TGI Historical Prices

Summary

Key Stock Metrics

11.01

(October 10, 2024)

52-Week Low

25.41

(February 10, 2025)

52-Week High

100.93

(May 10, 2011)

All-Time High

25.34

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-10-25	22.00	22.50	21.50	21.75	1591400
1996-10-28	21.63	21.63	20.88	21.13	169900
1996-10-29	21.13	22.00	21.13	22.00	130700
1996-10-30	21.88	21.88	21.63	21.88	25100
1996-10-31	21.75	22.50	21.63	22.50	98000
1996-11-01	22.63	22.75	22.50	22.50	13400
1996-11-04	22.50	22.63	22.00	22.13	33300
1996-11-05	22.13	22.38	21.63	22.25	56200
1996-11-06	22.38	22.75	22.38	22.50	50100
1996-11-07	22.50	22.50	22.25	22.25	5800
1996-11-08	22.25	22.25	22.00	22.00	3200
1996-11-11	22.00	22.13	22.00	22.13	7000
1996-11-12	22.25	22.50	22.13	22.50	56100
1996-11-13	22.50	22.88	22.50	22.88	6600
1996-11-14	23.00	23.75	23.00	23.75	68600
1996-11-15	23.75	24.25	23.75	24.13	14300
1996-11-18	24.25	24.38	24.00	24.13	32700
1996-11-19	24.13	24.13	23.88	24.00	4200
1996-11-20	23.88	24.00	23.63	24.00	16900
1996-11-21	24.63	25.50	24.63	25.50	43800
1996-11-22	25.75	27.25	25.75	26.75	74300
1996-11-25	26.63	26.75	26.63	26.75	7000
1996-11-26	26.75	26.75	26.63	26.75	36100
1996-11-27	26.63	26.63	26.38	26.38	1700
1996-11-29	26.38	26.38	26.25	26.25	12500
1996-12-02	26.13	26.13	25.88	25.88	2600
1996-12-03	26.00	26.00	25.88	25.88	2500
1996-12-04	25.88	25.88	25.63	25.63	3200
1996-12-05	25.38	25.38	25.38	25.38	1600
1996-12-06	25.13	25.13	24.63	24.75	6000
1996-12-09	24.75	24.75	24.63	24.75	6800
1996-12-10	24.88	25.38	24.88	25.00	74600
1996-12-11	25.00	25.00	24.88	25.00	34600
1996-12-12	25.00	25.25	25.00	25.25	7300
1996-12-13	25.13	25.13	25.13	25.13	100
1996-12-16	25.25	25.63	25.25	25.50	6000
1996-12-17	25.25	25.25	24.88	24.88	29800
1996-12-18	24.75	24.75	24.50	24.50	3700
1996-12-19	24.38	24.50	24.00	24.00	9800
1996-12-20	24.13	24.13	24.00	24.00	6900
1996-12-23	24.00	24.00	24.00	24.00	800
1996-12-24	23.88	23.88	23.75	23.75	1000
1996-12-26	23.63	23.63	23.50	23.63	5600
1996-12-27	23.75	23.88	23.75	23.88	14200
1996-12-30	23.88	23.88	23.75	23.88	26900
1996-12-31	23.75	24.13	23.63	23.88	48600
1997-01-02	24.00	25.13	24.00	25.13	36700
1997-01-03	25.13	25.38	25.13	25.25	4200
1997-01-06	25.13	25.88	25.13	25.88	13900
1997-01-07	25.88	26.13	25.88	26.00	2900
1997-01-08	26.13	27.63	26.13	27.63	11300
1997-01-09	27.50	27.50	27.25	27.25	2200
1997-01-10	27.38	27.50	27.38	27.50	3300
1997-01-13	27.75	28.00	27.75	28.00	6300
1997-01-14	27.88	27.88	27.63	27.63	3200
1997-01-15	27.50	27.50	27.13	27.13	3000
1997-01-16	27.00	27.13	26.88	27.13	13000
1997-01-17	27.13	27.13	27.13	27.13	300
1997-01-20	27.00	27.00	26.88	26.88	1000
1997-01-21	26.88	27.25	26.88	27.25	4400
1997-01-22	27.25	27.25	27.00	27.13	13200
1997-01-23	27.13	27.13	27.13	27.13	500
1997-01-24	27.00	27.00	27.00	27.00	19300
1997-01-27	27.13	27.25	27.13	27.25	11200
1997-01-28	27.38	28.75	27.38	28.75	35200
1997-01-29	28.75	31.75	28.75	31.00	84700
1997-01-30	31.13	31.38	31.13	31.13	22200
1997-01-31	31.00	31.00	29.88	30.00	12900
1997-02-04	29.75	29.75	29.38	29.38	4700
1997-02-05	29.38	29.38	29.00	29.00	10600
1997-02-06	28.88	29.00	28.88	29.00	1900
1997-02-07	29.00	29.00	28.50	28.50	13900
1997-02-10	28.38	28.38	27.38	27.38	21600
1997-02-11	27.50	27.50	27.00	27.13	5900
1997-02-12	27.13	27.88	27.13	27.63	9200
1997-02-13	27.88	27.88	27.88	27.88	300
1997-02-14	27.75	27.88	27.63	27.88	1900
1997-02-18	28.00	28.25	28.00	28.25	2500
1997-02-19	28.25	28.38	28.25	28.38	1500
1997-02-20	28.50	28.50	28.50	28.50	400
1997-02-21	28.00	28.00	27.38	27.38	31700
1997-02-24	27.50	27.50	27.25	27.38	900
1997-02-25	27.50	27.50	27.38	27.50	4000
1997-02-26	27.38	27.50	27.25	27.25	1800
1997-02-27	27.38	27.50	26.63	26.63	5500
1997-02-28	26.63	26.88	26.63	26.88	4400
1997-03-03	26.88	27.13	26.88	27.00	2400
1997-03-04	27.00	27.25	27.00	27.13	5800
1997-03-05	27.00	27.00	27.00	27.00	200
1997-03-06	27.13	27.25	27.13	27.25	1200
1997-03-07	27.00	27.00	26.75	27.00	3400
1997-03-11	27.00	27.00	26.75	26.75	1200
1997-03-12	27.00	27.00	27.00	27.00	300
1997-03-13	26.75	26.75	26.50	26.50	3000
1997-03-14	26.63	26.63	26.63	26.63	700
1997-03-17	26.75	26.75	26.50	26.63	900
1997-03-18	26.50	26.50	26.25	26.25	600
1997-03-20	26.38	26.38	25.50	25.50	6100
1997-03-21	25.63	25.63	25.25	25.25	2500
1997-03-24	25.25	25.25	25.00	25.00	11500
1997-03-26	25.00	25.00	24.88	24.88	20200
1997-03-27	25.00	25.00	25.00	25.00	100
1997-03-31	25.00	25.13	25.00	25.13	2400
1997-04-01	25.13	25.13	25.13	25.13	11200
1997-04-02	25.13	25.25	25.00	25.13	16700
1997-04-03	25.00	25.13	25.00	25.00	24100
1997-04-04	24.88	24.88	24.50	24.50	2900
1997-04-07	24.25	24.25	24.00	24.13	3000
1997-04-08	24.38	24.38	24.38	24.38	2700
1997-04-09	24.13	24.13	24.00	24.00	2000
1997-04-10	24.25	24.50	24.25	24.50	79900
1997-04-11	24.50	24.50	24.50	24.50	500
1997-04-14	24.50	24.50	24.25	24.25	13200
1997-04-15	24.50	24.50	24.50	24.50	100
1997-04-16	24.75	25.13	24.75	25.13	2400
1997-04-17	25.38	26.00	25.38	26.00	5000
1997-04-18	26.13	26.63	26.13	26.63	1900
1997-04-21	26.75	26.75	26.75	26.75	100
1997-04-22	27.00	27.13	26.00	26.00	11000
1997-04-23	26.25	27.13	26.25	27.13	11500
1997-04-24	27.00	27.75	26.75	26.75	24700
1997-04-25	26.63	26.63	26.50	26.50	2400
1997-04-28	25.50	25.50	24.88	25.38	25100
1997-04-29	25.38	25.38	25.00	25.38	5300
1997-04-30	25.38	25.38	25.38	25.38	2300
1997-05-01	25.38	25.50	25.25	25.25	4700
1997-05-02	25.38	25.38	25.13	25.13	8300
1997-05-05	25.13	25.13	25.13	25.13	700
1997-05-06	25.13	25.25	25.00	25.00	1600
1997-05-07	25.00	25.00	25.00	25.00	200
1997-05-08	24.88	25.00	24.88	25.00	1100
1997-05-09	25.00	25.00	25.00	25.00	1100
1997-05-12	24.88	24.88	24.63	24.88	3300
1997-05-13	24.88	24.88	24.75	24.75	600
1997-05-14	24.75	24.88	24.63	24.63	13200
1997-05-15	24.75	24.75	24.63	24.63	1200
1997-05-16	24.50	24.50	23.88	23.88	6500
1997-05-19	24.00	24.00	23.63	23.75	116500
1997-05-20	23.88	23.88	23.75	23.75	200
1997-05-21	23.63	23.75	23.50	23.63	41500
1997-05-22	23.50	23.50	23.50	23.50	1000
1997-05-23	23.50	23.50	23.50	23.50	77400
1997-05-27	23.38	23.38	23.00	23.00	17200
1997-05-28	23.00	23.13	22.75	23.13	129000
1997-05-29	23.25	24.25	23.25	24.25	6600
1997-05-30	24.50	25.63	24.50	25.63	7600
1997-06-02	25.75	26.13	25.75	26.13	1500
1997-06-03	26.25	26.38	26.25	26.38	600
1997-06-04	26.25	26.25	26.00	26.00	3400
1997-06-05	25.75	25.75	25.75	25.75	1000
1997-06-06	25.38	25.50	25.38	25.50	1500
1997-06-09	25.38	25.38	25.00	25.00	3600
1997-06-10	25.00	25.00	24.88	25.00	7200
1997-06-11	25.00	25.38	25.00	25.38	1900
1997-06-12	25.50	26.00	25.50	26.00	800
1997-06-13	26.25	26.63	26.25	26.38	9100
1997-06-16	26.63	27.13	26.63	27.13	4000
1997-06-17	27.00	27.13	26.50	26.50	5000
1997-06-18	26.25	26.25	26.25	26.25	1100
1997-06-19	26.38	26.88	26.38	26.75	4400
1997-06-20	27.00	28.13	27.00	28.00	23700
1997-06-23	28.38	28.63	28.38	28.63	6400
1997-06-24	28.63	29.50	28.63	29.50	10800
1997-06-25	29.25	30.25	29.25	29.50	18300
1997-06-26	29.50	30.00	29.25	29.75	43200
1997-06-27	29.75	31.88	29.75	31.13	30500
1997-06-30	31.25	31.25	30.63	31.00	41400
1997-07-01	30.75	30.75	29.88	30.50	13300
1997-07-02	30.50	30.50	30.13	30.13	16600
1997-07-03	30.13	30.13	30.00	30.00	900
1997-07-07	29.75	29.75	29.38	29.50	7700
1997-07-08	29.50	29.50	29.50	29.50	300
1997-07-11	29.50	29.63	29.50	29.56	2900
1997-07-14	29.56	30.00	29.56	30.00	48000
1997-07-15	29.75	30.00	29.69	30.00	12700
1997-07-16	30.00	30.00	29.75	29.88	1900
1997-07-17	29.88	29.88	29.38	29.56	3600
1997-07-18	29.38	30.00	29.38	30.00	15100
1997-07-21	30.00	30.25	30.00	30.25	18100
1997-07-22	30.19	30.50	30.19	30.50	14500
1997-07-23	30.50	30.50	30.44	30.44	1200
1997-07-24	30.44	30.44	29.63	29.63	5800
1997-07-25	29.50	29.50	28.88	29.13	4500
1997-07-28	29.00	29.00	28.50	28.50	3500
1997-07-29	28.63	28.63	28.63	28.63	7000
1997-07-30	28.63	29.50	28.63	29.38	19400
1997-07-31	29.50	29.75	29.50	29.75	1000
1997-08-01	30.00	30.06	28.50	28.69	272300
1997-08-04	28.69	28.75	28.69	28.69	3800
1997-08-05	28.69	28.81	28.69	28.81	6000
1997-08-06	28.94	29.25	28.75	29.25	20700
1997-08-07	29.25	29.31	29.00	29.00	12800
1997-08-08	29.06	29.13	29.06	29.13	3300
1997-08-11	29.13	29.13	29.00	29.00	1200
1997-08-12	29.25	29.25	29.13	29.13	2700
1997-08-13	29.38	29.38	29.25	29.25	9900
1997-08-14	29.38	29.63	29.38	29.63	4700
1997-08-15	29.63	29.88	29.63	29.88	2600
1997-08-18	29.75	29.75	29.44	29.44	2200
1997-08-19	29.44	29.44	29.25	29.25	1900
1997-08-20	29.38	29.50	29.25	29.25	1700
1997-08-21	29.38	29.63	29.25	29.25	3800
1997-08-22	29.25	29.25	29.06	29.06	1300
1997-08-25	29.13	29.13	27.13	27.38	110400
1997-08-26	27.38	28.13	27.38	28.13	14100
1997-08-27	28.13	28.25	28.13	28.19	2000
1997-08-28	28.25	28.31	28.25	28.31	1800
1997-08-29	28.31	28.50	28.31	28.50	2600
1997-09-02	28.63	28.69	28.56	28.69	38300
1997-09-03	28.75	29.19	28.75	29.19	4400
1997-09-04	29.31	29.75	29.31	29.75	6000
1997-09-05	29.88	30.13	29.81	30.13	8000
1997-09-08	30.25	31.00	30.25	31.00	8900
1997-09-09	31.00	31.19	30.94	31.19	6100
1997-09-10	31.13	31.25	30.81	30.81	13200
1997-09-11	30.63	30.81	30.38	30.81	4100
1997-09-12	30.75	30.94	30.75	30.94	400
1997-09-15	30.69	30.94	30.69	30.94	2500
1997-09-16	31.06	31.25	31.06	31.25	13400
1997-09-17	31.75	32.25	31.75	32.00	14600
1997-09-18	31.94	31.94	31.88	31.94	1900
1997-09-19	31.69	31.69	31.50	31.50	79400
1997-09-22	31.50	32.31	31.50	32.31	2500
1997-09-23	32.38	32.94	32.38	32.94	2800
1997-09-24	32.94	33.06	32.94	33.06	500
1997-09-25	33.25	33.63	33.25	33.63	8700
1997-09-26	33.50	33.50	33.38	33.38	16000
1997-09-29	33.44	33.50	33.25	33.50	5400
1997-09-30	33.44	33.50	33.00	33.44	11700
1997-10-01	33.25	33.25	33.13	33.25	1500
1997-10-02	33.25	33.25	33.25	33.25	300
1997-10-03	33.38	34.00	33.38	34.00	6800
1997-10-06	34.00	34.69	34.00	34.69	2800
1997-10-07	34.69	34.88	34.25	34.25	8900
1997-10-08	34.00	34.06	34.00	34.06	3000
1997-10-09	34.19	34.19	34.00	34.13	5100
1997-10-10	34.13	34.31	34.13	34.25	1700
1997-10-13	34.25	34.63	34.25	34.50	2900
1997-10-14	34.63	34.63	34.63	34.63	800
1997-10-15	34.63	34.63	34.63	34.63	400
1997-10-16	34.63	34.63	34.56	34.56	1600
1997-10-17	34.38	34.75	34.19	34.44	13000
1997-10-20	34.44	34.69	34.44	34.69	1000
1997-10-21	34.69	35.50	34.69	35.44	8700
1997-10-22	35.69	35.69	35.25	35.50	42600
1997-10-23	35.38	36.38	35.38	36.38	9900
1997-10-24	36.44	37.25	36.25	37.19	14600
1997-10-27	37.00	37.00	34.75	34.75	43000
1997-10-28	34.25	34.25	33.69	33.75	9900
1997-10-29	34.00	34.00	32.94	33.00	9100
1997-10-30	32.75	33.00	32.50	32.81	6000
1997-10-31	32.75	32.75	32.44	32.50	9300
1997-11-03	32.50	33.25	32.50	33.25	11900
1997-11-04	33.25	34.00	33.25	34.00	12400
1997-11-05	34.44	35.06	34.44	34.88	16700
1997-11-06	35.13	35.44	35.13	35.44	2100
1997-11-07	35.69	35.69	34.25	34.44	11000
1997-11-10	34.44	34.56	34.44	34.56	1100
1997-11-11	34.56	34.63	34.25	34.63	3300
1997-11-12	34.50	34.50	33.75	33.75	13900
1997-11-13	33.75	34.00	32.88	32.88	20100
1997-11-14	33.00	33.00	32.50	32.56	7500
1997-11-17	32.31	35.13	31.81	34.75	69800
1997-11-18	34.75	34.75	33.38	33.69	16400
1997-11-19	33.69	33.69	33.44	33.56	41800
1997-11-20	33.00	33.25	32.50	32.56	610300
1997-11-21	32.56	32.88	32.50	32.81	80200
1997-11-24	33.06	33.06	32.44	32.50	147800
1997-11-25	32.44	32.63	32.44	32.56	15100
1997-11-26	32.56	32.69	32.50	32.50	29200
1997-11-28	32.31	32.63	32.31	32.44	15600
1997-12-01	32.69	32.75	32.25	32.44	31000
1997-12-02	32.25	32.50	31.69	31.69	67700
1997-12-03	31.50	32.63	31.31	32.63	18200
1997-12-04	32.38	32.94	32.31	32.88	23200
1997-12-05	32.13	32.19	32.13	32.13	8500
1997-12-08	32.00	32.81	31.94	32.25	66700
1997-12-09	32.38	32.75	32.38	32.63	149300
1997-12-10	32.50	33.00	32.50	33.00	26300
1997-12-11	33.13	33.13	32.88	32.88	15600
1997-12-12	32.75	32.75	32.56	32.69	4900
1997-12-15	32.88	32.88	32.00	32.25	7700
1997-12-16	32.00	32.38	31.75	31.75	6300
1997-12-17	32.25	32.38	31.88	31.88	73100
1997-12-18	31.75	32.00	31.69	32.00	26100
1997-12-19	32.00	32.00	30.50	30.69	110200
1997-12-22	30.69	31.13	30.69	31.13	30200
1997-12-23	31.25	31.88	31.19	31.75	23300
1997-12-24	31.88	31.88	31.13	31.25	6900
1997-12-26	31.13	31.19	30.94	31.19	50000
1997-12-29	31.31	31.69	31.31	31.50	18000
1997-12-30	31.50	32.50	31.50	32.38	15000
1997-12-31	32.63	33.25	32.63	33.25	18200
1998-01-02	33.13	34.25	33.13	34.13	13000
1998-01-05	34.38	34.75	34.38	34.69	68800
1998-01-06	34.94	35.06	34.81	34.94	9900
1998-01-07	34.75	34.75	33.63	34.25	18800
1998-01-08	34.13	34.13	33.69	33.94	7200
1998-01-09	33.94	34.00	33.63	33.63	25400
1998-01-12	33.50	34.25	32.94	34.25	25100
1998-01-13	34.19	35.31	34.00	35.25	25100
1998-01-14	35.13	35.38	35.00	35.31	5700
1998-01-15	35.31	35.31	34.88	35.06	5800
1998-01-16	35.19	35.19	34.63	34.63	5100
1998-01-20	34.63	35.00	34.50	35.00	18000
1998-01-21	35.00	35.25	35.00	35.25	5800
1998-01-22	35.19	35.19	34.88	35.00	61900
1998-01-23	35.00	35.25	35.00	35.13	4200
1998-01-26	35.06	35.06	35.00	35.00	10300
1998-01-27	35.13	35.25	35.06	35.25	8700
1998-01-28	35.38	36.31	35.38	36.13	32900
1998-01-29	36.38	36.88	36.38	36.81	18600
1998-01-30	36.94	37.31	36.94	37.25	21000
1998-02-02	37.75	38.69	37.50	38.69	103400
1998-02-03	38.69	40.00	38.69	39.81	42200
1998-02-04	40.38	40.50	40.13	40.25	87600
1998-02-05	40.50	40.69	40.50	40.56	11800
1998-02-06	40.56	41.81	40.50	40.50	46800
1998-02-09	40.75	41.25	40.75	40.94	15900
1998-02-10	40.75	40.75	39.63	39.63	6800
1998-02-11	39.88	40.38	39.88	40.38	9300
1998-02-12	40.25	40.25	39.88	40.00	4800
1998-02-13	40.00	40.25	39.88	40.25	16800
1998-02-17	40.25	40.25	39.25	39.38	16700
1998-02-18	39.81	40.38	39.81	40.25	28200
1998-02-19	40.25	40.56	40.13	40.50	30300
1998-02-20	40.44	41.50	40.44	41.38	13800
1998-02-23	41.38	42.38	41.38	42.13	7500
1998-02-24	42.13	42.13	41.88	41.94	35000
1998-02-25	41.88	42.31	41.81	42.25	5000
1998-02-26	42.25	42.38	42.13	42.31	8700
1998-02-27	42.50	43.00	42.44	43.00	10900
1998-03-02	43.00	43.25	42.75	42.88	9300
1998-03-03	43.00	43.00	42.75	42.81	1900
1998-03-04	42.75	42.75	42.06	42.06	52200
1998-03-05	42.00	42.00	41.38	41.88	17000
1998-03-06	42.00	43.50	42.00	43.50	7800
1998-03-09	43.25	44.00	43.19	43.19	13600
1998-03-10	43.19	43.19	42.88	42.94	10200
1998-03-11	43.00	43.31	43.00	43.31	2800
1998-03-12	43.44	43.69	43.25	43.56	2100
1998-03-13	43.63	43.78	43.50	43.56	2200
1998-03-16	43.94	43.94	42.63	42.63	35400
1998-03-17	42.63	43.00	42.38	42.88	2700
1998-03-18	43.00	43.50	43.00	43.31	4500
1998-03-19	43.56	43.81	43.31	43.38	35300
1998-03-20	43.31	43.63	43.25	43.38	20400
1998-03-23	43.19	43.25	43.00	43.19	7500
1998-03-24	43.31	43.75	43.31	43.69	3700
1998-03-25	43.56	43.75	43.38	43.50	12600
1998-03-26	43.75	45.00	43.75	44.88	36900
1998-03-27	44.88	44.88	44.50	44.56	9500
1998-03-30	44.31	44.31	43.69	43.88	31000
1998-03-31	43.88	44.44	43.88	44.38	11400
1998-04-01	44.25	44.50	44.00	44.00	16300
1998-04-02	44.13	44.44	44.13	44.38	2000
1998-04-03	44.44	44.84	44.44	44.63	42400
1998-04-06	44.53	44.69	44.31	44.31	34400
1998-04-07	44.00	44.00	43.00	43.13	8600
1998-04-08	42.50	42.63	42.13	42.13	5700
1998-04-09	42.00	42.25	41.25	41.25	9100
1998-04-13	41.38	41.63	41.38	41.44	5200
1998-04-14	41.56	41.56	41.31	41.31	5400
1998-04-15	41.44	41.56	41.13	41.19	13100
1998-04-16	41.19	41.25	40.63	40.63	18900
1998-04-17	40.75	43.13	40.75	43.13	26300
1998-04-20	43.00	45.13	42.88	45.13	52400
1998-04-21	45.13	45.75	45.13	45.75	62300
1998-04-22	45.75	46.00	45.00	45.88	114200
1998-04-23	45.88	45.94	45.38	45.38	13300
1998-04-24	45.50	45.69	45.38	45.69	12800
1998-04-27	45.25	45.25	44.56	44.56	7000
1998-04-28	44.56	44.81	44.56	44.63	5200
1998-04-29	44.50	44.50	44.38	44.50	2900
1998-04-30	44.75	45.63	44.75	45.25	26700
1998-05-01	45.25	45.25	44.75	45.00	30900
1998-05-04	45.00	45.06	44.38	44.38	24600
1998-05-05	44.50	44.94	44.50	44.69	5300
1998-05-06	44.69	44.94	44.63	44.88	7200
1998-05-07	44.88	46.50	44.69	46.50	25200
1998-05-08	46.50	47.38	46.50	47.00	19500
1998-05-11	47.25	49.25	47.25	48.88	91800
1998-05-12	48.88	49.75	48.88	49.38	74700
1998-05-13	49.63	50.75	49.50	50.13	74900
1998-05-14	50.13	50.13	49.75	49.88	74600
1998-05-15	49.63	50.88	49.63	50.38	55200
1998-05-18	50.38	50.50	49.31	49.31	33500
1998-05-19	49.31	50.88	49.19	50.50	20200
1998-05-20	50.50	50.50	49.50	49.50	7900
1998-05-21	49.75	50.00	49.38	50.00	15800
1998-05-22	50.00	50.00	49.50	49.50	6400
1998-05-26	49.63	49.63	49.19	49.44	108800
1998-05-27	49.25	49.25	48.13	48.88	20100
1998-05-28	48.88	49.25	48.69	49.25	7900
1998-05-29	49.38	49.75	49.00	49.00	17500
1998-06-01	49.00	49.38	48.56	48.56	6800
1998-06-02	48.63	48.69	47.69	47.69	5400
1998-06-03	47.44	47.44	46.13	46.13	9000
1998-06-04	46.00	46.00	44.25	45.00	42700
1998-06-05	44.88	45.50	44.88	45.31	70800
1998-06-08	45.56	46.50	45.56	45.81	20100
1998-06-09	45.94	46.00	45.50	45.75	24600
1998-06-10	45.50	45.50	43.75	43.75	44300
1998-06-11	43.50	43.50	41.63	42.00	137300
1998-06-12	41.88	41.88	41.69	41.75	7700
1998-06-15	41.50	41.94	41.44	41.88	6500
1998-06-16	41.88	42.13	41.63	42.13	62400
1998-06-17	42.13	42.38	41.81	41.94	21100
1998-06-18	42.06	42.56	42.06	42.56	10600
1998-06-19	42.63	42.63	42.25	42.25	12900
1998-06-22	42.50	42.63	41.63	42.00	28000
1998-06-23	42.00	42.00	41.25	41.25	7600
1998-06-24	41.13	41.19	40.75	40.94	15900
1998-06-25	40.94	41.13	40.94	41.06	18800
1998-06-26	41.00	41.00	39.75	40.00	26700
1998-06-29	40.06	40.44	40.06	40.25	5400
1998-06-30	40.38	42.00	40.38	42.00	63200
1998-07-01	42.13	44.44	42.13	44.38	75500
1998-07-02	44.63	46.38	44.63	46.00	34000
1998-07-06	45.81	46.63	45.81	46.19	30700
1998-07-07	46.25	47.50	46.13	47.38	46400
1998-07-08	47.50	47.69	46.88	46.88	5600
1998-07-09	46.63	46.69	46.63	46.63	5500
1998-07-10	46.75	47.38	46.75	47.06	5700
1998-07-13	46.38	47.00	46.38	46.94	55600
1998-07-14	46.94	46.94	46.25	46.44	8000
1998-07-15	46.25	46.25	45.25	45.38	68200
1998-07-16	45.13	45.19	44.69	44.94	13400
1998-07-17	44.94	45.00	44.50	44.50	14000
1998-07-20	44.50	44.88	44.50	44.88	25300
1998-07-21	45.00	45.00	43.75	43.75	11700
1998-07-22	43.75	43.75	42.63	42.63	16100
1998-07-23	42.63	42.63	42.38	42.38	25200
1998-07-24	42.50	42.50	41.75	41.75	18700
1998-07-27	41.63	41.63	41.38	41.50	120000
1998-07-28	41.50	41.75	41.00	41.75	31200
1998-07-29	42.00	42.56	41.25	41.25	38900
1998-07-30	41.25	41.38	40.69	40.69	12700
1998-07-31	40.69	40.69	39.25	39.25	9900
1998-08-03	39.25	39.25	36.56	37.00	54700
1998-08-04	36.75	36.75	35.50	36.00	17600
1998-08-05	36.00	36.06	34.38	35.00	39900
1998-08-06	35.00	35.13	34.63	35.00	24500
1998-08-07	35.00	37.94	35.00	37.94	36400
1998-08-10	38.00	38.00	37.44	37.44	11800
1998-08-11	37.25	37.25	36.63	37.13	7300
1998-08-12	37.13	37.13	36.50	36.75	7300
1998-08-13	36.63	36.63	35.75	35.75	13100
1998-08-14	35.75	35.75	35.19	35.19	5800
1998-08-17	35.19	35.63	35.19	35.44	9800
1998-08-18	35.50	35.50	34.50	34.88	20600
1998-08-19	34.94	35.00	34.81	34.88	17200
1998-08-20	34.94	34.94	34.88	34.94	500
1998-08-21	34.94	35.13	34.94	35.13	11800
1998-08-24	34.88	35.38	34.50	34.69	17900
1998-08-25	34.81	34.81	34.31	34.31	7800
1998-08-26	34.38	34.38	34.00	34.00	7800
1998-08-27	33.91	34.06	33.63	33.81	19400
1998-08-28	33.81	33.81	32.63	32.69	13400
1998-08-31	32.81	32.88	32.25	32.50	22300
1998-09-01	32.50	32.75	32.13	32.75	17800
1998-09-02	32.50	32.75	32.38	32.38	10500
1998-09-03	32.38	32.50	32.00	32.06	11400
1998-09-04	32.00	32.00	30.00	30.00	33500
1998-09-08	30.00	30.00	29.50	29.88	14600
1998-09-09	29.81	29.94	29.69	29.69	51900
1998-09-10	29.75	29.81	29.38	29.69	24600
1998-09-11	29.69	29.75	29.63	29.75	18400
1998-09-14	29.69	29.75	29.69	29.69	3800
1998-09-15	29.69	29.69	28.25	28.25	50500
1998-09-16	28.25	28.31	28.19	28.19	1400
1998-09-17	28.19	28.19	27.25	27.94	48200
1998-09-18	28.13	28.13	28.06	28.06	19100
1998-09-21	28.31	28.75	28.31	28.63	11100
1998-09-22	28.88	29.13	27.38	27.38	37100
1998-09-23	27.38	27.75	27.06	27.75	95300
1998-09-24	27.75	27.75	27.38	27.63	27400
1998-09-25	27.75	28.00	27.38	27.38	20500
1998-09-28	27.44	28.00	27.44	28.00	1900
1998-09-29	28.00	28.25	28.00	28.25	7300
1998-09-30	28.00	29.75	27.75	29.75	32800
1998-10-01	29.75	30.00	29.50	29.56	5800
1998-10-02	29.63	29.75	29.44	29.50	6400
1998-10-05	29.75	29.88	29.50	29.50	15500
1998-10-06	29.63	29.63	27.44	28.00	23000
1998-10-07	27.75	28.00	27.63	27.88	8600
1998-10-08	28.00	28.50	27.75	28.50	9600
1998-10-09	28.38	28.38	27.44	27.94	20900
1998-10-12	28.38	28.88	28.25	28.88	26400
1998-10-13	28.88	29.19	28.75	28.81	11000
1998-10-14	28.81	28.94	28.75	28.88	2900
1998-10-15	28.88	29.06	28.88	29.06	12900
1998-10-16	29.00	29.25	29.00	29.25	11100
1998-10-19	29.13	31.00	29.13	31.00	18600
1998-10-20	31.25	34.75	31.25	33.94	27600
1998-10-21	34.19	34.63	33.44	33.44	9500
1998-10-22	33.25	33.44	33.00	33.44	8500
1998-10-23	33.44	33.50	32.63	32.63	12500
1998-10-26	32.38	32.50	32.13	32.13	12900
1998-10-27	31.88	32.19	31.88	32.19	7400
1998-10-28	32.38	32.88	32.38	32.63	11400
1998-10-29	32.63	32.69	32.13	32.13	6400
1998-10-30	32.13	32.38	32.13	32.38	1400
1998-11-02	32.31	34.50	32.31	34.00	32800
1998-11-03	34.13	34.50	33.88	33.88	41900
1998-11-04	34.06	34.06	33.94	34.00	4900
1998-11-05	34.19	34.75	34.00	34.75	33500
1998-11-06	34.63	34.88	34.63	34.81	6400
1998-11-09	34.69	34.69	33.50	33.50	20600
1998-11-10	33.63	33.63	33.06	33.50	12600
1998-11-11	33.75	34.00	33.75	34.00	9700
1998-11-12	33.88	33.88	33.00	33.00	5100
1998-11-13	32.88	32.88	31.44	31.69	14100
1998-11-16	31.69	31.75	31.00	31.75	10500
1998-11-17	31.69	31.75	31.31	31.75	11800
1998-11-18	31.88	32.25	31.75	31.88	5000
1998-11-19	31.69	31.75	31.25	31.25	5100
1998-11-20	31.13	31.63	31.13	31.63	4700
1998-11-23	31.63	32.00	31.63	32.00	9300
1998-11-24	32.00	34.25	32.00	33.56	17700
1998-11-25	33.63	33.63	33.19	33.19	2000
1998-11-27	33.00	33.00	32.00	32.44	10700
1998-11-30	32.50	34.25	32.44	33.63	19600
1998-12-01	33.63	34.50	33.56	34.25	34300
1998-12-02	34.00	34.00	33.00	33.13	36900
1998-12-03	33.00	33.00	30.00	30.13	50600
1998-12-04	30.00	30.00	29.13	29.25	29500
1998-12-07	29.38	29.38	29.00	29.00	11800
1998-12-08	28.75	28.88	28.00	28.00	46300
1998-12-09	28.13	28.13	27.63	27.63	10700
1998-12-10	27.69	27.69	26.19	26.19	17600
1998-12-11	26.31	26.31	24.00	24.00	102500
1998-12-14	24.25	25.63	24.25	25.38	101600
1998-12-15	25.88	28.19	25.88	28.19	27300
1998-12-16	28.63	29.63	28.00	28.56	48200
1998-12-17	28.81	29.00	28.00	28.19	13100
1998-12-18	28.44	29.00	28.38	29.00	24400
1998-12-21	28.88	29.38	28.75	29.25	13200
1998-12-22	29.38	29.44	29.13	29.38	23400
1998-12-23	29.31	31.00	29.31	30.25	39800
1998-12-24	30.38	30.38	30.13	30.13	500
1998-12-28	30.00	30.13	29.94	30.13	16700
1998-12-29	30.00	30.56	30.00	30.31	8200
1998-12-30	30.25	31.13	30.25	31.13	20800
1998-12-31	31.00	32.00	31.00	32.00	8000
1999-01-04	31.88	32.56	31.88	32.56	5200
1999-01-05	32.44	32.75	32.13	32.75	7500
1999-01-06	32.75	34.06	32.75	33.88	12600
1999-01-07	34.00	34.06	33.75	33.88	17400
1999-01-08	33.88	35.00	33.75	35.00	38500
1999-01-11	35.00	35.00	34.50	34.88	32500
1999-01-12	34.94	35.13	34.75	34.88	20300
