	61.83	62.95	61.55	62.60	2720090
2011-07-22	62.55	62.55	61.17	62.33	1919676
2011-07-25	61.57	62.26	61.24	62.14	1504514
2011-07-26	62.57	62.76	61.88	62.67	1807360
2011-07-27	62.33	62.79	61.02	61.12	2564879
2011-07-28	61.33	62.02	61.17	61.36	1251493
2011-07-29	60.62	61.70	60.43	61.14	1617428
2011-08-01	61.95	62.17	60.40	60.98	2083751
2011-08-02	60.57	60.76	57.93	58.07	4147353
2011-08-03	58.07	58.64	57.00	58.57	2553781
2011-08-04	57.67	58.26	56.29	56.40	3630685
2011-08-05	57.12	57.48	54.82	55.50	4121614
2011-08-08	53.17	54.74	49.83	50.88	6028030
2011-08-09	52.19	52.98	49.31	52.93	4313666
2011-08-10	51.57	51.69	47.26	47.29	6702667
2011-08-11	48.00	50.76	47.38	50.14	3901245
2011-08-12	50.71	51.64	48.67	48.90	3223929
2011-08-15	49.67	50.52	49.62	50.45	2615606
2011-08-16	50.00	50.40	49.07	49.55	2943819
2011-08-17	49.81	50.64	49.45	49.95	2042993
2011-08-18	48.48	48.48	46.69	47.12	4271674
2011-08-19	46.67	47.67	45.83	45.88	2987519
2011-08-22	47.02	47.21	45.57	45.64	3431350
2011-08-23	45.71	47.19	45.05	47.19	4206754
2011-08-24	46.86	48.95	46.57	48.93	3465678
2011-08-25	50.67	51.67	47.52	48.43	3762431
2011-08-26	48.29	49.96	47.21	49.38	4156271
2011-08-29	50.12	51.79	50.00	51.76	2449768
2011-08-30	51.62	52.31	51.00	51.69	2866867
2011-08-31	52.17	53.31	52.02	53.07	2804564
2011-09-01	52.88	53.24	51.55	51.57	2173592
2011-09-02	49.81	50.86	49.57	49.79	2389112
2011-09-06	47.93	49.86	47.83	49.74	3538308
2011-09-07	50.64	52.98	50.48	52.95	2779870
2011-09-08	52.45	52.60	50.74	51.45	3111575
2011-09-09	50.69	51.50	49.55	49.76	3713569
2011-09-12	49.00	50.79	48.90	50.77	2926621
2011-09-13	51.00	52.33	50.79	51.48	2372720
2011-09-14	51.90	53.00	50.95	52.38	2694248
2011-09-15	53.12	53.57	52.64	53.57	2251384
2011-09-16	53.79	54.52	52.76	53.98	2690151
2011-09-19	52.90	52.90	51.67	52.10	2015964
2011-09-20	52.52	53.64	52.05	52.83	2142063
2011-09-21	52.93	53.20	49.95	50.00	3206535
2011-09-22	48.52	49.75	48.19	49.05	4593065
2011-09-23	48.76	49.93	48.76	49.67	2475565
2011-09-26	50.29	52.60	49.88	52.52	2518511
2011-09-27	53.95	54.50	51.98	52.38	3350760
2011-09-28	52.50	52.88	50.57	50.64	3149610
2011-09-29	51.86	52.69	50.90	52.57	2667829
2011-09-30	51.71	51.88	50.60	50.79	2808490
2011-10-03	50.62	51.69	48.95	49.00	2838257
2011-10-04	48.12	50.05	47.05	50.05	6007329
2011-10-05	50.07	50.31	48.55	50.00	3938364
2011-10-06	49.88	52.19	49.10	52.10	8341699
2011-10-07	52.43	52.45	49.48	49.83	8627752
2011-10-10	51.43	52.43	51.36	52.43	5679860
2011-10-11	51.83	54.14	51.29	53.33	8161368
2011-10-12	53.48	55.43	53.38	54.29	3882505
2011-10-13	53.90	54.17	52.29	53.64	2466604
2011-10-14	54.60	54.74	52.95	53.67	2656949
2011-10-17	52.83	53.14	51.57	51.57	2488442
2011-10-18	51.98	55.00	51.88	54.52	3495732
2011-10-19	54.55	55.31	52.61	53.10	4763333
2011-10-20	53.57	53.90	51.57	53.64	5131943
2011-10-21	54.33	55.18	53.98	54.88	3815772
2011-10-24	55.00	56.88	54.74	56.38	3170260
2011-10-25	55.71	55.71	54.31	54.45	2509838
2011-10-26	55.67	55.76	54.19	55.07	3499109
2011-10-27	57.74	57.86	56.07	57.10	4484126
2011-10-28	56.93	57.26	56.33	56.93	2139576
2011-10-31	55.98	57.24	55.50	55.57	2872912
2011-11-01	53.14	55.36	52.71	53.52	4092857
2011-11-02	54.90	55.79	54.43	55.57	2596344
2011-11-03	56.19	56.99	54.57	56.79	3122222
2011-11-04	56.14	56.36	55.21	55.64	2452204
2011-11-07	55.36	56.26	55.36	56.21	2072764
2011-11-08	56.57	57.79	56.17	57.60	2215266
2011-11-09	56.17	56.43	54.12	54.36	3435760
2011-11-10	55.31	55.55	54.55	54.90	1900210
2011-11-11	56.00	56.43	55.60	56.14	1991492
2011-11-14	55.86	55.90	54.50	55.07	2047586
2011-11-15	54.64	56.00	54.50	55.69	1825811
2011-11-16	54.90	56.29	54.57	54.64	2134618
2011-11-17	54.50	55.62	53.69	53.98	2444175
2011-11-18	54.52	54.52	53.60	54.00	2112358
2011-11-21	53.07	53.17	52.21	52.52	2117203
2011-11-22	52.38	52.95	51.74	52.14	1603904
2011-11-23	51.55	51.67	50.10	50.10	2236701
2011-11-25	50.12	51.17	50.07	50.40	665995
2011-11-28	52.93	53.12	51.43	51.98	2299399
2011-11-29	52.07	52.40	51.38	51.60	1662513
2011-11-30	53.71	55.19	53.17	55.17	3199906
2011-12-01	54.76	55.17	53.86	54.90	1840446
2011-12-02	55.50	56.62	55.40	55.71	2423086
2011-12-05	56.69	57.10	55.90	56.43	1904044
2011-12-06	56.21	56.75	55.74	56.05	1487651
2011-12-07	55.71	57.07	55.21	56.86	1905781
2011-12-08	56.14	56.31	54.71	54.90	2026293
2011-12-09	55.48	56.83	55.24	56.64	1927095
2011-12-12	55.48	55.88	54.98	55.50	1757299
2011-12-13	56.31	56.64	54.55	55.07	2848747
2011-12-14	54.48	55.98	54.48	55.24	2255936
2011-12-15	55.95	56.81	55.69	56.33	2671746
2011-12-16	56.81	57.88	56.79	57.26	3825670
2011-12-19	57.14	57.62	55.83	56.10	1649900
2011-12-20	56.88	58.77	56.88	58.43	2199456
2011-12-21	58.48	58.95	58.00	58.93	1386400
2011-12-22	59.31	60.80	59.29	60.33	1955622
2011-12-23	60.67	60.71	60.00	60.65	1012902
2011-12-27	60.24	60.88	59.93	60.38	894480
2011-12-28	60.48	60.62	59.33	59.48	1471520
2011-12-29	59.71	60.71	59.69	60.38	1210445
2011-12-30	60.10	60.29	59.71	59.93	798015
2012-01-03	61.05	62.29	61.05	61.57	1996848
2012-01-04	60.79	61.86	60.14	61.71	2060203
2012-01-05	61.21	63.07	60.90	62.31	2040928
2012-01-06	62.21	62.36	61.19	61.40	2081868
2012-01-09	61.86	63.10	61.46	62.86	2173000
2012-01-10	63.69	64.02	63.21	63.64	2152924
2012-01-11	63.33	63.74	63.03	63.71	2170769
2012-01-12	64.02	64.48	63.31	64.40	1793471
2012-01-13	63.62	65.00	63.21	64.83	3041811
2012-01-17	65.40	65.79	64.60	64.86	2962346
2012-01-18	64.45	65.33	63.79	65.33	2744105
2012-01-19	65.76	65.86	63.29	64.57	3834667
2012-01-20	64.48	65.50	64.10	65.45	2826914
2012-01-23	65.31	66.21	64.98	66.05	2703874
2012-01-24	65.29	66.12	64.57	66.07	2868682
2012-01-25	65.52	66.29	65.21	65.95	2824296
2012-01-26	66.12	66.43	63.95	64.38	3022135
2012-01-27	64.14	64.81	63.88	64.17	1805460
2012-01-30	63.48	64.90	63.36	64.79	3662005
2012-01-31	65.36	65.88	64.50	64.74	2702763
2012-02-01	65.48	67.08	65.29	66.55	4619733
2012-02-02	66.98	67.05	66.17	66.71	2360515
2012-02-03	67.98	69.64	67.88	69.33	3813998
2012-02-06	68.87	69.05	68.21	68.62	2087916
2012-02-07	68.55	70.71	68.36	70.29	4011161
2012-02-08	70.21	70.93	69.93	70.60	3649382
2012-02-09	70.79	71.02	69.76	70.05	3231384
2012-02-10	69.29	70.29	69.05	69.83	2311215
2012-02-13	70.60	70.83	70.20	70.60	1583300
2012-02-14	70.19	70.48	69.48	70.48	1887402
2012-02-15	70.79	70.83	69.57	69.95	2374946
2012-02-16	69.90	72.17	69.71	71.88	3032237
2012-02-17	72.24	72.35	71.43	72.21	1849670
2012-02-21	72.31	72.38	71.17	71.64	1772804
2012-02-22	71.43	71.43	70.02	70.17	1979529
2012-02-23	70.14	71.19	69.88	70.98	1581425
2012-02-24	71.05	71.19	69.76	70.19	1498994
2012-02-27	69.62	71.67	69.26	70.86	2339009
2012-02-28	71.00	71.12	69.88	70.12	2856920
2012-02-29	70.31	70.50	69.31	69.64	3567444
2012-03-01	70.00	70.40	69.24	69.57	3021937
2012-03-02	69.62	70.10	69.24	69.79	1718600
2012-03-05	69.52	69.57	68.45	68.95	2027180
2012-03-06	68.14	68.36	67.24	67.40	2419633
2012-03-07	67.33	68.61	67.33	68.43	1903437
2012-03-08	69.00	69.79	68.63	69.29	1992886
2012-03-09	69.33	70.62	69.24	70.14	1600050
2012-03-12	70.00	70.00	68.86	69.79	2203471
2012-03-13	70.31	72.52	69.98	72.38	3180117
2012-03-14	72.57	73.05	71.40	72.43	2637042
2012-03-15	72.55	74.29	72.07	74.29	3624280
2012-03-16	74.60	74.77	73.74	73.95	3413533
2012-03-19	73.81	75.50	73.38	74.71	2667795
2012-03-20	74.14	75.21	73.93	74.69	1793312
2012-03-21	74.24	74.71	73.71	73.98	1824178
2012-03-22	73.29	73.67	72.71	73.40	1699318
2012-03-23	73.57	73.83	72.79	73.79	1230678
2012-03-26	74.62	74.81	73.76	74.81	1755328
2012-03-27	75.00	75.39	73.95	74.00	2105918
2012-03-28	74.12	76.05	73.83	75.90	3717735
2012-03-29	75.12	75.36	74.21	74.93	2457837
2012-03-30	75.62	75.79	74.17	74.74	1962594
2012-04-02	74.33	75.00	73.88	74.62	2586788
2012-04-03	74.69	75.45	74.40	75.45	2711509
2012-04-04	74.60	75.21	73.98	74.69	2638686
2012-04-05	74.10	74.76	73.95	74.52	1627046
2012-04-09	73.07	73.60	72.36	72.93	1845927
2012-04-10	72.67	73.17	71.26	71.33	2403113
2012-04-11	72.62	73.57	72.55	72.81	2542108
2012-04-12	72.81	74.31	72.76	74.24	2337664
2012-04-13	74.00	74.00	72.57	72.60	1724730
2012-04-16	73.21	73.81	72.57	73.40	1733349
2012-04-17	73.74	74.81	73.71	74.43	2178718
2012-04-18	73.98	74.98	73.57	74.48	2592287
2012-04-19	74.69	74.98	73.38	74.05	3162001
2012-04-20	74.43	75.52	74.31	75.19	3831292
2012-04-23	73.83	75.62	73.83	75.33	2394452
2012-04-24	75.33	76.19	75.33	76.07	2503533
2012-04-25	76.38	77.38	76.19	77.24	2255198
2012-04-26	77.24	77.71	76.90	77.36	2379004
2012-04-27	77.79	77.88	76.96	77.69	1563522
2012-04-30	77.62	77.95	75.89	76.29	2094625
2012-05-01	76.50	77.79	76.26	77.10	1971601
2012-05-02	76.67	77.12	75.98	76.64	1663878
2012-05-03	76.79	77.19	76.00	76.29	1633018
2012-05-04	75.90	76.40	74.83	75.17	1696136
2012-05-07	75.17	76.19	74.93	75.88	1338482
2012-05-08	75.24	75.67	74.64	75.31	1232698
2012-05-09	74.48	75.05	73.81	74.36	1611252
2012-05-10	75.83	76.12	75.21	75.64	1473084
2012-05-11	74.88	76.12	74.26	75.60	1735361
2012-05-14	74.21	75.00	74.02	74.14	1692770
2012-05-15	74.19	74.43	73.00	73.19	1913810
2012-05-16	73.74	74.31	72.95	72.95	1798267
2012-05-17	73.07	73.24	71.69	71.69	1773849
2012-05-18	71.83	72.26	70.29	70.67	2464821
2012-05-21	71.10	72.02	70.38	71.45	1830320
2012-05-22	71.67	72.35	71.17	71.67	2552033
2012-05-23	71.14	71.98	70.29	71.76	1515066
2012-05-24	71.95	72.21	71.19	72.05	1498729
2012-05-25	72.00	73.07	71.90	72.45	1301341
2012-05-29	72.95	73.21	72.17	72.95	1297334
2012-05-30	72.14	72.50	71.67	71.81	1582116
2012-05-31	71.67	72.50	70.93	71.95	2040414
2012-06-01	70.40	70.55	67.33	67.50	3779084
2012-06-04	67.67	67.83	65.24	65.81	4062249
2012-06-05	65.64	66.95	65.48	66.31	2029376
2012-06-06	66.98	67.60	66.33	67.60	1866454
2012-06-07	68.45	69.24	67.74	67.95	2574481
2012-06-08	67.88	69.07	67.29	69.07	1717629
2012-06-11	69.67	69.88	67.74	67.81	1635760
2012-06-12	67.83	69.07	67.12	69.07	1861854
2012-06-13	68.88	69.62	68.38	68.62	2591466
2012-06-14	68.76	70.24	68.74	69.95	1821280
2012-06-15	70.69	71.00	69.76	71.00	2009123
2012-06-18	70.90	71.95	70.52	71.55	2108687
2012-06-19	71.86	72.62	71.81	72.07	1640849
2012-06-20	72.24	72.37	70.67	72.10	2270053
2012-06-21	72.33	72.67	71.31	71.36	2392255
2012-06-22	72.02	72.57	71.67	72.36	1458510
2012-06-25	71.21	71.24	70.17	70.48	1658384
2012-06-26	70.62	71.05	69.90	70.10	2701609
2012-06-27	70.52	71.32	70.00	71.17	1930246
2012-06-28	70.50	71.95	70.31	71.90	1998140
2012-06-29	73.26	73.45	72.76	73.45	1877820
2012-07-02	74.43	74.50	73.26	74.07	1834536
2012-07-03	73.38	74.43	73.31	74.17	986468
2012-07-05	73.88	74.18	73.57	73.57	1974672
2012-07-06	72.50	73.93	72.40	73.69	1816165
2012-07-09	73.43	73.93	72.88	73.43	1261235
2012-07-10	73.74	74.26	72.76	73.02	1762219
2012-07-11	73.17	74.00	72.83	73.81	1987834
2012-07-12	73.26	73.61	72.95	73.29	1551555
2012-07-13	73.43	75.02	73.32	75.00	1454875
2012-07-16	74.62	75.36	74.48	74.88	1116483
2012-07-17	75.29	76.05	74.30	75.90	1700349
2012-07-18	75.40	76.14	75.21	75.26	2201926
2012-07-19	76.19	77.93	75.40	76.19	3469105
2012-07-20	76.17	76.17	75.19	75.43	2015408
2012-07-23	74.26	75.17	74.00	74.98	2266018
2012-07-24	75.14	75.43	74.43	75.31	2133408
2012-07-25	75.69	75.95	75.14	75.36	1349488
2012-07-26	76.45	76.60	75.86	76.38	1499731
2012-07-27	76.60	77.79	76.12	77.14	2388823
2012-07-30	76.62	76.62	75.33	75.50	2349280
2012-07-31	75.29	75.60	74.69	74.69	1761592
2012-08-01	75.12	75.64	74.52	74.55	1977460
2012-08-02	74.02	74.73	73.29	74.00	2400232
2012-08-03	75.21	75.86	74.98	75.36	2136684
2012-08-06	75.69	75.98	75.02	75.05	893631
2012-08-07	75.33	75.88	75.26	75.40	1076654
2012-08-08	75.10	75.33	74.62	75.21	1245742
2012-08-09	75.00	75.67	74.74	75.48	1119310
2012-08-10	75.19	75.26	74.67	75.14	795400
2012-08-13	75.07	75.27	74.62	75.24	1076231
2012-08-14	75.48	75.86	74.93	75.12	1112103
2012-08-15	75.02	76.06	74.69	75.90	1065763
2012-08-16	75.93	76.17	75.55	75.67	1165587
2012-08-17	75.86	76.19	75.48	76.10	881069
2012-08-20	75.88	76.14	75.40	75.83	813544
2012-08-21	75.88	76.19	75.12	75.38	1228894
2012-08-22	75.26	75.90	75.21	75.57	987876
2012-08-23	75.50	75.57	73.79	73.83	2047260
2012-08-24	73.60	74.36	73.57	74.07	1562314
2012-08-27	74.38	74.64	74.00	74.26	1326307
2012-08-28	74.05	75.24	73.90	75.05	1217325
2012-08-29	75.19	75.69	75.14	75.48	1133343
2012-08-30	75.00	75.48	74.76	75.24	993483
2012-08-31	75.64	75.71	74.86	75.10	1755273
2012-09-04	75.02	75.69	74.62	75.52	969234
2012-09-05	75.67	75.94	75.26	75.69	1279049
2012-09-06	76.14	77.21	76.05	76.88	1976598
2012-09-07	77.07	78.38	77.02	78.24	2121601
2012-09-10	78.07	78.43	77.54	77.57	1242779
2012-09-11	77.38	77.90	77.33	77.52	1136976
2012-09-12	76.93	78.24	76.93	78.24	1279910
2012-09-13	78.14	80.07	77.68	80.05	2239176
2012-09-14	80.52	81.83	80.00	80.93	2581170
2012-09-17	80.60	80.86	79.83	79.93	1200919
2012-09-18	79.93	80.07	79.48	79.67	1779092
2012-09-19	78.90	80.60	78.62	80.02	2138863
2012-09-20	79.60	79.88	78.83	79.74	1329686
2012-09-21	80.50	80.60	79.29	79.31	1711612
2012-09-24	78.93	79.76	78.81	79.31	1478976
2012-09-25	79.43	80.31	78.98	78.98	2063039
2012-09-26	78.98	79.26	77.90	77.90	1739296
2012-09-27	78.24	79.05	78.02	78.83	1649029
2012-09-28	78.40	79.33	78.17	78.95	1583082
2012-10-01	79.43	79.62	78.29	78.48	1718960
2012-10-02	78.33	78.79	78.02	78.57	1728548
2012-10-03	78.45	79.46	78.00	78.98	1804441
2012-10-04	79.26	80.00	79.02	79.95	1519172
2012-10-05	80.36	80.69	79.81	80.10	1038641
2012-10-08	79.79	79.93	79.36	79.71	1028007
2012-10-09	79.74	79.88	78.83	79.10	1865454
2012-10-10	79.21	79.63	78.60	79.00	1283763
2012-10-11	79.50	79.64	78.83	79.05	1144561
2012-10-12	78.40	78.40	76.76	77.00	2016714
2012-10-15	77.29	77.50	76.48	77.12	1463204
2012-10-16	77.36	77.57	75.48	75.74	2514384
2012-10-17	75.98	77.24	75.95	76.83	1815986
2012-10-18	73.43	73.81	70.98	71.38	7018482
2012-10-19	71.48	72.35	70.62	70.90	4504810
2012-10-22	70.95	71.24	69.52	69.93	3167341
2012-10-23	69.14	69.49	68.55	68.60	3705772
2012-10-24	68.86	69.31	68.50	68.60	2614008
2012-10-25	69.14	69.52	68.10	68.93	1958605
2012-10-26	68.86	69.24	68.14	69.07	2216199
2012-10-31	69.48	69.93	68.31	68.93	1936155
2012-11-01	69.05	69.86	68.62	69.79	2422489
2012-11-02	70.26	70.38	69.45	70.05	2803313
2012-11-05	69.76	69.95	68.40	68.90	1989894
2012-11-06	69.00	69.93	69.00	69.64	1925240
2012-11-07	68.69	68.88	65.79	66.14	4298450
2012-11-08	66.26	66.83	65.81	65.83	2684472
2012-11-09	65.52	66.55	65.48	65.60	2079930
2012-11-12	66.67	66.81	65.76	65.95	1561212
2012-11-13	65.38	66.17	64.74	65.36	3391870
2012-11-14	65.38	65.71	64.36	64.50	3018721
2012-11-15	64.48	65.94	63.95	65.60	3020101
2012-11-16	65.57	66.86	64.95	66.76	4316849
2012-11-19	67.57	68.00	67.21	67.57	2240708
2012-11-20	67.52	68.17	66.79	67.74	1831645
2012-11-21	67.90	67.90	67.02	67.57	1203817
2012-11-23	68.02	68.60	67.64	68.60	717136
2012-11-26	68.12	68.33	67.55	68.33	1236542
2012-11-27	67.95	67.95	66.93	67.00	1962581
2012-11-28	66.62	67.31	66.29	67.19	2028734
2012-11-29	67.38	67.60	66.93	67.17	1374639
2012-11-30	67.31	67.67	66.60	67.07	1377926
2012-12-03	67.40	67.64	66.10	66.45	1803635
2012-12-04	66.38	66.60	65.52	65.93	1707104
2012-12-05	65.90	66.69	65.90	66.33	2445198
2012-12-06	66.26	67.24	66.10	67.21	1811034
2012-12-07	67.31	67.83	67.21	67.67	1531574
2012-12-10	67.43	68.05	66.98	67.52	1360154
2012-12-11	67.48	68.12	67.45	67.76	1527647
2012-12-12	68.10	69.29	67.93	68.67	2432952
2012-12-13	68.76	68.83	67.69	68.05	1694818
2012-12-14	67.93	68.02	67.26	67.36	1364467
2012-12-17	67.81	69.48	67.57	69.40	1957215
2012-12-18	69.64	70.64	69.05	70.57	3118293
2012-12-19	69.98	70.88	69.79	70.26	1658752
2012-12-20	70.26	70.79	69.90	70.57	1566237
2012-12-21	70.24	70.40	69.57	70.12	2181832
2012-12-24	70.02	70.10	69.26	69.62	586264
2012-12-26	69.71	69.98	69.24	69.55	927399
2012-12-27	69.52	69.68	68.14	69.19	1328058
2012-12-28	68.48	69.26	68.40	68.69	1195901
2012-12-31	68.48	69.33	68.36	69.31	1862406
2013-01-02	70.69	71.62	70.33	71.60	2143112
2013-01-03	71.52	71.98	70.88	71.24	2581774
2013-01-04	70.48	71.95	70.48	71.90	1684848
2013-01-07	71.57	71.98	70.79	71.52	1155470
2013-01-08	71.57	71.76	70.52	71.02	1618859
2013-01-09	71.26	71.99	71.12	71.52	1301942
2013-01-10	72.02	72.81	71.81	72.71	1807574
2013-01-11	72.71	72.71	71.50	72.17	1238976
2013-01-14	72.19	72.31	71.24	72.05	1104694
2013-01-15	71.69	72.31	71.49	72.19	931067
2013-01-16	71.95	72.52	71.64	72.17	1462458
2013-01-17	72.86	74.02	72.17	73.55	2902461
2013-01-18	74.21	74.33	73.11	73.90	2573945
2013-01-22	73.86	74.10	73.33	73.45	2096735
2013-01-23	73.26	73.76	72.95	73.24	2158252
2013-01-24	73.31	74.00	73.24	73.60	1198125
2013-01-25	73.83	74.26	73.26	73.50	1416379
2013-01-28	73.67	73.83	72.94	73.81	1233740
2013-01-29	73.67	73.88	73.38	73.64	1375150
2013-01-30	73.43	73.52	72.62	72.76	2050734
2013-01-31	72.69	72.74	71.74	72.10	2615023
2013-02-01	72.71	74.67	72.67	74.10	2647579
2013-02-04	73.67	73.69	72.62	72.67	1602290
2013-02-05	74.10	74.10	72.98	73.86	2510800
2013-02-06	73.19	73.55	72.98	73.48	1636618
2013-02-07	73.50	73.50	72.55	73.02	1419098
2013-02-08	73.02	73.21	72.64	72.98	1331229
2013-02-11	73.02	73.33	72.76	72.93	979371
2013-02-12	73.00	73.07	72.38	72.86	1383654
2013-02-13	72.93	73.00	72.38	72.67	1240803
2013-02-14	72.43	72.76	72.10	72.29	1275018
2013-02-15	72.43	72.57	71.86	72.07	1210082
2013-02-19	72.17	72.50	72.10	72.31	1546408
2013-02-20	72.14	72.40	71.38	71.43	1743815
2013-02-21	71.31	71.88	71.10	71.52	2059275
2013-02-22	71.88	72.86	71.67	72.81	1483302
2013-02-25	73.33	73.57	71.17	71.17	1928535
2013-02-26	71.64	72.02	71.17	71.62	1862450
2013-02-27	71.57	72.50	71.33	72.36	1595434
2013-02-28	72.21	73.04	72.02	72.29	1900103
2013-03-01	71.93	73.17	71.45	73.00	1553714
2013-03-04	72.81	74.12	72.79	74.12	1602687
2013-03-05	74.36	74.40	72.26	72.40	3231335
2013-03-06	72.69	73.02	71.94	73.02	2493634
2013-03-07	73.10	74.60	73.10	74.10	2112682
2013-03-08	75.13	75.50	73.98	74.76	2496177
2013-03-11	74.60	75.67	74.60	75.67	1692608
2013-03-12	75.52	75.74	74.20	74.69	1620209
2013-03-13	74.74	75.21	74.55	75.17	960135
2013-03-14	75.19	75.58	74.67	75.55	1557253
2013-03-15	73.19	74.29	73.02	73.76	4657143
2013-03-18	73.00	73.52	72.76	73.21	2153490
2013-03-19	73.43	73.62	72.86	73.31	1463982
2013-03-20	73.67	73.85	73.33	73.74	1498624
2013-03-21	73.33	73.64	72.79	72.95	1126372
2013-03-22	73.07	73.57	73.02	73.33	868288
2013-03-25	73.52	73.69	73.05	73.38	1352385
2013-03-26	73.69	74.45	73.41	74.31	1410084
2013-03-27	73.76	74.60	73.55	74.48	1285480
2013-03-28	74.40	74.80	73.94	74.74	1807722
2013-04-01	74.79	74.81	73.10	73.55	1387500
2013-04-02	73.62	73.83	72.67	73.00	1418646
2013-04-03	73.05	73.29	71.64	71.83	1721744
2013-04-04	71.86	72.98	71.67	72.88	1538256
2013-04-05	71.88	72.05	71.00	71.67	2268804
2013-04-08	71.67	72.38	71.19	72.33	1699926
2013-04-09	73.24	73.83	72.71	73.57	1986274
2013-04-10	73.79	74.69	73.60	74.64	1509197
2013-04-11	74.64	74.83	73.93	74.38	1322640
2013-04-12	73.83	74.29	73.26	73.83	1394439
2013-04-15	73.48	73.60	71.67	71.67	2466027
2013-04-16	72.21	72.59	71.74	72.40	1900275
2013-04-17	71.79	72.14	70.50	71.48	2448037
2013-04-18	71.07	71.38	69.48	69.69	3104312
2013-04-19	70.36	70.83	69.74	70.69	1652258
2013-04-22	70.81	71.02	70.26	70.88	1110119
2013-04-23	71.33	71.57	70.67	71.36	1805069
2013-04-24	71.29	72.17	70.88	71.98	1574053
2013-04-25	72.21	73.42	71.96	73.02	1876796
2013-04-26	73.05	73.33	72.31	72.79	1505623
2013-04-29	72.98	73.52	72.74	73.38	1674873
2013-04-30	73.29	73.44	72.88	73.26	1457975
2013-05-01	73.05	73.33	72.19	72.26	1439448
2013-05-02	72.36	73.26	71.67	72.86	1885338
2013-05-03	73.48	73.90	73.46	73.67	1583056
2013-05-06	73.60	74.24	73.52	74.19	1133938
2013-05-07	74.40	75.26	74.24	75.02	1267058
2013-05-08	74.14	75.10	74.12	75.05	1222711
2013-05-09	75.02	75.21	74.48	74.64	1308285
2013-05-10	74.88	75.17	74.40	74.79	1412893
2013-05-13	74.74	75.95	74.71	75.57	1958031
2013-05-14	75.55	76.83	75.31	76.81	2766282
2013-05-15	76.60	77.64	76.50	77.36	1736860
2013-05-16	77.12	77.43	76.46	76.62	2596907
2013-05-17	76.95	77.69	76.74	77.50	1351906
2013-05-20	77.29	78.26	77.12	77.76	1167069
2013-05-21	77.67	78.35	77.67	77.90	1142290
2013-05-22	78.02	79.01	77.35	77.71	2500007
2013-05-23	76.86	78.57	76.81	78.26	2446565
2013-05-24	77.76	78.14	77.30	78.14	1107996
2013-05-28	78.83	79.71	78.50	78.90	1745311