1999-01-13	34.63	34.81	34.25	34.25	12200
1999-01-14	34.00	34.00	33.56	33.70	25300
1999-01-15	33.38	33.88	32.63	32.88	8000
1999-01-19	32.63	33.13	32.63	33.13	12800
1999-01-20	33.00	33.00	32.63	32.75	2300
1999-01-21	32.94	33.00	31.13	31.38	21400
1999-01-22	31.50	32.06	31.50	32.06	5200
1999-01-25	32.31	32.31	31.13	31.50	56500
1999-01-26	31.50	31.88	31.44	31.44	42700
1999-01-27	31.25	31.38	30.06	30.06	17600
1999-01-28	30.06	30.75	29.88	30.75	99300
1999-01-29	30.69	30.75	30.25	30.63	8500
1999-02-01	30.56	30.63	30.31	30.38	6700
1999-02-02	30.38	30.50	30.13	30.50	10400
1999-02-03	30.38	30.81	30.38	30.81	10900
1999-02-04	31.00	31.00	29.75	30.25	18700
1999-02-05	30.13	30.13	29.69	29.69	126600
1999-02-08	29.69	29.69	29.31	29.31	2100
1999-02-09	29.31	29.50	29.31	29.38	2900
1999-02-10	29.00	29.00	28.13	28.75	15200
1999-02-11	28.75	28.75	28.44	28.50	5700
1999-02-12	28.38	28.38	27.75	27.81	3800
1999-02-16	27.81	27.81	27.50	27.63	5600
1999-02-17	27.50	27.50	27.00	27.00	52000
1999-02-18	26.88	26.88	26.63	26.81	47800
1999-02-19	27.00	27.00	26.00	26.00	36200
1999-02-22	26.00	26.13	26.00	26.00	6100
1999-02-23	26.00	26.25	26.00	26.13	2000
1999-02-24	26.13	26.13	25.06	25.06	15200
1999-02-25	25.00	25.00	24.31	24.63	40900
1999-02-26	24.63	25.63	24.63	25.63	19200
1999-03-01	25.88	26.88	25.75	26.00	58100
1999-03-02	26.13	26.13	25.63	25.63	12000
1999-03-03	25.63	25.75	25.38	25.75	14400
1999-03-04	25.94	25.94	25.75	25.88	15200
1999-03-05	25.94	26.00	25.81	25.94	19400
1999-03-08	26.00	26.00	25.13	25.25	51700
1999-03-09	25.50	25.50	24.44	24.44	302000
1999-03-10	25.13	25.38	25.00	25.00	4100
1999-03-11	25.00	25.00	24.31	24.50	14900
1999-03-12	24.75	25.06	24.75	25.00	16700
1999-03-15	25.13	26.13	25.13	25.88	14600
1999-03-16	25.94	25.94	24.13	24.13	41400
1999-03-17	24.13	24.88	24.13	24.56	22600
1999-03-18	24.56	24.94	24.50	24.63	19000
1999-03-19	24.50	25.13	24.38	25.13	11600
1999-03-22	25.06	25.13	25.06	25.13	9100
1999-03-23	25.13	25.13	24.75	24.81	4800
1999-03-24	24.81	24.81	24.50	24.75	8800
1999-03-25	24.75	24.88	24.63	24.69	21500
1999-03-26	24.88	25.00	24.88	25.00	2800
1999-03-29	24.94	25.13	24.31	24.56	17100
1999-03-30	24.56	24.56	24.19	24.38	14700
1999-03-31	24.50	24.50	23.50	23.50	30700
1999-04-01	23.50	23.50	22.50	22.50	16300
1999-04-05	22.75	23.19	22.50	23.19	79300
1999-04-06	23.31	26.50	23.31	26.31	114600
1999-04-07	26.75	27.75	25.13	25.13	30000
1999-04-08	25.38	25.38	23.31	23.50	31600
1999-04-09	23.75	24.56	23.75	24.56	16700
1999-04-12	24.56	26.31	24.56	25.94	19300
1999-04-13	25.94	26.00	25.63	25.63	22700
1999-04-14	25.69	26.19	25.63	25.88	31100
1999-04-15	25.94	27.56	25.94	26.13	34300
1999-04-16	26.13	26.44	26.00	26.44	24500
1999-04-19	26.13	27.63	26.13	26.50	37200
1999-04-20	26.81	26.81	25.88	26.50	21600
1999-04-21	26.69	27.25	26.69	27.19	10400
1999-04-22	27.44	27.63	27.19	27.63	13200
1999-04-23	27.38	28.25	27.38	28.25	23400
1999-04-26	28.50	29.00	28.31	28.63	18500
1999-04-27	28.94	29.00	28.19	28.25	23400
1999-04-28	28.25	28.47	28.13	28.31	35200
1999-04-29	28.13	28.31	27.63	27.63	38400
1999-04-30	27.38	27.63	27.13	27.13	9600
1999-05-03	27.00	27.00	26.25	26.25	15100
1999-05-04	26.38	26.75	26.31	26.63	5100
1999-05-05	26.50	26.50	25.63	25.88	13800
1999-05-06	26.00	26.19	25.94	26.00	21700
1999-05-07	26.25	26.38	26.06	26.25	35800
1999-05-10	26.50	26.50	26.13	26.44	11500
1999-05-11	26.56	27.25	26.50	27.25	27100
1999-05-12	27.38	28.88	27.38	28.88	35600
1999-05-13	29.00	30.44	28.81	30.44	21400
1999-05-14	30.00	30.13	29.69	29.75	29500
1999-05-17	29.56	29.69	29.38	29.63	14400
1999-05-18	29.63	29.63	29.00	29.44	12200
1999-05-19	29.38	29.56	29.31	29.50	1200
1999-05-20	29.63	31.25	29.56	31.06	33000
1999-05-21	31.19	31.19	30.50	30.75	13400
1999-05-24	30.81	30.81	30.31	30.44	5400
1999-05-25	30.44	30.63	30.19	30.38	16100
1999-05-26	30.13	30.19	29.88	30.19	39400
1999-05-27	30.06	30.06	29.88	30.06	7100
1999-05-28	29.81	30.63	29.75	30.63	12800
1999-06-01	30.63	30.63	28.75	29.75	37300
1999-06-02	29.50	29.50	28.88	28.88	14800
1999-06-03	28.75	29.00	28.75	28.94	1900
1999-06-04	28.94	30.31	28.94	30.25	11300
1999-06-07	30.06	30.19	30.00	30.13	26500
1999-06-08	30.00	30.13	28.63	29.63	24700
1999-06-09	28.88	28.94	28.25	28.25	75300
1999-06-10	28.06	28.06	27.63	27.94	18200
1999-06-11	27.81	27.94	27.44	27.50	36500
1999-06-14	27.38	27.38	26.19	26.25	15600
1999-06-15	26.13	26.13	25.50	25.75	12800
1999-06-16	25.88	26.00	25.50	26.00	67900
1999-06-17	26.25	26.25	25.63	25.94	11600
1999-06-18	25.94	25.94	25.25	25.56	27600
1999-06-21	25.56	26.00	25.56	25.88	21700
1999-06-22	25.88	26.00	25.75	25.81	65400
1999-06-23	25.81	25.81	25.38	25.44	25300
1999-06-24	25.44	25.50	24.75	24.88	36500
1999-06-25	24.94	24.94	24.44	24.63	165300
1999-06-28	24.63	25.13	24.56	25.13	68200
1999-06-29	25.13	25.13	24.88	24.94	33900
1999-06-30	24.94	25.50	24.75	25.50	82800
1999-07-01	25.75	27.00	25.75	27.00	24000
1999-07-02	27.00	27.25	26.94	27.00	4500
1999-07-06	26.88	27.50	26.75	27.38	24600
1999-07-07	27.38	28.25	27.38	28.00	18400
1999-07-08	28.06	28.31	27.88	28.00	10500
1999-07-09	28.06	28.06	27.75	27.75	6300
1999-07-12	27.75	28.00	27.63	27.88	9100
1999-07-13	27.88	27.88	27.56	27.69	13100
1999-07-14	27.69	27.69	27.50	27.63	15100
1999-07-15	27.63	27.63	27.25	27.31	15600
1999-07-16	27.13	27.63	27.13	27.63	6700
1999-07-19	27.50	28.00	27.50	27.88	8000
1999-07-20	27.88	28.56	27.75	28.56	33200
1999-07-21	28.69	28.88	28.00	28.75	34400
1999-07-22	28.56	28.56	28.25	28.25	19900
1999-07-23	28.25	28.44	28.19	28.44	3000
1999-07-26	28.38	28.38	27.50	27.50	15100
1999-07-27	28.13	28.13	27.38	27.38	13900
1999-07-28	27.25	27.25	25.88	26.00	29700
1999-07-29	25.75	25.94	25.69	25.69	4400
1999-07-30	25.69	25.81	25.63	25.81	8200
1999-08-02	26.00	26.13	25.81	25.88	51100
1999-08-03	25.81	25.88	25.44	25.50	100700
1999-08-04	25.38	25.50	25.19	25.19	44000
1999-08-05	25.19	25.19	24.50	24.69	22900
1999-08-06	24.56	24.63	24.56	24.63	5000
1999-08-09	24.63	24.63	24.13	24.13	56000
1999-08-10	24.13	24.13	23.50	23.50	36600
1999-08-11	23.13	23.38	23.13	23.38	21900
1999-08-12	23.38	23.50	23.38	23.50	170800
1999-08-13	23.75	24.56	23.63	24.56	106100
1999-08-16	24.50	24.56	24.00	24.56	12100
1999-08-17	24.44	24.56	24.00	24.56	41000
1999-08-18	24.63	24.69	24.50	24.63	4400
1999-08-19	24.63	24.81	24.63	24.75	8600
1999-08-20	24.75	24.75	24.69	24.69	7700
1999-08-23	24.69	24.81	24.50	24.81	11500
1999-08-24	24.81	25.00	24.75	24.94	10200
1999-08-25	24.94	24.94	24.69	24.88	31300
1999-08-26	24.81	24.81	24.56	24.63	19500
1999-08-27	24.69	25.00	24.50	24.81	11700
1999-08-30	24.81	24.81	24.44	24.44	13700
1999-08-31	24.44	24.75	24.31	24.75	22700
1999-09-01	24.75	24.75	24.38	24.50	23200
1999-09-02	24.56	24.63	24.50	24.50	36600
1999-09-03	24.69	24.69	24.50	24.69	11800
1999-09-07	24.88	24.88	23.75	24.13	39500
1999-09-08	24.25	24.69	24.19	24.38	19800
1999-09-09	24.25	24.63	24.25	24.63	7400
1999-09-10	24.75	24.88	24.63	24.69	14100
1999-09-13	24.75	25.00	24.75	25.00	2300
1999-09-14	25.00	25.00	24.94	25.00	50100
1999-09-15	25.38	25.63	25.25	25.63	19300
1999-09-16	25.81	26.25	25.81	25.94	96500
1999-09-17	25.75	26.31	25.75	26.25	136800
1999-09-20	26.06	26.13	26.00	26.06	8600
1999-09-21	26.13	26.13	25.94	26.00	32000
1999-09-22	26.00	26.13	26.00	26.06	116300
1999-09-23	26.06	26.06	25.88	26.00	22400
1999-09-24	26.00	26.13	25.50	26.00	26400
1999-09-27	26.00	26.31	26.00	26.00	13300
1999-09-28	26.00	26.13	25.88	26.06	68000
1999-09-29	26.00	26.50	25.63	26.50	26800
1999-09-30	26.38	26.56	26.00	26.56	11800
1999-10-01	26.56	26.56	25.94	26.00	13500
1999-10-04	26.06	26.38	25.94	26.25	4800
1999-10-05	26.25	26.25	25.25	25.94	99100
1999-10-06	25.88	26.00	25.38	25.56	4000
1999-10-07	25.44	25.69	25.25	25.50	41200
1999-10-08	25.75	25.75	25.31	25.50	6900
1999-10-11	25.63	26.00	24.88	25.50	166600
1999-10-12	25.00	25.13	24.63	24.88	138500
1999-10-13	24.88	25.06	24.75	25.00	94200
1999-10-14	24.88	25.25	24.81	25.13	13700
1999-10-15	25.19	25.63	24.63	25.00	100700
1999-10-18	25.00	25.00	24.81	24.94	88700
1999-10-19	24.88	24.88	24.69	24.81	50700
1999-10-20	24.94	25.00	24.56	24.81	52700
1999-10-21	24.75	24.75	24.50	24.50	9100
1999-10-22	24.38	24.50	23.88	23.88	48600
1999-10-25	23.88	24.00	23.81	24.00	45500
1999-10-26	23.75	24.13	23.38	24.13	25400
1999-10-27	23.88	24.25	23.44	23.88	59300
1999-10-28	23.75	24.00	23.38	24.00	102600
1999-10-29	24.00	24.19	23.94	24.06	43500
1999-11-01	24.00	24.63	24.00	24.63	42100
1999-11-02	24.88	25.25	24.69	25.00	31700
1999-11-03	24.88	25.13	24.88	25.00	10600
1999-11-04	25.00	25.13	24.63	24.63	16500
1999-11-05	24.63	25.00	23.88	23.88	35800
1999-11-08	23.88	24.00	23.88	24.00	27500
1999-11-09	23.88	23.94	23.75	23.94	16100
1999-11-10	23.75	24.06	23.44	24.00	49000
1999-11-11	24.00	24.19	23.75	24.19	16000
1999-11-12	24.31	24.38	24.00	24.00	11000
1999-11-15	24.00	24.25	24.00	24.19	3000
1999-11-16	24.44	24.50	24.25	24.50	25300
1999-11-17	24.50	24.63	23.88	23.94	34100
1999-11-18	24.06	24.06	23.81	23.81	57200
1999-11-19	23.81	24.25	23.75	23.75	11100
1999-11-22	23.63	24.50	23.31	24.50	22700
1999-11-23	24.25	24.31	23.88	24.00	37100
1999-11-24	23.88	24.44	23.50	24.25	13300
1999-11-26	24.13	24.13	24.00	24.00	6200
1999-11-29	23.88	24.00	23.88	24.00	7800
1999-11-30	24.00	24.31	24.00	24.31	21500
1999-12-01	24.31	24.31	24.00	24.00	13400
1999-12-02	24.00	24.25	23.88	24.00	9000
1999-12-03	24.00	24.31	24.00	24.00	14600
1999-12-06	23.88	24.38	23.88	24.00	15800
1999-12-07	23.88	24.00	23.63	24.00	49500
1999-12-08	23.81	24.00	23.81	24.00	44500
1999-12-09	24.13	24.13	23.50	23.69	3800
1999-12-10	23.50	23.88	23.25	23.88	41700
1999-12-13	23.75	23.81	23.38	23.69	26400
1999-12-14	23.56	23.94	23.56	23.69	17300
1999-12-15	23.88	24.06	23.50	24.06	28600
1999-12-16	23.94	24.13	23.94	24.13	7900
1999-12-17	24.13	24.44	24.00	24.44	16200
1999-12-20	24.44	24.44	23.88	23.88	14300
1999-12-21	23.69	24.00	23.19	24.00	17100
1999-12-22	24.00	24.50	24.00	24.06	14100
1999-12-23	24.06	24.19	24.00	24.19	7500
1999-12-27	24.06	24.25	24.06	24.25	2600
1999-12-28	24.13	24.25	24.06	24.19	7100
1999-12-29	24.06	24.25	24.06	24.13	12500
1999-12-30	24.06	24.19	24.00	24.00	17000
1999-12-31	24.00	24.19	24.00	24.19	11000
2000-01-03	24.19	24.19	23.75	23.75	34900
2000-01-04	23.63	23.63	22.75	22.75	20600
2000-01-05	23.00	23.75	23.00	23.75	11700
2000-01-06	23.63	24.50	23.56	24.50	13400
2000-01-07	24.50	24.63	24.38	24.56	3800
2000-01-10	24.69	24.69	24.56	24.69	5100
2000-01-11	24.81	24.81	24.56	24.56	13700
2000-01-12	24.56	24.88	24.50	24.75	13200
2000-01-13	24.63	25.06	24.63	24.94	25500
2000-01-14	25.00	25.00	24.81	25.00	15400
2000-01-18	25.00	25.25	25.00	25.00	6500
2000-01-19	25.13	25.25	24.75	24.81	8000
2000-01-20	24.81	25.06	24.75	24.94	12000
2000-01-21	24.81	24.81	24.13	24.13	9400
2000-01-24	24.00	24.13	23.88	23.94	14200
2000-01-25	24.06	24.19	23.81	24.00	8800
2000-01-26	24.06	24.25	23.88	24.25	3600
2000-01-27	24.19	24.25	23.75	23.75	8700
2000-01-28	23.50	23.56	23.19	23.19	7800
2000-01-31	23.19	23.19	22.88	22.94	5600
2000-02-01	23.00	23.88	23.00	23.81	28600
2000-02-02	23.94	24.19	23.88	24.13	13600
2000-02-03	24.25	24.50	24.25	24.50	2200
2000-02-04	24.50	24.50	24.38	24.50	2200
2000-02-07	24.38	24.75	24.38	24.63	3800
2000-02-08	24.63	25.00	24.63	24.75	7800
2000-02-09	24.63	24.63	23.69	23.69	19100
2000-02-10	24.00	25.63	24.00	25.63	27500
2000-02-11	25.50	25.56	25.19	25.38	3400
2000-02-14	25.63	27.38	25.56	27.38	42700
2000-02-15	27.38	28.00	27.38	27.75	9000
2000-02-16	27.63	27.63	27.38	27.50	4300
2000-02-17	28.13	29.13	28.13	29.13	30600
2000-02-18	29.25	29.69	29.00	29.25	13200
2000-02-22	29.25	29.25	28.75	29.00	15800
2000-02-23	28.88	28.94	28.69	28.81	8700
2000-02-24	28.69	28.69	28.00	28.50	42900
2000-02-25	28.63	28.75	28.38	28.50	3700
2000-02-28	28.38	28.38	27.88	28.38	6800
2000-02-29	28.44	29.25	28.44	29.25	18700
2000-03-01	29.25	29.38	29.13	29.13	9700
2000-03-02	29.00	29.00	28.50	28.50	6900
2000-03-03	28.38	28.94	28.31	28.63	10000
2000-03-06	28.50	28.50	28.50	28.50	1000
2000-03-07	28.50	29.13	28.38	29.13	31800
2000-03-08	29.00	29.00	28.75	29.00	5100
2000-03-09	29.00	29.00	28.75	28.81	1800
2000-03-10	28.69	28.69	28.56	28.63	1000
2000-03-13	28.56	28.56	28.13	28.25	6700
2000-03-14	28.25	28.50	28.13	28.50	23500
2000-03-15	28.50	28.69	28.50	28.56	9600
2000-03-16	28.56	29.25	28.50	29.25	9900
2000-03-17	29.13	30.25	29.13	30.00	22200
2000-03-20	30.00	31.81	30.00	31.19	29800
2000-03-21	31.06	33.50	31.06	32.56	34200
2000-03-22	32.69	33.38	31.63	31.75	24900
2000-03-23	31.75	32.13	31.13	31.13	11500
2000-03-24	31.00	31.06	30.56	30.56	3800
2000-03-27	30.31	30.31	30.06	30.13	4800
2000-03-28	29.94	29.94	29.31	29.56	19800
2000-03-29	29.69	29.81	29.56	29.63	5700
2000-03-30	29.63	29.69	29.06	29.25	16900
2000-03-31	29.13	29.19	29.09	29.13	7600
2000-04-03	29.25	29.25	28.63	28.63	9900
2000-04-04	28.63	28.81	28.56	28.75	51900
2000-04-05	28.88	29.00	28.50	28.50	7600
2000-04-06	28.56	28.75	28.56	28.63	3800
2000-04-07	28.69	28.75	28.63	28.63	5600
2000-04-10	28.63	29.25	28.63	29.25	12600
2000-04-11	29.44	30.13	29.44	29.50	8100
2000-04-12	29.50	29.50	28.50	28.50	11100
2000-04-13	28.50	28.56	28.44	28.50	3400
2000-04-14	28.38	28.38	27.75	28.31	12300
2000-04-17	28.50	28.63	28.00	28.38	7400
2000-04-18	28.31	28.44	28.13	28.19	3400
2000-04-19	28.31	28.44	28.31	28.38	2700
2000-04-20	28.38	28.38	28.13	28.19	4200
2000-04-24	28.25	28.25	27.81	27.88	2100
2000-04-25	28.13	28.25	27.19	27.19	16400
2000-04-26	27.25	27.31	27.19	27.19	1800
2000-04-27	27.06	27.06	26.75	26.81	6700
2000-04-28	26.81	26.88	26.69	26.88	1800
2000-05-01	26.88	28.06	26.88	28.06	11100
2000-05-02	28.06	28.06	27.94	27.94	300
2000-05-03	27.94	27.94	27.63	27.69	1700
2000-05-04	27.56	27.63	27.50	27.50	3200
2000-05-05	27.63	27.69	27.38	27.50	6200
2000-05-08	27.50	27.50	26.50	26.56	12200
2000-05-09	26.81	26.81	26.44	26.63	9600
2000-05-10	26.56	27.13	26.56	27.13	12600
2000-05-11	27.13	27.50	27.13	27.50	1000
2000-05-12	27.50	27.88	27.50	27.75	12900
2000-05-15	27.63	27.75	27.50	27.75	7800
2000-05-16	27.88	28.38	27.88	28.38	5900
2000-05-17	28.50	28.63	28.50	28.63	5000
2000-05-18	28.50	28.63	28.38	28.50	10800
2000-05-19	28.38	28.50	28.31	28.31	2200
2000-05-22	28.44	28.44	28.06	28.25	4200
2000-05-23	28.25	28.25	27.75	27.75	4800
2000-05-24	27.75	27.75	27.25	27.38	2400
2000-05-25	27.50	27.75	27.50	27.69	1600
2000-05-26	27.56	27.56	27.44	27.56	1300
2000-05-30	27.44	27.88	27.44	27.88	2300
2000-05-31	27.88	28.13	27.88	28.00	2200
2000-06-01	27.88	28.06	27.88	28.06	1700
2000-06-02	27.94	27.94	27.25	27.25	7900
2000-06-05	27.31	27.56	27.31	27.44	1700
2000-06-06	27.50	27.50	27.38	27.50	9900
2000-06-07	27.50	27.69	27.50	27.56	10200
2000-06-08	27.56	28.00	27.56	27.88	3200
2000-06-09	27.88	27.94	27.63	27.94	5700
2000-06-12	28.00	28.00	27.94	27.94	1600
2000-06-13	27.88	27.94	27.75	27.75	13400
2000-06-14	27.75	27.88	27.75	27.81	7200
2000-06-15	27.94	28.13	27.81	27.88	5600
2000-06-16	27.94	28.00	27.88	28.00	9300
2000-06-19	27.88	28.13	27.88	28.00	6200
2000-06-20	28.00	28.00	27.88	27.88	6300
2000-06-21	27.88	28.13	27.88	28.13	4700
2000-06-22	27.88	28.13	27.88	27.88	5800
2000-06-23	27.88	28.25	27.88	28.25	5000
2000-06-26	28.38	28.56	28.31	28.50	2700
2000-06-27	28.38	29.00	28.38	29.00	8800
2000-06-28	28.88	29.19	28.88	29.19	2000
2000-06-29	29.19	29.19	28.75	28.75	13200
2000-06-30	28.63	28.81	27.88	27.88	23400
2000-07-03	28.00	28.13	28.00	28.13	800
2000-07-05	28.00	28.63	28.00	28.63	6000
2000-07-06	28.56	28.94	28.56	28.94	1400
2000-07-07	29.06	29.19	29.06	29.19	2000
2000-07-10	29.19	29.56	29.19	29.19	4300
2000-07-11	29.13	29.50	29.00	29.50	3100
2000-07-12	29.63	30.38	29.63	30.38	4300
2000-07-13	30.31	31.00	30.31	31.00	5900
2000-07-14	31.13	33.00	31.13	33.00	24200
2000-07-17	33.13	33.25	32.88	33.00	7400
2000-07-18	33.00	33.00	32.50	32.63	8600
2000-07-19	32.50	32.50	31.88	31.94	6700
2000-07-20	31.81	31.81	31.69	31.69	2100
2000-07-21	31.50	31.69	31.25	31.38	3500
2000-07-24	31.38	31.38	31.19	31.19	2500
2000-07-25	31.31	31.38	31.06	31.38	16700
2000-07-26	31.50	31.75	31.25	31.50	21400
2000-07-27	31.63	31.63	31.38	31.44	3100
2000-07-28	31.50	31.63	30.00	30.00	15900
2000-07-31	30.00	30.63	30.00	30.63	2700
2000-08-01	30.88	31.13	30.88	31.13	3300
2000-08-02	31.00	32.69	30.88	32.69	20100
2000-08-03	32.69	32.75	32.38	32.38	6400
2000-08-04	32.25	32.31	32.00	32.06	11600
2000-08-07	32.13	32.25	32.00	32.06	10000
2000-08-08	31.94	32.00	31.81	31.88	1100
2000-08-09	31.88	31.88	30.25	30.31	11400
2000-08-10	30.13	30.13	29.88	29.88	4900
2000-08-11	29.88	30.19	29.88	30.19	6800
2000-08-14	30.13	30.44	30.00	30.00	7700
2000-08-15	29.88	29.88	29.75	29.75	1000
2000-08-16	29.81	29.94	29.81	29.81	2100
2000-08-17	29.38	29.50	29.38	29.50	3900
2000-08-18	29.63	29.63	29.50	29.50	2200
2000-08-21	29.56	29.56	29.38	29.38	2400
2000-08-22	29.38	29.88	29.38	29.38	6200
2000-08-23	29.25	29.31	29.25	29.31	600
2000-08-24	29.31	29.63	29.31	29.63	1900
2000-08-25	29.25	29.50	29.25	29.50	11000
2000-08-28	29.38	29.44	29.25	29.25	10300
2000-08-29	29.25	29.38	29.25	29.25	3800
2000-08-30	29.31	29.31	29.25	29.25	2100
2000-08-31	29.63	30.69	29.50	30.69	11700
2000-09-01	30.69	30.81	30.13	30.75	6900
2000-09-05	30.69	30.81	30.63	30.81	5500
2000-09-06	30.81	30.88	30.75	30.88	7800
2000-09-07	31.00	31.38	31.00	31.38	4300
2000-09-08	31.50	31.75	31.13	31.69	8000
2000-09-11	31.81	31.81	31.50	31.56	4900
2000-09-12	31.69	31.69	31.44	31.50	6200
2000-09-13	31.50	31.50	31.38	31.38	500
2000-09-14	31.44	31.44	31.00	31.19	3600
2000-09-15	31.00	31.38	31.00	31.38	6400
2000-09-18	31.25	31.44	31.25	31.31	4900
2000-09-19	31.25	31.50	31.25	31.50	1700
2000-09-20	31.50	31.75	31.50	31.56	2000
2000-09-21	31.63	31.63	31.56	31.56	1500
2000-09-22	31.50	31.69	31.50	31.69	1900
2000-09-25	32.50	34.25	32.50	34.06	34600
2000-09-26	34.13	35.06	34.00	34.75	14700
2000-09-27	34.88	35.38	34.63	34.88	9700
2000-09-28	34.94	35.56	34.94	35.31	11000
2000-09-29	35.56	36.25	35.56	35.88	5700
2000-10-02	36.00	36.38	35.44	35.56	33200
2000-10-03	35.38	35.63	35.25	35.31	14900
2000-10-04	35.19	35.44	35.00	35.13	15000
2000-10-05	35.00	35.00	33.88	33.88	11600
2000-10-06	34.00	34.00	33.38	33.63	7700
2000-10-09	33.50	34.38	33.50	34.25	11400
2000-10-10	34.25	34.38	34.25	34.25	5500
2000-10-11	34.25	34.88	34.25	34.69	7300
2000-10-12	34.50	34.50	34.31	34.38	4800
2000-10-13	34.38	34.75	34.31	34.69	6400
2000-10-16	34.81	36.50	34.69	36.31	24400
2000-10-17	36.19	36.19	35.63	35.88	5200
2000-10-18	35.63	35.63	35.25	35.25	1700
2000-10-19	35.50	35.63	35.25	35.38	2900
2000-10-20	35.50	35.56	35.50	35.56	1200
2000-10-23	35.31	35.38	35.13	35.25	7100
2000-10-24	35.00	35.13	34.88	35.00	4600
2000-10-25	35.25	35.38	34.25	34.25	42000
2000-10-26	34.38	34.38	34.38	34.38	14300
2000-10-27	34.25	34.25	34.00	34.00	13800
2000-10-30	34.00	34.00	33.94	33.94	25600
2000-10-31	34.00	34.00	33.94	34.00	76300
2000-11-01	34.00	34.00	33.88	33.94	1000
2000-11-02	34.06	34.06	33.88	33.94	6500
2000-11-03	33.94	34.00	33.88	33.94	44600
2000-11-06	33.94	34.38	33.94	34.38	3300
2000-11-07	34.50	34.50	34.00	34.06	3400
2000-11-08	34.19	34.75	34.19	34.75	3200
2000-11-09	34.88	34.88	34.63	34.69	3800
2000-11-10	34.81	34.81	34.56	34.75	4400
2000-11-13	34.56	35.00	34.50	34.94	9400
2000-11-14	35.00	36.00	35.00	35.38	12100
2000-11-15	35.50	35.69	35.44	35.69	12200
2000-11-16	35.81	35.94	35.63	35.63	3400
2000-11-17	35.88	35.88	35.63	35.63	2700
2000-11-20	35.75	35.75	35.31	35.31	3500
2000-11-21	35.31	36.06	35.31	36.06	24900
2000-11-22	36.06	36.06	35.81	36.00	4700
2000-11-24	36.00	36.38	35.94	36.38	9300
2000-11-27	36.38	36.38	35.75	35.75	7300
2000-11-28	35.88	35.88	35.38	35.38	2700
2000-11-29	35.38	35.69	34.88	35.50	9400
2000-11-30	35.63	36.00	35.63	35.94	13500
2000-12-01	35.88	35.94	35.81	35.94	9700
2000-12-04	35.94	36.13	35.81	35.94	8900
2000-12-05	36.06	36.63	35.75	36.50	9600
2000-12-06	36.50	36.75	36.25	36.25	7700
2000-12-07	36.25	36.25	35.94	36.06	2000
2000-12-08	36.00	36.25	35.81	36.25	25600
2000-12-11	36.38	36.38	36.13	36.31	1800
2000-12-12	36.44	36.44	36.19	36.19	900
2000-12-13	36.31	36.31	35.88	36.06	16800
2000-12-14	36.13	36.13	35.88	36.00	5700
2000-12-15	35.88	35.88	34.38	34.44	14900
2000-12-18	34.56	35.38	34.56	35.38	10000
2000-12-19	35.50	36.38	35.50	36.38	13800
2000-12-20	36.00	36.00	35.25	35.25	10400
2000-12-21	35.38	36.13	35.38	35.88	10900
2000-12-22	36.00	37.19	35.88	37.19	8500
2000-12-26	37.06	37.50	37.00	37.50	2800
2000-12-27	37.50	37.88	37.00	37.88	9000
2000-12-28	37.75	41.38	37.75	41.38	33300
2000-12-29	40.88	41.38	40.75	41.00	13500
2001-01-02	40.75	40.75	38.88	38.94	17200
2001-01-03	38.75	38.88	38.31	38.63	16600
2001-01-04	38.38	38.56	38.00	38.50	15000
2001-01-05	38.38	38.38	37.38	37.50	10000
2001-01-08	37.38	37.38	37.00	37.00	4600
2001-01-09	36.88	37.19	36.50	36.88	12600
2001-01-10	37.00	38.19	37.00	37.88	8900
2001-01-11	37.94	38.13	37.81	38.13	3100
2001-01-12	38.25	38.25	37.94	38.06	5300
2001-01-16	38.44	41.63	37.75	41.63	47700
2001-01-17	41.63	42.50	41.13	41.50	21400
2001-01-18	41.50	41.50	41.00	41.25	13600
2001-01-19	41.13	41.13	39.88	40.13	35200
2001-01-22	40.25	40.31	40.13	40.31	6400
2001-01-23	40.50	40.63	40.00	40.25	6100
2001-01-24	40.38	40.38	39.81	39.88	4800
2001-01-25	39.94	41.00	39.75	39.75	14300
2001-01-26	39.88	40.44	39.88	40.06	8400
2001-01-29	40.00	40.50	40.00	40.49	8200
2001-01-30	40.49	40.60	39.50	39.75	10200
2001-01-31	39.81	39.81	38.97	39.00	29100
2001-02-01	39.00	39.23	38.90	39.00	17000
2001-02-02	38.90	38.90	38.73	38.74	5400
2001-02-05	38.90	39.40	38.70	39.00	9600
2001-02-06	38.90	39.45	38.90	39.35	5900
2001-02-07	39.60	39.70	39.30	39.40	11500
2001-02-08	39.50	39.70	39.31	39.31	25400
2001-02-09	39.21	39.61	39.05	39.05	7600
2001-02-12	38.92	39.18	38.70	39.18	7300
2001-02-13	39.19	39.60	39.19	39.30	8400
2001-02-14	39.30	39.50	39.25	39.50	1400
2001-02-15	39.55	39.80	39.40	39.40	19700
2001-02-16	39.30	39.40	38.40	38.80	15200
2001-02-20	38.70	38.70	38.10	38.10	7300
2001-02-21	38.25	38.67	38.25	38.35	7200
2001-02-22	38.44	38.60	38.40	38.59	4000
2001-02-23	38.50	39.80	38.50	39.75	12900
2001-02-26	39.85	40.40	39.79	39.95	16600
2001-02-27	39.60	39.95	39.60	39.68	7300
2001-02-28	39.68	40.10	39.20	39.45	13800
2001-03-01	39.40	39.40	38.78	39.35	7300
2001-03-02	39.35	39.75	39.30	39.75	14700
2001-03-05	39.65	39.65	38.60	38.60	9900
2001-03-06	38.60	38.61	37.90	37.91	17100
2001-03-07	38.04	38.25	38.00	38.25	9600
2001-03-08	38.40	38.85	38.25	38.85	23600
2001-03-09	37.80	38.00	37.00	37.00	1799200
2001-03-12	37.00	37.20	37.00	37.05	181100
2001-03-13	37.05	37.15	37.00	37.15	104800
2001-03-14	37.00	37.00	36.50	36.60	69500
2001-03-15	36.58	36.67	36.30	36.50	63900
2001-03-16	36.62	36.90	36.35	36.35	61800
2001-03-19	36.25	36.25	36.00	36.20	32500
2001-03-20	36.10	36.35	35.94	36.15	30100
2001-03-21	36.10	36.25	35.90	36.00	18400
2001-03-22	36.10	36.13	35.45	35.70	39800
2001-03-23	35.74	35.90	35.40	35.90	24000
2001-03-26	35.95	36.61	35.94	36.60	23700
2001-03-27	36.60	37.00	36.59	37.00	14200
2001-03-28	37.10	37.40	36.85	37.10	43300
2001-03-29	37.25	37.75	37.05	37.25	115300
2001-03-30	37.25	38.25	37.25	38.00	129700
2001-04-02	37.90	37.95	37.40	37.95	83000
2001-04-03	37.80	38.30	37.36	38.30	139700
2001-04-04	38.00	38.50	37.95	38.30	39400
2001-04-05	38.42	38.99	38.30	38.95	72600
2001-04-06	38.85	38.85	38.03	38.30	31700
2001-04-09	38.30	38.35	38.10	38.20	22300
2001-04-10	38.20	38.35	37.95	37.95	90000
2001-04-11	37.95	37.95	37.30	37.65	28800
2001-04-12	37.65	38.50	37.65	38.50	52200
2001-04-16	38.25	38.25	37.80	38.05	55800
2001-04-17	37.90	37.90	37.60	37.76	20800
2001-04-18	37.76	38.35	37.76	38.19	27700
2001-04-19	38.20	38.45	38.20	38.35	35200
2001-04-20	38.35	38.75	38.35	38.58	40100
2001-04-23	38.52	38.96	38.52	38.88	15400
2001-04-24	38.89	40.00	38.88	40.00	23300
2001-04-25	40.00	41.30	40.00	41.30	52800
2001-04-26	41.30	41.43	40.70	41.31	33400
2001-04-27	41.50	44.10	41.50	44.00	62600
2001-04-30	44.00	44.60	42.10	42.10	151300
2001-05-01	41.90	41.91	40.60	41.10	96300
2001-05-02	41.10	43.00	41.05	42.75	69200
2001-05-03	42.90	42.90	42.15	42.30	27600
2001-05-04	42.40	42.40	41.40	41.85	32000
2001-05-07	41.85	42.35	41.75	42.00	24200
2001-05-08	42.00	43.21	42.00	42.95	39400
2001-05-09	42.85	44.20	42.75	44.20	40300
2001-05-10	44.35	44.35	43.75	44.10	42300
2001-05-11	44.20	44.20	44.00	44.10	21800
2001-05-14	44.10	44.17	44.00	44.06	47300
2001-05-15	44.06	44.60	44.01	44.60	10800
2001-05-16	44.85	44.95	44.50	44.65	38600
2001-05-17	44.65	44.65	44.45	44.50	22500
2001-05-18	44.50	44.75	44.45	44.73	54500
2001-05-21	44.73	44.80	44.45	44.80	64000
2001-05-22	45.00	45.49	44.75	45.26	34800
2001-05-23	45.40	45.60	45.10	45.35	143100
2001-05-24	45.35	45.40	44.65	45.20	31500
2001-05-25	45.20	45.30	45.00	45.20	11200
2001-05-29	45.21	45.40	45.16	45.22	18700
2001-05-30	45.23	45.90	45.15	45.40	63600
2001-05-31	45.30	45.60	45.20	45.58	46100
2001-06-01	45.83	46.40	45.78	46.35	37900
2001-06-04	46.30	47.05	46.30	47.05	90100
2001-06-05	47.00	47.90	47.00	47.75	138900
2001-06-06	47.95	49.24	47.85	48.40	86400
2001-06-07	48.30	49.65	48.30	49.30	36300
2001-06-08	49.35	49.40	49.04	49.11	42800
2001-06-11	49.11	49.20	48.77	48.80	14400
2001-06-12	48.80	49.00	48.45	48.60	46700
2001-06-13	48.60	48.60	47.45	47.70	42500
2001-06-14	47.60	47.70	46.30	46.40	30700
2001-06-15	46.20	46.61	45.90	45.90	37400
2001-06-18	45.91	45.95	45.00	45.05	30200
2001-06-19	45.15	45.15	44.05	44.38	57700
2001-06-20	44.25	47.25	44.25	46.65	122000
2001-06-21	46.65	46.65	45.45	45.46	18900
2001-06-22	45.45	45.45	43.90	43.93	44800
2001-06-25	43.68	44.36	43.68	44.00	62300
2001-06-26	44.00	44.15	44.00	44.00	28400
2001-06-27	44.00	44.30	44.00	44.29	19600
2001-06-28	44.20	44.25	43.70	43.92	43200
2001-06-29	43.92	49.00	43.80	49.00	113600
2001-07-02	48.30	50.00	47.70	48.15	146200
2001-07-03	48.10	48.15	47.50	47.55	18100
2001-07-05	47.45	48.05	47.40	47.40	16200
2001-07-06	47.40	47.45	46.49	46.75	41000
2001-07-09	46.70	47.10	46.40	47.10	24100
2001-07-10	47.10	47.95	46.35	46.35	48300
2001-07-11	46.45	46.50	45.90	45.95	15500
2001-07-12	45.96	46.80	45.50	45.85	103300
2001-07-13	45.90	46.45	45.90	46.00	39400
2001-07-16	46.10	46.40	45.60	45.60	30800
2001-07-17	45.70	46.20	45.70	46.00	37200
2001-07-18	46.00	46.15	45.80	45.85	18300
2001-07-19	45.86	46.05	45.45	45.50	18000
2001-07-20	45.50	45.95	45.45	45.86	14400
2001-07-23	45.86	45.86	44.81	44.92	24400
2001-07-24	44.93	44.93	43.45	43.45	27400
2001-07-25	43.45	44.25	43.45	44.25	23500
2001-07-26	44.30	45.70	44.11	45.70	48500
2001-07-27	45.70	45.79	45.25	45.35	22400
2001-07-30	45.25	45.30	45.00	45.00	26700
2001-07-31	44.90	44.98	44.35	44.50	71300
2001-08-01	44.51	45.50	44.48	45.48	25600
2001-08-02	45.40	45.48	44.90	44.90	20100
2001-08-03	45.00	45.06	44.21	44.70	21400
2001-08-06	44.80	44.80	44.46	44.60	15500
2001-08-07	44.60	44.80	44.30	44.30	12800
2001-08-08	44.21	44.21	43.60	43.65	17200
2001-08-09	43.65	43.79	43.60	43.79	14500
2001-08-10	43.94	44.20	43.70	44.20	60900
2001-08-13	44.35	44.45	44.10	44.15	27300
2001-08-14	44.20	44.60	44.14	44.35	53600
2001-08-15	44.45	44.97	44.17	44.35	88300
2001-08-16	44.45	45.37	44.35	45.37	30200
2001-08-17	45.25	45.60	45.20	45.20	22200
2001-08-20	45.21	45.55	44.65	45.36	19900
2001-08-21	47.05	48.35	47.05	47.85	413000
2001-08-22	48.00	48.36	47.41	47.97	941800
2001-08-23	47.97	48.30	47.64	47.70	174000
2001-08-24	47.60	47.80	47.44	47.75	89000
2001-08-27	47.45	47.75	47.45	47.50	61000
2001-08-28	47.40	47.75	47.40	47.50	97600
2001-08-29	47.10	47.54	47.00	47.40	136700
2001-08-30	47.50	47.75	47.00	47.40	79600
2001-08-31	47.45	47.60	47.30	47.30	40200
2001-09-04	47.30	47.95	47.00	47.00	67100
2001-09-05	47.00	47.60	46.91	46.94	45200
2001-09-06	46.98	46.98	46.40	46.52	28900
2001-09-07	46.52	46.52	45.06	45.06	155400
2001-09-10	44.70	44.70	43.70	43.99	123200
2001-09-17	40.00	40.00	34.80	34.80	328500
2001-09-18	33.25	33.75	29.85	30.50	463600
2001-09-19	30.60	31.10	25.10	26.60	491400
2001-09-20	26.60	26.60	22.44	23.10	439100
2001-09-21	22.25	24.40	22.15	22.95	179000
2001-09-24	23.80	24.20	23.03	23.10	150000
2001-09-25	23.20	23.85	21.60	23.70	232700
2001-09-26	23.70	23.70	22.20	23.00	285700
2001-09-27	23.00	23.00	22.05	22.90	227400
2001-09-28	22.90	23.50	22.75	23.30	53400
2001-10-01	23.25	23.25	22.50	23.05	158900
2001-10-02	22.90	23.60	22.85	23.05	155200
2001-10-03	23.15	24.35	22.90	24.30	64400
2001-10-04	24.30	26.45	23.75	26.40	146300
2001-10-05	26.55	27.06	25.70	25.79	57300
2001-10-08	25.75	26.55	25.75	25.95	61200
2001-10-09	26.00	26.20	25.75	25.80	52500
2001-10-10	25.80	26.40	25.72	26.40	37000
2001-10-11	26.75	27.40	26.40	27.03	119600
2001-10-12	27.10	27.10	26.60	27.00	93100
2001-10-15	27.05	27.25	26.85	27.05	59000
2001-10-16	27.05	27.10	26.78	27.00	44800
2001-10-17	27.10	27.30	26.30	26.30	131300
2001-10-18	26.30	26.50	25.71	25.78	45900
2001-10-19	25.85	25.85	24.60	24.90	72000
2001-10-22	24.75	25.18	24.60	25.12	182200
2001-10-23	25.15	25.15	24.80	24.97	20400
2001-10-24	25.00	25.15	24.70	24.90	243900
2001-10-25	24.60	24.88	24.00	24.85	73000
2001-10-26	24.85	25.70	24.85	25.45	37700
2001-10-29	25.60	26.10	25.36	25.55	67200
2001-10-30	25.55	25.55	25.18	25.48	75400
2001-10-31	25.58	25.76	25.52	25.69	80500
2001-11-01	25.55	25.90	25.54	25.85	57300
2001-11-02	25.85	25.95	25.75	25.90	23800
2001-11-05	26.10	26.50	25.99	26.00	44400
2001-11-06	26.10	27.25	25.64	27.20	62300
2001-11-07	27.20	27.59	26.30	27.00	51900
2001-11-08	26.85	27.44	26.30	27.25	43000
2001-11-09	27.25	27.40	27.15	27.22	62300
2001-11-12	27.22	27.60	26.70	26.98	52800
2001-11-13	27.10	27.30	27.10	27.30	34000
2001-11-14	27.25	27.60	27.20	27.50	35600
2001-11-15	27.60	28.26	27.60	28.00	35400
2001-11-16	28.00	28.60	27.99	28.60	26400
2001-11-19	28.75	28.75	27.50	28.20	48400
2001-11-20	28.35	28.86	28.10	28.76	62600
2001-11-21	28.86	29.30	28.86	29.25	87200
2001-11-23	29.26	30.15	29.26	30.10	56400
2001-11-26	30.10	30.48	29.65	30.40	103700
2001-11-27	30.40	30.41	29.91	30.00	47900
2001-11-28	30.00	30.30	29.59	29.89	27200
2001-11-29	29.90	30.55	29.62	30.55	27100
2001-11-30	30.60	30.70	29.71	30.10	76200
2001-12-03	30.15	30.15	27.48	27.54	144300
2001-12-04	27.54	29.00	27.54	29.00	59400
2001-12-05	29.10	29.35	28.69	29.35	65600
2001-12-06	29.35	30.03	29.32	30.01	42900
2001-12-07	30.11	30.13	29.90	30.03	45600
2001-12-10	30.15	30.15	29.30	29.30	15200
2001-12-11	29.30	29.30	28.31	28.70	43900
2001-12-12	28.85	30.10	28.85	29.45	95900
2001-12-13	29.50	29.74	29.30	29.55	27800
2001-12-14	29.48	29.82	29.48	29.60	49800
2001-12-17	29.71	30.00	29.50	29.81	36500
2001-12-18	29.81	32.30	29.75	32.30	142500
2001-12-19	32.05	33.38	31.90	33.26	113100
2001-12-20	33.26	33.41	32.65	33.00	194500
2001-12-21	33.01	33.20	32.70	33.00	173400
2001-12-24	33.10	33.25	33.05	33.13	25800
2001-12-26	33.00	33.15	32.40	32.55	46600
2001-12-27	32.65	32.82	32.65	32.75	49700
2001-12-28	33.00	33.06	32.24	32.90	45900
2001-12-31	32.90	33.08	31.65	32.50	217300
2002-01-02	32.45	32.47	31.61	32.30	58900
2002-01-03	32.40	33.00	32.30	32.70	102500
2002-01-04	32.75	33.40	32.75	33.35	28200
2002-01-07	33.25	34.10	33.25	33.83	26000
2002-01-08	33.80	34.20	33.62	34.04	24600
2002-01-09	34.04	35.75	34.04	35.25	59400
2002-01-10	35.25	35.39	35.02	35.21	118900
2002-01-11	35.25	35.25	33.71	34.15	42000
2002-01-14	34.05	34.05	32.45	32.45	33800
2002-01-15	32.60	32.90	31.90	32.10	24600
2002-01-16	32.25	32.25	31.50	31.65	13400
2002-01-17	31.75	31.84	31.45	31.55	20400
2002-01-18	31.70	31.80	31.34	31.34	21100
2002-01-22	31.34	32.15	31.34	31.95	36500
2002-01-23	32.00	32.00	31.31	31.60	33800
2002-01-24	31.60	32.36	31.60	32.28	22100
2002-01-25	32.30	32.35	31.35	31.51	122800
2002-01-28	31.60	31.60	31.10	31.45	57800
2002-01-29	31.05	31.30	30.00	31.15	105700
2002-01-30	31.30	32.82	31.30	32.82	33300
2002-01-31	33.05	33.90	32.79	33.90	32000
2002-02-01	33.75	33.80	33.50	33.58	110200
2002-02-04	33.60	33.65	32.90	33.20	58800
2002-02-05	33.20	33.20	32.75	33.16	50500
2002-02-06	33.30	33.30	32.85	32.85	95800
2002-02-07	32.85	33.00	32.50	32.51	68900
2002-02-08	32.55	33.00	32.55	32.95	65500
2002-02-11	32.95	32.99	32.65	32.80	65100
2002-02-12	32.80	32.80	32.20	32.55	26000
2002-02-13	32.55	32.65	32.00	32.20	96900
2002-02-14	32.15	32.35	30.90	30.90	48100
2002-02-15	31.00	31.15	30.45	30.75	94300
2002-02-19	30.95	31.63	30.90	31.34	36400
2002-02-20	31.39	32.00	31.25	32.00	46100
2002-02-21	32.00	33.20	32.00	32.45	94800
2002-02-22	32.57	33.10	32.57	32.95	97800
2002-02-25	33.00	33.20	32.82	32.85	57600
2002-02-26	32.90	33.30	32.85	33.30	32700
2002-02-27	33.25	34.00	33.25	33.99	28100
2002-02-28	34.15	35.54	34.15	35.40	93700
2002-03-01	35.90	35.92	35.60	35.75	79700
2002-03-04	35.75	36.72	35.71	36.60	47000
2002-03-05	36.75	38.55	36.63	38.18	102300
2002-03-06	38.55	39.00	38.10	38.81	105300
2002-03-07	39.00	39.70	39.00	39.20	51600
2002-03-08	39.40	39.80	39.30	39.65	41800
2002-03-11	39.75	40.15	39.48	39.70	107800
2002-03-12	39.70	40.00	39.50	40.00	76800
2002-03-13	40.15	40.15	39.30	39.30	86800
2002-03-14	39.50	39.50	38.95	38.99	83800
2002-03-15	38.50	39.55	38.48	39.45	80500
2002-03-18	39.70	40.60	39.65	39.65	69900
2002-03-19	39.80	40.15	39.80	39.98	19900
2002-03-20	39.98	39.98	39.40	39.40	17900
2002-03-21	39.55	39.80	39.20	39.80	27300
2002-03-22	39.70	39.94	39.03	39.03	42900
2002-03-25	39.20	39.23	38.58	38.58	28200
2002-03-26	38.75	39.10	38.70	38.95	31800
2002-03-27	39.05	39.40	38.70	38.95	43900
2002-03-28	39.15	39.25	38.34	39.20	48400
2002-04-01	39.35	39.35	38.54	38.54	10700
2002-04-02	38.70	39.15	38.50	39.08	41000
2002-04-03	39.40	39.78	39.13	39.19	91100
2002-04-04	39.35	39.70	39.35	39.67	55100
2002-04-05	39.85	40.45	39.85	39.95	32100
2002-04-08	40.05	40.10	39.30	39.94	35600
2002-04-09	39.84	40.38	39.84	40.14	32900
2002-04-10	40.35	41.90	40.35	41.90	145200
2002-04-11	42.40	43.08	42.34	42.70	49300
2002-04-12	42.90	43.75	42.65	43.75	41900
2002-04-15	43.95	44.30	43.51	44.00	43700
2002-04-16	44.00	44.90	44.00	44.63	50900
2002-04-17	45.10	45.54	44.90	45.16	54900
2002-04-18	45.60	45.61	44.60	44.91	90200
2002-04-19	44.99	46.50	44.86	46.15	45700
2002-04-22	46.15	46.15	44.10	44.10	92800
2002-04-23	44.10	44.10	42.25	42.60	82800
2002-04-24	42.85	43.30	42.48	42.50	30000
2002-04-25	42.60	42.60	41.85	41.90	69300
2002-04-26	42.05	42.67	41.87	42.65	80300
2002-04-29	42.90	43.51	42.90	43.15	76500
2002-04-30	43.30	46.05	43.30	46.05	112900
2002-05-01	46.30	47.60	46.20	47.54	114800
2002-05-02	47.54	48.65	47.28	48.34	113200
2002-05-03	48.00	48.45	47.83	48.41	87200
2002-05-06	48.56	49.16	48.56	48.80	50400
2002-05-07	48.85	48.85	47.70	47.80	35800
2002-05-08	48.00	48.25	47.95	48.10	31400
2002-05-09	48.25	48.86	48.14	48.35	39800
2002-05-10	48.60	48.70	48.43	48.59	51800
2002-05-13	48.59	48.95	48.02	48.55	146800
2002-05-14	48.58	48.58	47.05	47.50	92700
2002-05-15	47.40	47.55	46.70	47.49	60900
2002-05-16	47.44	47.63	46.76	46.92	33500
2002-05-17	47.05	47.26	46.53	47.05	28200
2002-05-20	46.95	46.96	45.67	45.70	43800
2002-05-21	45.10	45.10	44.30	44.49	77900
2002-05-22	44.65	44.94	44.59	44.74	37200
2002-05-23	44.80	45.73	44.45	45.58	60600
2002-05-24	45.88	46.74	45.79	46.34	35900
2002-05-28	46.40	46.50	45.60	45.98	53000
2002-05-29	46.10	46.10	44.60	44.70	35000
2002-05-30	44.70	45.16	44.25	44.78	45300
2002-05-31	44.78	45.01	44.15	44.40	47100
2002-06-03	44.35	44.55	42.67	42.67	114500
2002-06-04	42.60	42.60	41.40	41.60	61700
2002-06-05	41.65	41.90	40.55	40.81	96500
2002-06-06	40.96	41.35	39.70	41.00	222900
2002-06-07	40.00	40.95	38.79	39.25	1250600
2002-06-10	39.30	40.60	39.30	40.45	626800
2002-06-11	40.55	40.74	40.12	40.50	321100
2002-06-12	40.30	40.60	40.10	40.52	158700
2002-06-13	40.57	40.90	40.41	40.70	87200
2002-06-14	40.60	41.19	40.15	41.10	66600
2002-06-17	41.00	41.99	40.92	41.85	75700
2002-06-18	41.81	43.54	41.70	43.38	58700
2002-06-19	43.00	43.82	42.86	43.82	116300
2002-06-20	43.87	45.90	43.80	45.90	258000
2002-06-21	46.45	46.45	43.41	43.90	296000
2002-06-24	43.80	43.80	42.82	43.13	142400
2002-06-25	43.13	43.50	42.72	42.75	103900
2002-06-26	42.75	42.75	42.00	42.65	153700
2002-06-27	42.90	43.19	42.16	42.97	82500
2002-06-28	43.30	44.60	43.13	44.60	181000
2002-07-01	44.60	44.69	42.80	42.90	118100
2002-07-02	42.80	42.90	40.51	40.59	72600
2002-07-03	40.45	40.75	38.64	39.80	136300
2002-07-05	39.81	41.33	39.81	41.33	26000
2002-07-08	41.28	41.40	40.33	40.42	63800
2002-07-09	40.42	40.70	39.54	39.54	68000
2002-07-10	39.70	39.78	37.65	37.83	57000
2002-07-11	37.70	38.35	36.80	38.35	166800
2002-07-12	38.35	38.65	37.62	37.90	45100
2002-07-15	37.90	38.07	36.46	37.65	97500
2002-07-16	37.55	38.65	37.15	37.88	48000
2002-07-17	38.38	38.70	37.85	38.50	90100
2002-07-18	38.50	40.00	38.00	39.80	117300
2002-07-19	39.57	39.57	37.70	38.10	177300
2002-07-22	38.00	38.75	37.20	37.91	128600
2002-07-23	37.81	37.81	36.30	36.60	71400
2002-07-24	35.90	38.90	35.29	38.90	72600
2002-07-25	38.80	39.51	37.50	38.41	113800
2002-07-26	38.66	39.41	38.35	38.95	53800
2002-07-29	38.80	41.65	38.80	41.65	49500
2002-07-30	41.55	42.20	40.00	41.22	87300
2002-07-31	41.15	41.73	39.50	39.55	109200
2002-08-01	39.51	41.69	39.51	41.30	84600
2002-08-02	41.40	41.40	39.95	40.00	87600
2002-08-05	39.95	40.43	38.75	38.75	53200
2002-08-06	38.85	39.95	38.75	39.40	54600
2002-08-07	39.50	40.50	39.02	40.30	55800
2002-08-08	39.90	40.32	39.00	39.85	101600
2002-08-09	39.63	39.63	37.80	38.70	137700
2002-08-12	38.66	38.66	37.23	37.50	145100
2002-08-13	37.65	37.90	34.78	34.78	121900
2002-08-14	34.78	34.85	33.49	34.07	131500
2002-08-15	34.32	34.65	33.31	33.35	187700
2002-08-16	33.25	35.23	32.75	34.84	106000
2002-08-19	34.44	35.19	34.35	34.70	62400
2002-08-20	34.70	35.00	34.25	34.61	81500
2002-08-21	34.52	35.25	34.35	35.12	50800
2002-08-22	35.20	36.18	34.71	35.99	63200
2002-08-23	35.79	35.97	34.45	34.45	27800
2002-08-26	34.50	34.62	33.70	34.42	60200
2002-08-27	34.62	34.75	33.02	33.02	52600
2002-08-28	33.02	33.92	32.30	33.27	49000
2002-08-29	33.25	33.55	33.05	33.25	42500
2002-08-30	33.40	33.52	33.06	33.34	32100
2002-09-03	33.24	33.24	32.65	32.65	117400
2002-09-04	32.60	33.10	32.50	32.99	88400
2002-09-05	32.74	32.74	31.30	31.50	115600
2002-09-06	31.50	32.12	31.42	31.70	92400
2002-09-09	31.70	31.88	31.05	31.55	76700
2002-09-10	31.55	31.65	30.81	30.95	129800
2002-09-11	31.00	31.44	30.78	30.91	68600
2002-09-12	30.95	32.35	30.90	32.04	135100
2002-09-13	32.02	33.19	31.65	32.40	111900
2002-09-16	32.65	33.13	32.40	32.40	27000
2002-09-17	32.40	32.45	31.45	31.54	55500
2002-09-18	31.54	31.63	29.90	30.48	85100
2002-09-19	30.45	30.53	29.83	30.02	71900
2002-09-20	30.27	30.50	30.00	30.00	58000
2002-09-23	30.01	31.23	30.00	30.46	86100
2002-09-24	30.30	30.45	29.65	29.71	69500
2002-09-25	29.96	30.00	29.32	29.90	92700
2002-09-26	31.10	31.10	29.90	30.12	205800
2002-09-27	30.05	30.35	28.97	29.08	88300
2002-09-30	29.09	29.40	28.00	28.00	166800
2002-10-01	28.15	30.30	28.15	30.30	69800
2002-10-02	30.25	31.44	29.75	30.00	92800
2002-10-03	30.00	30.47	29.32	29.32	82700
2002-10-04	29.32	29.32	28.10	28.20	55000
2002-10-07	28.20	28.21	26.40	26.59	65300
2002-10-08	26.40	26.67	25.90	26.47	57700
2002-10-09	26.37	26.80	25.95	26.24	70200
2002-10-10	26.24	26.92	25.81	26.75	55100
2002-10-11	26.90	28.85	26.90	28.30	83400
2002-10-14	28.27	28.28	27.50	27.85	50400
2002-10-15	28.00	29.11	28.00	28.84	48600
2002-10-16	28.81	28.82	27.94	27.96	51800
2002-10-17	28.21	28.28	26.65	26.75	118900
2002-10-18	26.82	27.41	26.34	27.26	51900
2002-10-21	27.26	28.85	27.26	28.35	37000
2002-10-22	28.35	28.61	28.00	28.50	26600
2002-10-23	28.50	29.55	28.32	29.49	28300
2002-10-24	29.59	29.90	29.47	29.81	79400
2002-10-25	28.81	28.81	23.75	25.10	651200
2002-10-28	25.25	25.53	23.53	24.55	531000
2002-10-29	24.50	25.07	24.25	24.74	152500
2002-10-30	24.84	25.00	24.78	24.90	101700
2002-10-31	24.90	25.02	24.50	24.62	109500
2002-11-01	24.55	25.02	24.52	25.02	103600
2002-11-04	25.02	25.03	24.22	24.80	120900
2002-11-05	24.55	25.09	24.55	25.00	56700
2002-11-06	25.23	26.06	24.88	26.01	85300
2002-11-07	25.98	25.98	24.75	24.81	60800
2002-11-08	24.71	25.18	24.68	24.75	40500
2002-11-11	24.73	24.91	24.50	24.52	50800
2002-11-12	24.54	24.90	24.50	24.59	44100
2002-11-13	24.57	25.82	24.50	25.75	51500
2002-11-14	25.78	26.30	24.50	24.61	61200
2002-11-15	24.58	25.92	24.50	25.12	61500
2002-11-18	25.20	25.25	24.51	24.57	57100
2002-11-19	24.62	25.70	24.61	24.71	65000
2002-11-20	24.77	25.54	24.75	25.48	69700
2002-11-21	25.60	26.70	25.51	26.34	86400
2002-11-22	26.35	26.97	26.25	26.94	98000
2002-11-25	26.94	28.43	26.92	28.43	78100
2002-11-26	29.50	29.50	27.49	27.49	91300
2002-11-27	27.51	29.59	27.51	29.55	116900
2002-11-29	29.55	29.55	27.95	27.95	47200
2002-12-02	28.20	28.85	27.22	28.11	85000
2002-12-03	28.11	28.43	27.45	27.65	85100
2002-12-04	27.62	27.88	27.10	27.50	46300
2002-12-05	27.60	27.60	26.66	27.10	26800
2002-12-06	27.00	27.20	26.80	27.20	20100
2002-12-09	27.32	27.32	26.65	26.80	33500
2002-12-10	27.00	27.30	26.76	27.30	59300
2002-12-11	27.05	27.12	26.61	26.78	47800
2002-12-12	26.90	26.99	26.50	26.60	49600
2002-12-13	26.61	26.65	25.80	25.93	52300
2002-12-16	25.93	28.46	25.00	28.46	93500
2002-12-17	27.86	28.65	27.20	27.85	188000
2002-12-18	27.86	28.70	27.86	28.38	84800
2002-12-19	28.38	29.45	28.38	29.19	63000
2002-12-20	29.19	29.23	28.88	29.23	60900
2002-12-23	29.08	29.74	29.08	29.65	46100
2002-12-24	29.65	30.15	29.50	29.70	42200
2002-12-26	29.80	30.40	29.80	30.23	34700
2002-12-27	30.13	30.18	29.76	30.13	40300
2002-12-30	30.23	30.38	29.80	30.38	66900
2002-12-31	30.60	32.10	30.25	31.94	81300
2003-01-02	31.96	33.26	31.35	32.82	96700
2003-01-03	32.72	32.73	31.01	31.50	91200
2003-01-06	31.35	31.84	31.14	31.44	74000
2003-01-07	31.40	31.49	30.15	30.50	72700
2003-01-08	30.50	30.51	30.00	30.01	70000
2003-01-09	30.15	30.75	30.01	30.20	39400
2003-01-10	30.20	30.75	30.18	30.66	34100
2003-01-13	30.86	30.99	30.00	30.95	37200
2003-01-14	31.05	31.20	30.18	30.19	63700
2003-01-15	30.25	30.38	30.00	30.15	149400
2003-01-16	30.05	30.50	29.85	30.48	90900
2003-01-17	30.46	30.46	29.86	30.00	20400
2003-01-21	30.10	30.10	29.30	29.65	25700
2003-01-22	29.55	29.55	28.60	28.61	36400
2003-01-23	27.25	27.26	25.55	26.28	269700
2003-01-24	26.50	26.99	26.25	26.75	68000
2003-01-27	26.95	26.95	25.45	25.65	159100
2003-01-28	25.76	26.50	23.80	25.23	251600
2003-01-29	25.35	25.48	25.00	25.15	123500
2003-01-30	25.30	25.30	23.85	24.32	87200
2003-01-31	24.76	25.93	24.70	25.20	145100
2003-02-03	25.30	25.45	24.80	24.98	89500
2003-02-04	24.92	25.41	24.84	25.30	75600
2003-02-05	25.30	25.50	24.85	25.00	63500
2003-02-06	25.10	25.35	24.70	25.22	105400
2003-02-07	25.23	25.24	24.66	25.05	33000
2003-02-10	25.06	25.59	24.85	25.30	89900
2003-02-11	25.30	25.30	25.00	25.24	75400
2003-02-12	25.25	25.25	25.00	25.10	32700
2003-02-13	25.10	25.26	24.70	25.16	105500
2003-02-14	25.10	25.30	24.50	25.13	77500
2003-02-18	25.17	25.17	24.25	24.68	38700
2003-02-19	24.70	24.70	23.90	24.00	40100
2003-02-20	23.95	23.95	23.40	23.53	27100
2003-02-21	23.78	24.03	23.57	23.98	82800
2003-02-24	23.90	23.91	22.74	22.78	31900
2003-02-25	22.78	23.98	22.60	23.55	48700
2003-02-26	23.50	23.51	22.85	23.00	53000
2003-02-27	23.10	24.28	23.00	24.10	70200
2003-02-28	24.05	24.61	23.95	24.25	43800
2003-03-03	24.25	24.70	24.20	24.35	50200
2003-03-04	24.35	24.35	23.01	23.80	59500
2003-03-05	23.80	24.15	23.51	24.00	85400
2003-03-06	24.01	24.01	23.45	23.90	49800
2003-03-07	23.80	24.18	22.80	23.00	65500
2003-03-10	23.00	23.01	21.77	22.71	88600
2003-03-11	22.60	22.80	20.90	21.30	213100
2003-03-12	21.30	21.50	21.00	21.00	64100
2003-03-13	21.10	21.30	20.90	21.20	70200
2003-03-14	21.23	21.40	21.05	21.11	58900
2003-03-17	21.20	22.39	20.71	22.28	164700
2003-03-18	22.50	24.15	22.45	24.10	57400
2003-03-19	24.00	24.30	22.60	23.50	81900
2003-03-20	23.35	24.48	22.95	23.50	82200
2003-03-21	23.40	24.33	23.40	24.00	68200
2003-03-24	23.80	23.90	23.45	23.80	76300
2003-03-25	23.70	24.00	23.60	23.91	92700
2003-03-26	23.85	23.85	23.02	23.02	72500
2003-03-27	22.80	23.55	22.49	23.08	48100
2003-03-28	23.00	23.00	22.60	22.71	159000
2003-03-31	22.60	22.69	22.15	22.45	67400
2003-04-01	22.20	22.64	22.10	22.50	62200
2003-04-02	22.65	23.50	22.65	23.35	36700
2003-04-03	23.30	23.58	22.89	23.00	13700
2003-04-04	23.25	23.60	22.45	22.85	28200
2003-04-07	23.10	23.82	23.05	23.48	33500
2003-04-08	23.35	23.95	23.32	23.86	41200
2003-04-09	23.70	24.00	23.60	23.70	63400
2003-04-10	23.75	23.75	23.40	23.40	29000
2003-04-11	23.41	23.41	22.45	22.50	28700
2003-04-14	22.35	22.79	22.35	22.60	25600
2003-04-15	22.65	23.05	22.53	23.03	27500
2003-04-16	22.90	22.90	22.40	22.60	17800
2003-04-17	22.60	22.76	22.00	22.60	66500
2003-04-21	22.60	22.95	22.15	22.95	44900
2003-04-22	23.05	23.93	22.85	23.85	32400
2003-04-23	23.90	24.30	23.90	24.12	25200
2003-04-24	24.00	24.55	23.92	24.45	80000
2003-04-25	24.85	25.40	24.75	25.05	74400
2003-04-28	25.05	26.30	25.05	25.61	74700
2003-04-29	25.55	26.48	25.55	26.35	67500
2003-04-30	26.20	26.80	26.00	26.28	111300
2003-05-01	26.30	26.40	25.81	26.08	46600
2003-05-02	26.25	26.88	26.07	26.84	40100
2003-05-05	26.60	27.03	26.56	27.03	29700
2003-05-06	27.03	27.28	26.76	27.00	74200
2003-05-07	27.00	27.07	26.78	26.97	41100
2003-05-08	26.90	27.38	26.86	27.37	33400
2003-05-09	27.38	27.52	27.24	27.52	25500
2003-05-12	27.52	28.53	27.52	28.30	41300
2003-05-13	28.15	28.21	27.80	28.01	47300
2003-05-14	28.15	28.57	28.06	28.55	46800
2003-05-15	28.30	28.55	28.09	28.45	53900
2003-05-16	28.32	28.32	27.20	27.20	60400
2003-05-19	27.50	27.55	27.17	27.20	39800
2003-05-20	27.25	27.25	26.52	26.95	57100
2003-05-21	26.91	27.09	26.65	27.07	25600
2003-05-22	26.95	27.12	26.65	26.70	24700
2003-05-23	26.70	27.10	26.66	26.88	30500
2003-05-27	26.80	27.60	26.80	27.15	48000
2003-05-28	27.15	28.14	27.15	28.12	71800
2003-05-29	28.12	29.98	28.12	29.98	89300
2003-05-30	30.23	31.51	30.10	31.51	71400
2003-06-02	31.31	31.43	29.65	31.38	112200
2003-06-03	31.25	31.48	30.81	31.48	133900
2003-06-04	31.48	32.29	31.17	32.29	31800
2003-06-05	32.20	32.47	31.88	32.31	32200
2003-06-06	32.44	32.87	31.90	32.06	41700