2013-05-29	78.43	79.76	78.26	79.33	1542026
2013-05-30	79.52	80.21	79.12	79.67	1475200
2013-05-31	79.43	79.74	78.38	78.38	1614774
2013-06-03	78.71	79.10	77.50	78.79	1621879
2013-06-04	78.90	79.45	77.88	78.48	1827033
2013-06-05	78.33	78.82	77.12	77.33	1976847
2013-06-06	77.10	77.83	76.43	77.81	1236800
2013-06-07	78.33	79.26	77.79	79.12	1297356
2013-06-10	79.60	80.24	79.43	79.60	1807530
2013-06-11	78.81	80.29	78.57	79.31	1817866
2013-06-12	79.69	79.93	78.26	78.48	1023260
2013-06-13	78.43	79.64	78.14	79.57	1205602
2013-06-14	79.40	79.50	77.77	78.05	1150298
2013-06-17	78.69	79.48	78.24	78.83	1492336
2013-06-18	78.88	79.64	78.71	79.48	997747
2013-06-19	79.40	79.56	78.55	78.55	1239991
2013-06-20	78.10	79.67	77.88	78.52	2299793
2013-06-21	79.36	80.55	78.86	80.19	2849869
2013-06-24	79.40	80.06	78.74	79.10	2332360
2013-06-25	79.83	80.93	79.21	80.55	1493969
2013-06-26	81.17	81.43	80.24	80.67	1588666
2013-06-27	80.88	81.83	80.74	81.24	1310490
2013-06-28	80.95	81.02	79.95	80.67	1692941
2013-07-01	81.14	81.93	80.83	81.00	1092495
2013-07-02	81.12	82.29	81.05	81.33	1623979
2013-07-03	80.90	81.71	80.55	81.36	754701
2013-07-05	82.12	83.07	82.02	83.05	1396889
2013-07-08	83.33	83.57	82.93	83.21	1551406
2013-07-09	83.69	83.88	82.71	83.45	1447421
2013-07-10	83.50	83.55	82.24	82.86	1351033
2013-07-11	83.76	83.79	81.93	82.33	1606531
2013-07-12	82.55	83.10	81.61	82.86	1871782
2013-07-15	82.86	83.81	82.74	83.67	1241689
2013-07-16	83.62	83.81	81.60	82.95	1847005
2013-07-17	83.12	83.36	82.60	82.93	1505057
2013-07-18	82.21	83.76	81.43	83.48	2203494
2013-07-19	83.64	83.76	82.60	83.57	1947931
2013-07-22	83.50	84.56	83.40	84.43	1366489
2013-07-23	84.36	85.26	83.69	85.07	1340370
2013-07-24	85.14	85.48	84.79	84.95	815405
2013-07-25	84.69	85.10	84.11	84.83	1368765
2013-07-26	84.07	85.14	84.07	85.10	1187379
2013-07-29	85.00	85.10	84.05	84.45	1000831
2013-07-30	84.88	85.43	84.57	84.76	1101472
2013-07-31	84.98	86.10	84.86	84.98	1431228
2013-08-01	85.67	86.81	85.36	86.74	1248881
2013-08-02	86.26	86.81	85.86	86.71	1338250
2013-08-05	86.57	87.12	86.00	86.67	873360
2013-08-06	86.43	86.55	85.43	85.90	874974
2013-08-07	84.90	85.19	84.14	84.52	902208
2013-08-08	84.93	85.33	84.07	84.48	1044199
2013-08-09	84.50	85.11	84.21	84.43	852875
2013-08-12	84.31	85.12	83.90	84.69	928614
2013-08-13	84.76	85.98	84.67	85.40	1502857
2013-08-14	85.26	85.71	84.71	85.00	732256
2013-08-15	84.55	84.83	83.89	84.10	968067
2013-08-16	83.98	85.14	83.79	84.60	1492639
2013-08-19	84.50	84.74	84.12	84.50	1157689
2013-08-20	84.36	85.36	84.36	84.86	1795665
2013-08-21	84.69	84.88	83.80	84.14	1300934
2013-08-22	84.36	85.67	84.14	85.50	762216
2013-08-23	85.74	86.10	84.83	85.14	1474541
2013-08-26	85.14	85.93	84.71	84.76	1005128
2013-08-27	83.98	83.98	81.98	82.12	1375437
2013-08-28	82.10	82.54	81.52	81.71	1489631
2013-08-29	81.55	82.36	81.31	81.57	982004
2013-08-30	81.81	81.81	80.63	80.86	1292592
2013-09-03	81.93	82.07	79.88	80.50	1667332
2013-09-04	80.55	81.24	80.38	80.79	1035321
2013-09-05	80.83	81.36	80.50	80.79	1347364
2013-09-06	80.98	81.12	79.36	79.81	2301600
2013-09-09	79.79	80.45	79.29	80.38	1225165
2013-09-10	80.95	81.36	80.31	80.50	1201426
2013-09-11	80.48	80.98	80.01	80.62	1046590
2013-09-12	80.64	81.06	80.52	80.64	1008302
2013-09-13	80.55	81.12	80.36	80.98	725371
2013-09-16	81.81	82.31	81.36	82.10	1396077
2013-09-17	83.10	83.50	82.29	83.48	1684121
2013-09-18	83.52	84.71	83.43	83.81	2225710
2013-09-19	83.93	84.07	82.75	83.48	2736535
2013-09-20	83.62	83.81	83.15	83.45	2134484
2013-09-23	83.14	83.33	81.21	81.40	1443786
2013-09-24	80.86	81.17	80.26	80.64	1989305
2013-09-25	80.62	81.29	79.67	80.90	1632648
2013-09-26	80.93	81.26	80.23	80.81	999623
2013-09-27	80.26	81.02	80.21	80.88	1499911
2013-09-30	80.26	80.81	79.76	80.36	1088931
2013-10-01	80.79	81.17	80.47	81.02	1173360
2013-10-02	80.64	80.71	79.95	80.52	1123081
2013-10-03	80.19	80.31	79.19	79.52	1347717
2013-10-04	79.52	80.26	79.36	80.17	816409
2013-10-07	79.45	79.68	78.90	78.90	739093
2013-10-08	78.88	79.17	77.74	77.76	1389212
2013-10-09	77.86	78.33	77.81	78.00	1283895
2013-10-10	78.95	80.21	78.95	80.21	1557417
2013-10-11	80.00	80.57	79.14	80.31	1331262
2013-10-14	79.93	80.64	79.83	80.52	945023
2013-10-15	80.40	80.55	79.68	79.83	1200497
2013-10-16	80.52	81.81	80.19	81.48	1561437
2013-10-17	80.38	81.52	79.40	80.95	2235817
2013-10-18	81.19	81.19	79.52	80.00	3029146
2013-10-21	79.88	81.31	79.76	81.10	1969136
2013-10-22	81.19	82.90	80.81	82.60	2955768
2013-10-23	82.07	83.07	81.74	82.64	2072657
2013-10-24	82.98	83.10	82.17	82.45	1000221
2013-10-25	82.29	83.00	82.21	82.88	1027783
2013-10-28	82.81	83.12	82.38	82.81	1166440
2013-10-29	83.00	83.05	82.10	82.29	1360162
2013-10-30	82.21	82.52	81.86	81.98	1583154
2013-10-31	81.95	81.95	80.87	80.88	1703852
2013-11-01	80.83	81.56	80.65	80.69	1348779
2013-11-04	80.95	80.95	80.27	80.64	968973
2013-11-05	80.33	80.43	79.98	80.14	1423073
2013-11-06	79.76	79.95	79.45	79.88	1246212
2013-11-07	79.98	80.14	78.26	78.29	1957454
2013-11-08	78.29	80.14	78.14	80.07	2838283
2013-11-11	79.90	80.02	79.27	79.74	1280703
2013-11-12	79.64	79.71	78.62	78.67	1504456
2013-11-13	78.43	79.29	78.21	79.19	1856545
2013-11-14	79.43	79.93	79.05	79.90	1341001
2013-11-15	80.26	80.74	79.93	80.43	1668376
2013-11-18	80.43	81.24	80.12	80.57	1321034
2013-11-19	80.88	81.02	80.23	80.62	1082428
2013-11-20	80.64	81.26	80.21	80.98	1262478
2013-11-21	81.21	82.07	81.17	81.88	1081854
2013-11-22	81.79	82.86	81.31	82.71	1409236
2013-11-25	82.98	83.60	82.86	83.02	1179333
2013-11-26	82.98	83.50	82.74	83.36	1759692
2013-11-27	83.33	83.43	82.86	83.10	1125094
2013-11-29	83.33	83.48	82.69	82.71	814872
2013-12-02	82.90	83.48	82.48	82.62	1274337
2013-12-03	82.24	82.88	81.10	81.64	1532857
2013-12-04	82.52	83.33	82.19	82.86	2557666
2013-12-05	82.43	82.64	81.98	82.12	1624510
2013-12-06	83.10	83.45	82.67	83.21	1569425
2013-12-09	83.31	83.55	82.88	82.95	1378932
2013-12-10	82.64	83.00	82.19	82.29	1132341
2013-12-11	82.29	83.12	81.81	82.57	2443459
2013-12-12	82.74	84.64	82.46	84.19	2797683
2013-12-13	84.21	84.71	83.57	84.14	1820055
2013-12-16	84.33	85.80	84.00	85.40	1843884
2013-12-17	85.26	85.40	84.31	84.50	1450763
2013-12-18	84.52	86.33	84.31	86.31	2265430
2013-12-19	85.98	87.24	85.67	87.12	2364079
2013-12-20	87.48	87.70	86.86	87.33	2110623
2013-12-23	87.50	88.79	87.31	88.67	1991654
2013-12-24	88.50	89.00	88.31	88.67	708764
2013-12-26	88.69	89.10	88.33	88.48	1441818
2013-12-27	88.48	88.88	88.19	88.33	814453
2013-12-30	88.33	88.74	88.07	88.48	956830
2013-12-31	88.52	89.10	88.40	88.86	1135167
2014-01-02	88.52	88.52	87.38	87.55	1337959
2014-01-03	87.79	88.29	87.50	87.93	913980
2014-01-06	88.95	89.48	88.71	89.12	2042607
2014-01-07	89.81	90.63	89.81	90.55	2956619
2014-01-08	89.83	90.93	89.69	90.81	2325541
2014-01-09	91.07	91.80	90.93	91.43	1881853
2014-01-10	91.50	92.32	91.19	92.05	2856866
2014-01-13	91.83	92.31	91.29	91.76	3480892
2014-01-14	91.98	91.98	90.93	91.52	2400073
2014-01-15	91.74	92.74	91.71	92.33	2135359
2014-01-16	91.40	92.24	90.55	92.21	2555139
2014-01-17	92.95	93.14	92.05	92.33	2040224
2014-01-21	92.50	93.67	92.31	93.60	2426720
2014-01-22	93.45	93.60	92.98	93.48	1844122
2014-01-23	92.69	92.69	91.62	92.29	2004405
2014-01-24	91.62	92.00	90.95	91.10	2038100
2014-01-27	91.08	91.45	89.93	89.98	2255598
2014-01-28	88.95	90.29	88.93	90.19	2037888
2014-01-29	89.29	90.07	88.36	89.00	1566150
2014-01-30	89.81	90.38	89.12	90.17	1142977
2014-01-31	89.05	89.89	88.43	89.07	1301777
2014-02-03	89.17	89.24	86.54	86.69	1823165
2014-02-04	87.19	87.86	86.38	87.55	1159777
2014-02-05	87.21	87.68	86.71	87.26	1069012
2014-02-06	87.43	88.40	87.10	88.31	994563
2014-02-07	88.76	89.14	87.90	88.79	969121
2014-02-10	88.60	89.48	88.17	89.40	1158669
2014-02-11	89.29	89.83	88.93	89.57	1485398
2014-02-12	88.98	89.67	88.17	88.67	1340070
2014-02-13	87.83	89.21	87.83	89.12	1190261
2014-02-14	89.05	89.76	88.76	89.52	940729
2014-02-18	89.43	89.76	89.05	89.43	749972
2014-02-19	89.14	89.49	87.45	87.64	1649027
2014-02-20	87.81	88.79	87.07	88.52	1135268
2014-02-21	88.67	89.05	88.21	88.62	1662217
2014-02-24	88.17	90.14	88.14	89.76	1502396
2014-02-25	89.60	89.98	89.26	89.40	919644
2014-02-26	89.57	90.21	89.40	90.02	799686
2014-02-27	88.88	89.81	88.60	89.00	461284
2014-02-28	89.38	90.98	89.29	90.00	1678426
2014-03-03	88.55	89.21	88.38	89.02	1069555
2014-03-04	90.05	90.55	89.64	90.33	1114332
2014-03-05	90.48	91.69	90.24	91.40	1244694
2014-03-06	91.71	92.80	91.71	92.31	1433334
2014-03-07	92.67	93.69	92.67	93.29	1653272
2014-03-10	92.76	93.40	92.39	93.40	1206857
2014-03-11	93.33	93.50	92.31	92.83	1135157
2014-03-12	92.31	92.90	92.29	92.90	1129795
2014-03-13	92.83	93.36	91.68	91.88	1853993
2014-03-14	91.64	92.45	91.48	91.60	959266
2014-03-17	92.07	92.63	91.93	92.52	1007061
2014-03-18	92.52	93.08	92.29	93.00	976984
2014-03-19	92.74	94.02	92.55	93.31	1397399
2014-03-20	93.05	95.12	93.00	94.71	1580581
2014-03-21	95.48	96.65	95.05	95.69	3483214
2014-03-24	95.71	96.50	95.26	95.67	2120260
2014-03-25	95.88	97.17	95.51	97.07	2881292
2014-03-26	97.14	97.71	96.50	96.50	3018706
2014-03-27	96.10	96.88	94.05	94.50	3238253
2014-03-28	94.74	95.98	94.50	94.83	1911254
2014-03-31	95.55	96.21	95.19	95.64	2552762
2014-04-01	96.00	96.43	95.62	96.29	1546134
2014-04-02	96.29	97.30	95.69	96.93	1654198
2014-04-03	96.00	97.31	95.90	96.64	1545791
2014-04-04	97.00	97.50	95.31	95.33	1481356
2014-04-07	95.36	95.43	93.55	94.26	1718030
2014-04-08	94.17	94.79	93.29	94.26	1525647
2014-04-09	94.81	94.95	93.88	94.86	1119397
2014-04-10	94.90	95.07	92.48	92.60	1518371
2014-04-11	91.71	92.62	90.90	92.02	1954231
2014-04-14	93.17	93.52	91.45	92.48	1347171
2014-04-15	92.62	93.60	91.83	93.21	1575928
2014-04-16	94.00	94.02	92.81	93.67	1794956
2014-04-17	93.38	93.38	89.52	90.31	3731296
2014-04-21	90.14	90.24	89.38	90.00	1647156
2014-04-22	89.81	91.10	89.07	90.74	1598096
2014-04-23	90.71	91.21	90.02	90.60	1094864
2014-04-24	90.88	90.88	89.83	90.02	1248018
2014-04-25	89.62	89.79	88.83	88.88	1144410
2014-04-28	89.29	89.40	87.60	88.48	1731589
2014-04-29	88.98	89.05	88.12	88.64	1080163
2014-04-30	88.62	89.52	88.36	88.88	1436161
2014-05-01	88.93	89.10	88.10	88.67	1129940
2014-05-02	88.81	90.10	88.62	89.02	1081290
2014-05-05	89.26	89.50	88.17	89.29	1266999
2014-05-06	88.88	88.92	87.93	87.98	1014549
2014-05-07	88.24	88.88	87.71	88.79	1219395
2014-05-08	88.76	89.65	88.63	88.88	1025863
2014-05-09	88.69	89.74	88.26	89.55	1552129
2014-05-12	89.88	91.05	89.74	90.93	1500465
2014-05-13	90.95	91.19	90.05	90.24	962368
2014-05-14	89.67	89.71	88.38	88.57	1075282
2014-05-15	88.07	88.07	86.62	87.64	1765546
2014-05-16	87.50	87.71	86.79	87.69	1582752
2014-05-19	87.48	88.77	87.48	88.67	984197
2014-05-20	88.55	88.64	87.76	88.31	1024460
2014-05-21	88.71	89.29	88.49	88.98	923874
2014-05-22	88.95	89.43	88.76	89.14	834760
2014-05-23	89.14	89.88	88.95	89.83	948507
2014-05-27	90.00	91.02	89.98	90.40	1138202
2014-05-28	90.48	91.00	89.98	90.79	1341072
2014-05-29	90.90	90.90	89.86	90.21	1041023
2014-05-30	89.93	90.83	89.90	90.29	1383771
2014-06-02	90.52	90.89	89.71	90.67	1206194
2014-06-03	90.52	91.17	90.33	90.86	1622649
2014-06-04	90.69	91.29	90.48	90.83	1444529
2014-06-05	90.98	91.48	90.38	91.38	1423531
2014-06-06	91.57	92.38	91.19	92.12	1357647
2014-06-09	92.10	93.21	91.95	93.10	1768340
2014-06-10	92.88	93.21	92.36	93.07	1068690
2014-06-11	92.48	92.86	92.03	92.69	1152149
2014-06-12	92.31	92.40	91.33	91.52	1237749
2014-06-13	91.88	92.40	91.14	91.40	1199628
2014-06-16	91.33	91.33	90.49	90.95	1198795
2014-06-17	90.83	92.14	90.83	91.71	1385622
2014-06-18	91.83	92.60	91.55	92.55	1313767
2014-06-19	90.71	92.48	90.71	92.45	985603
2014-06-20	92.86	93.50	92.83	93.31	2265214
2014-06-23	93.02	93.64	92.81	93.48	1234879
2014-06-24	93.19	94.05	92.95	93.02	1339601
2014-06-25	92.55	93.21	91.77	93.14	1235733
2014-06-26	93.02	93.07	91.93	92.90	1348937
2014-06-27	92.67	93.62	92.64	93.55	1530916
2014-06-30	93.57	94.02	93.19	93.88	1488413
2014-07-01	94.02	95.17	93.83	94.62	2168444
2014-07-02	94.31	94.67	94.00	94.40	1893298
2014-07-03	94.86	95.74	94.71	95.19	1095993
2014-07-07	95.62	95.62	94.74	95.19	1508544
2014-07-08	94.83	94.99	94.15	94.26	1343935
2014-07-09	94.43	94.74	94.15	94.45	1170796
2014-07-10	93.62	94.55	93.19	94.29	1496060
2014-07-11	93.98	94.69	93.38	94.50	1259677
2014-07-14	95.24	95.60	94.19	94.21	1204299
2014-07-15	94.62	95.50	94.60	95.43	1209207
2014-07-16	95.69	95.69	94.17	94.33	1279266
2014-07-17	93.93	93.95	90.95	91.17	2746550
2014-07-18	91.81	92.86	91.48	92.62	1877310
2014-07-21	88.71	89.69	87.57	88.88	3834613
2014-07-22	88.90	89.40	88.35	89.26	2676338
2014-07-23	89.10	89.57	88.69	89.38	1470999
2014-07-24	89.76	90.24	89.50	90.05	1402485
2014-07-25	89.69	90.33	89.55	90.26	1225479
2014-07-28	90.19	90.36	89.19	89.52	1381771
2014-07-29	89.50	90.07	89.10	89.10	1129155
2014-07-30	89.55	90.00	89.05	89.62	999549
2014-07-31	89.29	89.60	88.14	88.14	1387029
2014-08-01	87.83	88.55	86.98	87.38	1105944
2014-08-04	87.52	87.86	87.00	87.71	1158393
2014-08-05	87.12	87.86	86.61	86.79	1322333
2014-08-06	86.62	86.81	86.01	86.38	1730161
2014-08-07	86.71	86.90	85.45	85.62	1215699
2014-08-08	86.00	86.12	85.38	86.00	1875746
2014-08-11	86.43	86.57	85.93	86.19	1181150
2014-08-12	85.86	86.43	85.62	85.95	1061558
2014-08-13	86.14	86.74	86.14	86.50	924905
2014-08-14	86.43	86.97	86.36	86.52	736026
2014-08-15	86.74	87.02	85.76	86.12	2278924
2014-08-18	86.83	87.52	86.74	87.29	943333
2014-08-19	87.50	88.05	87.31	87.48	761450
2014-08-20	87.17	87.83	87.02	87.60	855214
2014-08-21	87.83	88.76	87.69	88.38	1046118
2014-08-22	88.21	88.75	88.02	88.19	1042089
2014-08-25	88.79	89.31	88.55	89.05	1005550
2014-08-26	89.12	89.51	89.07	89.29	852648
2014-08-27	89.40	89.64	88.43	88.52	647428
2014-08-28	88.19	88.70	87.86	88.52	680364
2014-08-29	88.69	89.02	88.45	88.88	972040
2014-09-02	89.24	89.64	88.71	89.36	1013169
2014-09-03	89.55	89.86	89.07	89.36	1260783
2014-09-04	89.43	90.29	89.38	89.69	1422267
2014-09-05	89.40	89.50	88.74	89.48	1219189
2014-09-08	89.26	89.71	88.74	89.29	1648986
2014-09-09	89.10	89.10	88.38	88.74	1355979
2014-09-10	88.88	90.15	88.88	90.07	1455617
2014-09-11	89.86	90.48	89.71	90.36	1302265
2014-09-12	90.48	91.52	90.31	90.86	1539082
2014-09-15	90.81	90.95	90.38	90.60	1088529
2014-09-16	90.21	91.21	90.21	90.67	1195034
2014-09-17	90.98	91.83	90.48	91.07	1094373
2014-09-18	91.31	92.26	91.31	91.98	1162565
2014-09-19	92.48	93.08	91.93	91.95	1537618
2014-09-22	91.76	91.90	90.99	91.19	980186
2014-09-23	91.05	91.31	90.10	90.10	1161632
2014-09-24	90.10	90.31	89.42	89.98	1105110
2014-09-25	89.67	89.86	88.43	88.55	1779052
2014-09-26	88.83	89.48	88.50	89.36	995615
2014-09-29	88.45	89.07	88.38	88.83	1109683
2014-09-30	88.79	89.26	88.21	88.60	1746881
2014-10-01	88.43	89.12	88.17	88.40	2192007
2014-10-02	88.19	89.26	87.98	88.90	1784746
2014-10-03	89.67	90.21	89.43	89.55	1449399
2014-10-06	90.10	90.36	89.71	89.74	1622326
2014-10-07	89.29	89.76	88.71	88.98	1910862
2014-10-08	89.19	90.33	88.86	90.21	2057452
2014-10-09	90.45	90.45	88.48	88.71	2944293
2014-10-10	89.14	89.89	88.31	88.31	2062128
2014-10-13	88.52	89.30	88.19	88.21	1936683
2014-10-14	88.43	89.56	88.26	88.76	1807623
2014-10-15	87.64	87.69	84.52	85.62	4327940
2014-10-16	83.86	85.40	82.14	84.50	3848838
2014-10-17	85.17	85.64	83.50	83.81	4881590
2014-10-20	83.52	84.37	83.50	84.21	2194267
2014-10-21	84.95	86.07	84.64	85.88	2505150
2014-10-22	86.10	87.05	86.00	86.05	2316155
2014-10-23	86.26	87.00	86.19	86.29	1740779
2014-10-24	86.21	87.33	86.21	87.29	1036137
2014-10-27	87.71	87.90	86.90	87.52	2217558
2014-10-28	87.74	88.71	87.74	88.69	1337385
2014-10-29	88.69	89.69	88.21	89.48	1307926
2014-10-30	89.31	89.55	88.82	89.24	1931078
2014-10-31	90.12	90.67	89.69	90.19	1995199
2014-11-03	90.33	90.69	89.79	90.21	1912131
2014-11-04	90.33	90.38	89.55	90.29	1079046
2014-11-05	90.17	90.45	89.60	90.26	1766599
2014-11-06	90.36	91.19	89.64	91.10	1145977
2014-11-07	90.64	91.19	90.29	90.90	1241317
2014-11-10	90.60	91.69	90.55	91.52	1117504
2014-11-11	91.62	91.76	91.12	91.26	651382
2014-11-12	88.36	90.05	88.33	89.69	2975122
2014-11-13	89.26	89.83	89.10	89.21	518976
2014-11-14	89.48	89.79	88.93	89.12	1444650
2014-11-17	89.10	89.12	88.31	88.90	1250987
2014-11-18	88.88	89.57	88.81	89.14	1029140
2014-11-19	89.10	89.60	88.55	89.48	1390334
2014-11-20	88.79	89.90	88.69	89.83	1332101
2014-11-21	90.50	90.62	88.90	89.31	2727807
2014-11-24	89.64	90.69	89.40	90.64	1176651
2014-11-25	90.74	90.80	89.71	90.52	1189238
2014-11-26	90.60	90.76	89.81	90.24	1339910
2014-11-28	90.48	90.67	89.48	89.50	806822
2014-12-01	89.12	89.31	87.57	88.21	1649278
2014-12-02	88.40	89.23	88.21	89.07	1551077
2014-12-03	89.02	90.45	88.79	90.38	1354700
2014-12-04	90.33	90.40	89.45	90.29	1395255
2014-12-05	90.74	92.71	90.74	92.33	1855767
2014-12-08	92.31	92.83	91.62	92.29	1450443
2014-12-09	91.40	92.79	91.05	92.69	2145774
2014-12-10	92.17	92.81	90.67	90.71	1610322
2014-12-11	90.86	91.76	90.74	90.90	1285808
2014-12-12	90.33	90.81	89.17	89.17	1411171
2014-12-15	89.67	89.98	87.69	88.29	1411910
2014-12-16	87.83	88.95	87.38	87.38	1468300
2014-12-17	87.62	89.48	87.40	89.33	2009459
2014-12-18	90.52	91.31	90.10	91.24	2408199
2014-12-19	91.60	91.93	90.64	91.26	2624162
2014-12-22	91.24	92.21	90.95	92.19	1158282
2014-12-23	92.31	93.76	92.19	93.43	1063466
2014-12-24	93.55	93.81	92.81	93.12	538718
2014-12-26	93.29	93.67	93.12	93.36	677480
2014-12-29	92.95	94.50	92.95	93.74	798466
2014-12-30	93.38	94.17	92.86	93.67	721684
2014-12-31	93.67	94.38	92.57	92.60	896341
2015-01-02	92.90	93.32	91.10	92.02	913091
2015-01-05	91.57	91.62	88.93	89.12	2052342
2015-01-06	89.26	89.69	86.92	87.38	2231143
2015-01-07	88.76	88.86	87.42	88.55	2080362
2015-01-08	89.33	90.26	89.17	90.02	2273365
2015-01-09	90.05	90.29	87.52	87.69	1478591
2015-01-12	87.83	87.93	86.43	86.88	1236398
2015-01-13	87.64	88.60	86.17	86.74	1592186
2015-01-14	85.36	85.83	83.21	84.90	2897033
2015-01-15	84.95	85.44	84.05	84.52	2442943
2015-01-16	84.07	86.00	84.07	85.76	1981198
2015-01-20	85.86	86.21	84.67	85.14	1665592
2015-01-21	84.93	85.81	84.45	84.86	2043370
2015-01-22	86.19	88.31	85.62	87.88	2155861
2015-01-23	87.95	88.33	87.10	87.67	1643477
2015-01-26	87.69	88.24	86.86	88.07	1727834
2015-01-27	87.00	87.36	86.27	86.40	1663503
2015-01-28	86.88	87.07	84.12	84.19	2304413
2015-01-29	84.52	85.10	83.85	84.93	2085467
2015-01-30	83.98	85.60	83.52	84.02	2296921
2015-02-02	84.50	85.79	83.90	85.62	1594441
2015-02-03	86.21	87.17	85.98	86.86	2223169
2015-02-04	86.71	87.31	86.43	86.60	1575723
2015-02-05	86.90	88.36	86.71	88.31	1648946
2015-02-06	89.40	91.26	89.19	90.55	2286333
2015-02-09	89.83	90.05	89.33	89.64	1434719
2015-02-10	90.33	90.50	89.40	90.02	824935
2015-02-11	89.33	89.54	88.60	89.07	1045715
2015-02-12	89.57	91.29	89.26	91.24	2227816
2015-02-13	91.43	91.80	90.64	91.14	1209408
2015-02-17	91.05	91.74	90.48	91.52	1491855
2015-02-18	91.21	91.21	89.95	90.05	1662743
2015-02-19	89.64	90.43	89.00	90.00	1556375
2015-02-20	89.67	90.95	88.71	90.93	2361534
2015-02-23	90.40	90.48	89.90	90.40	1367136
2015-02-24	90.40	91.10	89.88	91.00	1886833
2015-02-25	90.86	91.62	90.52	91.29	1446827
2015-02-26	91.10	91.64	90.86	91.45	1219391
2015-02-27	91.19	91.57	90.52	90.60	1435004
2015-03-02	90.60	91.56	90.24	91.43	1358120
2015-03-03	90.98	91.40	90.46	90.88	1182397
2015-03-04	90.40	90.48	89.83	90.02	1213763
2015-03-05	89.88	90.50	89.38	90.40	924119
2015-03-06	91.00	92.86	90.81	91.57	2057379
2015-03-09	91.57	92.10	91.19	91.83	1063489
2015-03-10	90.46	90.76	89.45	89.45	1299497
2015-03-11	89.71	90.95	89.57	90.40	1462215
2015-03-12	91.33	93.00	90.43	92.83	2160877
2015-03-13	92.86	93.17	91.52	92.64	1836223
2015-03-16	92.93	93.50	92.36	93.40	1260060
2015-03-17	92.74	93.95	92.52	93.93	1837526
2015-03-18	93.79	94.76	93.62	94.55	2836505
2015-03-19	94.07	94.38	93.24	94.19	3149777
2015-03-20	94.81	95.45	94.21	94.79	2818084
2015-03-23	94.79	95.64	94.07	94.07	1455428
2015-03-24	93.88	94.05	93.07	93.14	1597276
2015-03-25	93.12	93.12	91.29	91.62	1638989
2015-03-26	91.50	92.38	90.76	92.05	1525911
2015-03-27	92.52	92.64	91.24	91.64	1938753
2015-03-30	92.07	93.60	92.07	92.98	964327
2015-03-31	92.38	93.00	92.12	92.83	1236877
2015-04-01	92.31	92.36	91.00	91.81	1818136