2003-06-09	32.07	32.07	31.20	31.20	30000
2003-06-10	31.25	32.00	31.25	32.00	31000
2003-06-11	31.85	32.81	31.70	32.61	44000
2003-06-12	31.75	32.10	31.13	31.66	118500
2003-06-13	31.70	31.74	30.60	31.08	49100
2003-06-16	30.92	32.05	30.90	31.98	41500
2003-06-17	31.98	32.25	31.65	32.24	47100
2003-06-18	32.24	33.12	32.03	32.80	43100
2003-06-19	32.72	33.15	32.68	32.69	47600
2003-06-20	32.80	33.45	32.80	33.24	36100
2003-06-23	33.24	33.45	30.65	30.86	118300
2003-06-24	30.00	30.15	29.15	29.54	451400
2003-06-25	29.68	29.85	29.42	29.42	90500
2003-06-26	29.42	29.70	29.00	29.25	74400
2003-06-27	29.38	29.64	28.76	28.76	72300
2003-06-30	29.00	29.17	28.16	28.17	129100
2003-07-01	28.17	28.38	27.60	28.07	125000
2003-07-02	28.12	29.17	28.12	29.17	97200
2003-07-03	28.92	28.92	28.33	28.50	31000
2003-07-07	28.51	28.99	28.51	28.64	69400
2003-07-08	28.40	29.33	28.40	28.99	93800
2003-07-09	28.99	29.15	28.85	28.89	198300
2003-07-10	28.89	29.07	28.55	28.80	103500
2003-07-11	28.75	29.15	28.60	29.06	43100
2003-07-14	29.05	29.31	28.71	29.05	33700
2003-07-15	29.02	29.25	28.94	29.08	47700
2003-07-16	29.08	29.72	29.06	29.39	40100
2003-07-17	29.28	29.49	28.73	28.81	40400
2003-07-18	28.86	29.10	28.55	29.10	24200
2003-07-21	29.18	29.18	28.51	28.51	33500
2003-07-22	28.51	28.51	27.95	28.00	67100
2003-07-23	28.20	28.90	28.03	28.83	21200
2003-07-24	28.70	29.54	28.70	29.50	63500
2003-07-25	29.65	29.80	29.07	29.28	49800
2003-07-28	29.15	30.02	29.14	29.74	58400
2003-07-29	29.82	29.97	29.30	29.40	60100
2003-07-30	29.35	29.66	29.20	29.58	35000
2003-07-31	29.70	31.32	29.70	31.11	93700
2003-08-01	31.00	31.00	29.21	29.39	66400
2003-08-04	29.28	29.38	28.75	28.83	41200
2003-08-05	28.98	29.17	28.39	28.39	36200
2003-08-06	28.50	28.77	28.31	28.48	23700
2003-08-07	28.58	28.58	27.60	27.65	23300
2003-08-08	27.80	29.09	27.56	29.02	34200
2003-08-11	29.15	29.36	28.85	28.92	45000
2003-08-12	28.90	29.18	28.90	29.15	22400
2003-08-13	29.30	29.41	28.45	28.45	94300
2003-08-14	28.60	29.65	28.55	29.50	35800
2003-08-15	29.60	29.69	29.40	29.40	6500
2003-08-18	29.45	29.95	29.40	29.80	23500
2003-08-19	29.80	30.74	29.80	30.71	25100
2003-08-20	30.71	30.75	30.20	30.40	34200
2003-08-21	30.44	31.60	30.44	31.60	29100
2003-08-22	31.20	31.73	30.97	31.11	53200
2003-08-25	31.11	31.55	31.02	31.40	42700
2003-08-26	31.30	31.68	31.30	31.55	61400
2003-08-27	31.50	31.97	31.41	31.65	23600
2003-08-28	31.75	31.85	31.46	31.85	43900
2003-08-29	31.80	32.00	31.58	31.58	13100
2003-09-02	31.70	32.00	31.00	31.92	51100
2003-09-03	31.80	33.20	31.80	32.52	105900
2003-09-04	32.59	33.10	32.59	33.05	20800
2003-09-05	33.10	33.20	31.99	32.20	53400
2003-09-08	32.20	33.10	32.20	32.65	24200
2003-09-09	32.55	33.00	32.48	33.00	99000
2003-09-10	32.95	32.96	31.91	32.40	48200
2003-09-11	32.25	32.25	31.81	31.98	342500
2003-09-12	32.00	32.01	31.69	31.98	35100
2003-09-15	31.99	32.00	31.90	31.99	43900
2003-09-16	31.99	32.50	31.85	32.00	62600
2003-09-17	31.90	32.00	31.81	31.99	20200
2003-09-18	31.98	32.00	31.92	31.99	26700
2003-09-19	31.92	32.25	31.50	31.55	73400
2003-09-22	31.55	32.24	31.48	32.10	53000
2003-09-23	31.90	32.10	31.86	31.99	50400
2003-09-24	31.90	32.02	31.41	31.49	42900
2003-09-25	31.09	31.21	29.80	29.81	35800
2003-09-26	29.70	30.63	29.53	29.60	34200
2003-09-29	29.45	30.57	28.74	30.55	50200
2003-09-30	30.45	30.45	29.25	29.80	38200
2003-10-01	29.80	31.75	29.80	31.65	38100
2003-10-02	31.62	31.95	30.56	30.72	27000
2003-10-03	30.75	32.55	30.75	32.23	45000
2003-10-06	32.00	32.17	31.20	31.75	46400
2003-10-07	31.65	32.46	31.65	32.10	23800
2003-10-08	32.20	32.50	31.95	32.21	18600
2003-10-09	32.21	33.80	32.21	33.00	57100
2003-10-10	33.00	33.48	32.71	33.14	24300
2003-10-13	33.14	34.10	33.08	33.86	33200
2003-10-14	33.96	34.65	33.96	34.30	27000
2003-10-15	34.20	34.30	33.75	33.95	16600
2003-10-16	33.85	34.39	33.85	34.08	20100
2003-10-17	34.15	34.23	33.46	33.47	26900
2003-10-20	33.57	34.21	33.57	33.90	27300
2003-10-21	33.80	34.14	33.71	33.95	24400
2003-10-22	33.85	33.85	32.97	33.00	27500
2003-10-23	32.80	33.47	32.40	32.95	28100
2003-10-24	32.75	33.00	32.10	32.47	27400
2003-10-27	32.40	33.25	32.10	33.00	21700
2003-10-28	33.00	33.00	32.65	32.96	31200
2003-10-29	32.86	33.00	32.56	32.90	66100
2003-10-30	33.05	34.56	32.80	34.50	89400
2003-10-31	34.51	34.51	32.10	32.65	142000
2003-11-03	32.70	32.75	32.11	32.75	91100
2003-11-04	32.65	33.50	32.55	33.50	49600
2003-11-05	33.50	33.50	32.80	33.32	41000
2003-11-06	33.35	33.80	33.19	33.48	35200
2003-11-07	33.58	33.85	33.58	33.62	36200
2003-11-10	33.52	33.60	33.30	33.30	31300
2003-11-11	33.20	33.30	32.40	32.83	21500
2003-11-12	32.70	33.66	32.70	33.66	23100
2003-11-13	33.50	33.77	33.47	33.75	18300
2003-11-14	33.95	34.05	32.60	32.70	34400
2003-11-17	32.58	32.60	31.89	32.20	34200
2003-11-18	32.30	32.72	31.46	31.50	29600
2003-11-19	31.65	32.65	31.65	32.00	22100
2003-11-20	31.90	32.44	31.47	32.10	40800
2003-11-21	32.25	32.61	31.83	32.00	36100
2003-11-24	32.00	32.34	31.92	32.15	52600
2003-11-25	32.07	32.47	31.95	32.25	54200
2003-11-26	32.20	32.60	32.14	32.50	36400
2003-11-28	32.50	32.75	32.35	32.59	22000
2003-12-01	32.59	32.70	31.97	31.97	80400
2003-12-02	32.10	32.25	31.65	31.78	35900
2003-12-03	32.00	32.23	31.64	31.95	46900
2003-12-04	32.10	32.10	31.62	32.00	37000
2003-12-05	32.00	32.11	31.72	31.95	50400
2003-12-08	32.05	32.29	31.87	32.00	40900
2003-12-09	31.90	32.05	31.65	31.95	50900
2003-12-10	31.92	32.10	31.92	31.93	31300
2003-12-11	32.00	32.59	32.00	32.35	33900
2003-12-12	32.35	33.43	32.35	33.40	25200
2003-12-15	33.65	33.75	32.47	32.55	32000
2003-12-16	32.40	32.84	32.20	32.84	36400
2003-12-17	32.84	33.80	32.84	33.80	36400
2003-12-18	33.75	33.85	33.40	33.85	41900
2003-12-19	33.85	35.00	33.70	34.87	74100
2003-12-22	35.12	36.50	35.12	36.50	76300
2003-12-23	36.40	36.67	36.14	36.55	52800
2003-12-24	36.45	36.56	36.20	36.20	24900
2003-12-26	36.10	36.24	36.09	36.24	12400
2003-12-29	36.24	37.89	36.24	37.89	46600
2003-12-30	37.89	37.89	36.80	37.40	28500
2003-12-31	37.30	37.34	36.40	36.40	41300
2004-01-02	36.55	37.15	36.55	37.09	30200
2004-01-05	37.15	38.00	37.15	37.82	30700
2004-01-06	37.70	37.80	37.00	37.00	77400
2004-01-07	37.00	37.35	36.91	37.30	78100
2004-01-08	36.95	38.05	36.93	38.05	77300
2004-01-09	37.99	38.35	37.24	37.40	68400
2004-01-12	37.50	38.07	37.50	37.97	28600
2004-01-13	37.72	38.55	37.65	38.55	35400
2004-01-14	38.55	39.46	38.55	39.00	64700
2004-01-15	39.00	39.00	38.67	38.86	21500
2004-01-16	38.90	38.95	38.60	38.70	28100
2004-01-20	38.35	38.35	37.17	37.25	145500
2004-01-21	37.25	37.79	37.00	37.28	99800
2004-01-22	37.20	37.40	37.10	37.17	35400
2004-01-23	37.17	38.10	37.10	38.10	45200
2004-01-26	37.95	38.27	37.80	38.27	41700
2004-01-27	38.27	38.44	37.98	38.35	26600
2004-01-28	38.25	38.46	36.96	36.96	47000
2004-01-29	37.00	37.05	36.71	36.84	40000
2004-01-30	36.05	36.50	35.05	35.45	115800
2004-02-02	35.45	36.00	35.11	35.23	46700
2004-02-03	35.35	35.44	34.79	34.89	46000
2004-02-04	34.99	35.22	33.38	33.38	74000
2004-02-05	33.40	34.25	33.40	34.10	38000
2004-02-06	33.85	34.30	33.75	34.29	37700
2004-02-09	34.29	34.33	33.98	34.07	22100
2004-02-10	34.07	35.71	33.98	35.70	43900
2004-02-11	35.55	35.67	35.19	35.67	17600
2004-02-12	35.52	35.72	34.55	34.55	19400
2004-02-13	34.70	34.80	34.02	34.05	29500
2004-02-17	34.20	35.38	34.20	35.38	41900
2004-02-18	35.38	35.50	34.81	35.03	13000
2004-02-19	34.95	35.00	33.94	34.05	291000
2004-02-20	34.30	34.30	33.50	33.93	31800
2004-02-23	34.10	34.10	32.00	32.00	58300
2004-02-24	32.30	32.80	32.03	32.12	85600
2004-02-25	32.02	33.12	32.02	33.12	49700
2004-02-26	33.00	33.55	32.95	33.40	37200
2004-02-27	33.25	34.06	33.02	33.45	44100
2004-03-01	33.55	34.60	33.55	34.60	31000
2004-03-02	34.60	34.77	34.40	34.70	60200
2004-03-03	34.70	34.70	34.11	34.21	62200
2004-03-04	34.35	34.35	33.00	33.60	77000
2004-03-05	33.45	33.90	33.40	33.41	34300
2004-03-08	33.55	34.25	33.22	33.23	25100
2004-03-09	33.40	33.70	33.03	33.05	15000
2004-03-10	33.10	33.70	32.16	32.16	31100
2004-03-11	32.23	32.28	31.24	31.28	38900
2004-03-12	31.25	32.54	30.80	32.54	41100
2004-03-15	32.30	32.95	30.86	30.86	39200
2004-03-16	31.10	31.21	30.28	30.55	58000
2004-03-17	30.70	31.27	30.70	30.77	52700
2004-03-18	30.85	30.85	29.70	30.19	64600
2004-03-19	30.19	30.96	29.60	29.97	44700
2004-03-22	30.05	30.10	29.21	29.80	40200
2004-03-23	29.90	30.35	29.45	29.65	18300
2004-03-24	29.70	30.08	29.65	30.01	26200
2004-03-25	30.10	30.55	29.90	30.55	41200
2004-03-26	31.75	32.98	31.70	32.98	106300
2004-03-29	33.75	34.15	32.00	32.50	117300
2004-03-30	32.50	33.49	32.49	33.17	65600
2004-03-31	33.05	33.28	32.83	33.05	44400
2004-04-01	33.00	34.55	33.00	33.50	50300
2004-04-02	33.60	35.00	33.60	34.95	34400
2004-04-05	34.93	35.27	34.52	35.00	42600
2004-04-06	35.00	35.20	34.84	34.84	29700
2004-04-07	34.90	34.90	34.34	34.40	29900
2004-04-08	34.50	34.60	33.95	33.95	20900
2004-04-12	34.10	34.50	34.10	34.50	25000
2004-04-13	34.50	34.50	33.52	33.53	33500
2004-04-14	33.54	34.15	33.09	33.55	32900
2004-04-15	33.55	34.42	33.04	33.54	32500
2004-04-16	33.50	33.50	32.87	33.20	41100
2004-04-19	33.25	34.05	33.12	33.68	27800
2004-04-20	33.80	34.46	33.19	33.30	28600
2004-04-21	33.30	33.67	32.95	33.45	15500
2004-04-22	33.60	34.33	33.60	34.03	34800
2004-04-23	34.03	34.03	32.92	33.89	58700
2004-04-26	33.89	34.37	33.89	34.10	36500
2004-04-27	34.10	35.01	33.96	34.56	45500
2004-04-28	34.58	34.58	33.60	33.65	49000
2004-04-29	33.20	33.77	32.93	32.93	35400
2004-04-30	32.94	33.00	32.15	32.15	25500
2004-05-03	32.05	32.54	31.35	32.44	67700
2004-05-04	32.90	34.04	32.40	33.11	52400
2004-05-05	33.21	33.80	33.10	33.40	71700
2004-05-06	33.40	33.57	32.42	33.15	58800
2004-05-07	33.15	33.22	31.59	31.59	40300
2004-05-10	31.45	31.45	30.40	30.40	71200
2004-05-11	30.55	31.76	30.48	31.58	32400
2004-05-12	31.50	31.63	30.35	31.61	31100
2004-05-13	31.61	31.61	30.52	30.59	29300
2004-05-14	30.19	31.05	29.92	30.60	29300
2004-05-17	30.50	30.50	29.40	29.60	47800
2004-05-18	29.75	32.00	29.75	31.20	42200
2004-05-19	31.70	32.37	31.70	32.01	79700
2004-05-20	31.91	31.91	31.29	31.41	32400
2004-05-21	31.60	31.70	30.70	30.93	34900
2004-05-24	30.93	31.65	30.92	31.56	25600
2004-05-25	31.56	32.26	31.38	32.00	59900
2004-05-26	31.85	31.99	31.53	31.80	27500
2004-05-27	31.70	32.25	31.60	32.22	107300
2004-05-28	32.22	32.34	31.70	31.81	47100
2004-06-01	31.82	32.59	31.60	32.50	52300
2004-06-02	33.05	33.30	32.60	33.30	49500
2004-06-03	33.33	33.33	32.11	32.11	34800
2004-06-04	32.20	33.08	32.11	32.75	42000
2004-06-07	32.65	32.85	32.58	32.65	237300
2004-06-08	32.65	32.76	32.44	32.60	81400
2004-06-09	32.63	33.05	32.42	32.53	28700
2004-06-10	32.53	32.60	32.02	32.15	71500
2004-06-14	32.05	32.06	31.64	31.77	70500
2004-06-15	31.72	32.10	31.72	31.98	62100
2004-06-16	32.04	32.08	31.60	32.00	63100
2004-06-17	32.00	32.15	31.83	32.12	54800
2004-06-18	32.00	32.18	31.78	31.86	123100
2004-06-21	31.96	32.08	31.85	31.85	60600
2004-06-22	31.96	32.04	31.48	31.70	49900
2004-06-23	31.80	32.09	31.64	32.00	49900
2004-06-24	31.85	32.08	31.80	31.90	31800
2004-06-25	31.97	32.08	31.55	31.90	50500
2004-06-28	32.00	32.31	31.98	32.05	117500
2004-06-29	32.00	32.50	32.00	32.20	88500
2004-06-30	32.20	32.25	31.80	31.93	100000
2004-07-01	31.97	33.07	31.95	32.30	314200
2004-07-02	32.20	32.68	31.85	32.50	64800
2004-07-06	32.43	32.69	32.35	32.49	74500
2004-07-07	32.42	32.65	32.36	32.48	154000
2004-07-08	32.40	32.58	32.25	32.50	87200
2004-07-09	32.50	32.60	32.43	32.49	147400
2004-07-12	32.53	33.27	32.40	33.08	47000
2004-07-13	33.07	33.16	32.73	32.94	61500
2004-07-14	32.93	33.00	32.65	32.71	31600
2004-07-15	32.78	33.17	32.69	33.05	36200
2004-07-16	33.11	33.38	32.15	32.25	48200
2004-07-19	32.36	32.47	32.20	32.20	26000
2004-07-20	32.30	33.10	32.29	33.10	28000
2004-07-21	33.15	33.20	32.65	32.90	53800
2004-07-22	32.75	33.09	32.68	32.87	85500
2004-07-23	32.80	33.44	32.70	33.06	101300
2004-07-26	33.06	33.29	33.05	33.20	67000
2004-07-27	33.10	33.75	33.01	33.58	49500
2004-07-28	33.50	36.30	33.43	36.20	132900
2004-07-29	36.05	36.65	35.83	36.31	179700
2004-07-30	33.61	34.01	32.27	32.98	840100
2004-08-02	32.98	32.98	32.24	32.40	233100
2004-08-03	32.40	32.40	30.31	30.38	208400
2004-08-04	30.42	31.40	30.31	31.25	122400
2004-08-05	31.00	31.25	30.57	30.57	72700
2004-08-06	30.50	30.50	29.75	29.94	149700
2004-08-09	30.00	30.03	29.45	29.48	57900
2004-08-10	29.55	30.28	29.25	30.19	65600
2004-08-11	30.14	30.14	29.50	29.88	126300
2004-08-12	29.90	29.90	29.50	29.53	91100
2004-08-13	29.47	29.64	29.04	29.04	38000
2004-08-16	29.04	30.12	29.02	30.00	74800
2004-08-17	30.05	30.42	29.75	30.16	46800
2004-08-18	30.02	30.85	29.85	30.81	69400
2004-08-19	30.80	30.80	30.47	30.55	35600
2004-08-20	30.65	31.30	30.65	30.99	32300
2004-08-23	30.99	31.07	30.71	30.80	79200
2004-08-24	30.81	31.05	30.77	30.90	83300
2004-08-25	30.75	31.76	30.75	31.71	32300
2004-08-26	31.65	31.78	31.32	31.66	41200
2004-08-27	31.76	32.55	31.70	32.35	44800
2004-08-30	32.25	32.68	32.12	32.44	46900
2004-08-31	32.30	32.40	31.45	32.20	52900
2004-09-01	32.10	32.84	32.10	32.44	40600
2004-09-02	32.44	33.55	32.24	33.50	42900
2004-09-03	33.50	33.88	33.05	33.23	32700
2004-09-07	33.23	33.40	32.76	33.26	53400
2004-09-08	33.16	33.17	32.13	32.18	75900
2004-09-09	32.18	33.45	32.13	33.37	65700
2004-09-10	33.38	33.60	33.30	33.51	85200
2004-09-13	33.50	34.42	33.50	33.94	35900
2004-09-14	34.05	34.05	33.25	33.49	20700
2004-09-15	33.40	33.60	33.24	33.41	14000
2004-09-16	33.49	34.36	33.49	34.31	36900
2004-09-17	34.88	34.88	34.18	34.29	59500
2004-09-20	34.29	34.76	34.23	34.42	26000
2004-09-21	34.52	35.03	34.20	34.55	47700
2004-09-22	34.40	34.74	34.16	34.25	63400
2004-09-23	34.30	34.71	34.04	34.49	34700
2004-09-24	34.50	35.07	34.50	34.82	44400
2004-09-27	35.00	35.00	33.40	33.42	59800
2004-09-28	33.60	33.98	33.02	33.24	128700
2004-09-29	33.30	34.41	32.80	34.38	74700
2004-09-30	34.28	34.55	33.67	33.83	50500
2004-10-01	33.83	35.05	33.83	34.85	48700
2004-10-04	34.95	35.20	34.12	34.35	68900
2004-10-05	34.35	34.38	33.79	34.17	53900
2004-10-06	34.17	34.17	31.06	31.88	304900
2004-10-07	31.88	31.88	31.10	31.69	143500
2004-10-08	31.60	31.82	30.78	30.79	95700
2004-10-11	30.85	31.08	30.45	30.81	51700
2004-10-12	30.80	31.45	30.70	31.14	61600
2004-10-13	31.20	31.40	30.83	31.05	74300
2004-10-14	31.00	31.00	30.20	30.25	48200
2004-10-15	30.25	31.25	30.15	31.12	97800
2004-10-18	31.00	31.20	30.90	31.00	92100
2004-10-19	31.00	31.24	30.73	30.90	49300
2004-10-20	31.00	31.37	30.70	31.00	144600
2004-10-21	30.65	31.33	29.30	30.97	143400
2004-10-22	30.90	31.45	30.76	31.36	67800
2004-10-25	31.30	31.84	30.76	31.62	58600
2004-10-26	31.87	32.05	31.60	31.70	47400
2004-10-27	31.80	33.31	31.80	33.31	65700
2004-10-28	33.25	33.26	31.87	32.00	64500
2004-10-29	32.15	34.39	32.15	34.36	92500
2004-11-01	34.37	36.55	34.37	36.38	154400
2004-11-02	36.38	37.46	36.20	36.97	173100
2004-11-03	37.00	38.40	37.00	38.15	145700
2004-11-04	38.19	38.35	37.38	37.76	142500
2004-11-05	37.60	37.89	37.18	37.37	151200
2004-11-08	37.40	37.91	37.40	37.74	89300
2004-11-09	37.65	37.65	36.84	37.43	108000
2004-11-10	37.55	37.72	37.22	37.55	81500
2004-11-11	37.60	38.00	37.47	38.00	97400
2004-11-12	38.00	38.40	37.64	38.30	73600
2004-11-15	38.30	38.36	37.62	38.25	53300
2004-11-16	38.25	38.25	37.45	37.85	69800
2004-11-17	37.90	38.80	37.90	38.59	48300
2004-11-18	38.50	39.08	38.50	38.68	59300
2004-11-19	38.68	38.68	37.63	37.80	76100
2004-11-22	37.65	38.83	37.65	38.65	77800
2004-11-23	38.70	38.74	38.14	38.45	36600
2004-11-24	38.58	39.18	38.43	38.60	32600
2004-11-26	38.60	38.87	38.45	38.77	28300
2004-11-29	38.80	40.35	38.75	40.15	104100
2004-11-30	40.00	40.80	39.90	40.56	115300
2004-12-01	40.31	41.40	40.31	41.00	129500
2004-12-02	40.85	40.85	40.02	40.48	76000
2004-12-03	40.48	40.48	39.90	40.00	22800
2004-12-06	40.00	40.00	38.72	39.04	81000
2004-12-07	39.04	39.04	37.90	37.91	45800
2004-12-08	38.00	38.25	37.72	38.15	41700
2004-12-09	38.10	38.75	37.43	38.59	29900
2004-12-10	38.68	39.05	38.30	39.05	14300
2004-12-13	39.05	39.12	38.65	39.07	26400
2004-12-14	39.00	39.20	38.68	38.70	117000
2004-12-15	38.55	39.55	38.55	39.40	83600
2004-12-16	39.30	39.40	38.41	38.73	39900
2004-12-17	38.73	39.23	38.65	39.00	52700
2004-12-20	39.00	39.32	38.69	39.00	62400
2004-12-21	38.80	39.03	38.34	38.34	53500
2004-12-22	38.48	40.31	38.42	40.18	56500
2004-12-23	40.18	40.18	39.65	39.88	32600
2004-12-27	39.98	40.09	39.47	39.63	30200
2004-12-28	39.71	40.50	39.71	40.49	33700
2004-12-29	40.39	40.39	39.78	39.90	26800
2004-12-30	39.80	40.02	39.13	39.35	27800
2004-12-31	39.42	39.98	38.95	39.50	33100
2005-01-03	39.65	39.73	38.80	39.03	55900
2005-01-04	39.03	39.03	37.92	38.00	95400
2005-01-05	37.85	38.72	37.40	37.50	73000
2005-01-06	37.35	38.51	37.24	38.44	68800
2005-01-07	38.30	38.40	37.98	38.20	70000
2005-01-10	38.05	38.63	37.88	38.22	47200
2005-01-11	38.10	38.10	36.70	36.70	45500
2005-01-12	36.75	37.64	36.75	37.24	34200
2005-01-13	37.24	37.46	35.39	35.55	90400
2005-01-14	35.60	36.86	35.56	36.75	45200
2005-01-18	36.60	38.00	36.26	37.91	62100
2005-01-19	37.91	38.25	37.45	37.52	50200
2005-01-20	37.37	37.55	37.16	37.25	45400
2005-01-21	37.18	37.50	36.93	37.20	77000
2005-01-24	37.20	37.39	36.30	36.60	33700
2005-01-25	36.75	37.13	36.40	36.50	27200
2005-01-26	36.35	36.87	36.35	36.70	46200
2005-01-27	36.66	38.05	36.66	37.85	38000
2005-01-28	37.70	37.70	34.61	35.45	189100
2005-01-31	35.55	35.90	34.86	35.45	158600
2005-02-01	35.60	35.85	35.06	35.35	121600
2005-02-02	35.40	36.10	35.25	36.10	77100
2005-02-03	36.09	36.16	35.70	36.15	42900
2005-02-04	36.16	36.75	36.14	36.65	54900
2005-02-07	36.68	37.23	36.26	36.54	43900
2005-02-08	36.53	36.75	36.39	36.49	31100
2005-02-09	36.50	36.50	35.81	35.88	41000
2005-02-10	35.80	35.81	35.21	35.44	36700
2005-02-11	35.54	37.13	35.14	37.13	64300
2005-02-14	36.95	37.45	36.90	37.38	47200
2005-02-15	36.98	37.07	36.53	36.94	59400
2005-02-16	36.90	38.39	36.80	37.91	42500
2005-02-17	38.16	38.30	36.55	36.66	47900
2005-02-18	36.67	36.98	36.41	36.98	71800
2005-02-22	36.90	36.90	35.82	35.83	65500
2005-02-23	35.95	37.05	35.95	36.50	35700
2005-02-24	36.40	36.40	35.87	35.94	51200
2005-02-25	36.19	37.30	35.95	37.30	63000
2005-02-28	37.30	37.30	36.69	37.17	57800
2005-03-01	37.29	38.68	37.25	38.39	74000
2005-03-02	38.39	38.95	37.96	38.01	67000
2005-03-03	38.01	38.74	38.01	38.60	31000
2005-03-04	38.80	40.00	38.65	39.84	54600
2005-03-07	40.00	40.65	40.00	40.62	62800
2005-03-08	40.45	40.70	40.05	40.13	68600
2005-03-09	39.75	40.45	39.10	39.10	40100
2005-03-10	39.30	39.66	38.16	38.40	56500
2005-03-11	38.20	38.70	38.20	38.54	38500
2005-03-14	38.45	40.00	38.35	39.55	38900
2005-03-15	39.70	40.29	39.70	40.10	60400
2005-03-16	39.95	39.95	38.39	38.69	33700
2005-03-17	38.79	39.20	38.50	38.52	31200
2005-03-18	38.70	38.92	37.70	38.85	104400
2005-03-21	38.70	38.92	38.50	38.92	26700
2005-03-22	38.92	39.76	38.77	38.78	23900
2005-03-23	38.78	38.94	38.40	38.64	44600
2005-03-24	38.64	39.68	38.55	39.32	36100
2005-03-28	39.37	40.19	39.37	39.85	65600
2005-03-29	39.70	40.17	37.89	38.00	60000
2005-03-30	38.15	40.00	38.15	40.00	52700
2005-03-31	40.00	40.00	38.44	38.94	45900
2005-04-01	38.90	39.23	38.11	38.65	48300
2005-04-04	38.45	39.85	38.44	39.60	29700
2005-04-05	39.60	39.98	39.60	39.75	48700
2005-04-06	39.90	40.65	39.60	39.60	50000
2005-04-07	39.67	40.29	39.64	40.20	162900
2005-04-08	40.19	40.41	39.31	39.31	55900
2005-04-11	39.41	39.50	38.82	39.13	43600
2005-04-12	38.88	39.15	38.41	38.90	54800
2005-04-13	38.80	39.24	38.00	38.05	32200
2005-04-14	37.20	37.21	33.16	33.19	371600
2005-04-15	33.23	33.45	31.25	31.65	189600
2005-04-18	31.69	31.95	30.65	31.67	93900
2005-04-19	32.00	32.05	31.35	31.80	74200
2005-04-20	31.85	31.85	30.74	30.74	126900
2005-04-21	30.75	31.65	30.75	30.83	112900
2005-04-22	30.77	30.78	29.97	30.74	125600
2005-04-25	30.70	31.30	30.65	31.21	133900
2005-04-26	31.15	31.62	30.95	31.32	127700
2005-04-27	31.32	31.80	30.80	30.85	133700
2005-04-28	30.86	31.60	30.71	30.72	71900
2005-04-29	30.79	31.30	30.70	31.13	89600
2005-05-02	31.00	31.68	30.75	31.43	61900
2005-05-03	31.05	31.55	30.80	31.17	51400
2005-05-04	31.00	32.00	30.79	32.00	62000
2005-05-05	31.85	31.85	30.83	31.14	57800
2005-05-06	33.10	37.75	33.05	35.85	328600
2005-05-09	35.60	36.00	35.15	35.60	174100
2005-05-10	35.35	35.95	35.25	35.71	104600
2005-05-11	35.61	36.00	35.45	35.84	95500
2005-05-12	35.84	36.26	35.17	35.56	101800
2005-05-13	35.50	36.18	35.23	35.26	83600
2005-05-16	35.10	35.60	34.95	34.96	95200
2005-05-17	34.96	35.65	34.73	35.52	91900
2005-05-18	35.70	35.85	35.39	35.75	146900
2005-05-19	35.95	36.17	35.87	36.07	110000
2005-05-20	36.15	36.59	35.74	36.38	46600
2005-05-23	36.53	37.01	35.75	35.99	57700
2005-05-24	36.10	36.14	35.76	35.99	61200
2005-05-25	35.80	35.82	35.09	35.17	43300
2005-05-26	35.27	36.19	34.50	36.10	57100
2005-05-27	36.01	36.10	35.60	35.85	38500
2005-05-31	35.85	35.85	35.22	35.48	92700
2005-06-01	35.57	36.25	35.32	36.00	170800
2005-06-02	36.35	37.09	36.35	36.92	38800
2005-06-03	36.80	36.85	35.22	35.88	54300
2005-06-06	35.73	36.42	35.39	36.30	72000
2005-06-07	36.39	36.80	35.90	35.90	79800
2005-06-08	36.10	36.34	35.74	36.05	33700
2005-06-09	36.00	36.45	35.30	36.15	41300
2005-06-10	36.30	36.38	35.79	36.08	26700
2005-06-13	35.95	36.07	35.06	35.54	43300
2005-06-14	35.45	36.53	35.45	36.45	95000
2005-06-15	36.65	36.79	36.04	36.34	66100
2005-06-16	36.19	36.53	35.95	36.38	69900
2005-06-17	36.63	37.07	36.00	36.00	81600
2005-06-20	35.93	36.40	35.50	36.26	39400
2005-06-21	36.11	36.50	35.60	36.30	29300
2005-06-22	36.35	36.55	35.91	35.94	67100
2005-06-23	35.94	35.96	34.47	34.47	77000
2005-06-24	34.60	34.66	32.80	33.71	156400
2005-06-27	33.71	33.76	32.91	33.14	59000
2005-06-28	33.25	33.97	33.17	33.85	97900
2005-06-29	33.85	34.60	33.49	34.55	91200
2005-06-30	34.55	35.41	34.55	34.76	74800
2005-07-01	34.76	35.27	34.40	34.69	37400
2005-07-05	34.59	35.65	34.44	35.65	50000
2005-07-06	35.50	35.56	33.38	33.59	64000
2005-07-07	33.30	33.60	32.09	32.92	103100
2005-07-08	33.00	34.15	33.00	34.00	69400
2005-07-11	34.09	34.52	33.14	33.55	103900
2005-07-12	33.66	34.14	33.45	33.71	62100
2005-07-13	33.85	33.95	33.30	33.50	65400
2005-07-14	33.75	34.15	33.34	33.40	73200
2005-07-15	33.40	33.98	33.13	33.80	64400
2005-07-18	33.72	33.72	33.20	33.38	34100
2005-07-19	33.55	34.67	33.55	34.48	65900
2005-07-20	34.25	35.55	34.25	35.47	47700
2005-07-21	35.57	35.74	34.45	34.60	67400
2005-07-22	34.70	35.78	34.70	35.78	60200
2005-07-25	35.98	36.10	35.58	35.72	91400
2005-07-26	35.97	36.55	35.39	36.42	65800
2005-07-27	36.40	36.41	35.42	35.72	90600
2005-07-28	35.85	37.25	35.21	37.25	138500
2005-07-29	41.25	43.56	39.70	40.35	500600
2005-08-01	41.25	42.50	40.50	41.30	207900
2005-08-02	41.43	43.18	41.43	42.71	180600
2005-08-03	42.46	42.46	41.42	41.57	102200
2005-08-04	41.37	41.81	40.12	40.69	141400
2005-08-05	40.89	41.10	39.68	39.73	93800
2005-08-08	39.93	40.57	39.30	39.51	98800
2005-08-09	39.26	40.87	39.26	40.20	100200
2005-08-10	40.25	40.72	39.41	40.41	118800