2015-04-02	91.88	92.95	91.57	92.76	1221521
2015-04-06	91.67	93.52	91.24	93.33	2105005
2015-04-07	93.29	93.83	92.74	93.14	1311360
2015-04-08	93.55	93.67	92.62	92.83	1195889
2015-04-09	92.79	93.29	92.14	93.10	1067052
2015-04-10	93.10	93.26	92.60	92.95	903560
2015-04-13	93.02	94.04	92.90	93.86	1089882
2015-04-14	93.62	93.70	92.60	92.86	1260427
2015-04-15	92.98	94.02	92.64	93.55	1013469
2015-04-16	93.24	93.83	92.55	93.31	888082
2015-04-17	92.67	93.10	91.33	91.71	1243894
2015-04-20	92.43	93.02	92.07	92.36	1133397
2015-04-21	92.79	93.14	91.88	92.05	1063594
2015-04-22	91.98	92.76	91.31	92.55	1596772
2015-04-23	91.60	91.86	90.07	90.14	2715526
2015-04-24	89.40	90.48	88.88	89.95	2067188
2015-04-27	90.07	90.52	89.14	89.52	2164238
2015-04-28	89.33	90.45	89.07	90.38	1401810
2015-04-29	90.19	91.76	89.93	91.21	1495389
2015-04-30	91.21	91.80	90.60	91.17	1691083
2015-05-01	91.50	91.88	90.88	91.57	1725430
2015-05-04	91.64	93.14	91.45	93.07	1584346
2015-05-05	92.67	93.88	92.58	92.79	1431189
2015-05-06	92.86	93.27	91.21	92.05	1272615
2015-05-07	91.93	92.40	91.40	91.83	937949
2015-05-08	92.26	93.17	91.93	93.00	1384407
2015-05-11	92.88	93.52	92.60	92.88	1221108
2015-05-12	92.55	93.57	91.86	93.14	1075095
2015-05-13	92.26	93.26	91.93	93.07	1140699
2015-05-14	93.57	93.67	92.86	93.26	837292
2015-05-15	93.43	93.50	91.74	92.19	988087
2015-05-18	92.29	93.56	92.26	93.40	1082437
2015-05-19	93.86	95.07	93.62	94.71	1729767
2015-05-20	94.74	94.74	93.88	94.26	1029187
2015-05-21	93.90	94.60	93.88	94.19	987451
2015-05-22	94.12	94.36	93.81	93.83	691005
2015-05-26	94.14	94.38	93.38	94.26	2081174
2015-05-27	94.43	95.19	94.24	95.02	1196521
2015-05-28	94.67	95.14	94.12	94.98	1387680
2015-05-29	94.98	94.98	93.55	93.98	1341263
2015-06-01	94.19	94.52	92.86	93.26	1271408
2015-06-02	93.33	94.24	92.90	93.93	1442256
2015-06-03	94.45	95.60	94.26	95.24	1453219
2015-06-04	94.69	95.67	94.40	94.55	1482542
2015-06-05	95.50	96.35	95.17	95.71	1814918
2015-06-08	95.83	96.40	95.26	95.88	1202365
2015-06-09	96.05	97.00	95.69	96.67	1218523
2015-06-10	97.07	98.37	96.98	98.00	1722911
2015-06-11	98.05	98.26	97.12	97.38	1278462
2015-06-12	97.19	97.83	96.93	97.79	1049506
2015-06-15	97.02	98.93	96.93	98.21	2166107
2015-06-16	97.98	99.12	97.64	98.71	1505492
2015-06-17	98.93	99.10	97.83	98.00	1829903
2015-06-18	98.33	98.57	97.43	98.29	2265761
2015-06-19	98.00	98.50	97.43	97.67	1987366
2015-06-22	98.38	98.74	97.79	98.07	2440360
2015-06-23	98.57	99.29	98.14	98.95	1936922
2015-06-24	98.55	99.21	97.98	98.00	1398308
2015-06-25	98.62	98.74	97.62	97.67	1580028
2015-06-26	98.31	98.81	97.85	98.31	1737857
2015-06-29	96.93	97.93	95.64	95.83	1781308
2015-06-30	97.02	97.67	95.95	95.98	1984328
2015-07-01	97.02	98.12	96.95	97.71	1627423
2015-07-02	97.55	97.60	95.86	96.14	1396175
2015-07-06	95.07	96.19	94.81	96.10	1659057
2015-07-07	96.12	96.31	94.40	96.05	2108732
2015-07-08	95.19	95.79	94.57	94.79	1895885
2015-07-09	96.45	96.83	95.24	95.67	1999846
2015-07-10	97.36	97.52	96.36	96.90	1176540
2015-07-13	97.95	98.14	97.38	97.83	1034667
2015-07-14	97.38	98.26	96.95	98.14	1527269
2015-07-15	98.43	99.52	98.05	99.02	2349223
2015-07-16	99.05	99.50	98.40	98.93	2525610
2015-07-17	98.93	98.93	96.15	97.26	2593920
2015-07-20	97.21	98.54	97.01	98.05	1980149
2015-07-21	98.17	99.12	97.67	98.26	1772819
2015-07-22	98.36	99.50	98.10	99.05	1619069
2015-07-23	99.19	99.76	98.42	98.71	1821750
2015-07-24	98.57	98.74	97.00	97.12	2036516
2015-07-27	96.48	97.10	95.86	96.33	1495591
2015-07-28	96.93	97.05	95.60	96.19	1466846
2015-07-29	96.24	96.95	95.57	96.69	1817100
2015-07-30	96.43	96.95	96.17	96.69	1974527
2015-07-31	96.76	97.26	95.88	95.88	4897928
2015-08-03	95.98	96.38	95.20	96.00	2333866
2015-08-04	96.10	97.26	95.98	96.76	1954541
2015-08-05	97.79	98.55	96.89	97.31	1461313
2015-08-06	97.60	97.93	96.55	96.88	1309363
2015-08-07	96.81	97.60	95.38	95.90	2012328
2015-08-10	96.48	97.81	96.38	97.55	1985083
2015-08-11	96.50	97.00	95.19	95.74	1978079
2015-08-12	94.60	94.60	92.50	93.60	1708046
2015-08-13	93.81	94.71	93.55	94.50	1400715
2015-08-14	94.50	95.98	94.26	95.98	1429382
2015-08-17	95.07	96.26	94.86	95.69	1233902
2015-08-18	94.17	96.17	94.17	95.45	3413453
2015-08-19	95.36	95.38	93.95	94.24	2866500
2015-08-20	93.62	93.88	91.88	91.88	2694333
2015-08-21	91.02	91.45	89.45	89.52	3411100
2015-08-24	83.52	87.52	82.76	84.69	4511579
2015-08-25	87.33	87.33	82.79	82.81	3845245
2015-08-26	85.05	86.62	83.90	86.48	3927656
2015-08-27	88.00	88.93	87.26	88.64	2875031
2015-08-28	88.10	88.67	87.69	88.33	1627439
2015-08-31	86.69	88.17	86.24	87.90	1959270
2015-09-01	85.76	86.29	83.50	84.12	3042453
2015-09-02	85.88	86.17	84.37	85.43	1846884
2015-09-03	85.71	87.36	85.50	86.86	2576972
2015-09-04	85.69	85.93	84.71	85.40	1796907
2015-09-08	87.21	87.55	86.21	87.45	1389250
2015-09-09	88.60	88.90	86.18	86.36	1494549
2015-09-10	85.93	88.14	85.86	87.33	2592214
2015-09-11	86.93	87.05	86.19	86.76	1509730
2015-09-14	86.83	87.51	86.67	87.05	1611932
2015-09-15	87.24	88.57	86.86	88.29	1373933
2015-09-16	88.05	88.55	87.29	88.29	1472454
2015-09-17	88.26	88.88	85.67	86.10	2442001
2015-09-18	84.93	85.24	83.71	84.05	2752908
2015-09-21	84.76	85.36	84.40	85.10	1364513
2015-09-22	83.74	84.40	83.07	83.93	1522390
2015-09-23	83.90	84.36	83.00	83.88	1607405
2015-09-24	82.83	83.62	82.70	83.45	1227894
2015-09-25	84.88	85.55	84.43	84.95	1439167
2015-09-28	84.31	84.53	82.86	82.98	2339190
2015-09-29	83.17	83.86	82.71	83.74	1605190
2015-09-30	84.69	84.86	83.67	84.76	1691153
2015-10-01	84.98	85.05	83.74	84.83	1657539
2015-10-02	82.93	85.12	81.52	85.12	4046147
2015-10-05	85.76	87.31	85.50	87.07	1482936
2015-10-06	86.50	87.12	86.21	86.71	1613758
2015-10-07	87.29	88.36	86.88	87.64	1584666
2015-10-08	87.31	87.98	86.83	87.88	1443638
2015-10-09	87.48	88.21	86.50	87.00	1418910
2015-10-12	86.90	87.55	86.36	87.40	1053688
2015-10-13	86.88	87.14	86.10	86.24	1630260
2015-10-14	86.07	86.19	84.69	85.12	1866292
2015-10-15	86.21	87.86	85.60	87.76	2602431
2015-10-16	88.12	88.69	86.64	86.88	2046794
2015-10-19	86.29	87.28	86.12	86.31	1460683
2015-10-20	86.43	87.67	86.07	87.50	1544397
2015-10-21	87.81	88.17	86.36	86.38	1699071
2015-10-22	86.83	88.60	86.83	87.90	1396018
2015-10-23	88.71	89.74	88.24	89.67	1543178
2015-10-26	89.50	89.86	88.36	88.79	1132332
2015-10-27	88.17	88.81	87.52	87.88	1410683
2015-10-28	88.05	90.55	87.98	90.52	2899260
2015-10-29	90.17	90.99	89.64	89.90	1390467
2015-10-30	89.93	90.00	88.05	88.45	2518883
2015-11-02	88.90	90.31	88.57	90.00	2243542
2015-11-03	89.67	90.36	89.17	89.95	1547734
2015-11-04	90.14	90.76	89.64	90.05	2149444
2015-11-05	90.19	91.52	90.14	90.83	1694707
2015-11-06	93.27	93.98	92.38	92.95	2037664
2015-11-09	93.29	93.45	91.44	92.02	1769683
2015-11-10	91.07	91.90	90.60	91.26	1616720
2015-11-11	91.93	92.10	90.81	91.21	2029841
2015-11-12	90.50	91.05	89.98	89.98	1745833
2015-11-13	89.79	90.43	88.61	88.93	2112362
2015-11-16	88.76	90.31	88.60	90.29	1576344
2015-11-17	90.57	91.14	88.60	90.00	1337081
2015-11-18	90.19	91.39	89.62	91.31	1784562
2015-11-19	91.31	92.07	90.69	91.76	1435041
2015-11-20	92.14	92.38	91.38	92.02	2629263
2015-11-23	92.07	93.02	91.98	92.31	1596891
2015-11-24	91.67	92.00	90.95	91.64	1480920
2015-11-25	91.74	92.06	91.19	91.62	1155977
2015-11-27	91.71	92.12	91.19	92.05	501798
2015-11-30	92.21	92.43	91.48	91.95	1548843
2015-12-01	92.69	92.98	91.83	92.79	1830615
2015-12-02	92.90	93.07	91.44	91.64	1659754
2015-12-03	91.98	92.31	89.90	90.19	1547357
2015-12-04	90.67	93.00	90.12	92.74	1895950
2015-12-07	93.48	93.52	91.36	92.14	1486226
2015-12-08	91.31	91.74	89.95	90.24	1701282
2015-12-09	89.81	90.57	88.12	88.67	1782410
2015-12-10	88.62	90.67	88.21	89.43	1483221
2015-12-11	88.17	88.73	87.07	87.64	1875099
2015-12-14	88.05	88.88	86.88	87.88	1981501
2015-12-15	88.98	90.56	88.98	89.71	2843445
2015-12-16	90.52	91.43	89.33	91.26	2369573
2015-12-17	91.74	91.93	90.05	90.07	1587636
2015-12-18	89.55	89.86	88.50	88.64	6825018
2015-12-21	89.62	89.81	87.71	88.76	1627368
2015-12-22	89.38	89.69	87.69	89.62	1699398
2015-12-23	90.10	91.14	89.67	91.05	1231733
2015-12-24	90.88	91.54	90.62	91.12	411762
2015-12-28	90.60	90.83	89.52	90.69	874366
2015-12-29	91.31	91.96	90.93	91.76	860810
2015-12-30	91.60	91.74	90.73	90.88	664862
2015-12-31	90.29	90.98	89.86	90.02	1222340
2016-01-04	87.90	88.17	86.38	87.26	2466734
2016-01-05	87.17	87.95	86.57	87.29	1505401
2016-01-06	85.86	87.12	85.38	86.07	1775904
2016-01-07	84.24	85.18	83.05	83.62	1975587
2016-01-08	84.33	84.38	81.64	81.81	2100056
2016-01-11	82.50	82.95	81.64	82.57	2588152
2016-01-12	83.57	83.76	81.83	83.10	1994000
2016-01-13	83.67	83.90	80.02	80.29	1986245
2016-01-14	80.57	81.55	79.52	81.00	1888826
2016-01-15	78.33	79.43	77.93	78.90	2834186
2016-01-19	80.24	80.24	77.57	78.38	2450086
2016-01-20	76.55	79.26	75.67	78.24	5468784
2016-01-21	77.79	78.00	75.50	75.67	4187585
2016-01-22	76.64	77.40	75.13	76.07	2723776
2016-01-25	75.71	75.90	73.99	74.07	3055607
2016-01-26	74.33	75.21	73.79	74.93	2541208
2016-01-27	74.83	77.07	74.55	75.36	2283280
2016-01-28	75.86	76.86	75.52	75.98	3549287
2016-01-29	76.57	77.82	76.21	77.76	2878385
2016-02-01	77.45	77.69	76.31	76.88	1886405
2016-02-02	75.71	75.81	74.76	75.19	2274200
2016-02-03	75.52	75.93	73.14	75.67	2857522
2016-02-04	75.48	76.79	75.43	76.57	3007551
2016-02-05	76.60	77.48	75.88	76.33	2983892
2016-02-08	75.17	75.26	73.56	74.60	2569866
2016-02-09	73.31	75.67	73.19	75.24	2640295
2016-02-10	75.40	76.07	74.38	74.45	2450020
2016-02-11	72.38	73.19	71.31	72.10	2568045
2016-02-12	73.95	75.24	73.21	75.19	2159491
2016-02-16	76.31	78.14	75.60	77.57	2043380
2016-02-17	78.19	78.86	78.01	78.38	2182649
2016-02-18	78.38	78.69	76.43	76.81	1700814
2016-02-19	76.31	77.17	76.02	77.10	1616610
2016-02-22	77.76	78.51	77.71	78.50	1615535
2016-02-23	78.02	78.52	75.92	76.43	2312990
2016-02-24	75.29	76.29	74.45	76.19	2664752
2016-02-25	76.43	77.38	76.24	77.36	2147473
2016-02-26	78.17	79.83	77.67	79.29	2643927
2016-02-29	79.07	79.26	76.55	76.57	2777270
2016-03-01	77.36	79.64	76.95	79.64	3068989
2016-03-02	79.83	80.74	79.40	80.50	2257922
2016-03-03	80.50	80.50	80.50	81.60	1220332
2016-03-04	81.60	81.60	81.60	82.12	2072846
2016-03-07	81.38	81.90	80.98	81.79	1073344
2016-03-08	81.55	81.55	79.71	80.14	2094771
2016-03-09	80.14	80.14	80.14	79.67	2053378
2016-03-10	80.38	81.45	79.07	80.14	2121719
2016-03-11	80.98	82.14	80.55	82.02	1486817
2016-03-14	81.93	82.26	81.26	81.86	1248517
2016-03-15	81.86	81.86	81.86	81.55	1326650
2016-03-16	81.12	82.01	80.55	80.86	2659700
2016-03-17	80.55	81.48	79.64	81.31	2028752
2016-03-18	81.86	82.95	81.67	82.55	4006215
2016-03-21	82.64	83.19	81.69	82.45	1352685
2016-03-22	81.76	82.33	81.43	81.90	1338598
2016-03-23	82.00	82.17	81.13	81.29	1543201
2016-03-24	81.29	81.29	81.29	80.21	1796841
2016-03-28	79.62	80.36	79.62	79.90	2068918
2016-03-29	79.74	79.74	78.43	79.33	2238197
2016-03-30	79.81	80.64	79.50	79.83	1943156
2016-03-31	79.81	80.19	79.02	79.21	2518782
2016-04-01	78.76	79.83	78.08	79.79	4584233
2016-04-04	79.69	80.55	79.38	80.21	2580916
2016-04-05	80.21	80.21	80.21	78.71	1839148
2016-04-06	78.90	79.45	78.52	78.88	3341094
2016-04-07	78.06	78.55	76.71	77.24	2936990
2016-04-08	77.93	78.79	77.14	77.36	2330249
2016-04-11	77.88	78.83	77.60	77.67	2128342
2016-04-12	77.86	78.93	77.52	78.69	1723943
2016-04-13	79.55	81.48	79.36	81.45	2405487
2016-04-14	81.26	82.95	80.95	82.14	1903113
2016-04-15	82.21	82.40	80.95	81.02	2367702
2016-04-18	80.93	81.89	80.52	81.55	2452395
2016-04-19	81.76	82.86	81.50	82.64	2201686
2016-04-20	83.02	83.88	82.57	83.83	2110916
2016-04-21	83.93	84.86	83.19	83.67	3927580
2016-04-22	84.19	85.48	83.95	85.31	2673379
2016-04-25	84.62	85.14	83.90	84.43	1773691
2016-04-26	84.74	86.24	84.45	86.10	2548043
2016-04-27	86.12	86.90	85.38	86.07	2425665
2016-04-28	85.21	85.98	84.45	84.76	1510951
2016-04-29	84.17	84.88	83.58	84.24	1742608
2016-05-02	84.29	84.70	83.51	84.31	1635655
2016-05-03	83.21	83.69	82.44	82.93	1923553
2016-05-04	82.14	82.55	80.48	81.21	2022457
2016-05-05	81.19	81.57	80.67	80.95	1302359
2016-05-06	80.31	81.10	80.14	81.00	1126497
2016-05-09	80.29	81.07	79.79	80.31	1311830
2016-05-10	81.10	82.10	80.76	81.86	1480434
2016-05-11	80.98	81.64	80.45	80.79	1284892
2016-05-12	81.12	81.60	79.90	80.31	1508867
2016-05-13	80.17	80.88	78.60	78.86	1756396
2016-05-16	79.40	80.17	78.86	79.83	2222708
2016-05-17	79.50	80.90	79.13	80.05	2636888
2016-05-18	80.00	83.17	79.95	82.90	3542458
2016-05-19	82.50	83.68	82.31	83.36	3276213
2016-05-20	83.62	84.32	83.31	83.52	1596131
2016-05-23	83.45	83.95	82.64	83.29	1644432
2016-05-24	83.90	85.01	83.67	84.62	1398279
2016-05-25	85.29	87.02	85.24	86.60	2402012
2016-05-26	86.45	86.52	85.38	86.02	1355988
2016-05-27	86.17	86.57	85.74	86.55	1305899
2016-05-31	87.12	87.21	86.12	86.60	2019492
2016-06-01	85.71	87.45	85.05	87.31	1884269
2016-06-02	87.07	87.98	86.67	87.93	1523566
2016-06-03	86.29	86.95	84.79	86.60	2331468
2016-06-06	86.74	88.13	86.17	87.57	1446067
2016-06-07	87.60	87.83	87.14	87.19	1676746
2016-06-08	87.00	87.60	86.81	87.17	1195920
2016-06-09	86.55	86.60	85.48	86.14	1157334
2016-06-10	85.21	85.64	84.68	85.52	1426958
2016-06-13	85.17	86.54	84.95	85.17	1790793
2016-06-14	84.88	85.67	83.86	84.24	2755266
2016-06-15	84.40	86.02	84.10	84.69	2023891
2016-06-16	83.86	84.76	83.30	84.67	1890498
2016-06-17	84.67	85.71	84.12	85.12	3048063
2016-06-20	86.50	87.52	85.05	85.14	2182926
2016-06-21	85.40	85.86	84.62	85.69	1510982
2016-06-22	85.81	86.88	85.57	85.67	1447679
2016-06-23	86.60	87.98	86.60	87.98	1768369
2016-06-24	83.79	85.00	82.17	82.19	3384981
2016-06-27	80.90	80.98	78.21	78.69	2454567
2016-06-28	79.95	81.31	79.31	81.24	2853607
2016-06-29	81.55	82.64	81.06	82.57	2627866
2016-06-30	83.31	84.81	82.05	84.79	2709506
2016-07-01	84.45	84.79	83.60	83.98	1865763
2016-07-05	83.10	83.24	81.12	81.48	1770037
2016-07-06	80.74	82.14	80.29	82.05	1473862
2016-07-07	82.05	83.50	81.93	82.79	1581116
2016-07-08	84.12	84.74	83.68	83.86	1532417
2016-07-11	84.07	84.83	83.93	84.24	1581717
2016-07-12	85.14	85.93	84.98	85.76	1419722
2016-07-13	85.64	85.81	84.81	85.48	1805994
2016-07-14	87.21	87.57	86.52	87.31	1984533
2016-07-15	88.00	88.02	86.86	87.55	1843978
2016-07-18	87.33	87.93	87.14	87.33	985913
2016-07-19	86.74	87.51	86.60	87.19	1230778
2016-07-20	87.71	87.79	86.70	86.76	2143782
2016-07-21	87.79	87.86	86.64	87.12	2171297
2016-07-22	86.98	87.81	86.17	87.81	1863398
2016-07-25	87.62	87.98	87.25	87.60	1400141
2016-07-26	87.48	88.08	87.36	88.07	1129511
2016-07-27	88.10	88.86	87.74	87.98	1480275
2016-07-28	87.79	88.55	87.14	88.36	1704853
2016-07-29	88.00	88.40	87.67	87.79	1517957
2016-08-01	88.00	88.25	87.17	87.31	1100540
2016-08-02	86.93	87.31	86.20	86.62	1294906
2016-08-03	86.86	88.45	86.79	88.43	1670394
2016-08-04	88.19	88.95	88.02	88.02	1495040
2016-08-05	89.02	90.62	88.90	90.62	2077709
2016-08-08	90.71	91.24	90.29	90.48	1264116
2016-08-09	90.40	90.82	90.24	89.76	1413927
2016-08-10	89.83	89.98	88.33	88.40	1627921
2016-08-11	88.71	89.05	88.29	88.55	1674605
2016-08-12	87.83	88.17	87.50	88.12	1233361
2016-08-15	88.55	89.57	88.50	89.36	982595
2016-08-16	89.19	89.55	88.88	89.29	1017179
2016-08-17	89.24	89.95	89.05	89.69	1179550
2016-08-18	89.50	89.93	89.26	89.88	807698
2016-08-19	89.62	90.10	89.21	90.00	909568
2016-08-22	89.93	90.19	89.58	89.98	853959
2016-08-23	90.43	90.57	90.12	90.14	909079
2016-08-24	90.31	90.55	89.71	89.93	787208
2016-08-25	90.00	90.36	89.71	90.26	1025640
2016-08-26	90.60	91.12	89.77	90.45	1996882
2016-08-29	90.74	91.15	90.17	90.69	1416727
2016-08-30	90.93	91.29	90.64	91.26	1226174
2016-08-31	91.48	91.69	90.60	91.67	1798056
2016-09-01	91.90	92.02	90.40	91.24	1633753
2016-09-02	90.88	91.77	90.88	91.64	1261335
2016-09-06	91.40	91.62	89.95	90.12	1801136
2016-09-07	89.93	90.30	89.55	90.14	3638642
2016-09-08	90.29	91.12	89.93	91.02	1781176
2016-09-09	90.86	91.60	90.67	90.95	3208172
2016-09-12	90.69	92.40	90.29	92.17	3022491
2016-09-13	91.05	91.40	89.25	89.93	2593992
2016-09-14	89.83	90.10	88.98	89.12	1660995
2016-09-15	88.74	90.90	88.45	90.74	2138362
2016-09-16	90.10	90.36	89.52	90.10	2327088
2016-09-19	90.69	91.37	90.29	90.67	1337606
2016-09-20	91.38	91.40	90.21	90.36	1278200
2016-09-21	90.95	91.55	90.27	91.12	1770708
2016-09-22	91.50	91.62	90.51	90.81	2054877
2016-09-23	90.55	91.45	90.17	90.17	2610445
2016-09-26	89.45	89.69	88.06	88.17	2412623
2016-09-27	87.93	89.14	87.62	89.05	1785394
2016-09-28	89.17	89.69	88.69	89.64	1316217
2016-09-29	89.31	90.45	88.40	88.76	1746089
2016-09-30	89.38	90.24	88.90	89.81	1791081
2016-10-03	89.48	90.10	89.14	89.55	1055696
2016-10-04	89.81	91.31	89.10	91.14	4317688
2016-10-05	91.67	92.83	91.38	92.48	2930519
2016-10-06	92.57	92.88	91.90	92.76	1593443
2016-10-07	92.71	92.98	91.64	92.60	1554980
2016-10-10	93.40	93.48	92.90	93.31	1378540
2016-10-11	93.00	93.86	92.05	92.26	3143791
2016-10-12	92.36	92.86	92.05	92.17	1708101
2016-10-13	91.26	91.29	89.39	90.17	1900657
2016-10-14	91.43	91.61	89.61	90.21	3345658
2016-10-17	90.36	90.54	89.05	89.12	1967485
2016-10-18	89.98	90.40	89.17	90.21	2037193
2016-10-19	91.24	92.77	89.55	92.31	4134050
2016-10-20	92.57	93.31	91.67	92.76	3285345
2016-10-21	91.93	92.69	91.64	92.38	2367316
2016-10-24	92.93	93.29	92.64	92.67	1687860
2016-10-25	92.48	93.14	92.24	92.57	1449144
2016-10-26	92.29	93.36	92.17	93.00	1740175
2016-10-27	93.55	94.35	93.29	93.64	1857905
2016-10-28	93.79	93.88	92.60	93.21	2201916
2016-10-31	93.60	94.04	93.31	93.33	1474835
2016-11-01	93.57	93.88	92.10	92.93	2243357
2016-11-02	92.43	92.64	91.50	91.95	2340575
2016-11-03	92.19	92.80	91.50	91.69	2465815
2016-11-04	91.83	92.17	91.02	91.07	1896121
2016-11-07	92.86	93.67	92.57	92.95	2384769
2016-11-08	92.90	93.08	92.14	92.57	2262281
2016-11-09	93.98	97.36	93.43	96.69	4478801
2016-11-10	97.98	100.29	97.82	98.62	5992427
2016-11-11	98.38	100.00	98.21	99.64	4282853
2016-11-14	100.00	102.85	99.90	102.02	4062299
2016-11-15	101.05	102.33	99.88	102.33	3601152
2016-11-16	99.05	102.76	99.05	101.95	4159313
2016-11-17	102.17	105.02	102.00	104.79	3958461
2016-11-18	104.76	106.07	104.31	105.93	3182815
2016-11-21	106.19	106.50	105.48	106.24	2396045
2016-11-22	106.43	106.86	105.21	105.95	2658088
2016-11-23	106.21	106.81	105.67	106.21	1774867
2016-11-25	106.21	106.48	105.98	106.31	813184
2016-11-28	105.67	106.11	104.74	104.86	1809428
2016-11-29	105.10	105.55	104.74	105.12	1331605
2016-11-30	106.19	107.88	106.17	107.74	2921893
2016-12-01	107.95	109.88	107.43	109.14	2995860
2016-12-02	108.93	108.95	107.24	107.64	1981967
2016-12-05	108.71	109.14	108.10	108.40	2240558
2016-12-06	108.95	109.60	108.31	109.52	1769839
2016-12-07	109.52	110.81	108.83	110.69	1868972
2016-12-08	111.07	112.62	111.00	111.86	2360575
2016-12-09	111.57	112.50	110.35	112.50	2121883
2016-12-12	111.86	113.37	111.29	111.60	1998667
2016-12-13	112.10	112.60	111.21	112.05	1666434
2016-12-14	110.93	113.02	110.40	111.38	3190461
2016-12-15	111.93	112.79	111.00	111.81	1888189
2016-12-16	112.36	112.67	110.81	110.93	2134355
2016-12-19	111.05	111.61	110.49	111.57	1156981
2016-12-20	112.24	113.45	112.05	113.45	1305117
2016-12-21	113.81	113.93	112.38	112.86	1492207
2016-12-22	112.69	112.98	112.02	112.64	1500689
2016-12-23	112.83	113.23	112.36	113.19	1106723
2016-12-27	113.29	113.71	113.12	113.60	785059
2016-12-28	113.64	113.71	112.17	112.38	1140699
2016-12-29	112.43	112.55	110.81	111.24	1180840
2016-12-30	111.79	112.21	111.24	111.95	1456329
2017-01-03	112.98	113.43	111.17	111.86	2383177
2017-01-04	112.10	112.89	111.89	112.71	1906730
2017-01-05	112.26	112.86	110.79	111.26	1520197
2017-01-06	111.79	112.24	111.10	112.00	1417427
2017-01-09	111.55	112.01	110.74	111.26	1381435
2017-01-10	111.36	112.24	110.74	111.10	2085026
2017-01-11	110.71	111.40	110.40	111.36	3890274
2017-01-12	110.95	111.31	109.83	110.33	2641242
2017-01-13	111.00	112.33	110.50	110.76	1741106
2017-01-17	109.86	109.86	108.14	108.48	3478314
2017-01-18	108.83	110.14	107.83	110.00	3034788
2017-01-19	109.67	109.81	106.69	107.83	2945086
2017-01-20	108.29	109.27	107.71	108.14	1876009
2017-01-23	107.90	108.93	107.50	108.10	1887690
2017-01-24	108.67	110.13	108.14	109.43	2360047
2017-01-25	110.88	111.95	110.38	111.86	2096950
2017-01-26	111.95	112.71	111.63	112.43	1742075
2017-01-27	111.90	112.50	111.55	111.83	1402511