2005-08-11	40.51	41.68	40.40	41.66	54700
2005-08-12	41.46	41.51	39.40	40.26	60200
2005-08-15	40.35	41.84	39.91	41.20	62700
2005-08-16	41.10	41.20	39.90	40.13	43500
2005-08-17	40.38	41.23	39.86	40.77	55800
2005-08-18	40.60	40.72	39.92	40.01	47000
2005-08-19	39.90	39.97	39.28	39.50	39900
2005-08-22	39.50	40.22	39.50	40.03	47200
2005-08-23	39.89	39.89	38.78	39.19	63600
2005-08-24	39.00	39.33	38.37	38.69	58300
2005-08-25	38.60	39.35	38.60	38.88	30700
2005-08-26	38.75	38.75	37.90	38.03	57300
2005-08-29	38.02	38.90	37.70	38.60	74700
2005-08-30	38.40	38.70	38.00	38.60	48800
2005-08-31	38.50	39.30	38.29	39.27	66400
2005-09-01	39.17	40.00	38.66	39.70	96700
2005-09-02	39.60	39.95	38.76	39.25	74600
2005-09-06	39.40	39.71	39.08	39.40	36600
2005-09-07	39.20	39.22	38.35	38.62	55000
2005-09-08	38.42	38.55	37.51	37.99	66000
2005-09-09	38.05	38.05	37.79	37.90	34700
2005-09-12	37.94	38.39	37.61	37.79	44700
2005-09-13	37.59	38.20	37.12	37.56	48900
2005-09-14	37.71	37.71	37.29	37.64	66500
2005-09-15	37.62	37.77	37.39	37.50	121600
2005-09-16	37.64	37.65	37.23	37.48	133400
2005-09-19	37.46	37.46	35.93	35.95	39600
2005-09-20	36.10	36.67	35.49	35.49	65700
2005-09-21	35.40	35.96	35.05	35.60	72700
2005-09-22	35.50	35.88	35.17	35.28	77100
2005-09-23	35.05	35.81	34.66	35.81	49800
2005-09-26	37.00	37.80	34.68	35.87	153700
2005-09-27	35.72	36.70	35.35	36.12	77500
2005-09-28	36.25	37.15	35.63	36.42	49100
2005-09-29	36.45	36.63	35.65	36.62	44300
2005-09-30	36.72	37.23	36.44	37.17	31700
2005-10-03	37.30	38.38	37.30	38.30	87900
2005-10-04	38.50	38.50	37.87	38.10	85100
2005-10-05	38.35	38.70	37.31	37.31	88000
2005-10-06	37.41	38.00	37.10	37.71	59500
2005-10-07	37.85	38.09	37.53	37.82	45000
2005-10-10	38.02	38.32	37.45	37.90	51600
2005-10-11	38.00	38.00	36.30	36.45	57500
2005-10-12	36.65	36.80	35.69	36.25	39600
2005-10-13	36.20	36.57	35.43	36.22	54700
2005-10-14	36.47	36.75	35.78	36.60	33800
2005-10-17	36.45	36.65	35.45	36.60	34600
2005-10-18	36.40	36.68	35.50	35.76	53900
2005-10-19	35.72	37.64	35.12	37.64	43900
2005-10-20	37.69	37.77	36.10	36.35	41800
2005-10-21	36.50	36.50	35.55	35.70	49900
2005-10-24	35.80	36.51	35.68	35.95	94400
2005-10-25	35.85	35.95	34.82	35.09	51400
2005-10-26	34.90	35.68	34.51	34.77	62700
2005-10-27	34.70	34.70	33.11	33.18	107800
2005-10-28	33.23	34.88	33.18	34.35	132200
2005-10-31	34.50	35.32	33.89	34.84	76300
2005-11-01	35.09	35.10	34.03	34.33	59900
2005-11-02	34.40	35.94	34.40	35.39	46000
2005-11-03	35.50	36.68	35.20	35.36	102100
2005-11-04	35.51	36.53	35.51	36.50	49300
2005-11-07	36.41	36.64	35.70	35.88	51500
2005-11-08	35.76	35.76	34.65	35.49	36900
2005-11-09	35.74	36.05	35.11	35.50	36700
2005-11-10	35.40	36.46	34.20	36.46	82800
2005-11-11	36.60	36.73	35.38	35.70	23200
2005-11-14	35.85	35.85	34.84	35.12	25200
2005-11-15	35.30	35.30	33.87	34.27	76700
2005-11-16	34.30	34.48	33.88	34.30	46500
2005-11-17	34.45	35.19	34.20	35.18	36200
2005-11-18	35.38	35.62	34.71	35.44	52400
2005-11-21	35.80	36.43	35.80	36.35	63900
2005-11-22	36.36	36.80	35.88	36.65	53600
2005-11-23	36.55	37.13	36.32	36.78	38500
2005-11-25	36.85	36.85	36.21	36.48	6000
2005-11-28	36.58	36.58	35.70	36.19	61400
2005-11-29	36.40	36.60	36.20	36.40	31000
2005-11-30	36.60	37.95	36.55	37.95	188800
2005-12-01	38.15	39.10	37.98	38.89	76300
2005-12-02	39.00	39.34	38.20	38.51	97600
2005-12-05	38.36	38.65	37.92	38.65	47400
2005-12-06	38.90	39.67	38.72	39.30	64100
2005-12-07	39.30	39.49	38.81	39.25	56800
2005-12-08	39.40	40.30	39.06	39.65	168100
2005-12-09	39.65	40.05	39.05	39.24	43300
2005-12-12	39.45	40.06	38.82	39.13	44100
2005-12-13	39.14	39.52	38.16	39.10	35000
2005-12-14	39.20	40.10	39.12	39.25	21800
2005-12-15	39.35	39.35	37.62	37.79	55200
2005-12-16	37.95	38.35	36.97	36.97	142300
2005-12-19	37.10	37.45	36.60	36.71	82700
2005-12-20	36.81	36.99	36.60	36.76	65800
2005-12-21	36.90	37.28	36.60	37.17	58700
2005-12-22	37.35	37.78	37.30	37.65	54000
2005-12-23	37.70	38.76	37.67	38.70	37500
2005-12-27	38.79	38.80	36.90	36.90	70500
2005-12-28	37.10	37.41	36.82	37.29	26400
2005-12-29	37.29	37.79	37.06	37.55	31000
2005-12-30	37.32	37.36	36.61	36.61	27600
2006-01-03	38.11	38.80	36.88	37.95	89400
2006-01-04	37.85	38.15	37.51	37.75	34100
2006-01-05	37.65	37.82	36.87	36.88	101900
2006-01-06	37.08	38.10	37.05	38.10	40600
2006-01-09	38.10	39.46	37.96	39.03	75800
2006-01-10	38.78	39.55	38.70	39.55	36300
2006-01-11	39.60	39.64	38.67	39.49	43300
2006-01-12	39.49	39.98	38.97	39.55	61800
2006-01-13	39.61	40.15	39.16	39.92	58800
2006-01-17	39.70	40.00	39.20	39.48	49000
2006-01-18	39.30	39.85	39.28	39.85	55100
2006-01-19	40.00	41.17	40.00	41.05	88500
2006-01-20	41.45	41.45	40.52	40.83	53300
2006-01-23	40.95	41.05	40.50	41.00	39600
2006-01-24	40.99	41.72	40.75	41.18	106300
2006-01-25	41.18	41.61	40.85	41.55	119400
2006-01-26	41.80	43.98	41.78	43.85	87900
2006-01-27	42.50	43.76	42.00	42.90	149700
2006-01-30	42.90	43.51	41.98	42.30	114400
2006-01-31	42.45	43.51	42.10	42.26	111300
2006-02-01	42.51	43.54	42.32	42.46	140300
2006-02-02	42.46	42.70	41.05	41.63	81900
2006-02-03	41.63	42.57	41.07	42.00	53600
2006-02-06	42.20	44.50	41.50	44.27	105500
2006-02-07	44.27	44.27	42.50	43.00	82100
2006-02-08	43.08	43.40	42.40	42.71	34200
2006-02-09	42.90	43.81	42.80	43.29	48700
2006-02-10	43.09	43.39	41.77	42.67	97600
2006-02-13	42.60	43.00	42.18	42.46	51300
2006-02-14	42.40	43.60	41.70	43.54	74800
2006-02-15	43.60	44.22	43.17	44.08	43300
2006-02-16	44.15	44.56	44.00	44.35	80000
2006-02-17	44.45	44.45	43.72	44.12	25800
2006-02-21	44.00	44.04	42.76	43.43	61800
2006-02-22	43.55	44.36	43.55	44.10	73100
2006-02-23	44.00	44.58	43.60	43.65	68200
2006-02-24	43.55	44.33	43.35	43.99	41500
2006-02-27	44.10	44.28	43.00	43.20	97100
2006-02-28	43.21	43.21	41.70	41.85	80000
2006-03-01	41.95	42.75	41.67	42.69	58400
2006-03-02	42.55	42.65	40.96	41.73	70800
2006-03-03	41.55	42.87	41.13	42.25	83800
2006-03-06	41.30	42.35	40.88	41.00	55900
2006-03-07	40.75	40.89	40.10	40.65	53100
2006-03-08	40.50	40.66	40.00	40.40	49000
2006-03-09	40.35	40.50	40.00	40.03	31500
2006-03-10	40.03	40.82	39.92	40.49	25600
2006-03-13	40.69	41.10	40.01	40.30	99400
2006-03-14	40.15	41.50	39.80	41.27	56500
2006-03-15	40.30	41.33	40.15	41.33	46600
2006-03-16	41.48	41.50	40.84	41.15	52300
2006-03-17	41.35	42.13	40.87	41.80	141800
2006-03-20	41.65	41.99	41.15	41.60	35900
2006-03-21	41.35	42.13	40.40	40.52	63200
2006-03-22	40.42	41.20	40.01	41.09	58500
2006-03-23	41.09	41.09	40.33	40.85	33400
2006-03-24	40.87	41.46	40.77	41.39	29500
2006-03-27	41.25	42.05	41.11	41.97	48400
2006-03-28	41.97	42.22	41.39	41.60	57700
2006-03-29	41.75	44.02	41.75	44.02	83400
2006-03-30	44.14	44.75	44.08	44.64	93100
2006-03-31	44.85	44.90	43.82	44.26	82500
2006-04-03	44.26	45.26	44.26	44.99	84900
2006-04-04	44.99	45.53	44.73	45.17	97800
2006-04-05	45.00	45.19	44.60	44.80	46800
2006-04-06	44.76	45.81	44.52	45.54	85800
2006-04-07	45.78	46.00	44.85	45.02	72200
2006-04-10	44.90	45.80	44.75	45.38	65700
2006-04-11	45.48	45.80	45.05	45.20	130300
2006-04-12	45.24	45.55	44.95	45.34	42200
2006-04-13	45.25	46.01	45.00	45.54	30700
2006-04-17	45.44	45.65	45.28	45.50	59400
2006-04-18	45.75	47.86	45.50	47.55	75600
2006-04-19	47.45	48.20	47.45	48.15	85400
2006-04-20	48.00	48.20	47.68	48.09	48900
2006-04-21	49.00	49.00	47.56	47.95	63000
2006-04-24	48.01	48.15	47.05	47.30	29200
2006-04-25	47.30	47.30	46.11	46.72	44700
2006-04-26	46.92	47.52	46.45	47.00	62900
2006-04-27	46.75	48.18	46.50	47.42	71200
2006-04-28	47.32	47.60	46.65	47.06	40700
2006-05-01	47.15	48.62	47.01	47.78	64800
2006-05-02	47.95	48.20	46.70	48.02	67000
2006-05-03	48.08	48.50	47.14	48.18	68300
2006-05-04	48.43	48.55	47.70	47.85	31500
2006-05-05	50.50	52.49	49.90	51.25	158300
2006-05-08	51.90	52.92	51.00	52.78	100700
2006-05-09	52.29	53.95	52.29	52.57	115600
2006-05-10	52.79	52.79	49.95	51.73	151100
2006-05-11	51.84	52.23	50.26	50.37	143500
2006-05-12	51.37	54.90	51.00	51.15	709800
2006-05-15	51.18	51.75	48.17	50.00	263700
2006-05-16	50.06	50.70	49.28	49.58	149800
2006-05-17	49.33	50.09	48.16	48.99	115600
2006-05-18	49.25	50.00	48.90	48.97	105500
2006-05-19	48.72	49.30	47.75	48.10	106800
2006-05-22	48.20	48.89	47.75	48.21	181000
2006-05-23	48.70	49.25	48.07	48.62	252700
2006-05-24	48.55	48.90	46.67	48.54	145900
2006-05-25	49.05	49.66	48.68	49.49	71800
2006-05-26	49.74	49.94	47.85	48.05	185500
2006-05-30	48.02	48.50	47.75	47.80	154700
2006-05-31	48.00	48.28	46.24	47.23	228700
2006-06-01	47.40	48.46	47.13	48.46	124100
2006-06-02	48.75	49.10	47.71	48.70	188600
2006-06-05	48.55	48.84	47.70	47.92	201000
2006-06-06	48.17	48.55	46.78	47.71	198300
2006-06-07	47.63	48.60	47.30	47.98	147800
2006-06-08	47.99	47.99	45.00	47.05	157600
2006-06-09	47.19	47.45	45.91	46.46	71700
2006-06-12	46.47	46.47	44.77	44.87	93800
2006-06-13	44.53	45.16	43.83	44.21	140200
2006-06-14	43.96	45.00	43.96	44.25	95600
2006-06-15	44.40	45.79	44.00	45.55	172400
2006-06-16	45.55	46.69	45.09	45.74	288500
2006-06-19	46.15	46.45	44.24	44.95	98100
2006-06-20	44.90	44.95	44.00	44.38	149100
2006-06-21	45.11	46.52	44.90	46.15	186900
2006-06-22	45.85	46.19	44.75	45.55	118700
2006-06-23	45.00	45.57	44.66	45.35	111200
2006-06-26	45.48	46.00	45.31	45.90	101900
2006-06-27	45.97	46.41	45.33	45.43	123500
2006-06-28	45.58	46.29	45.08	45.84	95500
2006-06-29	45.94	47.45	45.60	47.35	155800
2006-06-30	47.70	48.11	46.99	48.00	113300
2006-07-03	48.35	48.51	47.63	48.16	50500
2006-07-05	47.91	47.91	46.34	46.79	108100
2006-07-06	46.94	48.41	46.89	47.86	72600
2006-07-07	47.80	47.95	46.02	46.10	83900
2006-07-10	46.10	46.66	45.75	45.95	112600
2006-07-11	45.82	46.86	45.10	46.80	97300
2006-07-12	46.70	46.95	46.20	46.30	124800
2006-07-13	46.12	46.12	44.34	44.66	124800
2006-07-14	44.51	44.64	42.33	42.95	106900
2006-07-17	42.75	42.96	42.00	42.42	359600
2006-07-18	42.55	43.61	42.55	43.57	158500
2006-07-19	43.66	45.26	43.33	45.06	87500
2006-07-20	45.15	45.34	43.65	43.84	70800
2006-07-21	43.60	43.75	42.72	43.20	73600
2006-07-24	43.41	44.86	43.39	44.78	129800
2006-07-25	44.70	45.95	44.42	45.68	81600
2006-07-26	45.65	46.33	44.73	45.95	145800
2006-07-27	49.60	50.85	46.41	46.93	344400
2006-07-28	47.18	49.08	47.05	48.60	168300
2006-07-31	48.35	48.45	47.32	47.99	106700
2006-08-01	47.74	47.75	46.66	47.15	125000
2006-08-02	47.40	47.81	46.31	46.90	101500
2006-08-03	46.35	47.06	45.76	46.90	232600
2006-08-04	47.35	47.50	45.70	46.39	96800
2006-08-07	46.20	46.20	45.27	45.80	61700
2006-08-08	46.00	46.12	44.14	44.51	119500
2006-08-09	44.41	45.03	44.00	44.20	79100
2006-08-10	43.95	44.63	43.54	44.25	143000
2006-08-11	44.05	44.15	43.35	43.52	53000
2006-08-14	43.80	45.15	43.71	43.86	51700
2006-08-15	44.36	45.13	44.36	44.92	39400
2006-08-16	45.17	45.93	45.17	45.83	59700
2006-08-17	45.59	46.00	45.09	45.29	83700
2006-08-18	45.45	45.45	44.70	44.94	101300
2006-08-21	44.52	44.69	43.83	44.33	51900
2006-08-22	44.30	44.64	43.90	44.25	34700
2006-08-23	44.32	44.32	42.65	42.90	55800
2006-08-24	43.15	43.48	42.25	42.96	69300
2006-08-25	43.00	43.00	42.00	42.28	80500
2006-08-28	42.35	43.37	42.25	43.17	104700
2006-08-29	43.11	43.90	42.95	43.70	101000
2006-08-30	43.95	44.35	43.46	43.68	56900
2006-08-31	43.69	44.28	43.47	43.96	61600
2006-09-01	44.06	44.67	43.70	43.92	52300
2006-09-05	44.12	45.24	43.72	45.08	83500
2006-09-06	44.90	44.90	43.90	44.04	49900
2006-09-07	43.90	44.71	43.45	43.96	120000
2006-09-08	43.90	44.15	43.57	43.90	109600
2006-09-11	43.80	44.29	43.35	44.19	146500
2006-09-12	43.25	43.25	40.97	41.25	850600
2006-09-13	41.24	41.25	40.66	40.85	1268300
2006-09-14	40.75	41.20	40.75	41.04	430500
2006-09-15	41.28	41.29	40.70	41.00	246700
2006-09-18	41.01	41.61	40.60	41.30	310300
2006-09-19	41.45	42.09	41.16	42.04	319300
2006-09-20	42.24	42.71	41.90	42.70	208600
2006-09-21	42.80	42.80	42.27	42.69	289500
2006-09-22	42.65	42.65	41.99	42.45	296900
2006-09-25	42.60	42.78	41.85	42.60	283200
2006-09-26	42.67	43.29	42.55	42.77	246300
2006-09-27	42.60	43.15	42.50	42.65	148900
2006-09-28	42.63	42.94	42.15	42.85	178700
2006-09-29	43.00	43.00	42.21	42.35	393200
2006-10-02	42.05	42.29	41.42	41.85	380500
2006-10-03	41.50	41.91	40.98	41.19	368300
2006-10-04	41.49	43.45	41.42	43.31	311100
2006-10-05	43.17	43.75	42.76	43.50	286100
2006-10-06	43.50	43.75	42.72	43.56	217200
2006-10-09	43.36	43.57	42.97	43.40	240200
2006-10-10	43.50	43.50	43.05	43.07	106900
2006-10-11	42.87	43.43	42.61	43.23	105000
2006-10-12	43.33	44.74	43.33	44.60	111700
2006-10-13	44.75	45.35	44.60	45.24	134300
2006-10-16	45.40	45.49	44.97	45.31	174200
2006-10-17	45.06	45.95	45.06	45.77	179400
2006-10-18	45.83	46.50	45.34	45.36	191800
2006-10-19	44.86	45.80	44.86	45.56	156100
2006-10-20	45.70	45.70	44.50	44.50	88900
2006-10-23	44.25	45.20	44.00	44.72	66300
2006-10-24	44.76	44.95	44.35	44.74	64500
2006-10-25	44.84	45.50	44.25	44.97	75300
2006-10-26	49.50	49.50	47.45	48.50	636900
2006-10-27	48.25	48.25	47.50	47.75	188100
2006-10-30	47.55	48.79	47.55	48.48	134700
2006-10-31	48.45	48.60	47.96	48.15	147300
2006-11-01	48.22	48.37	47.70	47.70	146000
2006-11-02	47.45	47.86	47.12	47.52	99600
2006-11-03	47.72	47.93	47.00	47.51	111400
2006-11-06	47.70	48.38	47.46	48.15	54500
2006-11-07	48.20	48.80	47.92	48.65	142900
2006-11-08	48.25	49.48	48.07	49.23	173200
2006-11-09	49.23	49.23	48.34	48.74	148700
2006-11-10	48.81	49.60	48.81	49.55	77200
2006-11-13	49.35	49.85	49.18	49.36	155500
2006-11-14	49.53	51.45	49.42	51.16	211400
2006-11-15	51.17	51.75	51.05	51.58	142100
2006-11-16	51.15	52.00	51.12	51.75	138800
2006-11-17	51.55	51.66	51.00	51.19	135700
2006-11-20	51.00	51.36	50.99	51.36	209400
2006-11-21	51.20	51.98	51.16	51.85	314700
2006-11-22	51.99	52.33	51.60	52.05	122800
2006-11-24	51.85	52.24	51.48	51.76	46400
2006-11-27	51.51	52.40	51.39	51.60	256300
2006-11-28	51.45	51.95	50.69	51.94	212300
2006-11-29	52.03	53.01	51.79	52.91	175300
2006-11-30	52.94	53.37	52.56	53.06	116700
2006-12-01	53.31	53.60	52.90	53.52	190400
2006-12-04	53.72	54.50	53.01	54.45	211700
2006-12-05	54.50	55.03	54.50	54.69	260100
2006-12-06	54.68	54.86	54.48	54.74	122800
2006-12-07	54.84	54.84	53.62	53.71	101700
2006-12-08	53.66	53.84	53.30	53.61	145500
2006-12-11	53.75	54.09	53.36	53.62	116100
2006-12-12	53.50	53.64	53.03	53.45	91800
2006-12-13	53.60	53.64	53.00	53.45	159200
2006-12-14	53.20	54.25	53.05	54.02	93900
2006-12-15	54.10	54.43	53.87	54.17	152900
2006-12-18	54.30	54.41	53.11	53.43	223100
2006-12-19	53.38	53.49	53.14	53.44	245700
2006-12-20	53.55	53.70	53.15	53.17	89300
2006-12-21	53.20	53.38	52.70	52.94	226300
2006-12-22	52.91	52.91	52.46	52.63	76900
2006-12-26	52.65	53.07	52.43	52.69	101500
2006-12-27	52.71	53.71	52.69	53.66	83100
2006-12-28	53.60	53.97	52.98	53.10	111100
2006-12-29	53.01	53.12	52.30	52.43	84100
2007-01-03	52.63	54.08	52.42	52.80	141200
2007-01-04	52.90	53.21	52.31	52.93	111500
2007-01-05	52.77	52.95	51.61	52.41	215500
2007-01-08	52.66	54.29	52.16	53.92	250100
2007-01-09	54.11	54.11	53.01	53.73	50500
2007-01-10	53.53	53.66	52.95	53.55	73600
2007-01-11	53.65	54.63	53.65	54.00	47300
2007-01-12	53.96	54.06	53.07	53.35	75000
2007-01-16	53.67	55.50	53.67	55.49	147900
2007-01-17	55.15	55.15	53.71	53.77	74800
2007-01-18	53.88	54.06	52.33	52.83	73800
2007-01-19	53.15	54.00	52.90	53.49	53700
2007-01-22	53.10	53.10	51.66	52.30	156500
2007-01-23	52.35	54.24	52.35	53.17	205100
2007-01-24	53.37	54.00	52.81	53.96	137100
2007-01-25	54.05	54.62	53.20	57.46	239900
2007-01-26	56.30	57.45	54.33	55.03	465300
2007-01-29	55.70	56.20	55.40	56.08	624200
2007-01-30	56.45	56.90	56.12	56.50	202800
2007-01-31	56.35	56.50	55.88	56.20	280400
2007-02-01	56.75	56.93	56.00	56.93	175200
2007-02-02	57.00	57.15	56.17	56.42	147700
2007-02-05	56.30	56.30	55.63	55.94	152900
2007-02-06	56.04	56.19	55.37	55.95	160600
2007-02-07	56.00	56.08	55.19	55.42	563400
2007-02-08	55.25	56.40	55.12	56.40	308200
2007-02-09	56.40	56.40	53.85	54.97	471500
2007-02-12	54.90	55.42	54.62	55.16	201456
2007-02-13	55.25	55.96	55.03	55.45	100400
2007-02-14	55.65	55.95	54.93	55.09	131200
2007-02-15	55.09	55.27	54.88	55.10	95700
2007-02-16	55.10	55.25	54.93	55.10	110700
2007-02-20	55.01	56.15	54.85	56.12	127000
2007-02-21	55.92	56.32	55.41	55.81	115100
2007-02-22	55.75	55.83	54.75	55.33	99300
2007-02-23	55.33	55.33	54.56	55.09	178700
2007-02-26	55.34	55.37	54.60	55.13	240630
2007-02-27	53.63	54.59	52.87	53.00	262300
2007-02-28	52.91	53.61	52.06	53.49	162100
2007-03-01	53.00	53.46	52.20	53.10	217000
2007-03-02	52.96	53.07	52.40	52.69	212500
2007-03-05	52.60	53.30	51.81	51.97	153700
2007-03-06	52.47	53.21	52.44	53.14	120700
2007-03-07	53.10	53.47	52.77	53.05	76800
2007-03-08	53.55	53.63	52.81	53.00	73400
2007-03-09	53.40	53.91	52.91	53.87	75700
2007-03-12	53.80	54.49	53.80	54.49	53100
2007-03-13	54.28	54.28	52.77	52.86	174300
2007-03-14	52.66	53.73	52.50	53.46	86700
2007-03-15	53.54	54.44	53.50	54.43	81800
2007-03-16	54.42	54.68	53.60	54.28	234300
2007-03-19	54.68	55.23	54.53	54.79	55800
2007-03-20	54.83	54.99	54.42	54.68	67900
2007-03-21	54.80	55.97	54.80	55.97	121000
2007-03-22	56.00	56.09	55.10	56.00	85000
2007-03-23	56.11	56.11	55.46	55.53	127800
2007-03-26	55.72	56.52	55.64	56.42	121400
2007-03-27	56.29	56.35	55.52	55.80	51000
2007-03-28	55.60	55.60	54.25	54.69	298200
2007-03-29	54.94	55.15	54.00	54.85	55800
2007-03-30	54.90	55.38	54.45	55.34	126900
2007-04-02	55.56	56.59	55.20	56.58	236600
2007-04-03	56.70	57.05	56.55	56.63	98400
2007-04-04	56.70	56.79	56.20	56.71	63600
2007-04-05	56.50	56.97	56.45	56.65	55400
2007-04-09	56.50	56.63	54.68	54.78	126700
2007-04-10	54.77	55.27	54.49	54.91	72800
2007-04-11	55.11	57.21	55.11	56.60	228900
2007-04-12	56.55	57.49	56.55	57.18	114500
2007-04-13	57.09	57.23	56.50	57.00	186500
2007-04-16	57.25	58.38	57.18	57.94	378300
2007-04-17	57.83	58.95	57.80	57.86	318700
2007-04-18	57.80	58.60	57.77	58.02	261900
2007-04-19	57.77	58.12	57.36	58.07	77000
2007-04-20	58.64	58.64	57.95	58.10	83800
2007-04-23	58.20	58.29	57.50	57.71	107700
2007-04-24	57.86	58.30	57.74	58.26	139600
2007-04-25	58.44	58.74	58.15	58.40	89700
2007-04-26	58.30	58.72	58.00	58.67	107900
2007-04-27	58.62	59.49	58.33	59.40	135100
2007-04-30	59.55	61.00	59.48	60.81	398876
2007-05-01	60.81	61.09	60.31	60.98	210800
2007-05-02	61.20	62.12	61.01	61.76	156100
2007-05-03	61.80	62.35	59.27	60.24	625882
2007-05-04	60.23	63.77	60.00	63.33	597830
2007-05-07	63.50	63.72	61.85	62.56	455700
2007-05-08	62.49	62.49	61.35	62.43	363200
2007-05-09	62.29	62.71	61.54	62.63	326700
2007-05-10	62.47	62.47	61.96	62.03	148400
2007-05-11	62.28	63.00	61.94	62.96	104800
2007-05-14	63.04	63.17	62.10	62.50	283500
2007-05-15	62.61	63.86	62.44	62.69	374900
2007-05-16	62.80	64.68	62.38	64.35	335300
2007-05-17	64.46	65.88	63.90	65.62	341500
2007-05-18	65.62	66.07	65.24	65.67	272600
2007-05-21	65.50	67.37	65.44	66.91	266900
2007-05-22	66.91	66.95	65.91	66.33	223200
2007-05-23	66.52	66.58	64.77	65.50	253300
2007-05-24	65.32	65.79	64.59	64.94	320500
2007-05-25	65.00	66.52	64.90	66.37	230400
2007-05-29	66.54	66.96	66.19	66.79	165900
2007-05-30	66.35	66.97	65.14	66.85	129000
2007-05-31	66.72	66.84	65.32	66.08	178200
2007-06-01	66.17	66.50	65.15	65.78	298600
2007-06-04	65.47	65.73	64.78	65.15	198800
2007-06-05	65.11	65.39	64.57	65.27	174900
2007-06-06	64.76	65.54	64.61	64.99	172400
2007-06-07	64.78	65.15	64.21	65.01	327300
2007-06-08	65.26	66.82	65.15	66.74	220900
2007-06-11	66.49	66.71	65.93	66.37	161800
2007-06-12	65.90	66.53	65.81	66.25	283700
2007-06-13	66.47	67.35	65.96	67.07	204000
2007-06-14	67.07	68.25	67.06	68.11	163900
2007-06-15	69.28	69.63	68.46	68.94	261600
2007-06-18	69.17	69.45	68.34	68.45	222800
2007-06-19	68.29	68.29	67.35	67.72	227300
2007-06-20	67.77	68.21	66.51	66.58	194400
2007-06-21	66.27	67.57	66.02	66.98	130100
2007-06-22	66.92	67.24	66.18	66.40	290300
2007-06-25	66.28	66.66	64.66	65.73	190700
2007-06-26	65.97	66.25	65.06	65.44	111900
2007-06-27	65.19	65.19	64.43	64.94	175300
2007-06-28	64.93	66.15	64.82	65.72	124700
2007-06-29	65.97	66.71	65.37	65.47	186300
2007-07-02	65.84	66.57	65.72	66.56	114900
2007-07-03	66.71	67.28	66.70	66.93	61600
2007-07-05	67.12	67.83	67.12	67.45	72100
2007-07-06	67.46	68.24	67.46	67.84	147600
2007-07-09	68.23	70.35	68.10	70.20	392600
2007-07-10	70.20	70.97	69.60	69.65	134100
2007-07-11	69.64	70.05	68.50	69.33	94300
2007-07-12	69.41	70.83	69.41	70.78	126300
2007-07-13	70.48	71.06	70.48	70.68	61900
2007-07-16	70.65	70.88	70.06	70.25	62200
2007-07-17	70.18	70.93	70.18	70.28	86700
2007-07-18	70.00	70.54	70.00	70.30	145100
2007-07-19	70.65	72.22	70.65	71.68	205900
2007-07-20	71.52	72.15	70.66	70.84	171100
2007-07-23	70.84	70.84	70.25	70.42	244300
2007-07-24	69.70	69.95	68.93	69.51	171800
2007-07-25	70.00	73.15	69.40	69.98	409500
2007-07-26	71.52	77.50	71.02	75.40	1132200
2007-07-27	76.00	77.05	74.85	75.81	405700
2007-07-30	75.81	78.49	75.81	77.75	390500
2007-07-31	77.97	78.36	76.21	76.21	275400
2007-08-01	75.99	76.66	74.49	75.69	263100
2007-08-02	78.59	82.00	78.59	80.50	755722
2007-08-03	80.95	81.40	79.22	79.23	449000
2007-08-06	79.34	85.14	78.86	80.35	434800
2007-08-07	79.84	82.76	79.77	81.31	358700
2007-08-08	81.50	81.72	75.70	77.44	555000
2007-08-09	77.50	81.18	72.20	74.83	574800
2007-08-10	73.84	80.90	72.68	79.32	391100
2007-08-13	80.00	80.66	77.71	77.88	521500
2007-08-14	77.99	78.00	74.55	74.55	316200
2007-08-15	74.25	74.89	71.71	72.00	224700
2007-08-16	70.64	71.34	68.67	70.30	625400
2007-08-17	75.00	76.50	72.83	73.75	485500
2007-08-20	74.16	75.25	73.95	74.45	142200
2007-08-21	74.38	76.92	73.84	74.31	201800
2007-08-22	75.70	77.84	74.50	76.87	280300
2007-08-23	77.31	77.71	74.57	74.76	184000
2007-08-24	75.06	75.74	73.77	75.60	177500
2007-08-27	75.47	76.09	74.51	74.88	115000
2007-08-28	74.53	74.74	71.63	71.65	168700
2007-08-29	72.20	74.76	71.75	74.36	160000
2007-08-30	73.45	74.40	71.96	72.90	173100
2007-08-31	74.15	74.25	73.00	73.21	93100
2007-09-04	73.78	75.58	73.38	74.74	225800
2007-09-05	74.64	75.74	74.03	74.56	263200
2007-09-06	74.50	75.16	73.75	74.00	131700
2007-09-07	73.09	73.20	71.64	72.25	193600
2007-09-10	72.53	73.20	70.60	72.44	123700
2007-09-11	72.68	74.95	72.61	74.66	215300
2007-09-12	74.53	75.64	74.25	75.21	120100
2007-09-13	75.51	77.92	74.93	76.46	180000
2007-09-14	78.00	81.37	78.00	81.00	403700
2007-09-17	81.65	81.91	80.25	80.86	254800
2007-09-18	81.45	82.75	80.54	82.00	285500
2007-09-19	82.34	82.50	81.00	81.61	288900
2007-09-20	81.95	83.15	81.56	82.35	315700
2007-09-21	83.01	83.13	81.81	81.92	285500
2007-09-24	81.72	82.10	80.50	80.74	209900
2007-09-25	80.10	82.38	80.10	81.66	103300
2007-09-26	82.65	83.49	81.99	82.86	118900
2007-09-27	83.39	84.65	83.19	84.32	213600
2007-09-28	84.10	84.68	81.65	81.71	420400
2007-10-01	81.85	82.73	81.50	82.06	584700
2007-10-02	82.58	83.31	81.91	82.45	489900
2007-10-03	82.55	83.44	81.38	81.84	437900
2007-10-04	81.85	82.27	81.30	82.12	196000
2007-10-05	82.72	82.90	81.63	82.38	148300
2007-10-08	82.36	86.02	82.30	85.65	412900
2007-10-09	86.00	86.38	84.07	85.25	245600