2017-01-30	110.86	111.40	109.50	110.67	1990117
2017-01-31	110.12	111.00	109.48	109.98	1725118
2017-02-01	110.83	111.62	109.17	109.40	2369331
2017-02-02	108.60	109.39	108.12	109.07	1453865
2017-02-03	111.14	111.52	109.88	110.98	2251120
2017-02-06	110.07	111.25	109.86	110.55	1350089
2017-02-07	111.05	111.12	110.24	109.74	1452538
2017-02-08	108.69	109.26	108.33	109.02	1761262
2017-02-09	109.48	110.71	108.93	110.50	1594383
2017-02-10	111.07	111.31	110.45	111.02	1182011
2017-02-13	111.31	112.93	111.31	111.86	2669163
2017-02-14	112.02	114.12	111.73	113.98	1879107
2017-02-15	114.31	115.14	113.71	114.90	1805285
2017-02-16	114.60	114.88	113.36	114.29	1654280
2017-02-17	113.45	114.19	112.88	114.19	1107033
2017-02-21	114.62	115.05	113.71	114.26	1278652
2017-02-22	113.33	115.30	113.21	114.64	1213548
2017-02-23	114.76	115.55	113.64	115.55	1806328
2017-02-24	114.55	115.40	114.00	114.55	2490035
2017-02-27	114.38	115.17	114.31	114.71	2327348
2017-02-28	113.88	115.07	113.86	114.81	1936431
2017-03-01	117.02	118.76	116.90	118.33	2279180
2017-03-02	118.26	118.33	115.55	115.62	1734056
2017-03-03	115.55	116.21	115.43	115.81	1915541
2017-03-06	114.81	115.21	114.10	114.83	1549062
2017-03-07	114.48	115.14	114.04	114.12	1572836
2017-03-08	115.64	115.86	114.14	114.29	1705472
2017-03-09	114.64	115.74	114.26	114.48	1730309
2017-03-10	115.12	115.31	113.07	113.60	2027887
2017-03-13	113.57	114.12	113.26	113.52	1466900
2017-03-14	112.76	113.36	111.93	113.17	1383857
2017-03-15	113.83	114.21	111.67	111.95	2376593
2017-03-16	112.62	113.43	112.26	112.64	2472770
2017-03-17	112.76	113.05	111.18	111.50	3306278
2017-03-20	111.21	111.38	110.00	110.07	1935014
2017-03-21	110.81	110.95	104.45	104.76	3722940
2017-03-22	104.21	105.60	102.62	104.98	2485989
2017-03-23	104.81	106.48	104.40	105.52	2326857
2017-03-24	106.00	106.43	104.79	105.74	2133446
2017-03-27	103.00	105.24	101.74	105.17	2450136
2017-03-28	104.76	107.51	104.36	106.90	2226869
2017-03-29	106.67	106.98	105.52	105.88	1380850
2017-03-30	105.76	108.19	105.52	107.69	1291386
2017-03-31	107.26	107.57	106.40	106.43	1428869
2017-04-03	106.67	107.00	105.00	106.48	1714814
2017-04-04	105.79	106.45	105.62	106.05	1384086
2017-04-05	107.55	107.55	104.62	104.71	1678425
2017-04-06	104.50	105.66	103.86	105.50	2021813
2017-04-07	104.55	105.74	104.36	104.93	1744805
2017-04-10	104.88	105.52	103.90	104.26	1330414
2017-04-11	103.64	104.17	102.81	103.86	2165755
2017-04-12	103.31	103.95	102.38	102.93	1786547
2017-04-13	102.33	103.36	101.45	101.48	1565535
2017-04-17	101.67	102.89	101.21	102.74	2017080
2017-04-18	101.83	102.52	100.69	101.36	2283214
2017-04-19	102.21	102.79	101.02	101.50	1956775
2017-04-20	102.52	104.24	101.74	103.98	2340894
2017-04-21	103.48	103.86	102.19	102.21	2335787
2017-04-24	105.05	105.07	103.85	104.12	2090246
2017-04-25	104.93	105.29	103.93	103.93	1634779
2017-04-26	103.83	105.42	103.71	104.36	1662433
2017-04-27	104.48	104.52	103.10	103.76	1602533
2017-04-28	103.62	104.29	102.71	102.81	1601031
2017-05-01	103.45	104.33	102.90	103.76	1530416
2017-05-02	103.79	104.10	102.89	103.50	1587550
2017-05-03	103.02	105.23	102.81	105.12	1874236
2017-05-04	106.05	106.43	104.68	104.90	1676283
2017-05-05	105.17	105.40	103.62	104.12	1176542
2017-05-08	104.10	104.50	103.69	104.14	774510
2017-05-09	104.36	104.81	103.07	102.79	1247557
2017-05-10	102.43	103.40	102.38	103.26	1123289
2017-05-11	102.71	103.07	101.52	102.45	1576302
2017-05-12	101.76	102.43	101.02	102.40	1559875
2017-05-15	102.67	103.44	102.55	103.26	1068622
2017-05-16	103.50	104.26	103.10	104.12	1227124
2017-05-17	101.95	102.83	99.39	100.02	2419979
2017-05-18	99.95	101.02	99.69	100.31	1538980
2017-05-19	100.57	101.45	100.31	100.60	1509711
2017-05-22	100.98	101.54	100.21	100.95	1281522
2017-05-23	101.02	102.96	100.76	102.45	1124022
2017-05-24	102.88	102.88	100.93	101.31	1353951
2017-05-25	101.55	102.20	101.10	101.50	1069580
2017-05-26	101.38	101.69	101.02	101.33	701900
2017-05-30	100.62	100.93	99.36	100.17	1074680
2017-05-31	100.26	100.36	98.02	99.17	2057232
2017-06-01	99.71	101.05	98.70	101.00	1528627
2017-06-02	100.21	101.19	99.55	100.38	2180448
2017-06-05	100.38	101.50	100.19	100.60	1636614
2017-06-06	99.76	100.43	99.26	99.86	1589837
2017-06-07	100.14	100.95	99.93	100.62	2510626
2017-06-08	100.67	104.45	100.52	103.29	2899115
2017-06-09	103.95	105.26	103.86	105.02	2452949
2017-06-12	105.24	106.40	103.88	104.98	1543658
2017-06-13	105.69	106.12	105.12	105.45	1358154
2017-06-14	104.45	106.10	103.71	106.02	1493479
2017-06-15	105.45	106.51	105.31	105.74	1330257
2017-06-16	105.83	105.98	105.00	105.55	1746612
2017-06-19	106.00	106.69	105.38	105.64	1130142
2017-06-20	105.31	105.38	104.48	104.64	1411167
2017-06-21	104.67	104.79	103.67	103.93	1104012
2017-06-22	103.62	103.88	102.88	103.19	1351080
2017-06-23	103.69	104.17	102.38	102.79	1703305
2017-06-26	103.02	104.26	102.64	103.45	1378935
2017-06-27	104.12	105.36	103.67	104.33	1308953
2017-06-28	105.14	106.74	105.11	106.62	1874064
2017-06-29	109.10	110.71	107.12	108.60	2480854
2017-06-30	109.17	109.35	107.52	108.12	1598862
2017-07-03	108.86	110.19	108.71	109.81	1163914
2017-07-05	110.00	110.21	109.10	109.86	1506577
2017-07-06	109.86	110.07	108.38	108.40	1643901
2017-07-07	108.79	108.83	107.68	108.26	1702861
2017-07-10	107.98	108.50	107.55	107.98	1047373
2017-07-11	108.17	108.46	107.62	108.05	1177579
2017-07-12	107.71	108.48	107.38	108.17	1070453
2017-07-13	108.29	108.50	107.71	108.48	963409
2017-07-14	107.21	107.52	106.17	106.69	2540215
2017-07-17	106.60	107.45	106.10	106.93	984734
2017-07-18	106.21	106.76	105.73	106.21	1319993
2017-07-19	106.60	107.07	105.62	106.57	1417290
2017-07-20	107.76	110.79	107.19	110.14	2604344
2017-07-21	109.90	112.24	109.90	110.19	2491423
2017-07-24	110.12	111.21	110.12	110.93	1783033
2017-07-25	112.93	113.45	112.29	112.40	2581454
2017-07-26	112.40	112.79	111.12	111.31	2371305
2017-07-27	111.29	112.46	110.90	111.62	2630261
2017-07-28	111.45	112.12	111.10	111.62	1540506
2017-07-31	111.88	113.25	111.88	112.67	1668904
2017-08-01	113.29	113.93	112.71	113.93	1995998
2017-08-02	113.64	114.26	113.36	114.12	1415874
2017-08-03	113.83	114.26	113.43	113.90	1201796
2017-08-04	114.76	115.79	114.43	115.14	1897614
2017-08-07	115.02	115.24	114.55	114.67	1353948
2017-08-08	114.31	116.43	114.31	114.10	1391368
2017-08-09	113.48	113.88	112.98	113.55	1829346
2017-08-10	112.60	112.98	111.10	111.14	2195101
2017-08-11	111.62	111.98	109.90	110.26	1921517
2017-08-14	111.26	112.24	111.21	111.57	1348058
2017-08-15	112.60	113.05	111.76	111.88	1392641
2017-08-16	112.00	112.52	111.19	111.48	1517396
2017-08-17	111.26	111.57	109.83	109.90	1952404
2017-08-18	109.40	110.64	109.26	109.81	1845845
2017-08-21	109.86	109.86	109.24	109.24	2137742
2017-08-22	109.69	110.01	109.48	109.83	1627520
2017-08-23	109.10	110.43	108.88	109.88	1383790
2017-08-24	109.90	110.31	109.57	109.88	1585539
2017-08-25	110.31	110.55	109.88	109.88	1482679
2017-08-28	110.29	110.31	109.64	109.86	1394611
2017-08-29	108.76	110.00	108.33	109.69	2110119
2017-08-30	109.76	110.69	109.50	110.24	1842760
2017-08-31	110.93	110.93	109.67	109.74	1796256
2017-09-01	109.62	110.75	109.60	110.21	1292087
2017-09-05	109.64	109.90	107.81	108.05	2342736
2017-09-06	108.74	108.79	106.88	107.31	1676449
2017-09-07	107.24	107.26	103.76	103.95	2223051
2017-09-08	103.90	105.55	103.71	104.69	2526998
2017-09-11	105.93	106.71	105.40	106.38	1693175
2017-09-12	106.64	107.50	102.45	106.64	2501624
2017-09-13	106.19	106.96	106.19	106.45	1975572
2017-09-14	106.31	106.51	104.62	104.93	1862566
2017-09-15	104.86	105.45	104.48	105.10	3198749
2017-09-18	105.26	105.95	105.10	105.33	1883901
2017-09-19	105.33	106.69	105.19	106.31	2495020
2017-09-20	106.45	107.26	105.48	106.81	1757055
2017-09-21	106.93	108.07	106.67	107.71	1411356
2017-09-22	107.36	107.76	106.31	107.67	1240262
2017-09-25	107.48	108.33	107.21	107.93	1359732
2017-09-26	107.93	108.21	107.48	107.60	1182714
2017-09-27	109.31	110.60	108.62	109.71	2007324
2017-09-28	109.81	110.29	109.24	110.24	1291688
2017-09-29	110.29	112.36	110.10	111.76	1733034
2017-10-02	111.81	112.33	111.10	112.29	1149831
2017-10-03	112.07	112.48	111.19	111.62	859647
2017-10-04	111.31	111.57	110.21	110.40	1172596
2017-10-05	111.29	113.64	110.62	113.38	1895742
2017-10-06	113.69	114.52	112.95	113.55	1324822
2017-10-09	113.81	113.81	112.71	113.05	135043
2017-10-10	113.10	113.88	112.95	113.60	810080
2017-10-11	113.17	113.31	112.43	112.74	1078728
2017-10-12	112.95	113.38	111.35	111.55	1093194
2017-10-13	111.36	112.33	110.38	111.19	1193698
2017-10-16	111.45	112.07	111.27	111.98	1065914
2017-10-17	112.36	112.36	110.69	110.76	1263306
2017-10-18	111.33	111.55	110.69	110.81	1783765
2017-10-19	106.24	111.82	106.24	111.29	2179017
2017-10-20	112.62	114.17	112.45	113.10	2158932
2017-10-23	112.93	113.31	112.45	112.88	1642639
2017-10-24	113.60	114.12	113.07	113.29	1698699
2017-10-25	113.81	113.93	112.74	113.76	1979174
2017-10-26	114.29	115.98	114.07	115.76	1726074
2017-10-27	115.12	116.49	114.95	116.05	1524847
2017-10-30	116.26	117.55	115.90	116.93	2973613
2017-10-31	116.86	117.90	116.69	117.24	2189969
2017-11-01	117.50	118.83	117.50	117.98	3229709
2017-11-02	117.74	118.43	116.43	118.07	2651223
2017-11-03	117.83	117.98	116.60	117.95	2222581
2017-11-06	117.52	117.98	117.07	117.81	1217101
2017-11-07	117.81	117.99	114.67	114.83	2400554
2017-11-08	114.60	114.60	113.43	112.90	2512363
2017-11-09	112.45	113.17	110.92	111.31	2803676
2017-11-10	111.48	111.83	109.76	109.83	3343339
2017-11-13	109.43	110.86	108.88	110.69	2644251
2017-11-14	110.31	111.55	109.93	111.52	1857233
2017-11-15	110.57	112.10	110.17	111.48	1546133
2017-11-16	111.93	112.68	111.24	111.36	1361270
2017-11-17	110.52	111.99	110.31	111.48	1122129
2017-11-20	111.93	112.12	111.36	111.86	1503037
2017-11-21	111.93	112.10	110.40	110.88	1792340
2017-11-22	111.07	111.40	110.54	110.69	1114030
2017-11-24	110.98	111.17	110.29	110.33	428183
2017-11-27	110.48	110.95	110.24	110.69	1326770
2017-11-28	111.00	113.50	110.76	113.17	5964556
2017-11-29	114.07	118.36	114.07	116.95	5281809
2017-11-30	117.86	119.33	116.88	117.67	3971641
2017-12-01	117.98	118.64	114.79	118.10	6243665
2017-12-04	119.64	121.69	119.45	119.62	3176607
2017-12-05	120.10	120.31	118.21	118.57	2064652
2017-12-06	118.12	118.80	117.57	117.57	1601819
2017-12-07	117.31	118.40	116.71	118.05	1790021
2017-12-08	118.43	118.83	117.52	118.60	1545951
2017-12-11	118.60	119.11	118.10	118.45	1274911
2017-12-12	119.10	120.37	118.45	119.71	1656138
2017-12-13	119.31	119.76	117.62	117.67	1386719
2017-12-14	118.10	118.14	116.35	116.60	1440612
2017-12-15	117.36	118.89	116.71	117.93	3734003
2017-12-18	118.98	119.48	118.50	119.07	1729243
2017-12-19	119.83	120.00	118.81	119.12	1333104
2017-12-20	120.17	120.55	118.18	118.67	1228874
2017-12-21	119.14	120.48	119.11	119.98	1172328
2017-12-22	120.40	120.67	119.29	120.12	1002191
2017-12-26	119.79	120.43	118.67	119.14	636319
2017-12-27	119.12	119.33	118.26	119.00	965881
2017-12-28	119.10	119.38	118.48	119.33	712510
2017-12-29	119.45	119.67	118.38	118.38	1103040
2018-01-02	119.05	119.27	118.21	118.86	1051448
2018-01-03	118.86	120.55	118.48	120.14	1432505
2018-01-04	120.76	122.95	120.76	121.60	1600146
2018-01-05	122.12	122.24	120.62	121.98	1404884
2018-01-08	122.26	122.76	121.69	122.62	1480214
2018-01-09	123.31	125.40	123.19	124.02	1722872
2018-01-10	124.24	127.04	124.14	125.50	1694991
2018-01-11	126.29	126.86	125.56	126.57	1522307
2018-01-12	127.29	128.36	125.98	126.52	1855730
2018-01-16	126.74	127.62	125.69	126.38	1693910
2018-01-17	127.05	127.33	125.50	126.86	2038328
2018-01-18	129.29	132.62	126.36	128.90	3311460
2018-01-19	129.52	131.27	129.26	130.48	2420423
2018-01-22	130.50	131.26	129.43	130.67	1491478
2018-01-23	130.05	131.67	129.76	130.64	2140231
2018-01-24	131.31	132.26	130.62	130.95	1904225
2018-01-25	131.62	131.64	129.67	130.21	2076634
2018-01-26	130.57	132.02	129.98	132.02	1790817
2018-01-29	131.79	132.96	131.64	131.88	1645206
2018-01-30	130.74	132.50	130.55	131.02	1844155
2018-01-31	131.02	132.48	130.79	131.40	1555315
2018-02-01	131.02	132.83	131.02	132.62	1433588
2018-02-02	132.31	133.31	130.81	131.21	1852118
2018-02-05	129.45	131.04	125.60	125.93	2926528
2018-02-06	123.14	128.17	121.64	127.88	3108588
2018-02-07	127.24	129.40	126.90	127.36	1894822
2018-02-08	127.50	127.55	121.52	121.60	2041909
2018-02-09	123.64	125.81	120.86	124.81	3147462
2018-02-12	125.50	127.74	124.76	126.19	1546317
2018-02-13	125.38	127.21	125.05	126.98	941082
2018-02-14	126.76	130.55	126.55	130.33	1309601
2018-02-15	130.95	131.99	129.88	130.55	1597879
2018-02-16	129.95	131.57	129.88	130.86	1200240
2018-02-20	130.36	131.64	129.45	130.00	1218511
2018-02-21	130.19	132.98	129.93	131.17	1595782
2018-02-22	131.98	132.36	129.00	129.33	1547403
2018-02-23	129.88	131.83	129.69	131.81	1375512
2018-02-26	132.29	132.90	131.14	132.83	1363992
2018-02-27	132.02	133.79	130.83	130.83	1537191
2018-02-28	131.29	132.88	129.36	129.40	1717789
2018-03-01	129.33	130.43	127.24	128.31	1756267
2018-03-02	127.62	129.57	125.69	129.26	1505278
2018-03-05	127.93	131.14	127.02	130.76	1267764
2018-03-06	131.43	131.64	129.50	131.55	1240968
2018-03-07	130.17	131.35	129.10	131.00	1269407
2018-03-08	131.48	131.81	129.12	131.00	913978
2018-03-09	132.17	133.52	131.26	133.40	1068325
2018-03-12	133.60	134.07	132.19	132.38	1209050
2018-03-13	133.10	133.24	131.45	131.86	1492058
2018-03-14	132.45	132.45	129.24	130.05	1374085
2018-03-15	130.93	130.93	128.98	130.02	1128477
2018-03-16	130.17	132.11	129.81	131.05	3201253
2018-03-19	130.93	131.37	129.12	130.86	1850252
2018-03-20	131.33	132.05	129.95	130.12	1347838
2018-03-21	130.38	131.86	129.06	130.29	1272394
2018-03-22	128.48	129.21	124.05	124.55	2168346
2018-03-23	124.98	125.50	120.40	120.67	2370209
2018-03-26	122.79	124.57	121.32	124.33	1783492
2018-03-27	127.02	127.14	121.88	122.81	3021621
2018-03-28	123.10	123.77	121.33	122.69	1850668
2018-03-29	123.40	124.67	122.26	123.90	1523469
2018-04-02	123.50	124.37	119.36	121.26	2121500
2018-04-03	121.76	123.98	121.43	123.67	1796871
2018-04-04	121.81	125.71	121.55	125.40	1790008
2018-04-05	126.10	126.50	124.62	125.93	2003450
2018-04-06	124.02	124.69	120.43	121.71	1736505
2018-04-09	122.64	125.65	122.38	122.95	1661575
2018-04-10	124.98	125.64	123.62	125.17	1602949
2018-04-11	124.05	125.13	123.62	124.29	1201450
2018-04-12	125.31	127.14	124.94	126.31	1307299
2018-04-13	127.29	127.38	123.11	123.69	1127009
2018-04-16	124.76	124.95	123.24	123.81	1158033
2018-04-17	124.88	125.14	120.95	121.64	1487376
2018-04-18	122.26	122.64	120.10	120.55	2047305
2018-04-19	122.02	124.93	121.71	124.67	1649481
2018-04-20	125.05	126.79	124.73	125.50	2054791
2018-04-23	126.62	127.93	126.02	127.45	2787638
2018-04-24	128.24	130.24	127.90	128.62	3949039
2018-04-25	128.31	128.90	126.83	128.07	1877095
2018-04-26	127.86	128.21	126.86	126.95	1592238
2018-04-27	126.81	127.92	126.17	127.17	1998516
2018-04-30	127.60	128.29	125.69	125.71	1705525
2018-05-01	125.43	126.88	124.43	126.36	1162953
2018-05-02	125.81	128.05	125.57	125.86	1991427
2018-05-03	124.95	125.95	123.29	124.88	2148712
2018-05-04	124.05	127.20	123.55	126.45	1520504
2018-05-07	126.62	128.43	126.14	127.93	1500828
2018-05-08	127.93	130.76	127.69	129.10	1713511
2018-05-09	129.62	131.48	128.88	129.87	1103773
2018-05-10	130.02	131.51	129.30	131.05	943710
2018-05-11	131.05	131.96	130.76	131.10	757515
2018-05-14	131.48	132.00	130.71	130.95	814067
2018-05-15	130.90	133.10	130.50	132.12	1566112
2018-05-16	131.67	132.07	130.76	131.69	1348827
2018-05-17	131.36	132.20	130.40	131.98	1193238
2018-05-18	132.10	132.10	130.62	130.74	1341939
2018-05-21	131.24	131.60	129.71	130.55	1657445
2018-05-22	130.86	133.40	130.60	132.21	1617003
2018-05-23	131.71	132.50	130.90	131.60	1393484
2018-05-24	131.31	131.55	129.12	130.86	1477121
2018-05-25	130.05	130.90	129.60	130.50	1073533
2018-05-29	129.48	130.07	124.05	124.93	2695543
2018-05-30	126.14	126.94	124.57	126.40	1871847
2018-05-31	126.31	126.62	124.67	125.00	2042486
2018-06-01	126.95	127.67	126.24	126.67	1366568
2018-06-04	127.55	127.74	126.88	127.67	975389
2018-06-05	126.95	127.33	126.04	126.95	1221174
2018-06-06	127.40	129.83	127.21	129.50	1210560
2018-06-07	129.98	130.61	128.62	129.57	1197930
2018-06-08	129.45	130.02	128.79	130.00	1035791
2018-06-11	130.19	130.85	128.98	129.05	1069381
2018-06-12	129.38	129.98	127.88	128.57	1346475
2018-06-13	129.00	130.23	127.98	128.07	1639878
2018-06-14	128.40	128.67	124.60	124.86	2407313
2018-06-15	124.38	124.98	123.14	124.57	3656330
2018-06-18	123.52	124.93	122.95	124.48	1827375
2018-06-19	123.62	124.44	123.17	124.36	1763796
2018-06-20	125.00	125.45	123.71	123.76	1056465
2018-06-21	123.31	124.93	122.40	123.95	1305667
2018-06-22	124.57	124.81	122.71	122.88	1916988
2018-06-25	122.64	123.50	121.35	123.12	2209107
2018-06-26	122.86	123.12	121.55	122.45	2478384
2018-06-27	122.05	123.48	120.69	120.69	2142331
2018-06-28	120.95	121.98	119.79	120.60	1378816
2018-06-29	121.79	122.60	120.10	120.10	2056175
2018-07-02	119.60	121.83	119.40	121.81	1297158
2018-07-03	122.10	122.60	119.98	120.19	703914
2018-07-05	121.14	121.83	120.29	120.95	1542990
2018-07-06	120.67	122.52	119.93	121.93	1412482
2018-07-09	122.38	125.38	122.21	125.19	1234571
2018-07-10	125.55	125.98	124.05	124.57	1282234
2018-07-11	124.14	124.81	123.20	123.50	1154063
2018-07-12	124.40	124.55	121.88	122.74	1319297
2018-07-13	122.57	122.57	120.81	121.26	1544098
2018-07-16	121.69	123.21	121.69	122.95	1028843
2018-07-17	123.07	124.38	122.57	123.81	1657262
2018-07-18	123.43	126.31	121.67	126.14	2437659
2018-07-19	120.07	123.07	118.45	120.29	3412131
2018-07-20	120.24	120.88	118.36	118.90	2912194
2018-07-23	118.62	121.19	118.55	120.83	2093297
2018-07-24	121.12	122.64	120.65	121.07	2290075
2018-07-25	120.86	121.50	119.74	120.67	1911251
2018-07-26	121.00	122.65	121.00	121.57	1414851
2018-07-27	121.88	122.74	121.29	122.19	1281240
2018-07-30	122.33	123.49	122.21	122.48	1553336
2018-07-31	123.02	123.02	120.74	120.98	2284493
2018-08-01	121.40	122.65	121.33	121.69	1594305
2018-08-02	121.17	122.60	120.57	122.19	1068014
2018-08-03	121.98	122.92	121.98	122.86	1086703
2018-08-06	122.57	123.10	121.36	122.43	999449
2018-08-07	122.79	124.05	122.79	123.12	1271744
2018-08-08	123.05	124.21	122.69	122.87	859665
2018-08-09	122.60	122.83	121.58	121.90	1009677
2018-08-10	120.38	121.26	119.93	120.83	1087630
2018-08-13	120.79	121.45	120.12	120.26	1129836
2018-08-14	120.36	123.83	120.36	123.45	1664711
2018-08-15	122.57	123.17	121.67	122.21	985803
2018-08-16	122.79	124.88	122.79	124.29	1153587
2018-08-17	123.98	125.17	123.88	124.83	1128430
2018-08-20	124.76	125.14	124.14	124.50	832565
2018-08-21	124.74	126.37	124.12	125.50	1126315
2018-08-22	125.14	125.83	124.45	125.45	772751
2018-08-23	125.31	125.48	123.49	123.83	957102
2018-08-24	124.38	124.40	122.95	123.12	857952
2018-08-27	123.62	124.98	123.21	124.40	913369
2018-08-28	124.71	124.79	123.74	124.10	631943
2018-08-29	124.33	124.33	123.02	123.81	766203
2018-08-30	123.48	123.90	122.50	122.69	819102
2018-08-31	122.36	123.10	121.88	123.00	849502
2018-09-04	122.98	124.26	122.40	124.14	1221687
2018-09-05	124.17	125.19	124.14	124.57	899752
2018-09-06	124.76	124.94	124.07	124.40	811689
2018-09-07	124.93	125.00	123.12	123.76	797531
2018-09-10	124.19	124.33	123.10	123.24	557515
2018-09-11	122.98	124.19	122.98	123.50	589023
2018-09-12	123.21	123.62	120.60	120.64	1139778
2018-09-13	121.07	121.14	118.88	118.95	1646321
2018-09-14	119.10	119.79	118.86	119.55	1605061
2018-09-17	120.02	120.19	119.29	119.62	1145770
2018-09-18	119.74	119.81	118.80	119.19	1045377
2018-09-19	119.48	121.83	119.10	121.36	1420594
2018-09-20	121.98	123.30	121.98	122.79	1103008
2018-09-21	122.93	123.12	122.10	122.48	2024218
2018-09-24	122.29	122.43	120.57	120.67	1110116
2018-09-25	121.19	121.21	119.67	119.79	970445
2018-09-26	120.33	120.52	118.26	118.45	1174481
2018-09-27	118.45	118.45	116.33	116.43	1365686
2018-09-28	115.69	116.31	115.26	115.57	1391128
2018-10-01	116.48	116.69	114.70	115.12	983380
2018-10-02	114.98	115.67	113.93	114.93	1259076
2018-10-03	115.52	117.26	115.00	116.57	1780541
2018-10-04	116.64	119.35	116.50	117.60	1687275
2018-10-05	118.05	118.70	116.43	116.64	1353893
2018-10-08	116.52	119.05	116.43	118.43	1500985
2018-10-09	118.05	118.25	117.19	117.69	1430383
2018-10-10	118.21	119.43	115.95	116.02	1719625
2018-10-11	115.60	116.38	112.61	112.95	2884036
2018-10-12	114.33	114.74	109.36	111.62	2427380
2018-10-15	111.69	112.55	111.01	111.40	1833447
2018-10-16	112.14	112.24	110.53	112.12	1606743
2018-10-17	111.81	114.67	111.00	113.60	2149488
2018-10-18	115.71	118.10	114.60	114.95	2184905
2018-10-19	114.69	117.31	113.76	116.48	2457400
2018-10-22	116.40	117.02	112.00	112.10	2828456
2018-10-23	110.17	112.86	109.79	112.14	2599611
2018-10-24	112.05	112.05	109.48	109.67	2667666
2018-10-25	110.81	113.05	110.33	111.93	2504664
2018-10-26	110.95	111.90	109.86	110.67	3750793
2018-10-29	112.50	114.67	112.26	113.74	3006786
2018-10-30	114.31	115.26	112.38	114.95	2800200
2018-10-31	115.86	118.40	115.71	117.05	2758460
2018-11-01	117.62	118.02	116.54	117.14	1997714
2018-11-02	118.07	118.77	116.10	117.07	1770888
2018-11-05	117.55	118.68	117.18	118.40	2103315
2018-11-06	118.14	119.26	117.60	118.98	2038569
2018-11-07	119.14	119.90	117.19	118.44	1666469
2018-11-08	117.95	119.83	117.94	119.36	2767388
2018-11-09	119.52	121.35	119.43	120.86	3374456
2018-11-12	120.90	121.69	120.14	120.33	3437404
2018-11-13	120.17	122.26	120.00	121.60	2217249
2018-11-14	122.29	123.26	118.33	120.29	2390320
2018-11-15	119.21	122.31	118.29	122.21	2427647
2018-11-16	121.31	123.12	121.07	122.40	2055558
2018-11-19	122.33	124.06	121.88	122.95	1775083
2018-11-20	121.98	123.00	120.74	121.29	2202264
2018-11-21	121.69	122.17	119.31	120.05	1581989
2018-11-23	118.98	120.93	118.52	119.93	590975
2018-11-26	121.38	122.81	121.26	121.71	1340518
2018-11-27	121.10	122.02	120.24	121.31	1670353
2018-11-28	121.50	122.26	119.74	121.26	1615708
2018-11-29	120.45	121.31	119.51	120.48	1559456
2018-11-30	120.36	122.29	120.07	121.67	1967879
2018-12-03	122.90	123.26	120.32	120.79	1908845
2018-12-04	120.21	120.40	114.31	115.17	2432459
2018-12-06	113.24	114.71	111.69	114.62	2863825
2018-12-07	114.64	115.88	112.67	113.48	2320302
2018-12-10	113.33	113.48	110.12	111.79	2495989
2018-12-11	112.64	113.54	110.14	110.86	1988368
2018-12-12	112.14	112.79	111.10	111.48	1845781
2018-12-13	111.71	111.94	109.05	109.57	1981848
2018-12-14	108.79	110.48	108.54	108.71	2260016
2018-12-17	108.17	109.42	107.00	107.50	2040770
2018-12-18	107.71	108.26	104.51	105.14	2267254
2018-12-19	104.79	105.95	102.29	103.10	2679898
2018-12-20	101.86	103.69	101.69	102.83	3301376
2018-12-21	102.10	104.12	100.62	100.90	3863600
2018-12-24	100.17	101.00	98.21	98.26	1419161
2018-12-26	98.29	101.98	96.86	101.98	2342569
2018-12-27	100.74	102.33	98.76	102.33	2644113
2018-12-28	102.64	103.55	101.45	102.26	1929295
2018-12-31	102.40	103.45	101.52	103.14	1551519
2019-01-02	102.05	105.83	101.88	105.69	2029403
2019-01-03	105.29	106.64	104.67	104.98	1482853
2019-01-04	106.83	108.14	106.43	107.74	1372208
2019-01-07	107.45	109.62	106.81	108.60	1505440
2019-01-08	109.02	109.43	107.31	108.86	1423524
2019-01-09	109.14	110.21	108.62	109.88	2447319
2019-01-10	107.62	109.86	107.62	109.19	2825276
2019-01-11	106.74	108.95	106.62	108.60	4761561
2019-01-14	107.62	110.36	107.62	109.88	3794875
2019-01-15	109.57	110.45	108.43	110.33	2735429
2019-01-16	111.38	113.92	110.86	113.19	2948418
2019-01-17	111.31	115.36	110.83	114.95	2440872
2019-01-18	115.45	117.64	114.74	117.36	2190121
2019-01-22	116.79	118.12	116.43	117.00	2775483
2019-01-23	117.62	118.29	117.19	117.64	2728267
2019-01-24	117.07	117.76	116.05	117.26	1538893
2019-01-25	117.38	118.14	116.60	117.55	1642275
2019-01-28	116.71	117.76	116.21	117.31	1356505
2019-01-29	116.98	117.95	116.98	117.40	1144487
2019-01-30	117.62	117.63	116.38	116.62	1599497
2019-01-31	115.86	116.36	114.00	116.19	2091319
2019-02-01	116.40	116.93	115.86	116.36	1828325
2019-02-04	116.43	116.86	115.79	116.86	1382015
2019-02-05	116.74	116.90	115.36	116.17	1370911
2019-02-06	115.88	116.83	115.31	115.55	1077957
2019-02-07	121.45	122.62	116.45	120.14	10751617
2019-02-08	120.14	120.67	118.29	119.62	5135675
2019-02-11	120.12	120.63	119.50	119.44	3170223
2019-02-12	120.57	121.76	120.24	121.00	2904425
2019-02-13	120.95	121.51	119.76	120.14	2607580
2019-02-14	119.02	119.05	117.45	118.43	2563247
2019-02-15	119.67	121.07	119.40	120.71	3389092
2019-02-19	120.17	121.73	119.08	121.69	2769279
2019-02-20	121.55	123.33	121.14	123.29	3031218
2019-02-21	123.36	124.00	122.79	123.40	3377739
2019-02-22	123.62	123.62	122.14	122.60	1881449
2019-02-25	123.26	123.52	121.86	122.05	2137547
2019-02-26	121.57	122.55	120.43	121.12	2288396
2019-02-27	121.31	121.90	120.60	121.57	1871878
2019-02-28	121.86	122.07	120.98	121.36	2111116
2019-03-01	121.43	123.67	121.29	123.33	3607000
2019-03-04	123.74	124.88	122.14	123.40	2646655
2019-03-05	123.17	123.71	121.24	123.10	2536287
2019-03-06	122.64	122.81	119.95	120.48	2226449
2019-03-07	119.57	119.67	117.37	117.93	2747291
2019-03-08	117.05	118.10	116.62	118.10	1447475
2019-03-11	118.38	119.21	117.62	118.86	1620350
2019-03-12	119.21	119.52	117.74	118.05	2701561
2019-03-13	118.36	119.40	117.43	119.05	2060485
2019-03-14	119.24	119.74	118.64	119.36	1294008
2019-03-15	119.10	120.00	118.62	119.00	2957637
2019-03-18	119.05	120.69	119.00	120.19	2119779
2019-03-19	120.67	121.00	117.69	117.81	2117754
2019-03-20	117.48	117.83	114.26	114.33	3899485
2019-03-21	113.52	113.71	111.93	112.24	2600833
2019-03-22	110.93	111.40	107.18	107.36	3786000
2019-03-25	107.62	109.00	105.98	106.83	2565369
2019-03-26	108.00	109.17	106.55	107.93	3252738
2019-03-27	107.43	108.64	106.75	108.10	5360965
2019-03-28	108.50	110.36	108.17	110.26	3288619
2019-03-29	111.21	111.64	110.11	110.79	3479310
2019-04-01	111.62	114.50	111.55	114.33	2813838
2019-04-02	114.17	116.32	113.45	115.45	2570669
2019-04-03	116.43	117.55	114.74	115.26	2384763
2019-04-04	114.55	115.90	114.12	115.36	2183867
2019-04-05	115.24	115.98	114.36	115.17	1936522
2019-04-08	114.67	115.76	114.48	115.57	1481032
2019-04-09	114.74	115.21	113.57	114.05	1855887
2019-04-10	114.29	114.76	113.10	114.55	1592654
2019-04-11	115.07	116.14	114.76	115.33	2154915
2019-04-12	117.07	118.29	115.69	117.29	2241046
2019-04-15	117.29	117.45	115.43	115.69	1597989
2019-04-16	116.05	118.02	115.43	117.88	1317372
2019-04-17	118.31	119.23	117.05	118.67	2176603
2019-04-18	118.62	118.88	114.95	117.50	2805161
2019-04-22	117.07	118.02	116.33	117.24	1904488
2019-04-23	117.57	118.00	116.12	117.95	2472214
2019-04-24	117.38	119.01	116.95	118.67	2306849
2019-04-25	118.19	120.17	117.80	119.55	2278742
2019-04-26	119.69	120.93	119.33	120.79	2867948
2019-04-29	120.88	123.23	120.71	122.14	2090102
2019-04-30	121.88	122.45	120.88	121.90	2191184
2019-05-01	121.60	122.43	120.29	120.67	2510465
2019-05-02	120.83	121.69	119.69	120.33	1888937
2019-05-03	120.62	121.71	120.55	121.36	1585835
2019-05-06	119.74	121.51	119.12	120.93	1199023
2019-05-07	119.48	119.81	117.83	118.62	1768945
2019-05-08	118.52	118.89	117.38	117.45	1395059
2019-05-09	116.14	118.12	115.86	117.86	2027707
2019-05-10	117.10	119.10	116.21	118.71	1525202
2019-05-13	116.52	117.07	114.45	113.87	2439027
2019-05-14	114.29	115.79	113.83	114.38	1564970
2019-05-15	113.29	113.74	111.57	113.31	1682403
2019-05-16	113.90	115.36	113.62	114.74	1528321
2019-05-17	113.67	115.80	113.31	114.00	2979347
2019-05-20	114.02	115.71	113.95	115.10	1722681
2019-05-21	115.50	116.42	115.48	116.14	1366997
2019-05-22	115.81	117.14	115.26	116.64	1962861
2019-05-23	115.95	115.95	113.88	114.55	2102318
2019-05-24	114.93	115.40	114.52	115.07	1551396
2019-05-28	114.86	115.48	113.24	113.38	2631155
2019-05-29	112.55	113.65	111.71	113.48	1619385
2019-05-30	113.74	114.40	111.64	112.60	1342928
2019-05-31	111.31	111.94	110.79	111.31	1638743
2019-06-03	111.12	112.79	110.83	112.07	1927070
2019-06-04	113.79	116.38	113.38	116.26	2065309
2019-06-05	116.21	117.57	115.24	117.45	1682293
2019-06-06	117.05	117.51	116.26	117.26	2255552
2019-06-07	117.14	117.31	115.55	116.26	1531271
2019-06-10	117.33	118.82	116.74	118.05	1262591
2019-06-11	118.76	119.79	118.29	119.19	1348092
2019-06-12	119.50	120.24	117.86	118.07	1533328
2019-06-13	118.07	119.43	118.02	118.40	1450830
2019-06-14	118.45	119.48	117.45	119.19	1237838
2019-06-17	119.24	119.86	116.33	116.60	1290408
2019-06-18	116.05	118.12	115.79	117.55	1734135
2019-06-19	118.19	119.74	116.69	116.79	1890018
2019-06-20	117.50	117.57	114.24	115.98	1681879
2019-06-21	115.98	117.24	115.62	115.79	2612939
2019-06-24	115.64	116.98	114.83	115.45	1190571
2019-06-25	115.36	115.65	113.76	115.07	1826297
2019-06-26	115.43	116.12	114.43	114.48	1594758
2019-06-27	114.81	115.21	113.69	114.71	2605840
2019-06-28	115.95	117.36	115.52	116.98	3081891
2019-07-01	117.93	118.95	117.13	118.00	1564098
2019-07-02	117.60	118.19	115.88	116.17	1274641
2019-07-03	117.19	117.31	116.10	116.83	1086294
2019-07-05	117.62	118.95	117.57	118.90	1386937
2019-07-08	117.88	118.00	117.10	117.60	1406586
2019-07-09	117.26	119.55	116.76	119.17	1997722
2019-07-10	119.14	119.14	118.12	118.45	1783414
2019-07-11	118.55	120.02	118.05	119.79	1450228
2019-07-12	120.17	120.38	119.57	120.12	1636370
2019-07-15	120.21	120.21	118.50	118.98	2182973
2019-07-16	119.05	119.05	117.60	118.19	1727976
2019-07-17	117.83	118.45	117.38	118.19	2192993
2019-07-18	118.45	122.12	117.38	121.50	2469068
2019-07-19	121.40	121.83	120.14	120.60	2153504
2019-07-22	120.24	120.88	119.64	120.10	1989671
2019-07-23	120.43	121.92	120.21	121.38	1420223
2019-07-24	121.38	123.00	120.83	122.71	1645904
2019-07-25	122.40	123.25	121.42	122.02	2384386
2019-07-26	122.26	123.21	121.95	122.98	1432060
2019-07-29	122.83	123.87	121.69	121.90	1600164
2019-07-30	121.24	122.43	120.50	122.36	1793228
2019-07-31	122.29	123.55	121.83	122.69	2502127
2019-08-01	122.43	123.02	117.76	118.17	2450631
2019-08-02	117.90	118.43	115.68	117.50	1883185
2019-08-05	115.67	115.67	111.33	112.79	1862854
2019-08-06	113.71	113.86	110.83	113.74	1834121
2019-08-07	111.33	112.50	109.43	112.21	2651116
2019-08-08	113.33	113.60	112.14	113.07	1450984
2019-08-09	112.71	113.33	111.54	112.74	1162315
2019-08-12	111.55	112.08	110.82	110.02	2212507
2019-08-13	110.19	112.86	109.29	111.26	1320613
2019-08-14	108.83	110.36	107.10	107.71	3607678
2019-08-15	108.29	109.21	107.52	108.21	1866707
2019-08-16	109.19	111.24	108.74	110.83	3520393
2019-08-19	112.45	112.74	111.33	111.81	1691595
2019-08-20	110.83	111.02	109.33	109.64	1758852
2019-08-21	110.40	110.79	109.36	110.05	1253474
2019-08-22	110.79	111.57	109.81	111.14	932549
2019-08-23	110.62	111.57	107.14	107.74	1630136
2019-08-26	108.74	109.62	107.79	109.57	1305479
2019-08-27	110.05	110.38	108.07	108.74	1358450
2019-08-28	108.14	111.31	108.05	110.98	1478121
2019-08-29	112.02	113.40	111.86	112.88	1146842
2019-08-30	113.81	114.64	113.02	113.45	2963319
2019-09-03	112.38	112.55	110.31	111.19	2545200
2019-09-04	112.26	113.04	111.74	112.64	1153026
2019-09-05	114.69	116.57	114.57	115.83	1425568
2019-09-06	115.83	116.56	115.26	116.00	1911667
2019-09-09	117.05	120.61	116.64	119.90	1980642
2019-09-10	120.57	122.07	118.31	122.00	3060188
2019-09-11	122.24	124.14	120.14	124.12	2207643
2019-09-12	123.33	126.31	122.10	125.69	2372536
2019-09-13	127.00	127.83	125.70	126.33	1876152
2019-09-16	125.05	126.49	124.52	126.00	1789388
2019-09-17	125.52	125.62	124.42	125.62	1450425
2019-09-18	124.76	127.33	124.24	126.45	1691974
2019-09-19	126.26	126.50	125.50	125.69	1339892
2019-09-20	126.24	126.65	124.57	124.81	2642505
2019-09-23	123.81	125.48	123.55	125.17	1588448
2019-09-24	125.19	125.31	122.88	123.90	1536953
2019-09-25	124.19	126.10	124.19	125.83	1587288
2019-09-26	125.40	126.45	125.02	126.00	1679468
2019-09-27	127.31	128.21	126.52	127.29	2113414
2019-09-30	128.02	128.14	126.76	127.07	2794358
2019-10-01	127.71	128.33	124.43	124.62	3363202
2019-10-02	123.71	123.71	121.10	121.60	2374066
2019-10-03	121.10	121.67	119.10	120.98	2233939
2019-10-04	121.17	123.05	120.74	123.00	1876653
2019-10-07	122.62	124.14	122.19	122.86	1535101
2019-10-08	122.05	122.45	120.86	121.38	1974998
2019-10-09	122.38	122.55	120.90	121.40	1935620
2019-10-10	121.83	123.17	121.45	122.21	3261586
2019-10-11	124.29	125.12	123.60	123.81	2181013
2019-10-14	123.17	124.19	122.90	123.76	1267486
2019-10-15	124.19	126.10	123.71	125.57	2649269
2019-10-16	125.95	126.88	125.43	126.17	2108327
2019-10-17	126.14	126.17	122.38	124.86	3404374
2019-10-18	124.81	126.24	124.62	125.40	2131250
2019-10-21	126.57	127.36	126.10	127.26	1853022
2019-10-22	127.60	128.49	126.24	127.31	1869099
2019-10-23	127.02	127.64	126.60	127.36	1068283
2019-10-24	127.67	127.71	125.69	126.31	968046
2019-10-25	126.14	128.12	126.14	127.57	919518
2019-10-28	128.29	129.05	127.87	128.57	1679857
2019-10-29	128.07	129.55	127.86	129.14	2298303
2019-10-30	128.79	128.81	127.48	127.81	1706638
2019-10-31	126.88	127.81	124.95	126.31	1831671
2019-11-01	127.64	128.86	127.14	128.81	1464671
2019-11-04	129.62	130.52	129.48	130.02	2107255
2019-11-05	130.64	132.52	130.55	131.81	2471559
2019-11-06	131.38	131.81	130.45	130.48	2342474
2019-11-07	131.19	132.21	129.95	130.31	2145619
2019-11-08	130.02	131.00	129.33	130.81	1757843
2019-11-11	129.62	130.10	128.88	129.26	1615050
2019-11-12	128.93	129.85	128.67	129.62	1817747
2019-11-13	128.40	130.10	127.58	129.45	2182114
2019-11-14	129.00	130.19	128.57	130.00	1745937
2019-11-15	130.71	130.83	129.55	130.02	2284107
2019-11-18	129.67	131.07	129.67	130.98	1671605
2019-11-19	131.31	131.43	129.76	130.21	2445506
2019-11-20	129.52	130.10	128.48	129.55	1918005
2019-11-21	130.17	130.26	128.38	129.00	1491712
2019-11-22	129.31	130.95	129.00	130.17	927680
2019-11-25	130.55	131.57	130.25	131.43	1621233
2019-11-26	131.14	131.17	128.94	129.60	1576073
2019-11-27	130.19	130.90	129.88	130.76	1008001
2019-11-29	130.69	131.14	130.10	130.29	658173
2019-12-02	130.93	131.10	129.33	129.55	1383457
2019-12-03	127.86	127.86	125.64	126.69	1907576
2019-12-04	126.79	127.40	126.36	126.93	2283692
2019-12-05	127.38	127.58	126.29	127.36	2557178
2019-12-06	128.88	130.19	128.62	129.14	10900793
2019-12-09	54.96	54.96	54.26	54.72	8382003
2019-12-10	54.38	55.26	54.27	55.12	7020624
2019-12-11	55.12	55.26	53.67	53.68	7421517
2019-12-12	53.97	56.19	53.84	56.08	8978026
2019-12-13	56.11	56.66	55.64	56.02	7674364
2019-12-16	56.53	56.75	56.11	56.22	9003022
2019-12-17	56.28	56.77	56.03	56.67	6770544
2019-12-18	56.80	56.92	56.24	56.32	10230007
2019-12-19	56.38	56.52	55.85	56.14	6140168
2019-12-20	54.29	56.60	54.29	56.30	11611300
2019-12-23	56.56	56.58	56.10	56.20	4842619
2019-12-24	56.30	56.35	56.04	56.16	1785054
2019-12-26	56.28	56.74	56.19	56.72	2833558
2019-12-27	56.77	56.81	56.34	56.48	3232850
2019-12-30	56.70	56.84	56.32	56.42	3547406
2019-12-31	56.44	56.59	56.07	56.32	4090806
2020-01-02	56.41	56.68	55.88	56.67	5154451
2020-01-03	56.15	56.30	55.66	56.20	4434306
2020-01-06	55.49	55.80	55.15	55.73	9678754
2020-01-07	55.67	55.67	55.09	55.49	5272865
2020-01-08	55.42	55.82	55.31	55.61	6232660
2020-01-09	55.91	56.22	55.71	56.18	5700635
2020-01-10	56.38	56.50	55.73	55.96	5032565
2020-01-13	55.80	56.23	55.69	56.22	6121867
2020-01-14	56.18	56.49	55.91	56.36	5214113
2020-01-15	55.91	56.12	54.90	55.13	5899943
2020-01-16	55.19	55.87	55.19	55.86	4493814
2020-01-17	56.30	56.38	55.85	56.29	5789279
2020-01-21	56.05	56.53	55.84	56.28	6698609
2020-01-22	56.50	56.50	56.13	56.34	3952782
2020-01-23	55.99	56.39	55.24	56.36	4256439
2020-01-24	56.30	56.35	55.02	55.48	5520177
2020-01-27	54.52	54.97	54.34	54.68	5952307
2020-01-28	55.01	55.39	54.74	54.96	4390287
2020-01-29	55.09	55.25	53.65	53.86	5487490
2020-01-30	52.85	53.10	49.37	52.13	13251608
2020-01-31	51.86	51.88	51.24	51.57	7724865
2020-02-03	51.98	52.94	51.97	52.50	5448581
2020-02-04	53.40	53.91	53.09	53.16	4517119
2020-02-05	53.82	54.68	53.78	54.43	4895969
2020-02-06	54.65	54.88	53.80	54.18	4377001
2020-02-07	53.67	54.40	53.33	54.27	4123181
2020-02-10	53.84	54.42	53.84	54.33	2885002
2020-02-11	54.37	55.12	54.37	54.81	3769260
2020-02-12	55.19	55.47	54.21	53.99	4264505
2020-02-13	53.96	54.91	53.79	54.82	4162662
2020-02-14	54.80	54.97	54.39	54.94	4074171
2020-02-18	54.63	54.80	53.54	54.01	4265811
2020-02-19	54.26	54.65	54.05	54.61	3414644
2020-02-20	54.39	55.44	54.23	55.31	5185592
2020-02-21	54.83	55.10	54.24	54.85	5640328
2020-02-24	53.65	54.34	53.27	53.77	7350918
2020-02-25	53.75	53.78	51.15	51.31	7233299
2020-02-26	51.71	52.21	50.65	50.70	6856782
2020-02-27	49.79	50.23	47.54	47.55	7471655
2020-02-28	46.05	46.91	44.92	46.14	10747242
2020-03-02	48.10	48.82	45.61	48.81	8156663
2020-03-03	48.39	49.40	46.44	46.89	10348505
2020-03-04	47.24	47.60	45.86	47.38	9533194
2020-03-05	45.42	45.51	43.02	43.61	12104129
2020-03-06	41.49	42.49	39.55	40.67	13966399
2020-03-09	36.46	37.95	33.89	34.51	15081824
2020-03-10	36.23	36.87	33.93	36.34	14818147
2020-03-11	35.08	35.49	33.31	33.66	11488070
2020-03-12	30.32	33.16	28.94	30.22	12378589
2020-03-13	32.78	34.14	30.64	33.83	12391376
2020-03-16	28.47	30.32	24.01	27.37	12016840
2020-03-17	28.28	29.74	25.94	29.27	14132562
2020-03-18	27.23	29.47	26.04	28.32	11291563
2020-03-19	27.61	32.00	26.52	29.97	10763116
2020-03-20	30.31	30.69	28.00	30.04	15605695
2020-03-23	28.00	29.13	25.51	25.69	12832477
2020-03-24	26.93	30.39	26.23	30.12	10396825
2020-03-25	30.04	32.00	28.85	30.67	13398767
2020-03-26	30.83	34.67	30.54	34.28	10238447
2020-03-27	32.49	34.76	32.26	33.27	8639477
2020-03-30	33.16	33.53	31.68	32.56	7813051
2020-03-31	31.81	32.43	30.21	30.84	8326838
2020-04-01	28.60	29.29	28.09	28.47	9102295
2020-04-02	28.29	29.61	27.63	28.48	8909146
2020-04-03	28.24	28.57	26.41	27.21	9002033
2020-04-06	29.15	30.39	28.46	29.77	11721412
2020-04-07	31.92	32.33	30.42	30.59	11735734
2020-04-08	31.04	32.94	30.88	32.70	8369451
2020-04-09	33.72	36.12	33.55	36.11	9661001
2020-04-13	36.06	36.14	33.69	33.94	7753350
2020-04-14	34.73	35.20	32.79	33.36	6447412
2020-04-15	31.69	32.12	31.15	31.31	8380605
2020-04-16	31.52	31.52	29.24	29.64	5858791
2020-04-17	30.90	33.50	30.84	33.40	8133176
2020-04-20	33.50	35.08	32.77	34.13	8271306
2020-04-21	33.91	34.57	33.09	34.03	7740918
2020-04-22	34.56	35.14	33.68	34.00	7738864
2020-04-23	34.06	35.18	34.06	34.29	4777643
2020-04-24	34.59	35.81	34.23	35.48	6264290
2020-04-27	35.60	37.74	35.24	37.47	6374987
2020-04-28	38.85	39.64	37.46	37.52	7587698
2020-04-29	38.66	39.78	37.84	39.20	7180661
2020-04-30	37.91	38.24	36.97	37.32	5546881
2020-05-01	36.19	36.38	34.97	35.44	5396081
2020-05-04	34.88	35.65	34.26	35.56	5903224
2020-05-05	36.07	36.79	35.19	35.25	5608111
2020-05-06	35.53	35.70	34.29	34.31	4437130
2020-05-07	34.75	36.57	34.75	35.24	5356230
2020-05-08	36.28	36.60	35.56	36.24	4282638
2020-05-11	35.64	35.64	33.99	34.42	4972574
2020-05-12	34.59	34.97	32.98	33.06	6982517
2020-05-13	32.71	32.91	30.62	31.18	9941405
2020-05-14	30.69	32.35	29.87	32.06	8855112
2020-05-15	31.53	32.13	31.19	31.35	7437464
2020-05-18	33.05	34.43	32.90	34.15	6456814
2020-05-19	33.48	33.78	32.32	32.34	5837590
2020-05-20	33.08	33.96	33.05	33.77	5373582
2020-05-21	33.32	34.16	33.28	33.47	4933858
2020-05-22	33.49	33.82	32.76	33.29	4227476
2020-05-26	35.19	36.94	34.80	36.19	7618514
2020-05-27	39.36	39.74	37.83	39.50	8391806
2020-05-28	40.22	40.30	37.76	38.15	8038730
2020-05-29	37.43	37.74	36.29	36.78	8674730
2020-06-01	37.07	38.44	36.84	38.06	6065961
2020-06-02	38.56	38.87	37.25	37.61	7844571
2020-06-03	39.00	40.23	38.51	39.97	5781003
2020-06-04	39.66	41.88	39.36	41.87	6255761
2020-06-05	45.20	45.80	43.41	44.31	10788133
2020-06-08	45.36	46.53	45.27	46.37	10430295
2020-06-09	44.61	45.41	44.07	44.68	9148635
2020-06-10	44.25	44.54	41.50	41.51	9845226
2020-06-11	38.30	39.27	37.45	37.48	11823830
2020-06-12	40.09	40.09	37.57	39.47	7954462
2020-06-15	37.50	39.89	37.40	39.83	7428662
2020-06-16	41.85	41.96	39.79	41.07	6766483
2020-06-17	41.40	41.48	40.20	40.28	3942184
2020-06-18	39.68	41.11	39.51	40.50	3813958
2020-06-19	41.45	41.45	39.19	39.34	13506946
2020-06-22	38.73	39.79	38.59	39.53	4237888
2020-06-23	40.20	40.87	39.82	40.04	4378533
2020-06-24	39.11	39.36	37.52	37.66	7135366
2020-06-25	37.43	38.85	37.22	38.55	5934488
2020-06-26	37.54	37.67	35.66	35.95	9393053
2020-06-29	36.70	37.38	36.18	36.74	4903524
2020-06-30	36.33	37.87	36.33	37.55	7230496