2007-10-10	84.92	85.03	82.19	83.28	236400
2007-10-11	83.87	83.89	80.79	81.28	230000
2007-10-12	81.11	82.45	81.00	81.50	135300
2007-10-15	81.70	81.75	78.50	79.83	443600
2007-10-16	79.79	80.95	79.66	80.15	471200
2007-10-17	81.50	81.63	79.51	79.75	315200
2007-10-18	79.59	81.19	79.50	80.02	405400
2007-10-19	80.49	80.55	78.26	78.35	301800
2007-10-22	77.30	77.30	75.54	75.93	549500
2007-10-23	76.38	78.82	76.38	78.82	544100
2007-10-24	78.00	79.71	76.93	79.00	302900
2007-10-25	75.44	77.99	73.75	77.03	735100
2007-10-26	78.89	78.89	75.74	76.32	380600
2007-10-29	76.41	78.77	76.32	78.48	381700
2007-10-30	78.50	80.06	78.40	79.37	268200
2007-10-31	79.68	79.88	77.51	79.62	195400
2007-11-01	79.32	79.32	76.00	76.25	188100
2007-11-02	77.07	77.07	75.20	76.30	206300
2007-11-05	75.32	77.14	75.00	76.55	215050
2007-11-06	77.47	78.18	75.75	78.12	153374
2007-11-07	78.08	78.08	74.87	74.95	197228
2007-11-08	75.55	77.22	74.81	76.78	211900
2007-11-09	75.60	75.73	74.22	74.50	316700
2007-11-12	73.78	75.25	71.84	72.06	183150
2007-11-13	73.20	77.72	72.55	77.71	270128
2007-11-14	77.90	77.91	75.94	76.16	101400
2007-11-15	75.49	76.19	74.49	75.23	122200
2007-11-16	75.39	77.33	74.87	77.25	303800
2007-11-19	76.57	78.11	76.42	77.51	295600
2007-11-20	77.65	77.65	74.80	75.68	184464
2007-11-21	75.47	77.40	75.07	76.20	196900
2007-11-23	76.50	78.25	76.10	78.05	62700
2007-11-26	77.70	78.78	76.93	76.93	153072
2007-11-27	77.78	78.93	76.72	78.34	411544
2007-11-28	78.34	80.22	78.25	79.90	220828
2007-11-29	79.70	81.16	79.52	80.25	159300
2007-11-30	81.34	81.75	80.80	81.26	201594
2007-12-03	81.85	82.71	80.75	81.60	224410
2007-12-04	81.60	82.21	79.91	80.27	331900
2007-12-05	81.66	83.20	81.16	82.45	213900
2007-12-06	82.45	83.42	80.92	82.01	222200
2007-12-07	82.20	82.62	81.71	82.26	99900
2007-12-10	82.25	82.55	81.46	82.03	78000
2007-12-11	82.60	82.68	79.74	79.87	168910
2007-12-12	81.59	81.59	77.84	79.31	160012
2007-12-13	78.32	79.38	77.60	79.07	110400
2007-12-14	77.71	79.49	77.57	78.88	180800
2007-12-17	78.23	78.27	75.55	75.55	136200
2007-12-18	76.14	77.03	74.95	76.81	212500
2007-12-19	76.52	77.72	76.03	76.99	90296
2007-12-20	77.15	79.00	76.25	79.00	152100
2007-12-21	80.58	80.58	78.63	79.43	209000
2007-12-24	80.19	81.53	79.24	81.08	55700
2007-12-26	81.08	83.00	80.26	82.72	163100
2007-12-27	82.68	82.69	80.83	82.32	141000
2007-12-28	82.62	83.00	81.73	82.78	117998
2007-12-31	82.22	82.99	81.44	82.35	112204
2008-01-02	82.20	82.71	79.65	81.01	191500
2008-01-03	81.11	81.84	80.06	81.18	167200
2008-01-04	80.57	80.68	78.13	78.62	167324
2008-01-07	79.13	79.24	75.16	76.94	247476
2008-01-08	77.15	77.40	72.68	72.81	190300
2008-01-09	72.40	73.15	67.59	70.76	422900
2008-01-10	70.21	72.61	69.27	71.53	289608
2008-01-11	71.14	71.51	67.48	67.66	366900
2008-01-14	68.10	68.87	62.52	64.92	1335276
2008-01-15	63.90	63.96	61.87	62.65	578028
2008-01-16	62.36	63.12	60.31	60.64	379718
2008-01-17	61.04	63.21	58.60	58.70	363100
2008-01-18	59.05	60.44	57.09	58.41	408900
2008-01-22	57.12	59.50	54.51	57.80	409000
2008-01-23	57.00	58.32	51.27	53.12	979920
2008-01-24	53.80	58.19	53.80	57.46	636696
2008-01-25	52.20	53.74	48.25	50.47	3083860
2008-01-28	51.26	51.55	50.19	51.03	767346
2008-01-29	51.50	52.42	50.81	51.68	482600
2008-01-30	52.37	53.12	51.28	51.80	492200
2008-01-31	51.28	54.71	50.61	54.00	667174
2008-02-01	54.01	55.04	53.01	54.75	442450
2008-02-04	54.71	55.22	54.03	55.13	339702
2008-02-05	54.70	56.13	54.24	55.60	632274
2008-02-06	55.93	56.58	55.00	55.92	613600
2008-02-07	55.49	57.15	55.43	57.08	428338
2008-02-08	56.70	57.60	55.85	56.00	476692
2008-02-11	55.40	56.39	54.66	55.92	682594
2008-02-12	55.87	57.50	55.42	56.80	360604
2008-02-13	57.58	59.46	57.47	59.32	393302
2008-02-14	59.57	59.75	57.51	57.72	229000
2008-02-15	57.47	57.67	56.61	57.50	232800
2008-02-19	58.15	58.64	57.34	57.82	172336
2008-02-20	57.53	58.10	56.84	57.70	169686
2008-02-21	57.99	58.73	57.24	57.96	244542
2008-02-22	58.16	58.28	56.00	57.30	191332
2008-02-25	57.87	57.87	55.93	57.22	231564
2008-02-26	56.93	58.20	56.93	57.20	207194
2008-02-27	56.87	57.66	55.79	56.78	210098
2008-02-28	57.38	57.38	55.78	56.59	288876
2008-02-29	56.02	57.44	55.62	56.59	289890
2008-03-03	56.49	57.00	55.78	56.82	364972
2008-03-04	56.79	56.98	55.52	56.51	306240
2008-03-05	56.45	57.91	56.18	56.98	254000
2008-03-06	56.60	56.80	55.55	56.41	438464
2008-03-07	55.32	57.16	55.32	56.05	317280
2008-03-10	56.15	56.91	53.89	53.99	217700
2008-03-11	55.07	55.50	54.10	55.18	241800
2008-03-12	54.91	55.82	54.25	54.59	223400
2008-03-13	53.75	54.27	51.98	53.49	414268
2008-03-14	53.75	53.75	51.49	52.79	434370
2008-03-17	52.40	52.93	51.25	52.05	246600
2008-03-18	52.95	55.90	52.92	55.87	462228
2008-03-19	55.81	56.89	54.80	54.80	239748
2008-03-20	55.24	55.84	53.89	54.22	495300
2008-03-24	53.95	56.22	53.79	56.22	167100
2008-03-25	55.91	56.49	54.94	56.26	150100
2008-03-26	55.89	57.14	54.52	56.73	303500
2008-03-27	57.03	57.65	56.06	56.31	135950
2008-03-28	56.34	57.34	55.99	55.99	161000
2008-03-31	56.20	57.60	55.33	56.93	231800
2008-04-01	58.14	60.81	57.68	60.21	392022
2008-04-02	59.98	60.22	57.86	58.11	338796
2008-04-03	57.70	59.43	57.60	59.08	102618
2008-04-04	59.08	60.00	58.00	59.49	116774
2008-04-07	59.79	59.99	57.32	57.39	214208
2008-04-08	56.91	57.16	55.79	56.71	203862
2008-04-09	56.90	57.78	56.64	57.44	135000
2008-04-10	57.31	58.07	56.47	57.85	97500
2008-04-11	57.14	57.27	56.02	56.15	86042
2008-04-14	56.02	56.02	54.58	55.11	136634
2008-04-15	55.37	55.60	54.16	55.15	93640
2008-04-16	55.48	58.18	55.48	57.67	437276
2008-04-17	57.42	57.87	56.64	56.88	99054
2008-04-18	58.16	59.54	57.80	59.29	145964
2008-04-21	59.06	59.26	58.43	58.94	159556
2008-04-22	58.55	58.94	56.55	57.55	243356
2008-04-23	57.85	58.51	57.03	57.75	228414
2008-04-24	57.92	59.31	57.35	59.00	221220
2008-04-25	59.14	59.74	58.41	59.53	113692
2008-04-28	59.60	59.94	58.86	58.86	238062
2008-04-29	58.54	59.46	58.03	59.14	169370
2008-04-30	59.07	60.11	58.57	58.87	157336
2008-05-01	59.20	60.18	58.37	60.08	404130
2008-05-02	64.70	71.52	64.40	71.24	1555750
2008-05-05	71.37	73.76	70.74	72.98	400560
2008-05-06	72.69	73.47	71.65	72.36	361796
2008-05-07	71.10	72.50	70.11	70.71	364620
2008-05-08	70.52	71.31	68.34	69.34	221416
2008-05-09	69.11	69.84	68.34	69.30	151316
2008-05-12	69.87	70.00	68.48	69.20	276368
2008-05-13	69.03	70.25	68.86	69.73	272908
2008-05-14	70.05	70.05	68.75	68.90	168508
2008-05-15	68.77	69.17	67.98	68.94	175980
2008-05-16	69.29	69.52	66.75	67.45	194776
2008-05-19	66.89	69.35	66.89	67.81	294456
2008-05-20	67.67	68.02	66.73	67.00	167650
2008-05-21	67.28	67.56	62.98	63.13	278322
2008-05-22	63.00	64.23	61.92	62.16	170118
2008-05-23	61.61	61.95	59.15	60.98	319048
2008-05-27	61.26	62.14	60.03	61.48	503480
2008-05-28	62.27	62.27	61.05	61.41	297032
2008-05-29	61.45	62.44	60.65	62.06	196986
2008-05-30	62.35	62.85	61.88	62.19	252762
2008-06-02	62.12	63.02	61.40	62.79	600966
2008-06-03	63.78	63.81	60.14	60.84	1206222
2008-06-04	60.72	60.78	57.16	57.95	2116118
2008-06-05	58.01	58.30	54.37	55.88	1779028
2008-06-06	55.82	56.08	52.89	53.20	423128
2008-06-09	53.99	54.10	52.77	53.55	603692
2008-06-10	52.66	53.21	52.27	52.52	308000
2008-06-11	52.17	52.18	50.49	51.53	514806
2008-06-12	51.64	53.06	51.03	51.50	255668
2008-06-13	51.80	52.80	51.69	52.07	360236
2008-06-16	51.85	52.07	50.80	52.07	234264
2008-06-17	52.40	52.78	51.36	51.46	298546
2008-06-18	51.30	51.96	51.10	51.69	216624
2008-06-19	51.56	52.71	51.16	52.20	176638
2008-06-20	51.90	52.47	50.56	51.00	362378
2008-06-23	51.26	51.78	50.80	51.01	156118
2008-06-24	50.43	51.53	49.67	50.60	226416
2008-06-25	50.37	50.37	48.08	48.80	448916
2008-06-26	48.14	48.82	47.12	47.52	349488
2008-06-27	47.32	47.84	46.28	46.56	353380
2008-06-30	46.16	48.12	46.16	47.10	323246
2008-07-01	47.25	47.25	45.77	46.66	198942
2008-07-02	46.18	46.18	43.00	43.18	339108
2008-07-03	43.07	43.38	42.38	42.82	167840
2008-07-07	43.10	43.67	42.48	43.05	269224
2008-07-08	42.76	44.83	42.58	44.75	239600
2008-07-09	44.85	44.85	42.40	42.52	234406
2008-07-10	42.52	43.98	42.48	43.79	232620
2008-07-11	43.21	43.21	40.11	40.61	364612
2008-07-14	40.33	41.60	39.59	40.63	305594
2008-07-15	40.20	40.94	39.20	39.33	552136
2008-07-16	39.55	41.30	38.98	41.00	834706
2008-07-17	41.00	42.69	40.90	42.00	288266
2008-07-18	42.23	43.03	41.64	43.00	235604
2008-07-21	43.02	44.05	42.79	43.34	266192
2008-07-22	43.04	46.73	42.92	46.15	383078
2008-07-23	46.49	47.87	46.15	47.87	274320
2008-07-24	48.83	48.83	45.05	45.16	292692
2008-07-25	50.94	52.45	49.67	49.73	2199004
2008-07-28	49.87	51.00	49.20	50.06	578104
2008-07-29	50.67	54.06	50.55	53.34	573466
2008-07-30	53.55	54.75	53.12	53.99	297952
2008-07-31	53.77	54.36	52.72	52.96	373484
2008-08-01	53.29	53.71	51.92	53.13	184504
2008-08-04	52.57	52.79	51.33	51.82	165322
2008-08-05	52.70	54.36	51.91	53.50	401402
2008-08-06	53.50	54.18	52.45	54.03	246770
2008-08-07	53.80	53.80	51.98	52.55	234850
2008-08-08	52.55	57.15	52.53	57.11	571604
2008-08-11	56.20	57.73	55.61	55.77	374282
2008-08-12	55.85	56.11	54.06	54.63	194040
2008-08-13	54.03	55.60	54.03	55.20	227244
2008-08-14	53.51	58.06	53.51	57.79	246256
2008-08-15	57.61	58.87	56.56	57.05	173008
2008-08-18	57.05	57.05	55.00	56.07	223714
2008-08-19	55.26	56.61	54.69	55.15	244402
2008-08-20	55.36	56.75	54.03	55.72	335690
2008-08-21	55.66	55.66	53.87	53.95	191688
2008-08-22	54.18	55.13	53.68	53.85	255612
2008-08-25	53.76	54.11	53.09	53.18	171222
2008-08-26	52.56	53.47	52.56	53.00	203378
2008-08-27	52.96	53.97	52.72	53.36	146632
2008-08-28	53.11	55.12	53.11	55.04	164094
2008-08-29	54.69	55.38	54.12	54.74	98590
2008-09-02	55.50	57.10	54.39	54.90	157452
2008-09-03	54.70	56.10	54.63	55.69	308254
2008-09-04	55.66	55.86	54.39	54.68	356958
2008-09-05	54.44	56.42	54.11	56.04	327100
2008-09-08	57.41	57.73	54.43	54.93	320384
2008-09-09	54.72	55.60	53.54	53.54	213804
2008-09-10	54.24	54.70	52.92	54.15	278274
2008-09-11	53.78	54.73	53.38	54.41	198468
2008-09-12	54.36	54.77	53.65	54.39	333200
2008-09-15	53.46	53.73	52.00	52.02	150412
2008-09-16	51.17	51.57	48.30	50.98	325792
2008-09-17	50.42	50.42	46.53	46.79	428308
2008-09-18	47.50	48.77	44.59	48.66	361922
2008-09-19	53.29	53.29	50.13	51.89	490784
2008-09-22	51.50	52.33	48.96	49.28	250212
2008-09-23	49.56	51.72	49.56	50.41	331390
2008-09-24	51.21	51.21	48.81	48.83	235906
2008-09-25	49.00	50.90	49.00	50.38	216902
2008-09-26	49.21	50.19	48.75	49.30	169438
2008-09-29	48.70	48.73	44.08	44.93	207988
2008-09-30	44.98	46.08	44.15	45.71	170184
2008-10-01	45.37	46.45	44.31	44.65	105890
2008-10-02	43.93	44.37	41.50	41.80	102554
2008-10-03	41.91	43.19	40.60	40.65	242864
2008-10-06	40.18	40.20	36.70	38.24	392526
2008-10-07	38.22	39.45	36.57	36.58	247242
2008-10-08	35.76	38.05	34.62	34.62	403378
2008-10-09	35.01	35.61	33.74	33.90	362678
2008-10-10	32.89	33.88	30.23	33.28	297636
2008-10-13	34.09	37.17	33.70	37.17	258384
2008-10-14	39.17	39.48	35.52	36.57	207512
2008-10-15	35.49	36.29	32.28	32.28	249580
2008-10-16	32.29	35.24	31.13	34.92	320760
2008-10-17	33.46	36.49	33.46	34.32	216778
2008-10-20	34.62	37.50	34.30	37.41	231134
2008-10-21	36.97	38.04	36.15	36.70	209302
2008-10-22	36.75	36.75	33.64	34.52	146930
2008-10-23	34.27	35.53	31.45	33.31	406748
2008-10-24	28.59	37.70	28.59	36.36	346896
2008-10-27	36.34	36.95	34.20	34.22	226694
2008-10-28	34.86	41.73	34.86	41.55	425578
2008-10-29	41.93	45.30	41.16	44.86	537640
2008-10-30	45.06	45.50	43.62	44.37	378396
2008-10-31	43.52	44.46	42.78	43.86	403244
2008-11-03	42.90	44.65	41.75	44.01	179896
2008-11-04	44.91	45.11	43.21	43.37	274968
2008-11-05	42.04	42.04	38.00	40.44	308970
2008-11-06	40.16	40.80	38.40	38.60	158990
2008-11-07	38.95	39.95	38.23	39.26	121808
2008-11-10	40.12	41.43	39.06	39.27	241698
2008-11-11	39.00	40.17	38.38	38.56	137252
2008-11-12	38.20	38.20	36.35	36.50	194248
2008-11-13	36.62	40.26	34.57	40.05	185212
2008-11-14	39.08	39.50	34.45	34.50	220376
2008-11-17	34.38	34.99	33.02	33.11	232352
2008-11-18	33.13	33.96	32.33	33.75	233922
2008-11-19	33.58	34.09	32.08	32.42	242644
2008-11-20	32.09	32.15	28.00	28.15	273218
2008-11-21	28.55	30.33	26.89	30.24	225684
2008-11-24	30.25	31.38	29.38	31.16	220974
2008-11-25	31.01	31.19	29.63	31.11	247372
2008-11-26	29.54	33.33	29.54	33.16	202044
2008-11-28	33.16	34.35	32.82	34.20	59718
2008-12-01	33.31	33.70	30.83	31.00	231918
2008-12-02	30.95	33.19	30.49	33.10	253754
2008-12-03	32.34	34.96	31.95	34.20	190896
2008-12-04	33.96	35.62	31.90	32.73	155128
2008-12-05	32.00	33.71	30.85	33.43	195424
2008-12-08	33.43	37.50	33.43	36.44	240152
2008-12-09	36.34	37.97	34.62	35.53	237946
2008-12-10	36.03	38.78	36.00	37.70	181110
2008-12-11	37.56	38.29	35.72	36.15	175512
2008-12-12	34.92	37.87	34.54	37.68	187126
2008-12-15	38.01	38.47	35.71	36.60	180124
2008-12-16	37.00	39.53	36.80	39.41	123522
2008-12-17	39.17	41.08	38.65	40.60	228124
2008-12-18	40.61	41.54	39.34	41.18	253094
2008-12-19	41.04	43.72	41.04	41.94	451534
2008-12-22	41.44	42.09	40.17	40.18	189370
2008-12-23	42.52	42.52	39.42	39.64	206986
2008-12-24	39.27	40.92	39.27	40.52	151538
2008-12-26	40.61	41.27	39.54	40.97	172372
2008-12-29	41.26	41.26	39.50	39.89	196878
2008-12-30	40.00	40.38	39.70	40.00	199430
2008-12-31	40.25	43.14	39.79	42.46	226136
2009-01-02	42.06	43.51	41.12	42.20	316586
2009-01-05	42.03	42.73	38.61	40.26	501526
2009-01-06	40.13	43.08	40.13	42.68	209856
2009-01-07	41.46	41.67	40.32	41.56	159840
2009-01-08	41.04	42.00	40.75	41.96	86140
2009-01-09	41.96	41.96	40.43	41.01	152770
2009-01-12	41.70	41.72	39.48	39.91	186530
2009-01-13	39.91	40.21	39.32	39.87	118678
2009-01-14	39.28	39.28	37.38	37.63	210836
2009-01-15	37.69	38.64	36.92	38.41	242586
2009-01-16	38.94	39.82	38.23	39.59	138378
2009-01-20	39.15	39.43	37.50	37.58	187462
2009-01-21	38.00	40.76	37.39	40.68	203420
2009-01-22	39.83	40.36	38.29	39.32	158928
2009-01-23	38.63	40.31	37.77	39.80	182506
2009-01-26	39.80	40.72	39.17	40.15	176204
2009-01-27	40.38	41.22	39.76	41.07	113514
2009-01-28	41.63	43.03	41.44	42.91	238998
2009-01-29	43.02	43.02	41.18	41.51	191310
2009-01-30	46.23	46.58	43.28	45.28	552940
2009-02-02	44.56	44.64	43.08	44.36	291928
2009-02-03	44.60	45.99	43.87	45.33	333694
2009-02-04	45.80	47.00	45.17	45.93	350580
2009-02-05	45.82	45.82	44.54	44.88	288854
2009-02-06	44.70	45.59	44.30	45.51	224998
2009-02-09	45.69	45.98	44.78	45.30	154894
2009-02-10	45.24	45.91	43.71	44.37	231366
2009-02-11	44.47	44.96	43.61	44.29	202316
2009-02-12	43.53	44.41	42.10	44.29	282610
2009-02-13	44.19	45.51	44.03	44.82	156960
2009-02-17	43.56	44.30	41.63	43.42	383486
2009-02-18	43.73	44.04	41.78	42.10	175208
2009-02-19	42.68	43.12	42.29	42.32	144490
2009-02-20	41.27	42.15	39.40	39.92	273266
2009-02-23	40.00	40.57	37.89	38.46	249708
2009-02-24	39.07	39.58	38.22	39.37	181472
2009-02-25	39.03	39.42	37.22	37.57	191230
2009-02-26	37.65	38.36	36.70	37.05	212590
2009-02-27	36.36	36.80	35.66	36.12	154712
2009-03-02	35.08	35.08	33.34	33.42	215188
2009-03-03	33.79	34.17	32.76	33.04	345946
2009-03-04	33.42	34.44	32.73	34.07	261424
2009-03-05	33.08	33.52	31.99	32.91	429810
2009-03-06	32.98	33.32	31.27	32.52	274956
2009-03-09	32.12	32.33	31.12	31.25	130486
2009-03-10	31.79	33.12	31.79	33.07	239302
2009-03-11	33.12	34.25	32.81	33.15	144794
2009-03-12	33.44	36.24	32.51	36.15	322878
2009-03-13	36.23	36.48	35.33	35.77	125896
2009-03-16	36.01	38.16	36.01	37.29	206508
2009-03-17	37.02	37.02	35.20	36.70	243786
2009-03-18	36.63	38.26	35.86	37.76	157916
2009-03-19	38.17	38.17	36.11	36.37	176046
2009-03-20	36.65	36.65	34.61	34.74	227396
2009-03-23	35.60	37.72	35.23	37.67	146788
2009-03-24	37.05	38.71	36.58	38.13	180584
2009-03-25	38.33	39.78	37.72	39.11	123560
2009-03-26	39.26	41.11	39.23	41.11	109668
2009-03-27	40.45	40.87	39.26	39.30	126142
2009-03-30	38.37	38.37	36.85	37.96	153066
2009-03-31	38.47	39.33	37.53	38.20	98648
2009-04-01	37.37	37.68	34.36	37.60	293672
2009-04-02	38.36	40.07	38.35	39.88	263606
2009-04-03	39.94	41.26	39.79	40.95	134004
2009-04-06	40.21	41.95	39.84	41.70	130970
2009-04-07	41.03	42.48	40.78	41.40	143644
2009-04-08	41.51	41.69	40.62	41.66	49518
2009-04-09	42.47	43.79	42.27	43.08	149414
2009-04-13	42.34	42.57	40.72	41.53	170540
2009-04-14	41.00	41.21	39.88	40.04	148720
2009-04-15	39.87	41.05	39.87	40.94	88914
2009-04-16	39.50	41.07	38.98	41.02	224130
2009-04-17	40.33	41.01	39.05	39.35	221630
2009-04-20	38.66	39.25	36.73	37.67	264806
2009-04-21	37.54	38.57	37.26	38.44	178800
2009-04-22	38.01	40.89	37.91	39.61	117210
2009-04-23	39.88	41.48	38.91	41.01	210742
2009-04-24	41.36	41.36	39.29	40.56	266004
2009-04-27	39.79	40.95	39.62	40.64	160022
2009-04-28	40.30	41.22	39.83	40.55	162398
2009-04-29	40.95	43.28	40.94	42.95	143146
2009-04-30	43.30	43.90	41.07	41.33	181784
2009-05-01	41.86	44.29	41.45	41.79	392368
2009-05-04	41.82	43.16	41.26	42.96	363644
2009-05-05	42.82	42.82	40.26	42.19	278636
2009-05-06	42.31	42.42	40.06	40.45	421186
2009-05-07	40.61	40.85	38.00	39.14	246252
2009-05-08	39.53	41.41	38.68	41.23	155592
2009-05-11	40.50	40.95	40.23	40.75	144610
2009-05-12	41.13	41.13	40.27	40.72	166652
2009-05-13	40.20	40.20	37.71	38.52	197702
2009-05-14	38.52	38.76	37.36	38.54	172024
2009-05-15	38.41	39.26	38.37	38.74	155036
2009-05-18	39.19	39.60	38.54	39.52	105246
2009-05-19	39.52	39.86	38.21	39.32	170070
2009-05-20	39.71	40.08	38.49	38.62	150508
2009-05-21	38.19	38.19	36.54	37.23	194068
2009-05-22	37.54	37.54	36.50	36.75	104978
2009-05-26	36.46	38.51	36.36	38.09	139084
2009-05-27	37.95	38.50	37.54	37.67	154538
2009-05-28	38.23	38.23	36.95	38.05	173288
2009-05-29	38.35	39.98	38.26	39.41	178190
2009-06-01	39.99	41.82	39.58	41.43	166680
2009-06-02	41.45	42.45	41.01	41.78	217702
2009-06-03	41.37	41.71	40.85	41.51	112060
2009-06-04	41.75	42.59	40.98	42.51	119548
2009-06-05	42.91	44.60	42.66	44.04	235952
2009-06-08	43.97	44.81	43.69	44.44	190570
2009-06-09	44.11	44.80	43.68	44.01	108396
2009-06-10	44.47	44.76	43.13	44.65	217670
2009-06-11	44.64	45.11	43.66	43.80	126114
2009-06-12	43.66	44.42	43.17	44.10	100090
2009-06-15	43.63	43.74	41.64	42.14	107206
2009-06-16	42.62	42.65	41.73	42.40	164878
2009-06-17	42.62	43.18	41.75	42.38	79050
2009-06-18	42.11	43.59	41.84	43.46	91084
2009-06-19	44.04	44.69	43.37	44.57	257304
2009-06-22	44.21	44.21	43.35	43.75	146532
2009-06-23	42.88	43.47	41.34	41.90	248154
2009-06-24	42.31	42.51	40.79	41.18	125022
2009-06-25	40.75	41.88	40.48	41.57	139714
2009-06-26	41.45	42.49	41.16	42.45	457136
2009-06-29	42.52	42.86	41.54	42.12	172056
2009-06-30	41.94	41.94	39.37	40.00	331980
2009-07-01	39.89	40.89	39.86	40.52	189954
2009-07-02	39.90	39.90	37.00	37.65	297890
2009-07-06	37.61	38.09	37.25	37.65	179098
2009-07-07	37.56	37.70	36.39	36.67	136712
2009-07-08	36.74	37.18	35.83	36.19	287004
2009-07-09	36.02	36.40	35.76	35.91	88642
2009-07-10	35.69	36.16	35.51	36.01	269168
2009-07-13	36.02	36.12	34.96	36.12	266434
2009-07-14	36.17	37.18	36.17	36.86	155710
2009-07-15	37.45	38.47	36.98	38.45	172322
2009-07-16	38.37	39.49	38.37	39.30	181812
2009-07-17	39.32	40.00	38.66	38.92	133958
2009-07-20	39.20	39.71	38.63	39.26	145606
2009-07-21	39.34	39.39	38.83	38.97	56592
2009-07-22	38.78	39.14	37.92	37.98	95644
2009-07-23	38.07	39.21	37.62	39.13	321206
2009-07-24	39.00	39.52	38.91	39.45	105672
2009-07-27	39.49	39.99	39.09	39.72	117764
2009-07-28	39.66	40.30	39.62	39.88	194030
2009-07-29	39.46	40.12	39.15	39.56	178528
2009-07-30	39.71	40.51	38.84	40.15	294342
2009-07-31	39.90	40.17	39.58	39.94	206634
2009-08-03	40.15	40.44	39.29	40.43	167582
2009-08-04	40.10	41.01	39.77	40.96	119718
2009-08-05	40.96	40.96	39.46	40.18	109310
2009-08-06	40.15	40.38	39.52	39.89	163628
2009-08-07	40.35	41.69	40.03	41.18	116956
2009-08-10	40.97	41.17	40.21	40.68	133920
2009-08-11	40.51	40.59	39.62	39.94	74302
2009-08-12	40.08	41.45	40.06	40.92	99648
2009-08-13	41.35	42.02	40.77	41.99	158100
2009-08-14	42.06	42.18	40.84	41.44	93030
2009-08-17	40.66	40.81	39.83	40.44	129724
2009-08-18	40.60	40.78	40.16	40.52	122710
2009-08-19	40.10	40.84	40.00	40.77	161702
2009-08-20	40.80	41.46	40.58	41.46	105472
2009-08-21	41.83	42.74	41.80	42.68	133722
2009-08-24	42.66	43.73	42.64	43.52	122800
2009-08-25	43.78	44.31	43.41	43.99	148790
2009-08-26	44.03	44.04	43.17	43.78	185190
2009-08-27	44.26	45.49	43.25	44.10	307406
2009-08-28	44.45	44.93	43.70	44.03	205030
2009-08-31	43.63	43.85	42.88	43.50	180414
2009-09-01	43.21	44.66	43.04	43.66	192050
2009-09-02	43.68	43.72	42.94	43.15	131352
2009-09-03	43.15	43.61	42.68	43.59	98118
2009-09-04	43.63	44.68	43.04	44.42	126844
2009-09-08	44.94	45.13	44.36	44.99	147390
2009-09-09	45.10	46.01	44.90	45.61	194856
2009-09-10	45.60	46.57	45.56	46.51	222178
2009-09-11	46.45	46.89	46.20	46.86	166536
2009-09-14	46.64	47.03	46.21	46.44	133578
2009-09-15	46.28	46.66	46.07	46.58	73374
2009-09-16	46.55	46.80	45.78	46.79	133466
2009-09-17	46.79	47.75	46.40	47.66	143102
2009-09-18	47.86	48.23	47.37	48.10	159972
2009-09-21	47.66	48.02	47.56	47.76	72720
2009-09-22	48.00	48.78	47.50	48.69	160926
2009-09-23	48.91	49.53	48.40	48.89	109996
2009-09-24	49.18	49.21	47.69	47.74	183740
2009-09-25	47.49	47.94	47.28	47.69	46772
2009-09-28	47.80	49.30	47.80	49.28	80974
2009-09-29	49.44	49.85	48.91	49.06	81886
2009-09-30	48.94	49.17	47.50	47.99	181024
2009-10-01	47.66	47.79	46.92	47.09	134802
2009-10-02	46.80	47.07	46.42	46.70	131198
2009-10-05	47.05	47.05	46.04	46.57	156386
2009-10-06	46.99	47.74	46.53	47.74	99690
2009-10-07	47.70	48.11	47.25	47.65	71082
2009-10-08	48.15	48.41	47.58	47.82	169988
2009-10-09	47.94	49.08	47.94	48.77	70296
2009-10-12	49.00	49.13	48.31	48.59	103994
2009-10-13	48.56	48.80	47.72	48.32	98096
2009-10-14	49.03	49.73	48.91	49.60	64920
2009-10-15	49.40	49.70	49.11	49.40	66202
2009-10-16	49.22	49.77	48.41	49.63	238178
2009-10-19	49.92	50.84	49.68	50.41	93734
2009-10-20	50.37	50.37	48.97	49.45	93830
2009-10-21	49.45	50.92	49.19	49.22	379824
2009-10-22	49.00	50.54	48.38	50.33	115086
2009-10-23	50.34	50.34	49.44	49.56	113002
2009-10-26	49.75	50.55	48.18	48.49	126488
2009-10-27	48.94	49.82	48.48	48.83	120182
2009-10-28	49.02	49.02	47.01	47.11	119646
2009-10-29	47.70	47.70	45.93	47.47	148104
2009-10-30	47.03	47.57	46.61	46.81	167502
2009-11-02	46.96	47.27	46.17	47.07	178900
2009-11-03	46.86	47.83	46.46	47.83	154054
2009-11-04	48.00	49.43	47.42	48.70	238136
2009-11-05	49.28	50.00	49.20	49.90	87906
2009-11-06	49.71	50.14	48.58	49.31	96654
2009-11-09	49.82	50.31	49.59	49.89	79208
2009-11-10	49.75	50.33	49.10	49.43	62312
2009-11-11	50.04	50.35	49.12	49.79	78414
2009-11-12	49.56	50.24	48.10	48.20	72992
2009-11-13	48.52	49.23	47.79	49.15	114236
2009-11-16	49.70	50.50	49.38	50.39	96528
2009-11-17	50.06	50.40	49.83	50.07	55938
2009-11-18	50.37	50.37	48.95	50.06	88302
2009-11-19	49.58	49.58	47.60	48.27	73352
2009-11-20	47.85	48.85	47.85	48.77	75522
2009-11-23	49.50	50.08	49.26	49.80	133140
2009-11-24	49.80	49.80	48.86	49.20	97744
2009-11-25	49.45	49.79	48.96	49.34	67222
2009-11-27	47.75	48.68	47.66	48.00	47958
2009-11-30	47.73	48.03	46.99	47.99	89154
2009-12-01	48.26	48.82	48.26	48.69	60298
2009-12-02	48.61	49.46	48.58	49.19	57080
2009-12-03	49.23	49.53	48.24	48.35	100642
2009-12-04	49.30	49.77	48.25	49.40	108580
2009-12-07	49.40	50.22	49.17	50.19	33832
2009-12-08	49.75	50.30	48.81	49.61	60384
2009-12-09	49.79	49.79	48.39	48.95	62842
2009-12-10	49.01	49.22	47.64	48.00	119436
2009-12-11	48.11	49.08	48.07	48.97	38156
2009-12-14	49.40	49.80	48.68	49.56	61768
2009-12-15	49.58	49.84	49.04	49.48	72850
2009-12-16	49.90	50.01	48.50	49.37	80786
2009-12-17	48.90	49.20	47.81	48.01	92860
2009-12-18	48.19	48.60	47.49	48.07	306358
2009-12-21	48.07	48.50	48.00	48.21	78940
2009-12-22	48.18	48.45	47.88	48.18	82078
2009-12-23	48.41	48.43	47.95	48.10	56536
2009-12-24	48.25	48.25	47.95	48.15	9398
2009-12-28	48.20	48.50	47.94	48.39	63320
2009-12-29	48.36	49.18	48.25	49.12	96732
2009-12-30	48.97	49.51	48.90	49.29	43942
2009-12-31	49.36	49.53	48.21	48.25	93414
2010-01-04	48.96	50.30	48.53	50.30	93656
2010-01-05	52.13	52.62	50.36	50.80	257214
2010-01-06	50.92	52.38	50.88	51.71	154974
2010-01-07	51.81	52.68	51.27	52.38	79238
2010-01-08	52.05	52.98	52.05	52.69	59604
2010-01-11	53.05	53.19	52.16	53.02	81600
2010-01-12	52.78	53.72	52.78	53.39	136618
2010-01-13	55.19	58.29	54.13	57.83	490734
2010-01-14	57.80	57.80	56.11	57.03	177050
2010-01-15	57.01	57.04	54.61	55.04	143878
2010-01-19	54.97	57.26	54.97	56.94	275042
2010-01-20	56.32	56.32	54.67	55.25	146336
2010-01-21	55.43	55.78	53.14	53.38	93114
2010-01-22	53.18	53.24	51.93	52.13	200260
2010-01-25	52.40	52.40	50.87	51.03	122090
2010-01-26	51.00	51.67	50.43	50.87	80790
2010-01-27	50.77	52.78	50.58	52.53	210104
2010-01-28	52.54	52.54	50.51	51.12	68668
2010-01-29	51.45	52.13	50.90	50.93	85338
2010-02-01	51.30	51.52	50.60	51.42	127432
2010-02-02	51.25	52.00	50.84	51.44	103172
2010-02-03	51.46	52.19	51.20	51.45	128804
2010-02-04	50.88	50.88	48.26	48.37	316200
2010-02-05	48.28	49.35	47.50	49.01	319314
2010-02-08	48.84	49.47	48.20	49.00	149454
2010-02-09	49.72	50.37	49.02	50.20	147064
2010-02-10	50.05	50.50	49.45	50.15	126850
2010-02-11	50.02	51.26	49.30	51.25	96990
2010-02-12	50.61	50.74	49.93	50.54	104986
2010-02-16	51.15	51.38	50.17	50.78	109690
2010-02-17	51.09	51.93	50.51	51.03	90960
2010-02-18	50.90	51.66	50.33	51.58	119554
2010-02-19	51.40	52.03	50.74	51.74	154078
2010-02-22	52.11	52.58	51.61	52.14	80924
2010-02-23	52.16	52.19	50.93	51.25	101070
2010-02-24	51.25	52.61	51.25	52.10	62172
2010-02-25	51.29	52.73	51.06	52.48	62982
2010-02-26	52.46	52.92	52.20	52.34	82982
2010-03-01	52.48	53.40	52.36	53.40	106286
2010-03-02	53.75	54.12	53.52	53.85	79226
2010-03-03	54.11	54.11	53.14	53.39	544856
2010-03-04	53.65	53.94	53.45	53.49	185570
2010-03-05	53.65	54.37	53.46	54.09	212682
2010-03-08	54.09	55.08	53.58	54.82	107384
2010-03-09	54.50	55.85	54.44	55.67	118936
2010-03-10	55.74	56.22	55.41	56.10	71180
2010-03-11	55.93	57.75	55.79	57.64	162314
2010-03-12	57.63	58.22	56.90	58.22	136726
2010-03-15	58.01	58.61	57.99	58.37	123702
2010-03-16	58.40	58.91	58.21	58.86	86732
2010-03-17	59.59	60.75	59.16	60.24	181360
2010-03-18	60.60	61.13	60.29	60.56	143890
2010-03-19	60.57	61.26	60.17	60.37	159030
2010-03-22	60.06	61.74	60.06	61.22	93402
2010-03-23	66.86	70.25	64.50	67.52	1521956
2010-03-24	67.25	70.10	67.02	69.32	1431236
2010-03-25	70.28	74.73	69.64	70.96	1812958
2010-03-26	71.37	71.55	70.32	70.93	219618
2010-03-29	71.04	71.14	69.83	70.80	609314
2010-03-30	70.68	71.69	69.77	70.82	224048
2010-03-31	70.30	71.20	69.68	70.09	152888
2010-04-01	70.80	70.96	69.06	69.37	342132
2010-04-05	69.37	70.04	68.01	68.85	442752
2010-04-06	68.10	68.49	67.33	67.53	277098
2010-04-07	68.91	69.67	68.13	68.75	514806
2010-04-08	69.08	69.39	68.54	69.00	237464
2010-04-09	69.19	70.59	69.19	70.40	316832
2010-04-12	70.54	70.77	69.77	70.49	164208
2010-04-13	70.28	71.11	70.00	71.04	344466
2010-04-14	71.66	71.88	70.78	71.41	256870
2010-04-15	71.23	72.85	71.17	72.48	306170
2010-04-16	72.48	72.49	70.29	71.42	286844
2010-04-19	70.93	72.48	70.72	72.21	259054
2010-04-20	72.32	72.78	71.87	71.92	150288
2010-04-21	71.83	74.88	71.81	74.57	265144
2010-04-22	74.05	77.48	73.82	77.24	302860
2010-04-23	77.12	77.44	75.97	76.33	135902
2010-04-26	75.95	77.24	75.01	76.50	156188
2010-04-27	75.95	76.94	74.75	74.92	291258
2010-04-28	75.16	76.08	73.68	74.16	408850
2010-04-29	74.50	80.80	74.50	80.58	792408
2010-04-30	80.87	81.87	77.51	77.56	331352
2010-05-03	77.55	80.07	77.02	80.03	155370
2010-05-04	78.50	78.59	75.98	76.63	226260
2010-05-05	76.24	77.48	75.26	75.66	190154
2010-05-06	74.75	74.99	69.00	71.14	396772
2010-05-07	71.55	72.71	68.89	69.26	492342
2010-05-10	73.00	73.50	71.68	72.80	361498
2010-05-11	71.79	75.66	71.12	74.35	299076
2010-05-12	74.78	78.00	74.78	77.75	335858
2010-05-13	77.29	78.64	76.52	76.85	182888
2010-05-14	76.10	76.18	73.00	74.35	214852
2010-05-17	74.60	74.60	70.99	71.87	323308
2010-05-18	72.54	73.97	71.59	71.79	379712
2010-05-19	71.41	71.90	69.48	71.14	329474
2010-05-20	69.76	70.23	65.85	65.96	334588
2010-05-21	64.83	67.27	63.60	66.82	270708
2010-05-24	66.96	68.37	66.11	67.89	254364
2010-05-25	66.00	67.30	64.91	66.98	258598
2010-05-26	67.37	69.03	66.58	66.67	440176
2010-05-27	68.12	70.08	67.37	70.07	179440
2010-05-28	69.64	70.03	68.66	69.41	123984
2010-06-01	68.98	70.19	66.66	66.67	286356
2010-06-02	67.41	67.41	65.88	66.97	343670
2010-06-03	67.96	67.96	65.65	66.68	329592
2010-06-04	65.67	65.82	63.54	63.91	594296
2010-06-07	64.45	64.45	61.36	61.51	177308
2010-06-08	61.62	62.00	60.37	61.72	225780
2010-06-09	62.73	64.17	62.00	62.88	185274
2010-06-10	64.50	65.14	63.21	65.11	133742
2010-06-11	64.14	65.78	63.95	64.71	126352
2010-06-14	65.71	67.22	64.87	65.88	326206
2010-06-15	66.46	67.63	65.93	67.35	163260
2010-06-16	66.48	68.31	66.34	68.05	294544
2010-06-17	68.72	69.00	66.87	68.68	145776
2010-06-18	69.20	71.13	68.82	71.07	270040
2010-06-21	71.93	72.85	70.59	71.39	274016
2010-06-22	71.31	72.57	69.12	69.17	237082
2010-06-23	69.42	70.24	67.61	69.58	150958
2010-06-24	69.06	70.04	68.21	68.57	120106
2010-06-25	68.92	69.94	68.01	69.52	177142
2010-06-28	69.74	71.30	69.40	70.16	92380
2010-06-29	69.15	69.20	66.56	67.08	188576
2010-06-30	67.14	68.08	66.21	66.63	161662
2010-07-01	66.93	66.94	64.55	66.17	172598
2010-07-02	66.85	66.85	64.75	65.15	85054
2010-07-06	66.40	66.74	63.69	64.28	124568
2010-07-07	64.40	67.46	64.31	67.33	206006
2010-07-08	67.91	68.43	66.95	68.40	557296
2010-07-09	68.30	68.67	67.79	68.64	96466
2010-07-12	68.59	68.83	66.79	67.32	110048
2010-07-13	68.21	68.76	67.08	68.56	142434
2010-07-14	68.12	69.82	67.67	69.12	150826
2010-07-15	69.05	69.72	67.66	69.00	124298
2010-07-16	68.57	68.85	65.61	65.79	129050
2010-07-19	66.20	66.52	64.74	66.40	88600
2010-07-20	65.38	68.54	65.08	68.39	161390
2010-07-21	69.08	70.10	68.22	68.75	204910
2010-07-22	69.92	71.40	69.18	71.25	175722
2010-07-23	71.11	74.41	70.81	74.15	281988
2010-07-26	74.18	76.95	74.15	76.90	406372
2010-07-27	77.54	78.43	76.38	77.03	325122
2010-07-28	76.61	77.25	75.29	75.81	214418
2010-07-29	78.16	81.45	76.98	77.80	889234
2010-07-30	76.89	77.93	75.59	75.90	676304
2010-08-02	77.00	77.01	72.54	74.69	1003456
2010-08-03	74.49	76.05	74.04	75.11	191486
2010-08-04	75.19	76.00	74.29	75.23	328920
2010-08-05	74.49	75.50	74.14	74.83	111068
2010-08-06	73.74	74.53	72.63	73.18	405412
2010-08-09	73.50	73.93	72.80	73.26	138084
2010-08-10	72.22	73.33	71.45	72.08	228872
2010-08-11	70.31	70.54	68.44	68.86	394876
2010-08-12	67.76	68.80	66.73	68.37	510504
2010-08-13	68.76	69.51	68.38	68.86	300296
2010-08-16	68.44	70.80	67.68	70.68	307024
2010-08-17	71.23	72.51	71.17	71.58	306226
2010-08-18	71.58	71.59	70.38	70.55	208476
2010-08-19	70.09	70.60	68.97	70.00	276974
2010-08-20	69.84	70.47	69.41	70.23	322092
2010-08-23	70.65	70.87	68.28	68.45	183096
2010-08-24	67.29	67.70	66.23	66.89	193886
2010-08-25	66.18	67.76	65.01	67.52	221150
2010-08-26	67.71	68.52	67.12	67.49	230818
2010-08-27	68.15	70.30	66.79	70.01	235168
2010-08-30	69.47	69.70	67.34	67.52	219914
2010-08-31	67.50	67.65	66.19	66.38	199780
2010-09-01	67.52	69.53	67.25	69.20	165286
2010-09-02	69.05	70.95	68.92	70.72	238044
2010-09-03	71.72	72.47	70.33	72.11	316594
2010-09-07	71.87	71.99	70.82	71.08	162234
2010-09-08	71.14	72.17	71.14	71.80	145402
2010-09-09	72.80	72.80	69.27	69.84	139878
2010-09-10	69.99	71.40	69.85	71.22	179340
2010-09-13	72.22	72.98	71.54	72.16	225790
2010-09-14	71.80	72.01	71.06	71.33	163550
2010-09-15	70.90	71.53	69.42	70.53	197312
2010-09-16	70.25	70.72	69.62	70.09	114066
2010-09-17	70.51	71.39	69.13	69.95	236434
2010-09-20	70.02	71.98	69.44	71.83	285572
2010-09-21	71.79	73.26	71.06	72.53	262174
2010-09-22	72.36	73.00	71.85	72.27	283862
2010-09-23	71.50	72.15	70.74	71.04	204052
2010-09-24	71.50	72.70	71.50	72.30	166792
2010-09-27	72.50	72.50	71.52	71.80	187846
2010-09-28	71.81	74.55	70.51	74.40	269510
2010-09-29	74.00	74.91	73.57	74.86	245806
2010-09-30	75.75	76.06	74.01	74.59	165402
2010-10-01	74.99	75.89	74.00	75.61	204586
2010-10-04	75.45	76.20	74.30	74.50	157136
2010-10-05	75.15	76.89	74.83	76.61	308220
2010-10-06	76.18	76.68	75.45	76.07	131824
2010-10-07	76.71	76.71	74.89	75.94	461524
2010-10-08	76.64	78.17	75.87	77.77	298936
2010-10-11	77.58	78.13	77.12	77.59	145656
2010-10-12	77.59	79.24	76.69	78.97	215974
2010-10-13	79.28	80.75	78.98	80.53	297174
2010-10-14	80.52	80.90	79.25	79.97	143900
2010-10-15	80.44	80.94	78.50	79.56	431540
2010-10-18	79.81	79.84	78.64	79.29	119260
2010-10-19	77.88	78.76	77.10	77.64	224240
2010-10-20	78.10	79.16	77.82	78.92	193346
2010-10-21	79.34	82.21	79.25	81.94	397952
2010-10-22	82.27	82.27	81.34	81.81	243470
2010-10-25	82.19	83.48	81.82	83.32	223422
2010-10-26	82.88	84.34	82.59	83.24	151002
2010-10-27	82.53	83.17	80.90	82.33	163576
2010-10-28	82.77	83.63	81.84	83.00	169778
2010-10-29	82.66	84.05	82.65	83.59	148116
2010-11-01	84.10	84.59	82.18	83.27	184468
2010-11-02	84.20	84.51	82.58	84.10	227136
2010-11-03	87.02	88.82	85.79	86.74	642240
2010-11-04	88.67	90.31	88.01	89.35	529176
2010-11-05	89.45	90.06	88.85	89.40	173900
2010-11-08	89.19	89.38	88.20	88.52	119464
2010-11-09	88.62	89.21	87.59	88.08	245184
2010-11-10	87.94	88.07	86.08	86.75	278924
2010-11-11	86.00	86.60	85.09	85.47	156158
2010-11-12	84.65	84.65	81.92	81.94	269688
2010-11-15	82.39	83.94	82.25	82.63	124418
2010-11-16	82.08	82.11	80.28	81.11	139150
2010-11-17	81.36	82.13	80.52	81.88	208204
2010-11-18	82.83	84.46	82.50	83.97	232470
2010-11-19	83.59	84.23	82.81	83.58	124094
2010-11-22	83.21	84.11	82.75	83.72	182768
2010-11-23	82.74	83.20	82.00	82.93	119660
2010-11-24	83.65	86.54	83.52	86.54	188414
2010-11-26	85.85	86.95	85.45	85.98	81314
2010-11-29	85.20	85.42	83.58	84.57	88302
2010-11-30	83.57	85.08	83.15	84.13	270642
2010-12-01	85.94	87.07	85.61	86.80	163174
2010-12-02	86.88	88.04	86.52	87.79	98858
2010-12-03	87.32	89.02	87.25	88.70	122754
2010-12-06	88.54	88.54	87.69	88.09	106124
2010-12-07	89.13	90.58	88.59	89.17	107496
2010-12-08	89.26	90.36	89.01	89.68	133856
2010-12-09	91.00	92.56	90.21	90.32	520126
2010-12-10	90.52	91.26	90.20	90.33	120320
2010-12-13	90.73	91.01	89.82	90.06	152046
2010-12-14	90.40	91.40	90.12	90.93	76488
2010-12-15	90.57	91.00	88.50	88.56	140408
2010-12-16	88.82	89.83	88.42	89.31	95744
2010-12-17	89.24	89.24	87.77	88.85	295474
2010-12-20	88.90	89.50	87.12	87.26	148526
2010-12-21	87.41	89.13	87.03	89.00	159028
2010-12-22	89.27	89.58	88.54	88.85	51140
2010-12-23	88.66	91.67	88.66	90.82	185282
2010-12-27	90.42	90.64	89.52	90.43	68992
2010-12-28	90.64	91.09	89.54	90.29	57490
2010-12-29	90.16	91.26	90.16	90.34	113506
2010-12-30	90.40	90.91	89.67	89.69	44858
2010-12-31	89.63	90.08	89.24	89.41	115518
2011-01-03	90.36	92.48	90.18	91.89	167162
2011-01-04	92.37	92.74	91.64	92.47	198538
2011-01-05	92.18	94.08	91.63	93.91	148936
2011-01-06	94.10	95.69	94.07	94.62	173736
2011-01-07	94.93	95.56	94.04	94.92	177502
2011-01-10	94.34	94.88	93.24	94.11	170424
2011-01-11	94.57	94.79	93.31	93.65	87498
2011-01-12	94.91	95.78	94.65	94.96	229992
2011-01-13	95.16	95.48	94.68	95.25	81376
2011-01-14	95.06	95.45	94.61	95.21	143986
2011-01-18	95.26	96.67	94.75	96.58	175446
2011-01-19	96.58	97.29	94.63	95.48	154212
2011-01-20	95.26	95.61	94.06	94.84	161550
2011-01-21	95.78	96.42	95.26	95.35	284844
2011-01-24	95.65	95.86	94.54	95.12	242762
2011-01-25	95.11	97.00	95.11	96.11	249130
2011-01-26	96.15	96.67	94.93	96.23	149452
2011-01-27	96.43	96.89	95.48	96.19	125880
2011-01-28	96.77	96.77	93.62	94.50	165690
2011-01-31	94.67	96.84	93.96	96.03	203438
2011-02-01	95.59	95.59	89.77	92.04	933236
2011-02-02	92.07	92.67	91.83	92.15	395324
2011-02-03	92.24	92.42	91.49	91.99	315318
2011-02-04	91.79	92.55	91.27	92.30	128656
2011-02-07	92.31	92.89	92.00	92.28	128998
2011-02-08	92.35	92.35	91.41	91.72	153892
2011-02-09	91.37	91.48	90.42	91.46	151222
2011-02-10	91.00	91.60	90.45	90.80	207350
2011-02-11	90.66	90.66	88.55	89.00	380952
2011-02-14	88.00	89.86	87.98	89.05	168790
2011-02-15	88.96	90.30	88.48	89.30	168396
2011-02-16	89.63	91.25	89.26	89.91	145504
2011-02-17	89.59	90.95	89.57	90.51	261120
2011-02-18	90.58	91.02	89.96	90.25	130982
2011-02-22	89.34	89.34	85.26	85.60	325248
2011-02-23	84.75	85.24	82.03	83.45	404776
2011-02-24	83.64	85.25	82.90	83.96	235426
2011-02-25	85.05	88.12	85.00	87.94	440662
2011-02-28	88.39	88.48	86.05	86.59	164302
2011-03-01	86.86	87.29	83.77	83.98	131204
2011-03-02	83.89	86.19	83.79	85.99	325374
2011-03-03	86.80	89.39	86.80	89.24	193580
2011-03-04	88.97	89.19	85.98	87.97	207060
2011-03-07	88.22	88.70	85.61	86.32	89088
2011-03-08	86.51	89.05	86.46	88.07	304174
2011-03-09	88.20	88.79	87.47	88.33	110742
2011-03-10	86.98	87.03	84.87	84.87	161842
2011-03-11	84.40	86.98	84.22	86.20	98854
2011-03-14	85.37	85.66	84.47	85.27	106278
2011-03-15	82.89	85.79	82.07	84.75	153284
2011-03-16	84.65	85.20	82.48	82.84	140232
2011-03-17	84.29	84.82	82.95	82.97	161122
2011-03-18	84.04	85.14	83.54	85.09	214130
2011-03-21	86.19	87.21	85.99	86.56	80152
2011-03-22	86.84	86.84	85.84	86.61	258816
2011-03-23	86.49	87.78	85.80	87.37	169904
2011-03-24	87.94	88.19	86.70	87.25	90592
2011-03-25	87.84	91.07	87.43	89.64	212978
2011-03-28	89.81	89.97	88.59	88.66	109506
2011-03-29	88.60	88.69	87.45	88.12	205006
2011-03-30	88.59	89.10	88.02	88.33	151902
2011-03-31	88.45	89.32	88.11	88.45	127830
2011-04-01	88.47	89.54	88.46	89.54	246236
2011-04-04	89.55	90.00	88.30	88.47	174740
2011-04-05	88.02	88.71	87.30	87.68	157742
2011-04-06	88.01	88.24	87.35	87.83	123844
2011-04-07	87.80	88.54	87.00	87.28	149746
2011-04-08	87.64	88.00	84.59	85.01	144560
2011-04-11	84.98	85.74	83.74	84.26	155636
2011-04-12	83.58	84.19	82.75	83.57	238612
2011-04-13	84.10	84.41	81.54	82.14	174636
2011-04-14	81.34	81.47	80.43	81.01	392990
2011-04-15	80.87	82.22	80.40	81.74	272778
2011-04-18	80.43	81.00	79.68	80.83	139150
2011-04-19	81.20	81.93	81.17	81.46	112610
2011-04-20	82.92	84.86	82.24	84.69	176020
2011-04-21	85.51	85.51	83.81	84.07	113632
2011-04-25	83.69	84.12	82.66	83.11	73304
2011-04-26	83.99	85.32	83.50	84.98	108664
2011-04-27	85.13	85.27	84.29	84.44	73290
2011-04-28	84.37	85.49	84.04	85.14	122544
2011-04-29	85.55	86.64	85.13	86.12	109112
2011-05-02	86.64	88.44	86.22	88.02	286804
2011-05-03	87.64	88.52	86.68	86.99	178644
2011-05-04	87.03	87.35	85.59	85.81	147112
2011-05-05	85.28	88.06	84.86	86.77	175112
2011-05-06	88.06	88.99	86.78	86.98	151280
2011-05-09	86.75	88.69	86.75	88.55	165888
2011-05-10	95.38	100.93	95.00	98.25	1027572
2011-05-11	98.52	99.64	95.25	96.78	392362
2011-05-12	96.45	98.56	96.00	98.17	177176
2011-05-13	98.40	98.44	95.60	96.76	150204
2011-05-16	96.46	96.96	95.72	95.94	157448
2011-05-17	95.29	95.49	93.39	93.85	234524
2011-05-18	94.78	95.79	93.83	95.51	184616
2011-05-19	96.16	96.32	94.32	94.61	174692
2011-05-20	91.67	92.91	90.94	92.48	985868
2011-05-23	45.33	45.86	45.19	45.48	511788
2011-05-24	45.67	45.82	45.28	45.51	356274
2011-05-25	46.21	46.42	45.26	45.42	1181130
2011-05-26	45.24	45.97	45.18	45.66	441026
2011-05-27	46.42	46.47	45.88	46.18	374266
2011-05-31	46.63	46.83	46.38	46.76	6387696
2011-06-01	46.64	46.97	45.51	45.56	926838
2011-06-02	45.55	46.17	45.45	45.70	390222
2011-06-03	45.00	46.32	44.96	45.95	744606
2011-06-06	45.79	46.25	45.70	45.87	436802
2011-06-07	46.21	46.40	46.02	46.17	767224
2011-06-08	46.02	46.27	45.80	46.01	632494
2011-06-09	46.13	46.68	45.66	46.38	667448
2011-06-10	46.02	46.25	45.85	45.99	570162
2011-06-13	46.06	46.34	45.96	46.17	393244
2011-06-14	46.67	47.63	46.50	47.28	642094
2011-06-15	46.76	47.33	46.26	47.05	704850
2011-06-16	47.02	47.48	46.85	47.17	586186
2011-06-17	47.59	47.84	47.28	47.56	821078
2011-06-20	47.53	48.03	47.50	47.96	651208
2011-06-21	48.18	48.66	48.18	48.53	635744
2011-06-22	48.31	48.76	48.29	48.39	627560
2011-06-23	47.86	48.84	47.43	48.76	612664
2011-06-24	48.89	49.21	47.81	48.08	651492
2011-06-27	48.13	48.81	47.80	48.64	286964
2011-06-28	48.68	49.22	48.40	49.13	320312
2011-06-29	49.43	49.51	48.94	49.37	400468
2011-06-30	49.55	49.96	49.43	49.79	570806
2011-07-01	49.97	50.50	49.92	50.44	481822
2011-07-05	50.44	50.65	50.22	50.48	348240
2011-07-06	50.69	50.78	50.31	50.65	278140
2011-07-07	51.20	51.90	50.87	51.78	674628
2011-07-08	51.20	51.53	50.83	51.50	508368
2011-07-11	50.82	51.06	50.12	50.28	397646
2011-07-12	50.25	50.71	49.93	50.47	590832
2011-07-13	50.54	51.89	50.53	51.36	706148
2011-07-14	51.52	51.69	50.43	50.55	417026
2011-07-15	50.72	50.85	50.03	50.49	360739
2011-07-18	50.35	50.35	49.47	49.90	429611
2011-07-19	49.98	50.92	49.95	50.88	274716
2011-07-20	51.07	52.10	51.00	51.87	403056
2011-07-21	52.07	53.25	51.98	53.22	506001
2011-07-22	53.25	53.48	52.68	53.16	301666
2011-07-25	52.71	53.19	52.23	52.31	359936
2011-07-26	52.13	52.28	51.78	51.85	321294
2011-07-27	51.41	51.88	49.79	49.82	373806
2011-07-28	49.96	50.67	49.75	50.25	524722
2011-07-29	50.62	54.42	48.66	53.84	1347288
2011-08-01	54.40	54.82	52.98	53.86	977874
2011-08-02	54.28	54.59	51.97	52.00	619600
2011-08-03	52.12	52.51	50.94	52.07	581834
2011-08-04	51.13	51.31	48.55	48.69	509744
2011-08-05	49.88	49.88	47.80	48.99	960800
2011-08-08	47.05	48.22	43.32	43.32	904248
2011-08-09	44.65	46.82	42.78	46.80	1015885
2011-08-10	45.03	47.05	44.56	44.95	740105
2011-08-11	45.28	47.65	44.53	46.96	515490
2011-08-12	47.18	48.86	46.02	48.84	551783
2011-08-15	49.30	50.09	48.54	50.00	457130
2011-08-16	49.37	50.30	48.83	49.63	648561
2011-08-17	49.82	50.47	48.96	49.37	346255
2011-08-18	47.66	47.74	45.35	45.96	561077
2011-08-19	45.09	47.68	45.02	45.65	458415
2011-08-22	46.98	47.39	46.17	46.61	517341
2011-08-23	47.06	49.03	46.40	48.82	460115
2011-08-24	48.80	50.14	48.24	49.94	340271
2011-08-25	50.08	50.50	48.82	48.96	371062
2011-08-26	48.47	50.42	47.85	50.34	415681
2011-08-29	51.09	52.84	50.86	52.61	472099
2011-08-30	52.34	53.24	51.47	52.81	738490
2011-08-31	53.21	53.30	51.50	52.38	609050
2011-09-01	52.40	52.94	51.49	51.55	440822
2011-09-02	50.25	50.75	48.82	49.03	436834
2011-09-06	47.12	49.31	46.82	49.18	424906
2011-09-07	50.08	51.06	49.31	50.54	492098
2011-09-08	50.08	51.20	49.08	49.34	279514
2011-09-09	48.73	49.38	47.58	48.23	448176
2011-09-12	47.37	48.92	47.08	48.89	401288
2011-09-13	49.25	50.21	48.75	49.57	323878
2011-09-14	49.96	51.09	48.59	50.28	225631
2011-09-15	50.90	51.40	50.05	50.66	228657
2011-09-16	50.95	51.61	50.54	51.32	477950
2011-09-19	50.31	51.25	49.31	50.66	317781
2011-09-20	50.97	50.97	49.58	49.60	268559
2011-09-21	49.92	49.98	47.54	47.59	571984
2011-09-22	46.11	46.69	44.87	44.99	645930
2011-09-23	44.97	49.29	44.80	49.29	703531
2011-09-26	49.78	50.63	48.83	50.55	309265
2011-09-27	52.03	53.50	51.60	52.15	493171
2011-09-28	52.50	52.91	51.04	51.15	550360
2011-09-29	52.51	52.51	48.53	50.16	469292
2011-09-30	49.28	50.28	48.68	48.74	454380
2011-10-03	48.73	49.28	45.62	45.64	615224
2011-10-04	45.11	47.14	43.92	46.86	1218093
2011-10-05	46.95	49.09	46.72	48.69	410934
2011-10-06	48.44	49.29	47.95	48.41	426635
2011-10-07	48.89	49.17	47.18	47.35	580100
2011-10-10	48.47	49.82	48.22	49.82	590891
2011-10-11	49.27	50.86	49.02	50.46	349565
2011-10-12	50.78	51.31	50.61	50.98	478377
2011-10-13	50.53	51.16	49.95	50.99	372079
2011-10-14	51.60	51.69	50.88	51.40	338705
2011-10-17	51.00	51.12	49.76	50.02	396420
2011-10-18	50.03	52.11	49.52	51.75	455418
2011-10-19	51.30	52.14	50.81	51.09	277788
2011-10-20	51.01	52.35	50.61	51.98	327157
2011-10-21	52.90	53.97	52.23	53.91	559539
2011-10-24	53.91	56.75	53.89	56.00	828090
2011-10-25	55.88	56.92	55.00	55.97	658612
2011-10-26	56.95	56.95	55.31	55.92	465879
2011-10-27	57.44	59.49	57.23	57.84	842521
2011-10-28	57.75	58.38	57.60	58.02	495057
2011-10-31	56.94	58.50	56.39	58.10	704486
2011-11-01	55.84	56.21	52.02	53.82	1398351
2011-11-02	54.77	55.02	53.98	55.01	609215
2011-11-03	55.69	57.58	55.37	57.42	797831
2011-11-04	56.92	57.68	56.29	57.58	423258
2011-11-07	57.20	57.73	55.62	57.00	398365
2011-11-08	54.74	56.00	54.21	56.00	4788251
2011-11-09	54.73	55.10	54.29	54.59	1158996
2011-11-10	55.46	55.47	54.08	54.36	643842
2011-11-11	55.05	55.97	54.33	54.97	581249
2011-11-14	55.11	57.22	55.11	56.72	913560
2011-11-15	56.65	58.45	56.50	58.37	716519
2011-11-16	58.64	59.00	56.73	56.83	589255
2011-11-17	56.55	57.09	55.61	56.34	665951
2011-11-18	56.70	57.25	56.13	56.96	375805
2011-11-21	55.71	55.85	54.29	55.39	308781
2011-11-22	55.23	55.87	54.68	54.90	422905
2011-11-23	54.26	54.26	52.67	52.97	425788
2011-11-25	52.87	53.75	52.53	52.65	143823
2011-11-28	54.56	55.70	54.28	55.67	437782
2011-11-29	55.97	56.17	54.67	54.94	316744
2011-11-30	57.06	59.50	57.06	59.49	1010956
2011-12-01	59.00	59.75	57.47	57.50	591767
2011-12-02	58.30	59.06	57.63	58.13	490491
2011-12-05	59.17	59.33	57.23	57.49	465784
2011-12-06	57.50	58.03	56.77	57.84	820791
2011-12-07	57.30	58.03	56.25	57.57	306991
2011-12-08	57.14	57.70	55.98	56.17	282978
2011-12-09	56.25	58.99	56.25	58.73	412604
2011-12-12	58.02	58.02	56.69	57.47	272975
2011-12-13	58.14	58.69	55.94	56.49	312699
2011-12-14	55.95	56.02	54.77	55.68	463872
2011-12-15	56.52	57.37	56.04	57.15	443994
2011-12-16	57.40	58.49	57.08	57.69	496959
2011-12-19	58.15	58.42	56.66	56.82	300766
2011-12-20	58.00	59.72	57.47	59.44	359556
2011-12-21	59.42	60.01	58.06	59.89	313669
2011-12-22	60.20	60.67	59.84	60.13	240991
2011-12-23	60.23	60.60	59.87	60.57	103720
2011-12-27	60.15	60.90	59.84	60.00	298897
2011-12-28	60.01	60.11	58.79	58.94	153480
2011-12-29	59.05	59.82	58.71	59.54	208740
2011-12-30	59.34	59.51	58.39	58.45	212544
2012-01-03	59.83	60.39	58.32	58.57	458954
2012-01-04	58.50	59.72	58.28	59.27	367514
2012-01-05	59.06	60.37	58.16	60.25	377818
2012-01-06	60.05	61.38	59.66	60.99	568409
2012-01-09	61.59	61.75	60.49	61.21	287826
2012-01-10	61.51	62.10	61.08	61.60	215474
2012-01-11	61.43	61.75	61.00	61.05	195123
2012-01-12	61.14	61.14	60.33	60.39	326352
2012-01-13	59.63	59.97	58.86	59.12	379482
2012-01-17	59.57	60.11	58.60	58.84	559554
2012-01-18	58.92	59.19	58.75	59.14	334635
2012-01-19	59.20	59.65	59.01	59.50	616159