2020-07-01	37.82	37.89	36.33	36.41	6076352
2020-07-02	37.54	38.09	36.39	36.42	5578498
2020-07-06	37.47	37.93	36.37	36.69	3787812
2020-07-07	36.10	36.13	35.06	35.30	6080306
2020-07-08	35.13	35.85	34.63	35.32	5016745
2020-07-09	35.01	35.12	33.47	33.61	4815799
2020-07-10	33.61	35.26	33.61	35.20	4393163
2020-07-13	35.63	36.07	34.75	35.61	6138754
2020-07-14	35.49	36.02	34.64	35.18	6329508
2020-07-15	36.28	37.20	35.90	36.93	6954504
2020-07-16	36.95	37.94	36.08	37.22	5062372
2020-07-17	37.15	37.25	36.29	36.30	4440616
2020-07-20	36.16	36.26	35.59	35.72	2793223
2020-07-21	35.94	37.55	35.94	37.25	5086367
2020-07-22	36.42	37.22	36.24	37.17	5834196
2020-07-23	36.92	38.07	36.84	37.90	4311541
2020-07-24	38.16	38.33	37.41	37.74	3966269
2020-07-27	37.25	37.48	36.35	36.67	4229917
2020-07-28	36.37	37.19	36.34	36.87	3362142
2020-07-29	36.72	38.41	36.49	38.34	4405997
2020-07-30	37.11	37.35	36.19	37.24	3519051
2020-07-31	37.12	37.50	36.57	37.46	5053019
2020-08-03	37.40	38.04	36.86	37.77	4142130
2020-08-04	37.78	37.96	36.78	37.18	4716568
2020-08-05	37.50	37.93	37.38	37.66	3480734
2020-08-06	37.35	37.85	37.14	37.55	3110640
2020-08-07	37.23	39.11	37.00	39.06	3777807
2020-08-10	39.18	40.08	39.12	39.42	3803856
2020-08-11	41.20	42.04	40.45	40.70	7344222
2020-08-12	41.61	41.79	40.12	40.36	10482802
2020-08-13	39.69	39.88	38.54	38.82	4911381
2020-08-14	38.50	39.95	38.30	39.50	3620317
2020-08-17	39.14	39.39	38.52	38.74	3264099
2020-08-18	38.86	38.89	37.78	37.91	2638618
2020-08-19	38.15	38.77	37.79	37.95	3700640
2020-08-20	37.32	37.74	36.89	37.21	2921700
2020-08-21	37.15	37.53	36.76	36.91	3193892
2020-08-24	37.08	38.67	36.88	38.65	4001441
2020-08-25	39.33	39.53	38.33	38.82	3363349
2020-08-26	38.46	38.58	37.86	37.87	3158990
2020-08-27	37.92	39.46	37.82	39.21	3525119
2020-08-28	39.58	39.63	39.00	39.59	2979866
2020-08-31	39.52	39.58	38.71	38.81	3807304
2020-09-01	38.75	39.56	38.13	39.17	4673306
2020-09-02	38.87	39.72	38.62	39.41	6730587
2020-09-03	39.82	41.04	38.44	38.61	7440813
2020-09-04	39.75	40.10	38.58	39.16	8359568
2020-09-08	38.69	38.78	37.16	37.91	7760253
2020-09-09	38.20	38.36	37.44	37.83	5423278
2020-09-10	38.01	38.46	37.17	37.21	4210906
2020-09-11	37.32	38.24	37.05	38.23	4706057
2020-09-14	38.48	39.89	38.36	39.76	5402583
2020-09-15	39.66	39.74	38.94	39.41	5804602
2020-09-16	39.22	40.66	38.98	40.25	5211175
2020-09-17	39.53	40.04	39.01	39.26	5512235
2020-09-18	38.99	39.63	38.85	39.16	6460026
2020-09-21	38.00	38.32	36.78	37.34	6251704
2020-09-22	37.14	37.70	35.93	36.25	4628326
2020-09-23	36.58	37.15	35.43	35.43	4605014
2020-09-24	35.81	36.34	35.09	35.47	4114598
2020-09-25	35.01	36.23	34.86	36.17	3570263
2020-09-28	36.82	37.80	36.73	37.45	5055716
2020-09-29	37.30	37.30	36.24	37.01	5172931
2020-09-30	37.04	38.24	37.00	38.05	7952488
2020-10-01	38.18	38.86	37.86	38.75	8545373
2020-10-02	38.13	40.24	37.94	39.98	6899779
2020-10-05	40.42	41.40	40.41	41.24	5296723
2020-10-06	41.63	42.67	40.65	40.82	5845833
2020-10-07	41.43	42.68	41.43	42.03	6073672
2020-10-08	42.37	43.16	42.05	43.06	4893648
2020-10-09	43.36	43.46	42.50	43.21	5933331
2020-10-12	43.03	43.62	42.83	43.46	5250783
2020-10-13	43.11	43.34	42.38	42.60	5186595
2020-10-14	42.85	43.11	42.10	42.23	6382461
2020-10-15	42.97	43.00	41.00	42.11	6180189
2020-10-16	42.08	42.20	40.94	41.65	4698737
2020-10-19	41.82	42.33	41.38	41.57	3578700
2020-10-20	42.02	43.20	41.96	42.09	4306486
2020-10-21	41.72	42.19	41.55	41.90	5700366
2020-10-22	41.80	43.53	41.77	43.45	3896222
2020-10-23	43.89	44.40	43.17	43.94	3534281
2020-10-26	43.13	43.31	42.53	43.03	4871257
2020-10-27	42.78	42.92	41.71	41.73	4024451
2020-10-28	40.56	41.77	40.52	41.12	7172170
2020-10-29	40.79	42.12	40.05	41.85	4418807
2020-10-30	41.70	42.18	41.22	42.12	5415089
2020-11-02	42.76	43.77	42.09	43.48	6477969
2020-11-03	44.73	45.18	44.19	44.76	5812330
2020-11-04	43.26	43.89	41.98	42.68	5209499
2020-11-05	42.70	45.21	42.66	44.93	6606366
2020-11-06	45.20	45.20	42.81	42.99	4892530
2020-11-09	47.42	49.72	47.40	48.52	10476520
2020-11-10	47.44	49.32	46.98	49.04	6279320
2020-11-11	49.20	49.28	47.91	48.37	5777061
2020-11-12	47.27	47.63	45.63	46.33	4603672
2020-11-13	46.51	47.65	46.50	47.19	4788114
2020-11-16	49.00	49.15	48.07	48.57	5958609
2020-11-17	47.62	48.32	47.07	48.17	5144912
2020-11-18	48.33	48.88	47.44	47.45	5332027
2020-11-19	46.70	47.03	46.15	46.90	6360962
2020-11-20	46.73	46.89	46.07	46.21	6018975
2020-11-23	47.00	47.24	46.45	46.98	4683057
2020-11-24	48.10	49.15	48.00	48.97	6588095
2020-11-25	48.38	48.80	47.64	48.51	4010252
2020-11-27	48.61	49.03	48.17	48.50	2898483
2020-11-30	48.18	48.49	46.36	46.42	6850338
2020-12-01	47.85	48.26	47.30	47.52	6260143
2020-12-02	47.14	47.72	46.83	47.56	5015891
2020-12-03	47.65	47.78	46.96	47.41	4782360
2020-12-04	47.65	48.31	47.41	48.23	4872022
2020-12-07	47.67	48.14	47.14	47.86	3857994
2020-12-08	47.59	48.06	47.22	47.71	3797378
2020-12-09	48.19	48.32	47.58	47.88	5539907
2020-12-10	47.19	48.13	47.06	47.95	8441504
2020-12-11	47.14	47.31	46.69	47.01	4503116
2020-12-14	47.68	47.68	45.79	45.91	6202742
2020-12-15	46.27	46.94	45.72	46.72	5146307
2020-12-16	46.72	47.27	46.40	47.23	7242078
2020-12-17	47.11	47.29	46.30	47.10	7794709
2020-12-18	46.99	47.10	45.56	45.90	10488423
2020-12-21	46.09	46.62	45.44	46.32	6891052
2020-12-22	46.67	46.76	45.96	46.03	4527162
2020-12-23	46.60	47.57	46.31	47.29	5170929
2020-12-24	47.50	47.50	46.70	46.99	2276226
2020-12-28	47.32	47.84	47.02	47.53	3532662
2020-12-29	47.55	47.66	46.58	46.72	2791870
2020-12-30	46.96	47.52	46.83	47.37	2931943
2020-12-31	47.41	48.00	46.97	47.93	3559589
2021-01-04	48.25	48.36	46.71	47.18	6314896
2021-01-05	47.28	47.96	46.71	47.50	6814489
2021-01-06	49.20	51.08	48.65	50.00	12915641
2021-01-07	50.00	51.68	49.98	51.49	8188519
2021-01-08	51.44	51.44	49.87	50.65	4703195
2021-01-11	50.12	50.99	49.63	50.94	5008923
2021-01-12	51.43	52.48	51.01	52.25	4739336
2021-01-13	51.94	52.28	51.15	52.08	4781100
2021-01-14	52.42	53.49	52.31	53.14	6217365
2021-01-15	52.19	52.60	51.40	51.97	4901701
2021-01-19	52.30	52.40	51.62	52.15	6604299
2021-01-20	51.98	52.00	51.22	51.63	6584120
2021-01-21	51.30	52.47	50.72	51.07	6040217
2021-01-22	50.22	51.41	50.13	51.18	4132830
2021-01-25	51.00	51.27	50.01	51.05	5261465
2021-01-26	51.60	51.70	50.23	50.24	3623866
2021-01-27	49.21	49.52	48.26	48.39	5679651
2021-01-28	49.08	49.87	48.61	49.15	5337072
2021-01-29	48.88	49.61	47.69	47.98	6970380
2021-02-01	48.31	48.51	47.71	48.38	5428177
2021-02-02	49.06	50.60	48.84	50.21	4874749
2021-02-03	49.79	51.64	49.70	51.52	6100866
2021-02-04	51.83	53.60	51.73	53.37	5085851
2021-02-05	53.85	54.00	52.61	52.69	5194543
2021-02-08	52.90	53.07	52.48	52.97	5902968
2021-02-09	52.73	53.50	52.47	53.37	3552239
2021-02-10	53.67	54.45	53.40	53.26	4526009
2021-02-11	53.29	53.73	52.22	52.78	3569529
2021-02-12	52.60	54.11	52.49	54.01	4555181
2021-02-16	54.57	56.02	54.25	55.65	6221328
2021-02-17	55.06	56.01	55.06	55.65	4215101
2021-02-18	55.26	55.94	55.02	55.83	5346096
2021-02-19	56.25	57.76	56.05	57.58	6427252
2021-02-22	57.50	59.27	57.48	59.07	8987202
2021-02-23	59.80	59.89	58.05	58.73	7391170
2021-02-24	59.00	60.80	58.91	60.17	7776924
2021-02-25	61.00	61.26	58.43	58.63	5775977
2021-02-26	58.24	58.61	56.86	56.96	10838141
2021-03-01	58.26	59.28	58.06	58.81	4814111
2021-03-02	58.43	59.03	58.16	58.26	5087634
2021-03-03	58.50	59.62	58.35	58.49	6178937
2021-03-04	58.32	58.80	56.29	57.38	5960941
2021-03-05	59.02	59.22	56.83	58.72	6149004
2021-03-08	59.58	60.66	58.98	59.71	6833154
2021-03-09	58.82	59.27	57.53	58.25	5807652
2021-03-10	58.38	59.27	58.08	58.80	6963792
2021-03-11	58.29	59.13	57.87	58.91	9149884
2021-03-12	60.00	60.28	59.38	59.92	4386138
2021-03-15	59.86	60.00	58.65	59.48	6236696
2021-03-16	57.88	58.68	57.31	58.24	5585217
2021-03-17	58.91	59.37	57.92	58.58	5411394
2021-03-18	59.48	60.91	59.06	59.33	6257111
2021-03-19	58.25	59.25	57.07	58.54	14524356
2021-03-22	57.86	58.07	57.01	57.47	5349913
2021-03-23	56.91	57.44	55.96	56.08	5296571
2021-03-24	56.77	57.30	55.80	55.82	7360988
2021-03-25	55.95	57.67	55.28	57.49	7007319
2021-03-26	58.60	59.54	58.28	59.35	9944702
2021-03-29	58.44	58.54	57.01	57.31	5700835
2021-03-30	57.88	59.05	57.83	58.78	5178002
2021-03-31	58.61	59.02	58.13	58.32	6100265
2021-04-01	58.30	59.06	58.11	59.05	4654420
2021-04-05	59.71	60.13	58.77	59.15	4866258
2021-04-06	58.97	59.36	58.52	59.13	3359106
2021-04-07	59.36	59.67	58.84	59.43	3245100
2021-04-08	58.89	59.42	58.07	59.25	4523985
2021-04-09	59.71	60.27	59.51	60.02	4247383
2021-04-12	60.11	60.42	59.85	60.19	4200246
2021-04-13	59.67	59.78	58.49	58.98	4393474
2021-04-14	58.62	60.32	58.62	59.69	4817608
2021-04-15	58.96	59.11	56.52	57.22	9229129
2021-04-16	57.80	58.10	57.09	57.84	5864423
2021-04-19	58.16	58.16	57.28	57.40	4857839
2021-04-20	56.93	57.12	55.49	55.75	6985288
2021-04-21	55.36	56.80	55.16	56.77	6078364
2021-04-22	56.72	56.82	55.83	55.86	6466624
2021-04-23	55.77	57.95	55.66	57.62	6461741
2021-04-26	58.02	58.65	57.65	57.72	4354915
2021-04-27	57.83	58.42	57.63	58.30	4840581
2021-04-28	58.53	59.23	58.42	58.94	4543650
2021-04-29	59.65	60.21	59.46	59.93	5050930
2021-04-30	59.51	60.02	59.05	59.31	5683839
2021-05-03	60.01	60.22	59.02	59.19	4265616
2021-05-04	58.78	60.13	58.27	60.00	8276333
2021-05-05	59.98	60.89	59.50	60.60	3011223
2021-05-06	61.00	61.10	59.91	61.05	4109548
2021-05-07	59.92	61.66	59.73	61.57	3926587
2021-05-10	61.57	62.10	60.88	60.89	4527501
2021-05-11	60.60	61.61	60.08	60.49	5025323
2021-05-12	61.12	61.43	59.45	59.16	5269529
2021-05-13	58.75	60.97	58.69	60.57	4901816
2021-05-14	60.99	61.81	60.57	61.64	4229565
2021-05-17	61.49	62.15	61.24	62.02	5156710
2021-05-18	62.05	62.69	61.15	61.19	5024820
2021-05-19	60.59	60.74	59.52	60.38	10376670
2021-05-20	60.33	60.65	59.38	60.26	4587976
2021-05-21	60.66	61.42	60.42	60.88	4110250
2021-05-24	61.23	61.57	60.70	61.21	3280876
2021-05-25	61.38	61.98	60.00	60.06	4050318
2021-05-26	60.65	60.98	59.87	60.62	4775656
2021-05-27	61.54	62.34	61.13	62.14	14972136
2021-05-28	61.83	62.03	60.83	61.78	6162088
2021-06-01	62.20	62.59	61.44	61.50	6068742
2021-06-02	61.64	61.78	60.76	60.78	5667241
2021-06-03	60.90	61.61	60.47	60.80	6215191
2021-06-04	60.72	60.76	59.61	60.19	7870997
2021-06-07	60.38	60.51	59.66	60.06	6097245
2021-06-08	59.61	60.15	59.09	59.83	5060504
2021-06-09	59.35	59.36	58.41	58.45	5201714
2021-06-10	59.16	59.34	57.79	57.83	6417470
2021-06-11	57.95	58.38	57.75	57.99	4164846
2021-06-14	57.85	58.04	56.32	56.69	7444253
2021-06-15	56.98	57.54	56.37	57.21	5578284
2021-06-16	56.76	58.32	56.17	57.80	6412790
2021-06-17	58.22	58.22	54.28	54.33	8196835
2021-06-18	53.22	53.63	52.61	52.81	13044606
2021-06-21	53.35	54.55	53.21	54.50	5459984
2021-06-22	54.58	54.83	53.85	54.36	4839680
2021-06-23	54.59	54.96	54.34	54.63	3702927
2021-06-24	54.81	55.60	54.43	55.32	4773419
2021-06-25	55.65	56.32	55.37	56.13	4074728
2021-06-28	55.81	55.97	54.94	55.21	5718738
2021-06-29	55.76	56.29	55.02	55.30	4638916
2021-06-30	55.00	55.87	55.00	55.50	4720038
2021-07-01	55.83	56.33	55.57	56.30	4138778
2021-07-02	56.13	56.20	55.61	56.03	3093167
2021-07-06	55.59	55.76	54.33	54.42	4914162
2021-07-07	53.45	54.37	53.44	53.68	4521149
2021-07-08	53.03	53.57	52.25	52.98	6131646
2021-07-09	54.22	55.28	53.72	55.21	5192864
2021-07-12	54.35	55.73	53.99	55.60	4026654
2021-07-13	55.34	55.57	54.52	54.71	4636828
2021-07-14	54.73	55.46	53.78	54.43	6275832
2021-07-15	54.00	56.24	53.77	55.86	6293640
2021-07-16	56.20	56.24	54.22	54.39	5342949
2021-07-19	53.49	53.79	51.87	52.18	7131918
2021-07-20	52.10	54.93	51.93	54.07	6274912
2021-07-21	54.66	55.73	54.50	55.28	4352609
2021-07-22	55.02	55.14	54.07	54.33	3307694
2021-07-23	54.91	55.24	54.16	54.46	3186439
2021-07-26	54.61	55.18	54.51	54.90	3488821
2021-07-27	54.20	55.33	53.88	54.95	5234691
2021-07-28	55.56	55.62	54.24	55.08	4884300
2021-07-29	55.55	55.83	54.83	55.32	3248095
2021-07-30	55.09	55.85	54.32	54.43	5808430
2021-08-02	54.73	55.97	54.11	54.14	4496754
2021-08-03	54.50	55.49	53.25	55.31	4018273
2021-08-04	54.55	55.43	54.30	54.59	4029000
2021-08-05	55.17	55.60	55.00	55.55	3526336
2021-08-06	56.36	57.14	56.07	56.60	4179497
2021-08-09	56.41	57.20	55.84	56.72	3892389
2021-08-10	56.53	57.98	56.41	57.96	5999754
2021-08-11	57.95	58.94	57.31	58.38	6605742
2021-08-12	58.36	58.82	57.94	58.51	4436265
2021-08-13	58.64	58.86	57.28	57.38	4773185
2021-08-16	57.00	57.10	56.07	57.07	3415783
2021-08-17	56.50	56.92	55.48	56.19	3553354
2021-08-18	55.88	56.66	55.50	55.56	3134548
2021-08-19	54.75	55.58	54.46	55.04	4371821
2021-08-20	54.89	55.60	54.62	55.58	3354906
2021-08-23	56.00	56.37	55.91	56.08	2687327
2021-08-24	56.07	56.82	56.05	56.71	2409231
2021-08-25	57.00	58.07	56.70	57.56	2691030
2021-08-26	57.62	57.89	56.91	56.98	3041260
2021-08-27	57.15	58.10	57.03	57.97	3758377
2021-08-30	58.00	58.10	56.71	56.79	3196520
2021-08-31	56.97	57.33	56.43	57.06	5612935
2021-09-01	57.40	57.40	55.96	56.22	5519923
2021-09-02	56.24	56.93	56.12	56.60	3529061
2021-09-03	56.64	56.83	56.12	56.45	2580696
2021-09-07	56.55	57.16	55.96	56.02	4190346
2021-09-08	55.83	56.19	55.31	55.64	2824387
2021-09-09	55.59	56.57	55.36	55.73	3379104
2021-09-10	56.18	56.19	55.13	55.20	3196841
2021-09-13	55.63	56.35	55.50	56.23	4310311
2021-09-14	56.22	56.51	54.35	54.63	6008649
2021-09-15	54.65	55.86	54.65	55.58	4920274
2021-09-16	55.95	56.27	55.17	55.28	5272069
2021-09-17	55.15	56.08	55.11	55.33	19623651
2021-09-20	53.87	54.24	52.63	53.68	9463442
2021-09-21	54.00	54.24	53.42	53.67	4029263
2021-09-22	54.52	55.28	54.35	54.74	4933910
2021-09-23	55.38	57.34	55.37	57.09	6262407
2021-09-24	57.29	58.33	57.03	58.00	5608382
2021-09-27	58.80	60.53	58.68	60.15	5994477
2021-09-28	60.33	60.74	58.99	59.19	6925412
2021-09-29	59.44	59.70	58.97	59.42	3821096
2021-09-30	59.83	60.07	58.61	58.65	6660920
2021-10-01	59.10	60.66	58.59	60.22	5105978
2021-10-04	60.25	61.16	59.83	60.05	4096277
2021-10-05	59.69	60.76	59.69	60.28	3988927
2021-10-06	59.92	60.19	58.77	60.13	3994011
2021-10-07	60.65	61.04	60.26	60.52	3370848
2021-10-08	60.61	61.14	60.18	60.83	2678431
2021-10-11	61.26	61.40	60.21	60.23	2844478
2021-10-12	60.00	60.49	59.70	60.23	2622525
2021-10-13	59.98	60.20	58.46	59.92	4692669
2021-10-14	60.60	60.64	59.66	60.64	4505472
2021-10-15	61.23	61.97	60.41	61.34	5277480
2021-10-18	61.28	62.47	61.23	61.76	6523526
2021-10-19	62.05	62.70	61.85	62.57	4086891
2021-10-20	62.38	63.89	62.20	63.88	4236270
2021-10-21	63.88	64.31	63.23	63.58	3704167
2021-10-22	63.80	64.78	63.80	64.44	4156858
2021-10-25	64.77	64.92	64.40	64.57	3360637
2021-10-26	64.67	64.91	64.22	64.44	4164977
2021-10-27	64.08	64.49	63.00	63.01	4640224
2021-10-28	63.37	64.00	63.32	63.89	4121758
2021-10-29	63.97	64.19	63.44	63.47	4994781
2021-11-01	64.00	64.59	63.83	64.43	3412239
2021-11-02	64.18	64.83	64.04	64.30	4159145
2021-11-03	64.11	65.42	63.81	65.14	4515326
2021-11-04	64.72	64.96	63.19	63.76	3963833
2021-11-05	64.45	64.93	63.93	64.29	3552155
2021-11-08	64.45	64.96	64.41	64.77	4851869
2021-11-09	64.31	65.15	64.31	64.26	4232634
2021-11-10	64.52	64.90	63.84	63.89	4484959
2021-11-11	63.77	64.10	63.38	63.44	2830354
2021-11-12	63.37	63.47	62.31	62.70	6044032
2021-11-15	62.97	63.38	62.76	63.28	3138132
2021-11-16	63.44	63.86	63.04	63.55	2939119
2021-11-17	63.32	63.43	62.25	62.43	3247745
2021-11-18	62.38	62.64	61.46	61.87	3293029
2021-11-19	61.23	61.30	59.97	60.64	4654536
2021-11-22	61.56	62.82	61.24	62.12	3907320
2021-11-23	62.64	62.99	62.41	62.91	3771743
2021-11-24	62.74	63.48	62.48	62.89	3114882
2021-11-26	60.44	60.70	58.80	60.08	5189624
2021-11-29	62.08	63.09	60.17	61.06	6465335
2021-11-30	59.95	60.36	59.05	59.31	7545751
2021-12-01	60.89	61.42	58.30	58.35	5346911
2021-12-02	58.99	60.92	58.77	60.38	4901782
2021-12-03	60.37	60.53	58.13	58.48	6796693
2021-12-06	59.56	60.29	58.88	59.50	7772978
2021-12-07	59.99	61.02	59.75	60.58	5396346
2021-12-08	60.64	60.93	59.73	59.76	4300923
2021-12-09	59.36	60.00	58.89	59.62	3973951
2021-12-10	60.09	60.15	58.85	59.39	3162620
2021-12-13	59.06	59.30	57.78	58.00	6036295
2021-12-14	58.32	59.43	58.22	58.66	5715387
2021-12-15	58.92	59.26	57.80	58.57	4855334
2021-12-16	59.31	60.38	59.00	59.18	5427206
2021-12-17	59.03	59.11	56.76	57.11	9614053
2021-12-20	56.21	56.38	54.73	55.67	5968149
2021-12-21	56.42	57.35	56.30	57.12	4589723
2021-12-22	56.94	57.45	56.74	57.34	3935851
2021-12-23	57.84	58.39	57.60	57.77	3189063
2021-12-27	58.00	58.46	57.38	58.46	2597824
2021-12-28	58.37	58.92	58.19	58.70	2736454
2021-12-29	59.07	59.13	58.53	58.78	2623489
2021-12-30	58.97	59.34	58.44	58.50	2786977
2021-12-31	58.28	58.88	58.27	58.55	2863216
2022-01-03	59.33	60.47	59.30	60.40	5677811
2022-01-04	61.19	62.86	61.14	62.35	5741678
2022-01-05	62.48	63.11	61.62	61.67	5194879
2022-01-06	62.79	63.99	62.15	63.98	7388051
2022-01-07	63.72	65.19	63.41	65.00	7178820
2022-01-10	65.77	65.98	64.39	65.29	5931431
2022-01-11	65.52	65.75	64.69	65.66	5031665
2022-01-12	65.77	66.35	65.57	66.33	6632409
2022-01-13	66.59	67.48	66.42	66.77	7665067
2022-01-14	65.62	67.61	65.13	67.41	6997992
2022-01-18	67.25	68.95	66.77	67.17	8638818
2022-01-19	67.69	67.83	64.48	64.58	7110458
2022-01-20	64.28	64.95	63.03	63.12	5876182
2022-01-21	63.00	63.08	61.14	61.47	6635985
2022-01-24	61.05	62.40	59.38	62.30	10083493
2022-01-25	61.84	63.61	60.61	63.03	8014806
2022-01-26	63.69	64.18	61.88	62.87	8914367
2022-01-27	63.81	64.56	61.52	61.91	9684275
2022-01-28	61.73	62.64	60.90	62.58	5973043
2022-01-31	61.91	63.26	61.04	62.82	6712731
2022-02-01	62.76	64.16	62.30	64.02	5492832
2022-02-02	63.67	64.65	63.38	64.57	5164334
2022-02-03	65.00	65.00	63.14	63.31	5370130
2022-02-04	63.39	64.47	63.34	63.98	9017066
2022-02-07	64.38	64.73	63.55	64.21	4799250
2022-02-08	65.34	66.10	65.07	65.85	6527258
2022-02-09	65.69	66.05	65.33	65.02	3711109
2022-02-10	64.89	65.84	64.31	64.62	5761444
2022-02-11	64.15	65.20	63.12	63.58	6068627
2022-02-14	63.86	64.31	62.24	63.00	6146879
2022-02-15	63.66	64.87	63.57	64.80	5054254
2022-02-16	64.06	65.36	64.06	64.71	3877449
2022-02-17	63.86	64.17	62.42	62.55	4675138
2022-02-18	62.52	63.23	62.08	62.32	4008515
2022-02-22	62.88	62.89	61.56	62.18	4939560
2022-02-23	62.26	62.78	60.40	60.60	5640342
2022-02-24	58.55	59.44	57.17	59.21	10624409
2022-02-25	60.18	63.08	60.02	62.97	8405082
2022-02-28	60.49	62.53	59.95	62.22	8099473
2022-03-01	61.28	61.50	57.47	58.15	8964062
2022-03-02	59.06	61.24	58.85	60.69	6482952
2022-03-03	60.99	61.27	59.72	60.55	4755569
2022-03-04	58.85	59.22	58.34	58.96	8031302
2022-03-07	58.54	58.85	56.19	56.23	8460022
2022-03-08	57.40	58.70	56.26	56.85	6575829
2022-03-09	58.90	59.62	58.12	58.52	6243236
2022-03-10	57.71	58.31	56.95	57.65	4919776
2022-03-11	58.16	58.81	57.09	57.14	5046525
2022-03-14	58.05	58.96	57.50	57.89	5249882
2022-03-15	58.37	58.86	57.21	58.02	6405523
2022-03-16	58.85	59.97	58.68	59.71	9414836
2022-03-17	58.78	58.85	57.58	58.84	9084466
2022-03-18	58.83	58.86	57.01	58.56	16014758
2022-03-21	59.10	59.61	58.01	58.62	6689931
2022-03-22	59.55	60.28	59.14	59.71	5183765
2022-03-23	59.20	59.50	57.98	58.18	4964507
2022-03-24	58.47	58.80	57.89	58.79	5929081
2022-03-25	58.93	60.20	58.63	60.11	7369312
2022-03-28	59.23	59.59	58.07	59.56	8356550
2022-03-29	60.70	61.10	60.06	60.56	7414307
2022-03-30	60.56	60.65	58.37	58.74	4995613
2022-03-31	58.47	59.07	56.70	56.70	7428957
2022-04-01	57.00	57.50	55.04	55.33	6637357
2022-04-04	54.90	55.63	54.05	55.27	5407482
2022-04-05	55.05	56.00	54.82	55.36	5845485
2022-04-06	54.85	55.28	54.45	54.74	5755493
2022-04-07	54.88	55.07	53.18	53.88	5393636
2022-04-08	53.83	54.50	53.41	53.87	4688524
2022-04-11	53.41	54.69	53.11	53.64	4734757
2022-04-12	53.50	54.17	52.40	52.69	5413100
2022-04-13	52.17	52.64	51.66	52.00	10198641
2022-04-14	52.04	52.80	51.68	52.14	8407105
2022-04-18	51.98	52.94	51.90	52.66	8065515
2022-04-19	52.00	52.37	50.29	52.01	10759568
2022-04-20	52.20	53.49	52.11	52.57	8541420
2022-04-21	53.08	53.63	51.89	52.11	6896108
2022-04-22	52.29	52.36	50.79	50.89	7082981
2022-04-25	50.25	50.91	48.92	50.84	12589357
2022-04-26	50.13	51.25	49.91	50.53	10290066
2022-04-27	50.58	51.06	50.21	50.53	7917818
2022-04-28	50.14	50.58	49.51	50.25	13012488
2022-04-29	50.31	50.64	48.22	48.35	10699045
2022-05-02	49.20	49.28	47.98	48.94	11638131
2022-05-03	49.48	50.20	49.26	49.61	11034648
2022-05-04	49.56	50.78	49.16	50.76	16563643
2022-05-05	50.04	50.19	48.55	49.45	8162529
2022-05-06	49.47	49.53	48.17	49.06	9088749
2022-05-09	48.78	49.19	48.15	48.57	8961075
2022-05-10	49.00	49.25	46.86	47.46	9444277
2022-05-11	47.58	48.84	46.78	46.37	7184532
2022-05-12	46.27	46.74	45.51	46.47	7684621
2022-05-13	46.88	47.00	45.87	46.31	8455879
2022-05-16	46.35	46.63	45.52	46.12	7753386
2022-05-17	47.10	48.02	46.87	47.89	10602779
2022-05-18	47.39	47.54	46.22	46.36	7114904
2022-05-19	45.91	46.62	45.74	46.12	7637090
2022-05-20	46.37	46.72	44.85	45.68	9730275
2022-05-23	46.70	47.77	46.39	47.27	6484725
2022-05-24	47.18	47.37	45.75	46.81	6402375
2022-05-25	46.64	47.93	46.64	47.62	7799975
2022-05-26	47.99	48.79	47.95	48.41	5331535
2022-05-27	48.44	49.14	48.34	49.13	5361634
2022-05-31	48.50	50.08	48.33	49.74	9984098
2022-06-01	49.90	50.01	48.32	48.92	7190358
2022-06-02	48.88	49.78	48.58	49.75	5355067
2022-06-03	49.37	49.82	49.02	49.09	5701028
2022-06-06	49.70	50.40	49.32	49.50	4415792
2022-06-07	48.99	49.89	48.74	49.76	3970396
2022-06-08	49.20	49.45	48.59	49.05	4064606
2022-06-09	48.90	49.01	47.68	47.71	5511359
2022-06-10	46.67	47.09	45.77	45.95	6902906
2022-06-13	44.97	47.27	44.75	46.64	15682668
2022-06-14	46.76	47.65	45.75	46.24	9928433
2022-06-15	46.78	47.28	45.99	46.58	7076019
2022-06-16	45.83	46.11	45.13	45.84	7801255
2022-06-17	46.02	46.88	45.72	46.29	13955583
2022-06-21	47.30	47.67	46.63	47.05	5355060
2022-06-22	46.59	47.38	46.40	47.23	6129844
2022-06-23	46.97	47.31	46.11	46.86	5791511
2022-06-24	47.07	49.28	47.07	49.22	6054009
2022-06-27	49.32	49.50	48.09	48.57	8440652
2022-06-28	48.90	49.69	48.18	48.37	4886931
2022-06-29	48.45	48.59	47.35	47.40	5352974
2022-06-30	46.49	47.82	45.87	47.43	5683061
2022-07-01	47.31	48.37	46.76	48.20	5086420
2022-07-05	47.25	48.64	46.75	48.64	4957992
2022-07-06	48.40	48.70	47.44	47.65	8800184
2022-07-07	48.12	48.46	47.88	48.01	4905287
2022-07-08	48.30	48.44	47.54	47.70	3922019
2022-07-11	47.23	47.78	47.06	47.40	6672759
2022-07-12	46.79	48.06	46.71	47.21	3948172
2022-07-13	46.63	46.78	45.66	46.11	4792600
2022-07-14	45.13	45.40	44.68	45.20	6074210
2022-07-15	45.90	47.57	45.60	47.41	6939512
2022-07-18	48.02	48.60	46.85	47.10	6735439
2022-07-19	48.73	48.73	47.10	48.31	8117441
2022-07-20	47.94	48.29	47.50	48.02	5055144
2022-07-21	47.83	48.43	47.39	48.35	5015503
2022-07-22	48.46	48.73	47.72	48.14	4636084
2022-07-25	48.72	49.53	48.22	49.11	3559303
2022-07-26	48.83	49.42	48.29	48.47	4540403
2022-07-27	48.68	49.93	48.49	49.55	5415225
2022-07-28	49.42	49.73	48.71	49.56	4961150
2022-07-29	49.62	50.61	49.61	50.47	6341113
2022-08-01	49.95	50.64	49.55	50.30	6086157
2022-08-02	50.17	50.42	49.46	49.62	4124085
2022-08-03	50.00	50.64	49.59	50.40	4527102
2022-08-04	50.27	50.47	49.12	49.27	4386469
2022-08-05	49.01	50.28	49.01	50.10	3685578
2022-08-08	50.33	50.50	49.70	49.75	4002216
2022-08-09	49.94	50.05	49.37	49.79	3433547
2022-08-10	50.59	51.37	50.42	50.38	3963035
2022-08-11	51.00	51.28	50.69	51.02	3387311
2022-08-12	51.29	51.77	50.90	51.75	3512056
2022-08-15	51.10	51.59	50.90	51.42	4134850
2022-08-16	51.30	52.22	51.19	52.01	3360598
2022-08-17	51.32	51.65	51.02	51.20	4090113
2022-08-18	51.30	51.50	50.96	51.45	3011396
2022-08-19	51.15	51.26	50.28	50.63	3910285
2022-08-22	49.85	50.20	49.15	49.35	4253323
2022-08-23	49.48	49.70	49.20	49.27	3314015
2022-08-24	49.10	49.45	48.85	49.11	2544947
2022-08-25	49.11	49.84	48.93	49.63	2519957
2022-08-26	49.77	49.98	48.17	48.19	4500730
2022-08-29	47.90	48.40	47.63	47.94	4850415
2022-08-30	48.26	48.53	47.26	47.39	5315782
2022-08-31	47.54	47.74	46.80	46.84	8062460
2022-09-01	46.94	47.03	46.20	46.87	5484408
2022-09-02	47.48	47.87	46.20	46.49	5011168
2022-09-06	46.75	46.75	45.48	46.02	5921861
2022-09-07	45.78	47.31	45.62	47.10	4383146
2022-09-08	46.91	48.09	46.62	48.05	4727725
2022-09-09	48.38	48.71	48.25	48.48	4070640
2022-09-12	48.97	49.81	48.86	49.54	5574339
2022-09-13	48.60	48.72	47.04	47.11	7416131
2022-09-14	47.34	47.79	46.64	47.35	5477154
2022-09-15	47.54	48.61	47.38	48.12	5275438
2022-09-16	47.74	48.23	47.19	47.62	17268415
2022-09-19	47.00	48.05	46.89	47.99	9313170
2022-09-20	47.61	47.79	46.95	47.29	4126520
2022-09-21	47.34	47.53	45.99	46.00	5109572
2022-09-22	46.22	46.33	44.71	44.80	5199347
2022-09-23	44.26	44.61	43.54	44.34	7158785
2022-09-26	43.88	44.44	43.27	43.42	6548237
2022-09-27	43.65	43.97	42.56	43.04	5511855
2022-09-28	43.56	44.54	43.21	44.25	6901939
2022-09-29	43.73	44.32	43.49	43.97	5190877
2022-09-30	44.18	44.66	43.48	43.54	6455508
2022-10-03	44.14	45.03	43.46	44.71	5618802
2022-10-04	45.20	46.60	45.18	46.56	6581997
2022-10-05	45.85	46.39	45.68	45.86	4977946
2022-10-06	45.46	45.66	44.69	44.88	6052226
2022-10-07	44.60	44.74	43.38	43.53	6177973
2022-10-10	43.77	43.97	42.98	43.31	4851884
2022-10-11	42.98	43.38	42.23	42.43	7539592
2022-10-12	42.27	42.77	41.87	42.07	5951260
2022-10-13	41.48	44.39	41.07	44.08	7415783
2022-10-14	44.32	45.19	42.88	43.00	9560129
2022-10-17	44.00	44.68	43.91	44.43	8780091
2022-10-18	42.76	44.69	41.90	43.37	10932052
2022-10-19	42.85	43.59	42.19	42.44	9860272
2022-10-20	42.30	42.77	40.28	40.42	10601455
2022-10-21	40.33	41.66	40.01	41.51	11680171
2022-10-24	41.71	42.88	41.53	42.66	7350989
2022-10-25	42.38	43.89	42.26	43.85	10352223
2022-10-26	43.91	44.63	43.91	44.21	6010738
2022-10-27	44.71	44.99	44.06	44.18	5305767
2022-10-28	44.50	45.06	44.31	45.05	4813942
2022-10-31	44.88	45.25	44.57	44.79	8686567
2022-11-01	45.19	45.26	44.45	44.82	5814481
2022-11-02	44.37	45.33	43.89	43.92	9174098
2022-11-03	43.37	43.58	42.14	42.66	8659225
2022-11-04	43.26	43.94	43.07	43.66	6816093
2022-11-07	44.09	44.21	43.53	43.98	5209103
2022-11-08	44.11	44.67	43.96	43.97	5232791
2022-11-09	43.75	43.96	42.55	42.69	7675718
2022-11-10	44.09	46.14	44.09	46.04	8539497
2022-11-11	46.31	47.46	46.11	47.26	8322967
2022-11-14	46.84	47.27	46.01	46.05	6852613
2022-11-15	46.85	47.47	45.46	46.33	6245002
2022-11-16	46.40	46.58	45.51	45.53	7217223
2022-11-17	44.84	45.22	44.56	45.12	3819472
2022-11-18	45.88	46.15	45.20	45.66	4539746
2022-11-21	45.72	46.28	45.58	46.13	4563394
2022-11-22	46.58	46.94	46.27	46.42	3798628
2022-11-23	46.28	46.73	46.22	46.43	4930102
2022-11-25	46.66	47.07	46.51	46.92	1651033
2022-11-28	46.43	46.65	45.23	45.32	5783803
2022-11-29	45.39	45.96	45.24	45.91	7471369
2022-11-30	45.73	46.85	44.05	46.81	9633835
2022-12-01	47.06	47.46	45.99	46.22	7945658
2022-12-02	45.61	45.87	44.87	45.06	9505058
2022-12-05	44.50	44.79	42.30	42.59	12280947
2022-12-06	42.53	42.62	41.38	41.89	10523593
2022-12-07	41.74	42.22	41.30	41.84	7448287
2022-12-08	41.97	42.22	41.58	42.06	9584739
2022-12-09	41.92	42.39	41.84	42.08	10891034
2022-12-12	41.94	43.61	41.53	43.46	11615655
2022-12-13	44.56	45.03	42.91	43.19	9604898
2022-12-14	43.15	43.39	41.95	42.22	9994842
2022-12-15	41.60	41.90	41.26	41.49	10415896
2022-12-16	41.14	41.40	40.55	41.30	24293198
2022-12-19	41.29	41.63	40.80	41.12	7229615
2022-12-20	41.02	41.72	40.93	41.12	5364712
2022-12-21	41.71	41.92	41.50	41.75	5144512
2022-12-22	41.40	42.51	41.14	42.48	8405728
2022-12-23	42.50	42.79	42.38	42.59	4387034
2022-12-27	42.65	43.07	42.34	42.84	3951756
2022-12-28	42.90	43.07	42.49	42.55	3986743
2022-12-29	42.69	43.28	42.60	43.20	4666228
2022-12-30	42.86	43.29	42.74	43.03	4189259
2023-01-03	43.42	43.98	43.01	43.63	7269714
2023-01-04	44.12	45.23	43.55	44.85	8611437
2023-01-05	44.14	44.82	43.76	44.44	7688890
2023-01-06	44.37	46.07	44.29	45.86	5326150
2023-01-09	46.24	46.34	45.78	45.80	8978994
2023-01-10	45.85	46.30	45.54	46.00	8294717
2023-01-11	46.33	46.57	45.96	46.37	10156160
2023-01-12	46.76	47.35	46.50	47.18	6183169
2023-01-13	46.71	47.74	46.16	47.57	8241770
2023-01-17	47.53	47.60	46.88	47.15	10013020
2023-01-18	46.72	47.03	45.61	45.74	7793413
2023-01-19	46.11	48.03	45.77	47.71	9714110
2023-01-20	47.82	48.05	47.17	47.92	9187909
2023-01-23	48.20	49.07	47.81	48.84	7514079
2023-01-24	56.15	53.34	48.10	48.34	5203987
2023-01-25	47.97	48.80	47.68	48.78	5047630
2023-01-26	49.09	49.48	48.42	48.86	5506792
2023-01-27	48.91	49.25	48.76	48.84	4150510
2023-01-30	48.40	48.92	48.38	48.45	4868840
2023-01-31	48.26	49.43	48.12	49.39	5962234
2023-02-01	48.95	50.07	48.77	49.63	8539131
2023-02-02	50.05	50.57	49.50	50.39	6484808
2023-02-03	49.79	50.52	49.67	50.09	6504924
2023-02-06	49.91	49.91	49.35	49.60	4637127
2023-02-07	49.25	50.28	49.02	50.03	6181915
2023-02-08	49.33	49.86	49.12	48.74	4541417
2023-02-09	49.07	49.10	47.80	47.93	4139765
2023-02-10	47.80	48.42	47.73	48.38	5356006
2023-02-13	48.38	49.19	48.01	49.10	4796048
2023-02-14	48.91	49.32	48.49	48.82	4131954
2023-02-15	48.38	48.96	48.20	48.90	2771812
2023-02-16	48.21	48.46	47.75	47.96	4783773
2023-02-17	48.00	48.53	47.76	48.49	4333631
2023-02-21	48.02	48.19	46.92	47.14	4834310
2023-02-22	47.17	47.32	46.67	47.08	5716872
2023-02-23	47.49	47.62	46.44	46.68	7263675
2023-02-24	46.31	47.11	46.04	47.08	5382356
2023-02-27	47.54	47.85	46.87	47.14	4659722
2023-02-28	47.24	47.33	46.87	46.95	6423897
2023-03-01	46.61	47.05	46.42	46.70	5497104
2023-03-02	46.21	46.41	44.96	45.50	8375920
2023-03-03	45.90	46.28	45.52	46.24	5544143
2023-03-06	46.37	46.64	46.01	46.14	5702101
2023-03-07	45.70	45.88	43.89	44.08	7193723
2023-03-08	44.15	44.36	43.54	43.77	5398652
2023-03-09	43.29	43.38	41.38	41.62	13061853
2023-03-10	40.45	40.76	37.86	38.84	26845597
2023-03-13	33.27	35.59	30.51	32.24	61976549
2023-03-14	35.40	36.19	31.37	31.88	46857529
2023-03-15	31.45	32.92	30.59	32.10	38942597
2023-03-16	31.88	33.54	28.70	32.94	42691955
2023-03-17	32.10	32.20	30.34	30.56	46869423
2023-03-20	31.04	32.43	30.80	30.91	26558046
2023-03-21	32.23	33.74	31.89	33.70	27948704
2023-03-22	33.71	34.25	32.34	32.49	28020594
2023-03-23	32.68	33.92	32.23	32.57	21065025
2023-03-24	32.04	33.23	31.82	32.89	18654243
2023-03-27	34.10	35.07	33.04	33.08	19298665
2023-03-28	33.05	33.76	32.93	33.42	11571437
2023-03-29	33.87	34.48	33.66	34.47	12912086
2023-03-30	34.99	35.22	33.26	33.85	13962025
2023-03-31	34.24	34.38	33.36	34.10	12628225
2023-04-03	33.99	34.37	33.04	33.13	15191437
2023-04-04	33.51	33.61	31.40	31.95	18545074
2023-04-05	31.59	32.12	31.34	32.02	11581772
2023-04-06	32.17	33.06	32.04	32.74	10843434
2023-04-10	32.50	33.73	32.44	33.17	11562910
2023-04-11	33.18	33.93	33.02	33.70	8744675
2023-04-12	33.84	34.11	33.00	33.21	11729754
2023-04-13	33.41	34.20	32.91	33.84	11658291
2023-04-14	34.28	34.62	33.10	33.25	14777784
2023-04-17	33.27	34.34	32.72	34.26	15347595
2023-04-18	34.02	34.19	33.49	33.85	13691116
2023-04-19	34.07	35.39	33.81	34.79	17410541
2023-04-20	33.79	34.46	33.30	33.48	11668379
2023-04-21	33.17	33.20	31.43	31.47	22814782
2023-04-24	31.50	31.87	31.15	31.82	12735899
2023-04-25	31.23	31.51	30.27	30.43	11361679
2023-04-26	30.39	31.43	30.25	30.60	12231976
2023-04-27	30.68	31.83	30.62	31.38	11092932
2023-04-28	31.08	32.67	30.91	32.58	15199548
2023-05-01	32.43	32.53	31.43	31.52	10779967
2023-05-02	31.27	31.31	28.99	29.12	21140846
2023-05-03	29.57	29.87	27.95	28.13	21667036
2023-05-04	27.23	27.86	25.56	26.21	37831279
2023-05-05	27.43	29.00	27.01	28.69	24205282
2023-05-08	29.74	29.98	28.29	28.75	16557056
2023-05-09	28.33	28.79	27.93	28.60	10184061
2023-05-10	29.10	29.21	27.56	27.38	11860965
2023-05-11	27.04	27.18	26.49	26.83	16628489
2023-05-12	27.16	27.32	26.68	27.30	10733728
2023-05-15	27.27	27.92	27.24	27.87	11183780
2023-05-16	27.75	28.05	27.17	27.17	11694170
2023-05-17	27.75	28.96	27.70	28.92	18087236
2023-05-18	28.78	29.93	28.55	29.84	17349231
2023-05-19	30.02	30.20	28.89	29.70	13551447
2023-05-22	29.95	30.58	29.60	30.58	10179392
2023-05-23	30.70	31.89	30.64	30.75	15112610
2023-05-24	30.52	30.83	29.87	30.40	9610388
2023-05-25	30.23	30.54	29.77	30.53	9390555
2023-05-26	30.50	30.98	30.06	30.70	7997153
2023-05-30	31.06	31.14	30.23	31.09	10092024
2023-05-31	30.61	30.79	29.44	30.47	25042984
2023-06-01	31.04	31.38	30.40	30.96	18100428
2023-06-02	31.29	32.51	31.18	32.08	14179473
2023-06-05	32.37	32.04	31.30	32.08	9267364
2023-06-06	31.54	33.64	31.44	33.05	10852101
2023-06-07	33.19	33.75	32.80	33.48	9217146
2023-06-08	33.52	33.61	32.52	33.15	8826879
2023-06-09	33.28	33.51	32.43	32.63	8324360
2023-06-12	32.36	33.09	30.60	31.95	18040493
2023-06-13	31.97	32.89	31.69	32.40	13978760
2023-06-14	32.78	33.09	31.46	31.72	9262784
2023-06-15	31.55	32.44	31.46	32.22	9164329
2023-06-16	32.19	32.36	31.34	31.90	21751406
2023-06-20	31.69	31.85	30.97	31.35	11332187
2023-06-21	31.40	31.77	31.05	31.50	6919321
2023-06-22	31.50	31.51	30.53	30.61	9316079
2023-06-23	30.09	30.41	29.85	30.00	14164314
2023-06-26	30.09	30.49	29.94	30.09	11396888
2023-06-27	30.02	30.70	29.70	30.49	8421360
2023-06-28	30.45	30.52	30.06	30.47	7025081
2023-06-29	30.78	30.99	30.42	30.64	9988676
2023-06-30	30.96	30.98	30.26	30.35	11873029
2023-07-03	30.52	31.58	30.44	31.39	4333642
2023-07-05	30.90	31.61	30.70	30.99	6900789
2023-07-06	30.67	30.90	29.90	30.82	12593355
2023-07-07	30.87	32.16	30.87	31.88	8703840
2023-07-10	31.58	32.28	31.48	32.19	8340208
2023-07-11	32.04	32.77	31.93	32.48	11564870
2023-07-12	33.32	33.81	32.83	33.02	10177808
2023-07-13	33.24	33.75	32.96	33.62	9538854
2023-07-14	34.22	34.22	32.84	33.10	8211938
2023-07-17	32.84	33.55	32.84	33.43	6141845
2023-07-18	33.10	34.55	33.04	34.51	10742329
2023-07-19	34.63	35.78	34.53	35.59	11123783
2023-07-20	33.92	34.49	32.71	33.06	19275859
2023-07-21	33.57	33.57	32.53	33.05	10883706
2023-07-24	33.10	33.78	33.08	33.50	9652563
2023-07-25	33.60	33.60	32.57	32.58	13167043
2023-07-26	33.27	33.62	33.12	33.36	10925852
2023-07-27	33.52	33.71	31.98	31.99	14210697
2023-07-28	32.61	33.22	32.57	33.01	11456931
2023-07-31	33.31	33.61	32.83	33.22	11042355
2023-08-01	32.75	32.96	32.36	32.80	8551020
2023-08-02	32.40	32.45	31.89	32.31	9307748
2023-08-03	32.26	32.38	31.65	32.28	8521214
2023-08-04	32.00	32.52	32.00	32.07	8992829
2023-08-07	32.24	32.65	32.05	32.60	8999603
2023-08-08	31.40	32.47	30.96	32.41	18916023
2023-08-09	32.15	32.15	31.37	30.95	10060724
2023-08-10	31.17	31.55	30.93	31.47	10297561
2023-08-11	31.22	31.89	31.13	31.73	8851677
2023-08-14	31.27	31.35	30.42	30.57	11204264
2023-08-15	30.02	30.22	29.51	29.60	13327654
2023-08-16	29.56	29.66	28.96	29.10	12778882
2023-08-17	29.33	29.37	28.83	28.97	10166636
2023-08-18	28.50	28.89	28.44	28.78	9036140
2023-08-21	29.00	29.04	28.15	28.61	10975125
2023-08-22	28.56	28.69	27.95	28.05	11552630
2023-08-23	28.14	28.54	28.00	28.48	6480315
2023-08-24	28.55	28.95	28.41	28.86	9395816
2023-08-25	29.10	29.37	28.53	28.81	13120363
2023-08-28	29.17	29.47	28.98	29.37	6664440
2023-08-29	29.49	30.49	29.35	30.33	10349689
2023-08-30	30.32	30.46	29.96	30.25	7169409
2023-08-31	30.39	30.66	30.22	30.55	8276650
2023-09-01	30.88	31.35	30.75	30.90	7951516
2023-09-05	30.84	31.25	30.43	30.44	6381809
2023-09-06	30.15	30.29	29.54	29.72	10486578
2023-09-07	29.48	29.77	29.15	29.27	8523238
2023-09-08	29.50	29.87	29.11	29.78	12487230
2023-09-11	30.29	30.67	29.97	30.11	10262685
2023-09-12	30.37	30.80	29.92	30.01	10132352
2023-09-13	30.23	30.33	28.45	28.62	13317446
2023-09-14	29.05	29.55	28.90	29.42	12863950
2023-09-15	28.65	29.12	28.44	29.00	21392136
2023-09-18	28.75	28.80	28.24	28.67	10762024
2023-09-19	28.71	28.85	28.10	28.60	10593179
2023-09-20	28.99	29.31	28.24	28.37	7843729
2023-09-21	28.73	29.05	28.15	28.16	11553174
2023-09-22	28.31	28.34	27.85	28.07	7895015
2023-09-25	27.89	28.88	27.88	28.84	9385840
2023-09-26	28.48	28.88	28.17	28.25	7600837
2023-09-27	28.45	28.45	27.70	27.97	8551751
2023-09-28	27.96	28.40	27.83	28.23	7254211
2023-09-29	28.39	29.00	28.34	28.61	7883921
2023-10-02	28.50	28.70	27.55	27.63	8655125
2023-10-03	27.39	27.42	26.84	27.19	8735927
2023-10-04	27.31	27.37	26.70	27.17	6358180
2023-10-05	26.76	27.42	26.68	27.28	8328098
2023-10-06	26.97	27.64	26.57	27.32	11414792
2023-10-09	26.94	27.51	26.91	27.43	9145722
2023-10-10	29.37	29.69	28.70	29.25	17659723
2023-10-11	29.34	29.92	29.27	29.61	10602640
2023-10-12	29.46	29.75	28.81	28.88	9664760
2023-10-13	29.25	29.40	28.39	28.41	10701779
2023-10-16	28.86	29.12	28.42	29.00	12437408
2023-10-17	28.56	29.89	28.51	29.82	12739279
2023-10-18	29.47	29.67	28.56	28.74	10534857
2023-10-19	29.15	29.75	27.88	28.06	15234770
2023-10-20	28.04	28.17	26.95	27.16	14510484
2023-10-23	27.02	27.68	26.95	27.03	10653222
2023-10-24	27.06	27.80	27.06	27.56	10134321
2023-10-25	27.67	27.99	27.01	27.96	10127365
2023-10-26	27.88	28.84	27.86	28.51	10485360
2023-10-27	28.35	28.47	27.38	27.62	9322714
2023-10-30	27.88	28.30	27.64	28.18	8483190
2023-10-31	28.22	28.42	27.88	28.36	10506586
2023-11-01	28.38	28.67	28.13	28.49	10212134
2023-11-02	29.02	30.09	28.84	29.97	11165696
2023-11-03	30.85	31.45	30.76	31.19	12782019
2023-11-06	31.30	31.35	30.55	30.74	7182890
2023-11-07	30.50	30.74	30.32	30.52	5848261
2023-11-08	30.49	30.55	30.21	29.88	6516405
2023-11-09	29.98	30.12	28.94	29.15	9389793
2023-11-10	29.30	29.42	28.93	29.39	5854804
2023-11-13	29.12	29.50	28.97	29.35	5460163
2023-11-14	30.32	31.36	30.31	30.98	10641884
2023-11-15	31.12	32.09	31.12	31.91	12350209
2023-11-16	31.77	31.94	31.13	31.45	9671885
2023-11-17	31.78	32.00	31.40	31.97	6919719
2023-11-20	31.74	32.18	31.55	32.04	6773918
2023-11-21	31.95	31.99	31.51	31.58	5245846
2023-11-22	31.93	31.96	31.33	31.49	5283296
2023-11-24	31.51	31.81	31.28	31.78	2586866
2023-11-27	31.55	31.73	31.33	31.44	8574253
2023-11-28	31.44	31.70	31.23	31.56	6113592
2023-11-29	31.91	32.71	31.80	32.13	9377225
2023-11-30	32.34	32.43	31.99	32.14	12300975
2023-12-01	32.02	33.41	31.96	33.27	11699853
2023-12-04	33.00	33.63	32.97	33.28	11962310
2023-12-05	33.12	33.30	32.78	33.15	7592958
2023-12-06	33.40	34.21	33.02	33.04	9173281
2023-12-07	33.53	34.34	33.36	33.96	16613196
2023-12-08	34.00	34.58	33.73	34.33	11424116
2023-12-11	34.22	34.62	34.11	34.43	9279687
2023-12-12	34.61	34.61	34.01	34.10	7117208
2023-12-13	34.13	35.58	33.87	35.49	11417972
2023-12-14	36.70	37.66	36.28	37.64	17528679
2023-12-15	37.44	37.83	36.51	36.70	15702406
2023-12-18	36.71	37.05	36.32	36.34	8973585
2023-12-19	36.41	36.86	36.17	36.72	9319102
2023-12-20	36.42	36.85	35.77	35.79	10834515
2023-12-21	36.13	36.53	36.11	36.49	7842180
2023-12-22	36.67	36.99	36.49	36.76	9644374
2023-12-26	36.71	37.22	36.58	37.11	6083943
2023-12-27	36.99	37.42	36.77	37.24	6483067
2023-12-28	37.12	37.43	37.12	37.29	6837968
2023-12-29	37.09	37.35	36.89	36.92	8058292
2024-01-02	36.63	37.69	36.51	37.51	8595520
2024-01-03	37.06	37.07	36.23	36.51	12154781
2024-01-04	37.06	37.37	36.78	36.97	9411974
2024-01-05	36.90	37.88	36.77	37.60	9362206
2024-01-08	37.48	38.01	37.25	38.00	7153185
2024-01-09	37.57	37.87	37.38	37.68	6806571
2024-01-10	37.61	37.86	37.19	37.73	8100205
2024-01-11	37.46	37.55	36.47	37.34	9698770
2024-01-12	37.44	37.63	36.46	36.74	8021597
2024-01-16	36.21	36.42	35.73	36.18	9340466
2024-01-17	35.74	36.23	35.44	35.78	8978561
2024-01-18	36.20	37.56	35.09	35.98	17018347
2024-01-19	36.20	37.51	35.85	37.47	13473929
2024-01-22	37.60	37.90	36.94	37.01	10268348
2024-01-23	37.08	37.30	36.63	36.82	6375808
2024-01-24	37.09	37.72	36.87	37.55	11035701
2024-01-25	38.00	38.02	37.18	37.51	8053802
2024-01-26	37.59	38.02	37.50	37.84	11477981
2024-01-29	37.67	38.21	37.61	38.09	9067089
2024-01-30	38.12	38.47	38.01	38.17	8091038
2024-01-31	37.41	38.05	36.91	37.06	14452314
2024-02-01	37.25	37.99	35.19	36.50	25481629
2024-02-02	36.27	36.89	35.96	36.79	11487003
2024-02-05	36.49	36.57	35.81	36.25	10585477
2024-02-06	36.29	36.49	35.87	36.25	7306055
2024-02-07	36.42	36.57	35.15	35.49	8909860
2024-02-08	35.20	35.67	35.14	35.51	7590280
2024-02-09	35.36	36.07	34.88	35.84	10079276
2024-02-12	35.78	36.48	35.69	36.01	7016467
2024-02-13	35.38	35.47	34.23	34.94	12821998
2024-02-14	35.32	35.57	34.87	35.41	9166327
2024-02-15	35.67	36.51	35.50	36.33	10093617
2024-02-16	36.07	36.46	35.76	36.10	7832207
2024-02-20	35.63	36.11	35.46	35.56	12208313
2024-02-21	35.23	35.85	34.80	35.77	8223530
2024-02-22	36.08	36.16	35.44	35.64	8455895
2024-02-23	35.73	35.78	35.20	35.24	7977219
2024-02-26	35.08	35.28	34.26	34.53	10383306
2024-02-27	34.71	35.20	34.65	34.88	8037526
2024-02-28	34.72	35.20	34.64	34.81	5512108
2024-02-29	35.23	35.44	34.78	34.98	12179242
2024-03-01	34.97	35.76	34.55	35.26	14112296
2024-03-04	35.37	36.52	35.37	36.17	9492524
2024-03-05	35.98	37.48	35.94	37.07	11247335
2024-03-06	37.17	37.63	36.61	37.27	13403912
2024-03-07	37.79	37.83	36.80	36.92	9950322
2024-03-08	37.13	37.53	36.64	37.44	11928983
2024-03-11	37.25	37.48	36.89	37.23	5987701
2024-03-12	37.30	37.31	36.66	36.93	7533941
2024-03-13	36.99	37.35	36.31	36.45	7079669
2024-03-14	36.00	36.29	34.69	35.02	10930487
2024-03-15	34.58	35.43	34.58	34.86	17477472
2024-03-18	35.00	35.14	34.51	34.93	7497078
2024-03-19	35.12	35.71	35.06	35.70	9701908
2024-03-20	35.41	36.88	35.35	36.82	8684127
2024-03-21	37.02	38.10	37.02	38.05	13598168
2024-03-22	38.27	38.55	37.57	37.69	9230590
2024-03-25	37.61	38.02	37.44	37.60	5454291
2024-03-26	37.82	37.89	37.45	37.60	7080418
2024-03-27	37.76	38.61	37.76	38.59	6269446
2024-03-28	38.83	39.29	38.73	38.98	8405594
2024-04-01	38.92	39.08	38.32	38.37	5420998
2024-04-02	38.12	38.14	37.65	37.89	10090712
2024-04-03	37.88	38.23	37.78	37.95	7723599
2024-04-04	38.57	38.68	37.79	37.94	8147234
2024-04-05	37.59	38.25	37.57	38.09	6167530
2024-04-08	38.39	39.07	38.22	38.85	6877866
2024-04-09	39.12	39.23	38.44	38.97	5676868
2024-04-10	38.31	38.31	37.08	37.50	14315611
2024-04-11	37.39	37.49	36.65	37.30	10603087
2024-04-12	36.71	37.02	36.62	36.77	7875065
2024-04-15	37.20	37.67	36.44	36.70	11228947
2024-04-16	36.37	36.58	35.36	35.64	12902686
2024-04-17	35.79	35.93	35.09	35.66	9211540
2024-04-18	35.83	35.98	35.46	35.71	5755467
2024-04-19	35.80	36.84	35.65	36.80	10359631
2024-04-22	35.84	38.30	35.84	38.06	12580432
2024-04-23	37.98	39.20	37.80	38.84	10596880
2024-04-24	38.58	39.21	38.41	38.79	7109056
2024-04-25	38.63	38.79	37.75	37.97	7241613
2024-04-26	37.93	38.55	37.88	38.17	4651351
2024-04-29	38.29	38.54	38.03	38.31	8071115
2024-04-30	38.01	38.17	37.53	37.55	7482446
2024-05-01	37.69	38.80	37.54	38.05	6803353
2024-05-02	38.54	38.60	37.98	38.35	7609252
2024-05-03	38.88	39.15	38.67	38.85	8081419
2024-05-06	39.25	39.50	38.95	39.42	6237042
2024-05-07	39.90	40.35	38.87	39.11	10142252
2024-05-08	38.84	39.66	38.80	38.87	6381276
2024-05-09	38.70	39.17	38.58	39.10	6562881
2024-05-10	39.25	39.52	39.03	39.47	5245579
2024-05-13	39.79	39.81	39.03	39.18	5642480
2024-05-14	39.59	39.68	39.22	39.39	7992880
2024-05-15	39.89	40.19	39.68	40.18	6215488
2024-05-16	40.02	40.30	39.96	40.15	7700338
2024-05-17	40.51	40.51	39.93	39.97	5698623
2024-05-20	39.90	40.02	39.02	39.03	4804237
2024-05-21	39.13	39.61	39.10	39.54	5336789
2024-05-22	39.36	39.44	38.71	38.89	4357632
2024-05-23	39.10	39.10	37.77	38.24	4917749
2024-05-24	38.36	38.46	38.10	38.40	3150083
2024-05-28	38.46	38.49	37.58	37.75	5652498
2024-05-29	37.14	37.51	36.79	37.46	6294928
2024-05-30	37.70	37.86	37.05	37.12	8431019
2024-05-31	37.35	37.78	37.20	37.75	10417581
2024-06-03	38.11	38.19	36.76	37.11	7363558
2024-06-04	36.70	37.16	36.39	36.65	7220374
2024-06-05	36.83	36.96	36.50	36.63	6361098
2024-06-06	36.63	36.83	36.23	36.42	4829198
2024-06-07	36.15	36.66	36.04	36.17	4814790
2024-06-10	35.74	36.30	35.38	36.02	6378983
2024-06-11	35.71	35.85	35.30	35.68	6779549
2024-06-12	36.44	37.08	36.44	36.81	8739285
2024-06-13	36.77	36.83	36.21	36.36	8149059
2024-06-14	35.81	36.11	35.36	35.41	6188518
2024-06-17	35.31	35.82	35.10	35.80	5106670
2024-06-18	35.65	36.60	35.49	36.57	9417330
2024-06-20	36.34	36.78	36.12	36.63	6467873
2024-06-21	36.51	36.83	36.16	36.79	9627219
2024-06-24	37.11	37.65	36.81	37.46	6680723
2024-06-25	37.29	37.50	37.02	37.05	10133836
2024-06-26	36.82	37.09	36.62	36.89	7307709
2024-06-27	37.00	37.88	36.75	37.84	8263113
2024-06-28	38.00	38.89	37.91	38.85	9600184
2024-07-01	38.82	39.34	38.82	39.25	9190121
2024-07-02	39.05	39.57	38.86	39.56	7761400
2024-07-03	39.72	39.72	38.86	38.87	3976693
2024-07-05	38.93	38.97	38.06	38.22	5002197
2024-07-08	38.44	38.65	38.03	38.25	4137635
2024-07-09	37.94	39.05	37.85	38.91	5618394
2024-07-10	38.79	39.27	38.75	39.26	4425253
2024-07-11	39.61	40.48	39.50	40.39	6296499
2024-07-12	40.40	40.82	40.13	40.51	5139296
2024-07-15	41.14	41.59	40.78	41.40	8437343
2024-07-16	41.53	42.60	41.36	42.44	6928927
2024-07-17	41.79	43.28	41.64	43.10	8814302
2024-07-18	42.76	43.46	42.09	42.44	13300761
2024-07-19	42.62	42.87	42.08	42.41	9976073
2024-07-22	42.98	44.14	42.05	43.78	12943792
2024-07-23	43.75	44.38	43.54	44.15	7183752
2024-07-24	43.88	44.32	43.39	43.61	7366798
2024-07-25	43.61	44.78	43.47	44.12	9070383
2024-07-26	44.19	44.64	43.98	44.42	7274609
2024-07-29	44.68	44.76	44.13	44.46	7302090
2024-07-30	44.80	45.07	44.56	44.94	6492529
2024-07-31	45.00	45.31	44.67	44.69	8422977
2024-08-01	44.76	44.87	43.16	43.35	9276911
2024-08-02	42.62	42.70	41.21	42.12	10710437
2024-08-05	40.82	41.83	39.92	41.18	8756075
2024-08-06	41.25	42.15	40.95	41.65	7614941
2024-08-07	42.38	42.67	40.99	41.10	6245001
2024-08-08	41.45	42.25	41.42	41.55	5706528
2024-08-09	41.54	41.72	41.41	41.56	6236436
2024-08-12	41.82	42.34	41.05	41.22	7869809
2024-08-13	41.66	41.72	41.19	41.69	5910907
2024-08-14	41.90	41.97	41.55	41.90	3806793
2024-08-15	42.50	42.94	42.30	42.37	6438583
2024-08-16	42.31	42.75	42.28	42.53	4183517
2024-08-19	42.58	42.96	42.58	42.95	8338732
2024-08-20	42.73	42.73	42.16	42.26	5151237
2024-08-21	42.45	42.55	41.53	42.09	8700860
2024-08-22	42.18	42.55	41.80	41.87	12283603
2024-08-23	42.17	43.87	42.06	43.84	10157890
2024-08-26	44.00	44.35	43.92	44.22	10295410
2024-08-27	44.14	44.40	43.69	43.91	6847782
2024-08-28	43.80	44.19	43.66	43.94	4631952
2024-08-29	44.16	44.29	43.57	43.91	3669699
2024-08-30	44.11	44.50	44.06	44.46	6565479
2024-09-03	44.09	44.76	44.07	44.22	7204104
2024-09-04	44.14	44.50	43.27	43.62	8083057
2024-09-05	43.97	44.03	42.99	43.15	5853600
2024-09-06	43.20	43.55	41.81	42.06	8589177
2024-09-09	42.41	42.81	42.24	42.60	8392094
2024-09-10	42.73	42.74	41.49	41.92	9250863
2024-09-11	41.45	41.74	40.67	41.65	7447540
2024-09-12	41.65	41.95	41.32	41.63	7471440
2024-09-13	41.86	42.21	41.59	41.84	9629620
2024-09-16	42.12	42.37	41.93	42.13	10725518
2024-09-17	42.38	42.60	41.68	41.88	7495440
2024-09-18	41.84	42.77	41.68	42.02	6707829
2024-09-19	42.70	43.29	42.50	42.93	10786381
2024-09-20	42.73	42.81	42.04	42.32	12828769
2024-09-23	42.38	42.65	42.00	42.19	6994213
2024-09-24	42.07	42.45	41.73	41.98	5427641
2024-09-25	41.87	42.02	41.45	41.73	5834337
2024-09-26	42.23	42.49	41.75	42.33	6132697
2024-09-27	42.50	42.75	42.01	42.52	5329410
2024-09-30	42.33	42.80	42.04	42.77	4666314
2024-10-01	42.51	42.58	41.33	41.72	7834952
2024-10-02	41.56	42.31	41.56	41.77	5736211
2024-10-03	41.56	41.69	41.08	41.49	5646369
2024-10-04	42.22	42.61	41.99	42.39	5650777
2024-10-07	42.33	42.55	41.63	42.00	7170586
2024-10-08	42.24	42.48	41.90	42.13	5717207
2024-10-09	42.13	42.91	42.11	42.63	5570630
2024-10-10	42.48	42.84	42.36	42.49	5727843
2024-10-11	42.78	43.49	42.75	43.26	15639570
2024-10-14	43.30	43.83	43.01	43.59	11344492
2024-10-15	43.90	44.59	43.81	43.91	12720988
2024-10-16	44.33	44.93	44.10	44.53	11452964
2024-10-17	44.11	44.20	42.95	42.95	13570403
2024-10-18	43.51	43.79	42.81	43.67	7666546
2024-10-21	43.30	43.57	42.35	42.43	6925761
2024-10-22	42.54	43.59	42.19	43.39	13622661
2024-10-23	43.17	43.58	43.00	43.44	5139668
2024-10-24	43.63	43.63	42.89	43.42	5492925
2024-10-25	43.97	43.97	42.52	42.63	5868746
2024-10-28	42.91	43.38	42.70	43.29	4980395
2024-10-29	43.22	43.30	42.91	43.09	4795108
2024-10-30	42.75	43.81	42.75	43.31	7065984
2024-10-31	43.05	43.60	43.04	43.05	5773925
2024-11-01	43.33	43.67	42.76	42.82	6304935
2024-11-04	42.75	42.79	42.04	42.07	5321831
2024-11-05	42.25	42.72	42.16	42.32	5769712
2024-11-06	45.00	47.03	44.84	47.00	34314838
2024-11-07	46.32	46.49	45.68	45.68	13679297
2024-11-08	45.68	46.03	45.16	45.22	9361938
2024-11-11	45.90	46.62	45.76	46.44	8225305
2024-11-12	46.04	46.68	46.02	46.66	7005738
2024-11-13	46.81	47.57	46.49	46.51	8308897
2024-11-14	46.55	46.69	45.98	46.25	5378071
2024-11-15	46.24	46.95	46.17	46.55	5665179
2024-11-18	46.40	47.03	46.35	46.79	5175471
2024-11-19	46.09	46.82	46.04	46.63	6408526
2024-11-20	46.74	47.17	46.10	46.18	11326768
2024-11-21	46.36	47.15	46.26	46.81	9356000
2024-11-22	46.86	48.06	46.83	47.96	8587856
2024-11-25	48.36	49.06	48.07	48.10	9813615
2024-11-26	48.16	48.29	47.68	47.70	7296715
2024-11-27	48.05	48.31	47.73	47.75	6619988
2024-11-29	48.01	48.11	47.54	47.68	4588412
2024-12-02	47.90	47.97	46.83	46.98	8346013
2024-12-03	46.89	47.06	46.20	46.43	6863225
2024-12-04	46.57	46.65	45.96	46.22	5702132
2024-12-05	46.46	47.44	46.27	47.17	6923630
2024-12-06	47.22	47.62	46.78	47.26	4849170
2024-12-09	47.20	47.49	46.78	46.80	7355925
2024-12-10	46.84	47.76	46.42	46.46	10123668
2024-12-11	46.80	46.84	45.66	45.66	10208894
2024-12-12	45.71	45.85	45.09	45.72	8251471
2024-12-13	45.79	45.94	45.42	45.78	8230892
2024-12-16	45.84	45.89	45.15	45.29	11068405
2024-12-17	44.94	45.48	44.66	45.13	7813891
2024-12-18	45.24	45.44	43.07	43.11	8981443
2024-12-19	43.60	43.86	42.39	42.55	7541795
2024-12-20	42.31	43.68	42.28	43.32	14850116
2024-12-23	43.00	43.56	42.91	43.54	5013668
2024-12-24	43.54	43.99	43.39	43.99	1742152
2024-12-26	43.67	44.07	43.54	44.00	2877053
2024-12-27	43.69	44.30	43.46	43.67	3307195
2024-12-30	43.31	43.64	42.89	43.37	3432700
2024-12-31	43.60	43.80	43.24	43.38	5316278
2025-01-02	43.74	44.08	43.14	43.33	5056670
2025-01-03	43.57	44.14	43.06	44.10	5156379
2025-01-06	44.60	45.05	44.01	44.10	6246498
2025-01-07	44.65	44.75	43.73	43.97	7067447
2025-01-08	43.96	44.25	43.45	43.95	5727349
2025-01-10	43.32	43.48	42.57	42.78	8002342
2025-01-13	42.69	43.17	42.63	43.12	8693033
2025-01-14	43.50	43.99	43.24	43.91	10298100
2025-01-15	45.17	45.58	44.97	45.39	7974026
2025-01-16	44.94	45.49	44.44	44.98	11164550
2025-01-17	47.02	47.75	46.55	47.65	15704872
2025-01-21	48.00	48.53	47.74	47.89	10278667
2025-01-22	47.73	47.74	46.41	47.01	9029486
2025-01-23	47.05	47.23	46.55	46.76	6453169
2025-01-24	46.50	47.19	46.45	47.00	6377324
2025-01-27	47.18	47.62	47.05	47.61	5000094
2025-01-28	47.46	47.73	46.83	47.27	3848106
2025-01-29	47.25	48.19	47.24	47.44	5712453
2025-01-30	48.00	48.45	47.72	48.02	7772449
2025-01-31	48.07	48.36	47.45	47.62	12372215
2025-02-03	46.65	47.14	45.84	46.89	7494082
2025-02-04	46.89	47.57	46.85	47.38	4684770
2025-02-05	47.77	47.81	47.09	47.67	4238790
2025-02-06	48.19	48.25	47.47	48.15	13659392
2025-02-07	48.20	48.27	47.48	47.68	8008450
2025-02-10	47.68	47.72	46.94	47.15	6494845
2025-02-11	46.98	47.51	46.77	47.34	5957872
2025-02-12	46.75	46.85	46.11	46.38	5553669
2025-02-13	46.49	46.66	46.10	45.94	4566385
2025-02-14	46.12	46.86	45.78	46.81	5376300
2025-02-18	46.86	47.64	46.57	47.61	8662024
2025-02-19	47.18	47.77	47.01	47.53	5871109
2025-02-20	47.54	47.60	45.87	46.65	5599969
2025-02-21	46.88	46.88	45.53	45.66	5845218
2025-02-24	46.02	46.05	45.13	45.34	5969293
2025-02-25	45.69	45.98	44.79	45.15	5588877
2025-02-26	45.46	45.69	45.11	45.34	5119966
2025-02-27	45.50	46.12	45.30	45.71	5763166
2025-02-28	46.05	46.38	45.70	46.35	7194845
2025-03-03	46.54	46.92	45.05	45.43	8882360
2025-03-04	44.81	45.00	42.95	43.76	9627653
2025-03-05	43.90	44.45	42.69	43.11	12863643
2025-03-06	42.50	42.63	41.66	42.24	7319609
2025-03-07	42.02	42.36	40.95	42.19	8470717
2025-03-10	41.28	41.44	39.67	40.37	11406147
2025-03-11	40.28	40.76	39.51	39.91	9840884
2025-03-12	40.41	40.58	39.57	39.84	17943151
2025-03-13	40.09	40.16	39.41	39.48	10391303
2025-03-14	39.98	40.63	39.73	40.55	13626386
2025-03-17	40.32	41.36	40.32	41.05	8183852
2025-03-18	41.02	41.19	40.50	40.85	10511575
2025-03-19	40.91	41.63	40.63	41.27	8022073
2025-03-20	40.86	41.67	40.77	41.33	6124347
2025-03-21	41.11	41.43	40.65	41.42	16829403
2025-03-24	41.92	42.34	41.77	42.15	8635720
2025-03-25	42.24	42.43	41.93	42.00	9103604
2025-03-26	42.10	42.73	41.76	41.98	6177040
2025-03-27	41.90	41.90	41.25	41.40	4854469
2025-03-28	41.17	41.53	40.27	40.46	7361289
2025-03-31	40.22	41.32	39.97	41.15	8679312
2025-04-01	40.78	41.35	40.44	41.02	6561263
2025-04-02	40.31	41.63	40.30	41.56	8446123
2025-04-03	39.29	39.71	37.02	37.04	17871845
2025-04-04	35.52	35.81	33.71	34.79	21423244
2025-04-07	34.00	36.84	33.56	35.14	32030374
2025-04-08	36.33	37.08	34.36	34.92	17908051
2025-04-09	34.19	38.23	33.82	37.99	31112949
2025-04-10	36.88	36.97	34.58	35.64	17346808
2025-04-11	35.33	35.65	34.52	35.39	18558161
2025-04-14	36.14	36.47	35.62	36.18	12193833
2025-04-15	36.29	37.07	36.29	36.49	9309851
2025-04-16	36.22	36.67	35.54	36.00	11090059
2025-04-17	35.11	36.55	35.07	35.90	15140900
2025-04-21	35.50	35.66	35.00	35.31	10062745
2025-04-22	35.79	36.40	35.67	36.34	7413665
2025-04-23	37.32	38.41	37.02	37.14	8600483
2025-04-24	37.00	38.09	36.83	37.90	8135315
2025-04-25	37.61	37.97	37.47	37.67	6389219
2025-04-28	37.75	38.46	37.70	38.34	10765638
2025-04-29	38.09	39.03	38.09	38.76	10904978
2025-04-30	38.00	38.48	37.51	38.34	7394605
2025-05-01	38.31	38.92	38.16	38.59	5512126
2025-05-02	39.39	39.59	38.87	39.47	7950150
2025-05-05	39.07	39.87	39.02	39.35	5954576
2025-05-06	38.88	39.46	38.76	38.97	7528312
2025-05-07	39.26	39.48	38.55	38.71	10077394
2025-05-08	39.27	39.79	38.92	39.04	7294465
2025-05-09	39.27	39.32	38.85	39.01	7187800
2025-05-12	40.77	41.46	40.27	41.12	9839272
2025-05-13	41.25	41.49	41.05	41.35	6852575
2025-05-14	41.17	41.37	41.01	41.23	6462088
2025-05-15	40.98	41.31	40.84	41.18	6487911
2025-05-16	41.17	41.44	40.85	41.40	4786451
2025-05-19	41.01	41.49	40.85	41.40	6270809
2025-05-20	41.29	41.35	40.44	40.68	11772551
2025-05-21	40.25	40.34	39.12	39.12	8347557
2025-05-22	39.03	39.65	38.84	39.49	10461120
2025-05-23	38.50	39.39	38.27	39.28	7395063
2025-05-27	39.80	40.03	39.32	40.03	5675412
2025-05-28	39.97	40.15	39.29	39.34	8111073
2025-05-29	39.65	39.73	39.08	39.60	6824248
2025-05-30	39.34	39.68	39.18	39.50	10481140
2025-06-02	39.21	39.41	38.68	39.23	7597107
2025-06-03	39.20	39.77	38.93	39.62	9616445
2025-06-04	39.62	39.97	39.48	39.51	6465680
2025-06-05	39.61	39.76	39.12	39.63	8551507
2025-06-06	40.27	40.68	40.14	40.66	5710643
2025-06-09	40.89	41.05	40.41	40.45	5969004
2025-06-10	40.40	40.95	40.31	40.73	4643581
2025-06-11	40.78	40.96	40.20	40.26	7284552
2025-06-12	40.00	40.01	39.50	39.94	5565991
2025-06-13	39.48	39.58	38.84	38.97	6465830
2025-06-16	39.50	39.66	39.13	39.39	6628289
2025-06-17	39.04	39.42	38.88	39.03	6678374
2025-06-18	39.01	39.99	38.94	39.81	7133054
2025-06-20	39.98	40.31	39.94	40.28	10243071
2025-06-23	40.07	41.12	39.99	41.05	7218891
2025-06-24	41.45	41.86	41.39	41.45	8900808
2025-06-25	41.42	41.56	41.13	41.40	6152151
2025-06-26	41.76	42.59	41.60	42.54	7022702
2025-06-27	42.80	42.93	42.37	42.61	8256014
2025-06-30	42.89	43.25	42.75	42.99	7689381
2025-07-01	42.82	44.40	42.74	44.20	8296457
2025-07-02	44.40	45.08	44.13	45.03	6873576
2025-07-03	45.25	45.79	45.14	45.54	5612374
2025-07-07	45.34	45.84	44.92	45.16	7073013
2025-07-08	45.21	45.77	45.21	45.40	10677431
2025-07-09	45.43	45.79	45.01	45.16	8841854
2025-07-10	45.21	45.90	45.11	45.50	6822809
2025-07-11	45.04	45.79	44.89	45.43	8319568
2025-07-14	45.34	45.69	45.22	45.67	7394266
2025-07-15	45.42	45.78	44.33	44.37	8767358
2025-07-16	44.67	44.81	43.82	44.36	11340237
2025-07-17	44.38	45.16	44.33	45.01	11042128
2025-07-18	45.30	45.30	44.00	44.25	13739445
2025-07-21	44.48	45.51	44.43	44.73	9884535
2025-07-22	44.93	45.30	44.58	45.21	7226686
2025-07-23	45.49	46.00	45.22	45.82	10246553
2025-07-24	45.84	46.13	45.46	45.48	6648454
2025-07-25	45.54	45.70	44.82	45.65	6278816
2025-07-28	45.59	45.70	44.83	45.09	5658519
2025-07-29	45.32	45.35	44.68	44.73	5090326
2025-07-30	44.94	44.96	43.89	44.26	5372864
2025-07-31	44.00	44.29	43.59	43.71	8718519
2025-08-01	42.92	43.04	41.98	42.96	8456312
2025-08-04	43.25	43.52	42.97	43.41	7175353
2025-08-05	43.58	43.64	42.69	43.42	4688599
2025-08-06	43.62	43.63	43.00	43.01	4541090
2025-08-07	43.43	43.44	42.52	42.33	5936916
2025-08-08	42.65	43.29	42.31	43.07	5314385
2025-08-11	43.02	43.35	42.59	42.83	5693862
2025-08-12	43.21	44.07	43.10	44.01	8368946
2025-08-13	44.25	44.88	43.91	44.81	8715780
2025-08-14	44.44	45.08	44.09	44.95	4967312
2025-08-15	45.05	45.05	44.40	44.42	6876897
2025-08-18	44.21	44.45	44.10	44.33	5203784
2025-08-19	44.33	44.74	43.99	44.18	6074838
2025-08-20	44.32	44.66	44.10	44.39	5170789
2025-08-21	43.80	44.23	43.75	44.07	5951303
2025-08-22	44.35	46.00	44.24	45.91	6668998
2025-08-25	45.80	46.03	45.66	45.73	8060530
2025-08-26	45.59	46.44	45.35	46.36	9406466
2025-08-27	46.21	46.91	46.20	46.78	8546490
2025-08-28	47.00	47.00	46.54	46.79	8817589
2025-08-29	46.77	47.14	46.70	46.82	9363229
2025-09-02	46.39	46.50	45.82	46.42	6963821
2025-09-03	46.32	46.68	45.85	46.41	5456803
2025-09-04	46.69	47.09	46.39	47.07	5621380
2025-09-05	47.22	47.46	46.24	46.52	7854923
2025-09-08	46.56	46.58	45.59	46.01	6170188
2025-09-09	45.90	46.26	45.11	45.29	12564900
2025-09-10	45.24	45.43	44.82	45.12	10523656
2025-09-11	45.09	45.43	44.88	45.30	7388971
2025-09-12	45.18	45.38	44.90	45.20	8029440
2025-09-15	45.25	45.39	44.58	44.78	6904188
2025-09-16	44.81	44.97	43.99	44.56	6037165
2025-09-17	44.60	45.90	44.51	45.38	9131759
2025-09-18	45.47	46.18	45.22	46.08	7483928
2025-09-19	46.03	46.12	45.59	45.99	19223510
2025-09-22	45.60	45.91	45.16	45.39	6339546
2025-09-23	45.52	46.21	45.44	45.70	8004320
2025-09-24	45.81	47.25	45.48	45.89	8221179
2025-09-25	45.61	46.02	45.39	45.74	5384470
2025-09-26	45.99	46.37	45.64	46.02	4366549
2025-09-29	46.33	46.33	45.43	45.92	4902874
2025-09-30	45.74	46.02	44.79	45.72	9721711
2025-10-01	45.36	45.84	45.34	45.57	7257832
2025-10-02	45.55	45.82	45.19	45.36	5396501
2025-10-03	45.48	46.05	45.37	45.52	6539630
2025-10-06	45.56	46.37	45.01	45.33	9665936
2025-10-07	45.65	45.98	45.14	45.20	6460300
2025-10-08	45.16	45.27	44.06	44.14	6915790
2025-10-09	44.42	44.45	43.79	44.25	6963523
2025-10-10	44.38	44.50	42.30	42.31	8512309
2025-10-13	43.00	43.18	42.58	42.95	7160235
2025-10-14	42.64	44.24	42.60	43.93	10231054
2025-10-15	44.07	44.13	42.85	43.26	8881269
2025-10-16	43.08	43.26	40.79	41.09	15162191
2025-10-17	42.00	42.87	41.60	42.60	19866627
2025-10-20	43.11	43.63	42.70	43.45	8580670
2025-10-21	44.06	44.10	43.63	43.83	8726479
2025-10-22	44.07	44.30	43.50	43.60	8417363
2025-10-23	43.62	43.91	43.42	43.61	6909775
2025-10-24	44.07	44.50	43.95	44.19	5824542
2025-10-27	44.40	44.87	44.22	44.63	9207121
2025-10-28	44.50	44.66	44.11	44.33	7056760
2025-10-29	44.00	44.57	43.66	43.91	9490754
2025-10-30	43.88	44.94	43.84	44.34	7313135
2025-10-31	44.19	44.75	43.91	44.63	6214335
2025-11-03	44.40	44.47	43.70	44.22	12313287
2025-11-04	43.92	44.22	43.40	43.73	12371605
2025-11-05	43.65	44.47	43.37	44.06	9574726
2025-11-06	43.93	44.54	43.83	44.01	6387708
2025-11-07	43.75	44.74	43.63	44.74	6863870
2025-11-10	44.88	45.29	44.56	45.12	6577011
2025-11-11	45.26	45.55	44.98	45.31	4798824
2025-11-12	45.40	46.29	45.31	45.64	8622592
2025-11-13	45.50	45.97	45.16	44.81	11445147
2025-11-14	44.75	45.14	44.21	44.86	7258463
2025-11-17	44.86	45.02	43.74	43.92	9530432
2025-11-18	43.70	44.75	43.58	44.34	6656210
2025-11-19	44.41	44.74	44.24	44.65	5999005
2025-11-20	45.00	45.78	44.30	44.40	8232285
2025-11-21	44.61	45.96	44.57	45.48	9239059
2025-11-24	45.39	45.73	45.16	45.50	11189366
2025-11-25	45.75	46.59	45.67	46.32	7575728
2025-11-26	46.22	46.66	46.22	46.24	5988192
2025-11-28	46.41	46.64	46.21	46.50	3929997
2025-12-01	46.49	47.11	46.37	46.57	8937602
2025-12-02	46.75	46.75	46.31	46.48	4645013
2025-12-03	46.50	47.46	46.48	47.42	5471905
2025-12-04	47.41	47.86	47.31	47.54	7882708
2025-12-05	47.39	47.88	47.30	47.53	5196687
2025-12-08	47.69	47.82	47.31	47.70	7837414
2025-12-09	47.70	48.55	47.70	47.92	8344373
2025-12-10	47.95	49.64	47.92	49.56	10268985
2025-12-11	49.11	50.26	49.03	49.70	9095486
2025-12-12	50.00	50.00	49.50	49.89	11452626
2025-12-15	50.24	50.43	49.65	49.74	6284965
2025-12-16	49.72	49.83	49.07	49.71	9057126
2025-12-17	49.90	50.39	49.67	50.15	8882074
2025-12-18	50.25	50.50	49.42	49.94	7590537
2025-12-19	50.07	50.33	49.84	50.08	13181937
2025-12-22	50.07	50.63	50.05	50.56	6950561

Explore More About TFC

Coins representing dividend payouts and trends

TFC Dividend History

Discover Truist Financial Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

TFC Stock Split History

Discover Truist Financial Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TFC Historical Prices

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

Web Analytics