2012-01-20	59.53	59.93	59.09	59.80	263705
2012-01-23	59.65	60.91	59.30	59.67	164828
2012-01-24	59.20	60.57	59.13	60.35	224628
2012-01-25	59.96	60.94	59.53	60.76	215890
2012-01-26	61.01	61.02	59.56	59.76	262304
2012-01-27	59.45	59.97	59.37	59.85	235305
2012-01-30	59.53	60.11	58.94	59.91	278862
2012-01-31	61.80	63.50	61.77	62.57	1204826
2012-02-01	63.20	65.68	62.57	65.00	840787
2012-02-02	65.05	65.51	63.23	63.37	412884
2012-02-03	64.47	65.60	64.07	65.45	312457
2012-02-06	64.97	65.62	64.77	64.84	292170
2012-02-07	64.54	64.75	64.16	64.69	452644
2012-02-08	64.90	66.17	64.89	66.07	401691
2012-02-09	66.40	66.56	65.98	66.34	289890
2012-02-10	65.34	65.89	65.17	65.26	161269
2012-02-13	65.97	66.77	65.87	66.64	275029
2012-02-14	66.18	66.75	65.53	66.08	169928
2012-02-15	66.25	66.26	64.03	64.14	301534
2012-02-16	64.18	65.58	64.16	65.53	266799
2012-02-17	65.73	65.84	65.02	65.21	166322
2012-02-21	65.17	65.74	64.83	64.91	252066
2012-02-22	64.80	65.52	64.30	65.29	211658
2012-02-23	65.31	65.72	64.74	64.97	223332
2012-02-24	64.93	65.89	64.81	65.18	231552
2012-02-27	64.68	65.01	63.45	63.98	294953
2012-02-28	64.03	64.68	63.67	63.96	184620
2012-02-29	63.99	65.10	63.57	63.80	367017
2012-03-01	64.03	64.86	63.74	64.00	183365
2012-03-02	64.02	64.16	62.03	62.32	412825
2012-03-05	62.14	62.71	61.76	62.61	298511
2012-03-06	61.84	61.86	60.34	60.44	381295
2012-03-07	60.51	61.10	60.42	60.62	317114
2012-03-08	61.23	63.10	61.23	62.91	272500
2012-03-09	63.00	64.29	62.69	63.62	393285
2012-03-12	63.87	64.09	62.45	62.77	150747
2012-03-13	62.79	64.40	62.60	64.39	306521
2012-03-14	64.18	64.56	63.98	64.32	354491
2012-03-15	64.30	64.92	63.65	64.79	222093
2012-03-16	65.14	65.62	64.28	64.37	396390
2012-03-19	64.41	65.00	63.92	64.37	284928
2012-03-20	63.79	63.88	62.96	63.25	308730
2012-03-21	63.47	63.50	61.80	62.85	350111
2012-03-22	62.20	63.24	61.94	63.06	310822
2012-03-23	63.27	64.52	62.78	64.43	361636
2012-03-26	65.15	65.99	65.15	65.54	282069
2012-03-27	65.42	65.80	64.93	65.15	316108
2012-03-28	65.00	65.59	64.05	64.63	348085
2012-03-29	64.05	64.13	62.84	63.48	253636
2012-03-30	64.02	64.02	62.62	62.66	441048
2012-04-02	62.38	64.05	62.21	63.98	329338
2012-04-03	63.72	64.02	62.94	63.53	257365
2012-04-04	62.54	63.05	62.09	62.33	202765
2012-04-05	61.97	62.62	61.76	62.03	198301
2012-04-09	60.37	60.79	60.04	60.50	371079
2012-04-10	60.33	60.58	58.43	58.51	354142
2012-04-11	59.13	59.95	58.85	59.44	392723
2012-04-12	59.45	61.94	59.40	61.38	485005
2012-04-13	61.04	61.24	60.47	60.49	201523
2012-04-16	61.00	61.57	60.26	60.93	241069
2012-04-17	61.53	62.49	61.34	61.86	357752
2012-04-18	61.49	62.64	61.47	62.25	198856
2012-04-19	62.21	62.50	61.29	61.44	274603
2012-04-20	62.06	63.23	61.98	61.98	260189
2012-04-23	61.39	61.43	60.47	61.04	338769
2012-04-24	61.23	62.00	60.79	61.03	453432
2012-04-25	61.91	63.36	61.91	63.32	507197
2012-04-26	63.13	63.59	62.70	62.75	226829
2012-04-27	63.12	64.66	62.72	64.53	379540
2012-04-30	64.27	64.27	62.75	62.82	219194
2012-05-01	62.72	63.95	62.42	63.09	256743
2012-05-02	62.38	63.43	62.14	63.41	344309
2012-05-03	64.00	66.89	64.00	65.99	924930
2012-05-04	65.40	65.51	63.74	63.89	445855
2012-05-07	63.42	64.03	63.35	63.71	224193
2012-05-08	62.90	64.18	62.57	64.08	350632
2012-05-09	63.35	63.95	62.36	62.53	353671
2012-05-10	63.12	63.12	62.09	62.58	249500
2012-05-11	62.27	63.97	62.00	63.68	336790
2012-05-14	63.04	64.61	62.87	63.87	393168
2012-05-15	63.73	64.13	62.72	62.83	219092
2012-05-16	63.19	63.62	62.44	62.53	197310
2012-05-17	62.53	62.79	60.50	60.50	240235
2012-05-18	60.58	61.31	59.38	59.61	224646
2012-05-21	59.63	61.32	59.63	61.22	257827
2012-05-22	61.35	62.61	61.35	62.21	383660
2012-05-23	61.49	62.40	61.12	61.83	418255
2012-05-24	62.02	62.67	61.23	62.50	265275
2012-05-25	62.69	62.71	61.43	61.69	203281
2012-05-29	62.39	62.46	61.50	62.11	186999
2012-05-30	61.51	62.10	60.54	60.68	220518
2012-05-31	60.57	60.87	59.13	59.84	389665
2012-06-01	57.45	59.05	56.73	57.11	535488
2012-06-04	57.19	57.67	56.24	57.05	215268
2012-06-05	56.57	58.35	56.46	58.16	393397
2012-06-06	58.64	60.50	58.61	60.32	445043
2012-06-07	58.60	59.30	58.05	58.83	3521646
2012-06-08	58.65	59.87	58.48	59.87	933416
2012-06-11	60.63	60.68	59.13	59.17	784867
2012-06-12	59.52	60.00	59.28	59.77	757207
2012-06-13	59.71	59.71	57.97	58.25	722714
2012-06-14	58.19	58.56	56.77	57.22	919148
2012-06-15	57.52	57.97	54.67	55.18	2118815
2012-06-18	54.99	56.88	54.81	56.71	761808
2012-06-19	57.00	57.69	56.76	57.40	732955
2012-06-20	57.39	58.22	57.31	57.93	651068
2012-06-21	57.83	58.00	56.22	56.39	710512
2012-06-22	56.40	56.40	55.25	55.80	3832932
2012-06-25	55.02	55.52	54.31	54.37	581228
2012-06-26	54.65	55.30	54.40	55.19	629035
2012-06-27	55.01	55.75	54.41	54.95	627488
2012-06-28	54.34	54.63	53.46	54.54	506269
2012-06-29	56.23	57.54	55.95	56.27	602897
2012-07-02	56.68	56.99	55.71	56.20	526165
2012-07-03	56.12	57.86	56.08	57.70	345698
2012-07-05	57.38	58.00	57.26	57.39	368093
2012-07-06	56.65	57.42	56.47	57.35	406857
2012-07-09	57.32	59.02	57.15	58.83	637576
2012-07-10	59.12	60.30	58.23	58.70	794369
2012-07-11	58.70	59.06	57.50	57.76	528627
2012-07-12	57.51	57.78	56.90	57.05	536873
2012-07-13	57.35	58.81	57.35	58.60	893862
2012-07-16	58.32	58.83	58.00	58.72	462185
2012-07-17	58.89	59.28	57.91	58.99	437423
2012-07-18	58.80	60.82	58.80	60.24	425526
2012-07-19	60.42	60.98	60.00	60.98	340626
2012-07-20	60.36	60.94	60.05	60.32	311004
2012-07-23	59.01	59.72	58.40	59.57	230433
2012-07-24	59.90	59.90	57.82	58.34	526942
2012-07-25	59.00	59.70	57.57	59.09	390310
2012-07-26	60.33	60.94	59.32	60.45	608395
2012-07-27	60.54	60.65	58.11	60.28	1055757
2012-07-30	60.46	62.22	60.32	62.01	679803
2012-07-31	61.96	63.02	61.43	62.53	487915
2012-08-01	62.70	62.90	60.15	60.29	636091
2012-08-02	59.72	61.45	59.57	60.45	371660
2012-08-03	62.13	62.86	61.76	61.96	329186
2012-08-06	62.25	62.44	61.20	61.22	254218
2012-08-07	61.25	62.98	61.25	62.82	229759
2012-08-08	62.43	63.14	62.14	62.93	195489
2012-08-09	62.96	63.57	62.48	63.25	492328
2012-08-10	62.88	63.25	62.16	62.79	279733
2012-08-13	62.70	62.73	61.73	62.51	179321
2012-08-14	62.65	63.15	62.32	62.58	244981
2012-08-15	62.41	63.58	62.41	63.22	356693
2012-08-16	63.13	63.68	62.84	63.08	202735
2012-08-17	63.19	63.57	62.87	63.26	462070
2012-08-20	63.26	63.65	62.78	63.22	431614
2012-08-21	63.32	63.88	62.87	63.33	486326
2012-08-22	62.98	63.30	62.01	62.03	262639
2012-08-23	62.03	62.15	59.39	59.49	830106
2012-08-24	59.24	59.73	59.02	59.41	493579
2012-08-27	59.69	59.82	59.09	59.52	303881
2012-08-28	59.38	59.74	59.16	59.44	295377
2012-08-29	59.52	59.72	58.79	58.82	364049
2012-08-30	58.71	58.89	57.51	58.72	418776
2012-08-31	59.25	60.21	58.19	59.43	308768
2012-09-04	59.33	59.95	58.40	59.12	583646
2012-09-05	59.03	59.55	58.09	58.33	501055
2012-09-06	58.83	60.88	58.83	59.94	400810
2012-09-07	60.22	60.84	60.04	60.38	180930
2012-09-10	60.19	60.33	59.62	59.67	147284
2012-09-11	59.58	60.24	59.13	59.23	228556
2012-09-12	59.52	59.57	58.72	58.88	258477
2012-09-13	59.10	59.72	58.43	59.60	357814
2012-09-14	60.76	63.74	60.61	61.09	962991
2012-09-17	60.77	61.24	59.97	60.04	344919
2012-09-18	59.77	60.02	59.26	59.76	325507
2012-09-19	59.81	60.72	59.41	60.54	352186
2012-09-20	60.03	61.73	60.03	61.70	559238
2012-09-21	62.39	62.55	61.72	61.98	996907
2012-09-24	61.25	61.33	60.03	60.50	346097
2012-09-25	60.83	60.83	59.82	59.85	244019
2012-09-26	59.70	61.92	59.46	61.46	596871
2012-09-27	61.44	62.64	60.86	62.58	580008
2012-09-28	62.19	62.83	61.45	62.50	321268
2012-10-01	62.62	62.82	62.03	62.68	439967
2012-10-02	63.09	63.34	62.67	62.89	289593
2012-10-03	63.06	63.23	62.24	62.51	295378
2012-10-04	62.83	63.50	62.46	62.79	413784
2012-10-05	62.99	63.91	62.89	63.87	348494
2012-10-08	63.42	63.65	62.29	62.40	223591
2012-10-09	62.26	62.81	61.68	62.24	281116
2012-10-10	62.45	63.17	61.99	62.45	344062
2012-10-11	63.06	63.33	61.76	61.86	343621
2012-10-12	61.94	62.60	61.91	62.40	249974
2012-10-15	62.37	63.18	62.08	62.67	229317
2012-10-16	63.08	63.77	62.87	63.72	162437
2012-10-17	63.89	64.30	63.52	64.15	271062
2012-10-18	63.96	65.00	63.82	64.76	387534
2012-10-19	64.28	64.43	62.87	63.02	341016
2012-10-22	62.81	63.36	62.45	63.06	274384
2012-10-23	62.60	62.68	61.73	62.54	294603
2012-10-24	62.99	63.02	62.40	62.61	243020
2012-10-25	62.91	63.30	61.72	62.00	356652
2012-10-26	61.83	62.26	61.03	61.61	257603
2012-10-31	62.48	66.76	62.48	65.42	1186077
2012-11-01	64.13	67.10	64.13	66.96	931678
2012-11-02	67.39	67.39	65.75	65.77	452528
2012-11-05	65.67	66.26	64.88	66.16	367773
2012-11-06	66.50	66.96	66.12	66.23	292013
2012-11-07	65.03	65.64	63.74	65.14	422714
2012-11-08	64.92	65.06	63.03	63.52	323020
2012-11-09	63.81	64.74	63.16	64.42	383753
2012-11-12	64.74	64.74	64.01	64.25	302880
2012-11-13	64.26	65.18	63.71	64.26	350349
2012-11-14	64.75	65.14	63.19	63.38	380299
2012-11-15	63.05	63.10	61.67	61.70	539411
2012-11-16	61.82	62.21	60.79	62.10	277878
2012-11-19	62.85	63.67	62.33	63.55	389880
2012-11-20	63.51	63.99	62.90	63.79	307871
2012-11-21	63.69	64.49	63.43	64.22	185366
2012-11-23	64.62	64.78	64.06	64.68	55979
2012-11-26	63.89	64.60	63.69	64.32	160314
2012-11-27	64.43	64.69	63.96	64.01	186075
2012-11-28	63.66	64.25	62.39	64.11	321209
2012-11-29	64.53	65.15	64.10	65.07	322402
2012-11-30	65.50	65.61	64.64	65.61	368418
2012-12-03	66.29	66.31	64.65	64.83	254175
2012-12-04	64.76	65.50	64.52	65.21	294801
2012-12-05	65.39	65.57	63.91	64.78	281001
2012-12-06	65.07	65.07	63.95	64.45	361862
2012-12-07	65.05	65.34	63.72	64.13	724988
2012-12-10	64.14	65.03	63.71	64.95	401732
2012-12-11	65.38	65.38	64.40	64.55	221303
2012-12-12	64.68	65.62	64.62	64.71	273585
2012-12-13	64.54	64.66	63.64	63.78	211454
2012-12-14	63.76	64.39	62.76	63.00	271416
2012-12-17	63.30	63.98	62.80	63.64	254886
2012-12-18	64.04	66.11	63.52	65.95	451753
2012-12-19	65.76	66.77	65.75	66.05	341902
2012-12-20	67.51	67.51	65.87	66.02	636488
2012-12-21	65.38	66.06	64.96	64.97	799584
2012-12-24	64.91	65.80	64.53	65.64	130662
2012-12-26	65.49	65.83	64.10	64.43	228432
2012-12-27	64.30	64.71	63.64	64.40	184142
2012-12-28	63.91	64.96	63.91	64.12	240810
2012-12-31	64.05	65.61	63.46	65.30	217619
2013-01-02	66.67	67.76	66.40	67.72	411308
2013-01-03	67.70	69.44	67.35	68.98	473919
2013-01-04	69.34	69.53	68.96	69.36	336956
2013-01-07	69.36	69.85	69.01	69.62	235087
2013-01-08	69.41	69.49	67.40	67.94	395473
2013-01-09	68.55	69.07	68.01	68.18	237650
2013-01-10	68.84	69.15	67.48	68.41	295488
2013-01-11	68.40	68.70	67.28	67.48	309536
2013-01-14	67.44	67.71	66.32	67.63	475942
2013-01-15	67.16	69.31	67.14	68.81	358803
2013-01-16	68.31	68.35	65.95	66.83	728597
2013-01-17	66.82	67.77	65.73	67.38	929278
2013-01-18	67.62	70.54	67.31	69.93	641715
2013-01-22	70.02	70.95	69.31	70.69	305666
2013-01-23	70.65	71.46	70.48	71.32	421706
2013-01-24	71.35	72.27	71.35	71.91	283021
2013-01-25	72.18	73.47	71.73	72.85	491358
2013-01-28	73.02	73.11	71.59	71.83	462976
2013-01-29	71.85	72.28	71.41	71.59	322285
2013-01-30	71.45	71.50	70.19	70.43	679112
2013-01-31	70.25	70.56	68.53	70.37	1082746
2013-02-01	70.98	71.46	69.88	70.22	394645
2013-02-04	69.74	70.14	68.74	68.76	367817
2013-02-05	69.44	69.99	68.85	69.79	626797
2013-02-06	69.80	70.75	69.79	70.69	271630
2013-02-07	71.06	73.24	70.78	72.35	669950
2013-02-08	72.36	72.80	72.16	72.40	489117
2013-02-11	72.40	72.70	71.88	72.70	304217
2013-02-12	73.06	73.69	72.73	73.38	466022
2013-02-13	73.35	73.47	72.43	72.98	668131
2013-02-14	72.61	72.96	72.47	72.81	460624
2013-02-15	72.90	73.96	72.90	73.82	486192
2013-02-19	73.55	74.16	72.68	74.05	780001
2013-02-20	73.78	74.57	73.31	73.80	624743
2013-02-21	73.43	73.69	72.72	73.46	692152
2013-02-22	73.65	73.95	73.12	73.47	297470
2013-02-25	73.82	73.88	72.96	73.00	633085
2013-02-26	73.33	73.36	72.81	73.06	824177
2013-02-27	73.12	74.05	73.12	73.76	464735
2013-02-28	73.91	73.91	73.28	73.41	578364
2013-03-01	73.10	73.13	71.81	72.34	806232
2013-03-04	72.14	72.25	71.21	71.83	421932
2013-03-05	72.35	72.99	72.06	72.80	449307
2013-03-06	73.08	73.68	72.73	73.06	304817
2013-03-07	73.15	74.13	73.02	73.62	169845
2013-03-08	74.09	74.55	73.90	74.33	324666
2013-03-11	74.33	74.99	74.25	74.77	165367
2013-03-12	74.65	75.63	74.65	75.54	231504
2013-03-13	75.54	76.88	75.17	76.80	248807
2013-03-14	76.95	77.88	76.81	77.87	234881
2013-03-15	77.73	78.68	77.41	78.68	455781
2013-03-18	77.78	79.28	77.44	78.38	432071
2013-03-19	78.86	79.24	78.11	78.76	396556
2013-03-20	79.04	79.77	78.63	79.30	278636
2013-03-21	78.98	79.25	78.45	78.64	344769
2013-03-22	78.90	79.08	77.73	78.04	317814
2013-03-25	78.20	79.22	77.58	77.90	478931
2013-03-26	78.12	78.12	76.68	77.77	415432
2013-03-27	77.57	78.16	76.64	78.13	267578
2013-03-28	78.25	78.62	77.67	78.50	325630
2013-04-01	78.51	78.58	77.65	78.11	398279
2013-04-02	78.66	78.66	77.59	78.13	814987
2013-04-03	78.29	79.01	77.87	78.05	716328
2013-04-04	78.01	78.48	77.92	78.29	317810
2013-04-05	77.37	78.49	76.95	78.41	299388
2013-04-08	78.50	79.83	78.23	79.65	294295
2013-04-09	79.95	80.23	78.94	79.94	215883
2013-04-10	79.93	81.41	79.84	81.28	302177
2013-04-11	81.35	81.80	81.00	81.47	273821
2013-04-12	81.25	81.67	80.94	81.67	185717
2013-04-15	81.38	81.78	78.80	79.06	395981
2013-04-16	80.00	80.72	77.99	78.61	707893
2013-04-17	78.18	78.75	77.18	77.46	497944
2013-04-18	77.69	77.96	75.85	76.50	404250
2013-04-19	76.61	76.99	75.58	75.99	667388
2013-04-22	76.34	78.54	76.00	78.40	399835
2013-04-23	78.65	79.22	77.58	78.79	282623
2013-04-24	79.16	79.48	78.37	79.40	265588
2013-04-25	79.76	80.30	79.08	80.06	248827
2013-04-26	80.03	80.51	79.22	79.80	250837
2013-04-29	79.70	79.70	78.66	79.60	485312
2013-04-30	79.54	80.26	79.32	79.90	429696
2013-05-01	79.85	80.27	79.11	79.67	230219
2013-05-02	78.31	78.31	71.69	73.95	2252969
2013-05-03	73.96	74.00	71.12	71.39	1522036
2013-05-06	71.39	73.95	71.02	73.71	1166287
2013-05-07	73.88	73.97	73.00	73.48	686040
2013-05-08	73.54	73.92	73.13	73.85	466662
2013-05-09	73.97	74.70	73.04	73.26	440201
2013-05-10	73.29	74.03	73.19	73.83	303197
2013-05-13	73.63	73.85	73.27	73.63	356468
2013-05-14	73.76	74.60	73.56	74.35	218843
2013-05-15	74.14	74.67	73.60	74.37	432741
2013-05-16	74.37	74.88	73.73	73.92	214121
2013-05-17	73.52	74.58	73.52	74.52	453884
2013-05-20	74.51	74.74	74.01	74.19	567847
2013-05-21	74.36	74.76	73.32	73.72	942118
2013-05-22	73.80	73.96	72.21	72.43	375831
2013-05-23	72.10	72.91	71.16	72.91	520308
2013-05-24	72.64	75.21	72.18	75.01	544816
2013-05-28	75.96	79.05	75.82	78.31	1268649
2013-05-29	77.79	79.22	77.09	78.85	785835
2013-05-30	78.05	78.05	77.46	77.80	761104
2013-05-31	77.39	78.46	77.15	77.65	592964
2013-06-03	77.70	78.45	76.79	78.31	582121
2013-06-04	78.33	78.92	77.19	77.96	536697
2013-06-05	77.74	77.97	77.16	77.40	374674
2013-06-06	77.31	79.08	76.85	79.08	359264
2013-06-07	79.23	80.23	78.63	79.45	669615
2013-06-10	79.48	79.68	78.65	79.63	317352
2013-06-11	78.81	80.09	77.88	79.35	346655
2013-06-12	79.81	79.82	78.71	78.71	268656
2013-06-13	78.50	79.47	78.28	79.12	239928
2013-06-14	79.19	79.77	78.52	78.95	251016
2013-06-17	79.31	79.99	78.79	79.02	528676
2013-06-18	79.20	80.98	79.01	80.24	579020
2013-06-19	80.40	80.69	78.14	78.29	540387
2013-06-20	77.57	77.78	76.26	77.51	632889
2013-06-21	78.27	79.27	78.21	78.85	821092
2013-06-24	78.33	78.67	77.58	77.97	427022
2013-06-25	78.51	78.59	76.41	77.02	807560
2013-06-26	77.40	78.19	77.26	77.53	409893
2013-06-27	78.16	80.00	78.01	79.65	351074
2013-06-28	79.56	80.24	79.04	79.15	463513
2013-07-01	79.11	81.05	79.11	80.52	408153
2013-07-02	80.55	80.79	78.32	79.19	633096
2013-07-03	78.96	79.58	78.85	79.55	165729
2013-07-05	80.09	80.94	79.92	80.90	172546
2013-07-08	81.26	82.56	80.99	82.06	401488
2013-07-09	82.48	83.61	81.92	81.94	476764
2013-07-10	81.94	82.53	81.48	82.49	355672
2013-07-11	83.35	83.90	82.76	83.10	576966
2013-07-12	83.33	83.99	81.88	82.76	752606
2013-07-15	83.21	83.35	82.76	83.26	431432
2013-07-16	83.19	83.53	82.69	83.18	343706
2013-07-17	83.16	83.54	82.67	82.84	424037
2013-07-18	83.33	84.47	83.21	84.36	299742
2013-07-19	84.43	85.11	83.71	85.00	412585
2013-07-22	85.19	85.50	84.31	84.57	406177
2013-07-23	84.85	85.29	83.66	83.95	467306
2013-07-24	84.00	84.58	83.00	83.38	629523
2013-07-25	83.52	84.50	82.96	84.20	631268
2013-07-26	82.88	82.88	77.08	77.22	1562263
2013-07-29	76.98	79.81	76.88	79.12	1006137
2013-07-30	79.55	79.63	78.43	78.73	564450
2013-07-31	78.68	79.12	77.93	78.46	652070
2013-08-01	80.00	80.00	79.00	79.15	625020
2013-08-02	79.10	80.52	78.71	80.30	542818
2013-08-05	80.20	80.27	79.18	79.54	248974
2013-08-06	79.25	79.76	78.30	78.45	342056
2013-08-07	78.22	78.52	77.65	78.03	241328
2013-08-08	78.27	78.62	77.22	77.26	331566
2013-08-09	77.18	77.82	77.01	77.28	282344
2013-08-12	77.11	77.43	75.73	76.32	480936
2013-08-13	76.45	76.63	75.76	75.85	408994
2013-08-14	76.01	76.07	75.40	75.70	272141
2013-08-15	75.41	76.21	75.04	75.38	506711
2013-08-16	75.14	75.39	74.13	74.15	431834
2013-08-19	74.15	74.77	74.07	74.54	331889
2013-08-20	74.64	75.50	74.57	75.14	306219
2013-08-21	74.93	76.89	74.93	76.60	752765
2013-08-22	76.55	77.15	76.26	77.10	314366
2013-08-23	76.97	77.16	76.38	76.62	519223
2013-08-26	76.64	76.89	75.99	76.04	292233
2013-08-27	75.59	75.78	73.95	74.09	232547
2013-08-28	74.24	74.49	73.24	73.30	528342
2013-08-29	72.95	73.83	72.76	73.02	468116
2013-08-30	73.31	73.64	71.85	71.97	496381
2013-09-03	72.83	73.37	71.37	72.28	747364
2013-09-04	72.18	74.69	72.01	74.54	886048
2013-09-05	74.78	75.12	74.18	74.35	344148
2013-09-06	74.52	74.75	72.97	73.83	502171
2013-09-09	73.69	74.81	73.62	74.22	327675
2013-09-10	74.63	75.05	73.94	74.24	441063
2013-09-11	74.48	75.53	74.33	75.50	453787
2013-09-12	75.41	77.45	75.41	75.72	493391
2013-09-13	76.00	76.16	74.67	74.90	327374
2013-09-16	75.51	76.58	75.33	76.55	280121
2013-09-17	76.75	78.68	76.67	78.60	517233
2013-09-18	75.63	75.63	69.32	72.30	3725588
2013-09-19	72.16	72.16	70.34	70.78	1737974
2013-09-20	71.12	71.19	68.22	69.30	1935397
2013-09-23	69.00	69.08	68.12	68.68	1640375
2013-09-24	68.47	71.45	67.90	71.07	1317833
2013-09-25	71.00	71.01	70.15	70.16	584331
2013-09-26	70.25	70.68	69.90	70.46	704481
2013-09-27	70.24	70.84	69.61	70.23	378343
2013-09-30	69.59	70.40	69.00	70.22	429188
2013-10-01	70.03	71.39	70.01	71.28	673746
2013-10-02	71.09	71.28	70.63	71.13	960027
2013-10-03	70.99	71.25	70.21	70.74	742937
2013-10-04	70.62	70.85	70.39	70.52	605958
2013-10-07	70.18	70.50	69.71	70.09	566522
2013-10-08	70.03	70.03	68.96	69.03	789820
2013-10-09	69.15	69.47	68.56	69.22	364496
2013-10-10	69.55	70.38	69.49	70.15	371827
2013-10-11	69.77	70.58	69.18	70.57	277332
2013-10-14	70.12	71.15	69.83	71.05	222641
2013-10-15	71.10	71.42	70.57	70.78	416871
2013-10-16	71.12	71.12	70.44	70.77	447461
2013-10-17	70.66	71.40	70.52	70.91	579146
2013-10-18	71.20	72.48	70.91	72.35	514767
2013-10-21	72.72	72.95	71.47	71.67	320291
2013-10-22	71.68	72.64	71.49	72.38	161838
2013-10-23	72.38	72.97	72.04	72.96	315255
2013-10-24	73.03	73.84	73.03	73.81	289077
2013-10-25	73.80	74.01	73.44	73.99	269507
2013-10-28	73.90	73.90	72.49	72.96	309665
2013-10-29	72.77	73.68	72.58	73.68	440939
2013-10-30	73.21	73.21	70.09	72.12	1713139
2013-10-31	71.95	72.06	71.34	71.65	675389
2013-11-01	71.77	72.52	71.56	72.17	590422
2013-11-04	72.21	72.53	71.88	72.04	279569
2013-11-05	71.98	72.48	71.62	71.88	512844
2013-11-06	72.30	72.66	71.67	72.00	701391
2013-11-07	72.02	72.71	70.86	70.90	587849
2013-11-08	70.72	71.43	70.67	70.95	419935
2013-11-11	71.04	71.18	70.42	70.85	386988
2013-11-12	70.86	70.86	70.08	70.35	392193
2013-11-13	70.17	70.26	69.42	69.79	897182
2013-11-14	69.83	69.88	69.19	69.53	481455
2013-11-15	69.73	70.66	69.48	70.62	610230
2013-11-18	71.05	71.83	70.97	71.21	531519
2013-11-19	71.32	71.68	70.69	71.37	395802
2013-11-20	71.50	72.42	71.27	72.29	543312
2013-11-21	72.62	73.42	72.44	73.41	520905
2013-11-22	73.50	74.71	73.33	74.15	717695
2013-11-25	74.24	74.59	73.60	74.12	345231
2013-11-26	74.00	75.00	73.66	74.71	379092
2013-11-27	74.83	75.03	74.03	74.32	249058
2013-11-29	74.32	74.47	73.76	73.94	152042
2013-12-02	73.95	74.89	72.90	72.94	445673
2013-12-03	72.90	73.51	72.83	73.25	495356
2013-12-04	72.99	73.44	72.50	73.11	451462
2013-12-05	73.05	73.50	72.84	73.29	282795
2013-12-06	73.66	74.56	73.66	74.33	398358
2013-12-09	74.30	74.37	73.84	73.98	427514
2013-12-10	73.74	74.09	73.26	73.50	271601
2013-12-11	73.50	73.71	71.78	72.04	362498
2013-12-12	71.85	72.51	71.69	72.34	302869
2013-12-13	72.50	72.61	71.97	72.27	417213
2013-12-16	72.83	74.07	72.42	73.49	505422
2013-12-17	73.40	75.26	73.40	74.50	818383
2013-12-18	74.54	74.55	73.50	74.35	476118
2013-12-19	74.38	74.42	73.68	73.93	294800
2013-12-20	74.11	75.38	73.75	74.98	514328
2013-12-23	75.13	75.90	75.13	75.54	245865
2013-12-24	75.74	76.16	75.60	75.66	117574
2013-12-26	75.70	76.24	75.31	75.60	129990
2013-12-27	75.60	75.90	75.40	75.60	187322
2013-12-30	75.65	76.16	75.19	75.78	166405
2013-12-31	75.73	76.37	75.70	76.07	244843
2014-01-02	75.95	76.21	74.62	74.97	236770
2014-01-03	74.91	76.04	74.76	75.34	281265
2014-01-06	75.88	76.36	75.19	75.85	420323
2014-01-07	75.87	76.94	75.74	76.24	200213
2014-01-08	76.39	76.96	75.27	76.91	430552
2014-01-09	77.16	78.88	76.90	78.23	517142
2014-01-10	78.24	79.10	77.77	78.63	353456
2014-01-13	78.67	79.06	77.71	78.01	496751
2014-01-14	78.07	78.89	77.51	78.84	331926
2014-01-15	79.04	79.90	78.54	78.62	277218
2014-01-16	78.59	79.20	78.51	78.62	252150
2014-01-17	78.45	78.68	78.18	78.30	305938
2014-01-21	79.00	79.52	78.36	78.49	531261
2014-01-22	78.24	79.20	78.12	78.97	504109
2014-01-24	77.52	77.89	76.32	76.98	703202
2014-01-27	77.05	78.50	77.00	77.53	754516
2014-01-28	77.34	77.88	76.96	77.42	616350
2014-01-29	63.31	69.90	62.35	68.40	5260493
2014-01-30	67.66	68.95	66.81	68.15	1649372
2014-01-31	68.00	69.15	67.47	68.42	1001035
2014-02-03	68.52	68.98	65.87	66.02	1057177
2014-02-04	66.11	66.44	65.71	66.14	849112
2014-02-05	64.78	66.38	64.64	66.36	1318149
2014-02-06	66.27	66.51	64.95	66.42	824740
2014-02-07	66.62	67.97	65.85	66.10	956236
2014-02-10	66.05	66.05	65.10	65.26	634293
2014-02-11	65.46	65.56	64.75	65.02	1477897
2014-02-12	64.79	65.15	64.40	64.70	1067984
2014-02-13	63.52	66.61	63.52	65.81	691388
2014-02-14	65.78	66.01	65.00	65.25	764677
2014-02-18	65.16	65.82	64.60	65.01	649053
2014-02-19	64.82	65.13	64.26	64.28	439688
2014-02-20	64.37	65.09	63.93	64.88	569524
2014-02-21	64.96	64.96	63.08	63.20	1217606
2014-02-24	63.48	64.11	63.10	63.58	591623
2014-02-25	63.61	63.78	62.65	62.72	486994
2014-02-26	65.62	65.68	62.72	64.00	2233707
2014-02-27	63.77	64.38	63.22	64.33	1914204
2014-02-28	64.20	65.21	64.13	65.20	1089892
2014-03-03	64.61	65.52	64.38	64.79	645442
2014-03-04	65.41	65.93	65.30	65.88	575945
2014-03-05	65.91	65.91	64.74	64.78	486842
2014-03-06	65.03	65.46	64.42	65.41	436003
2014-03-07	65.84	65.96	64.66	65.21	428953
2014-03-10	64.88	65.11	64.17	64.71	367683
2014-03-11	64.25	64.42	63.47	63.62	811961
2014-03-12	63.33	64.08	63.16	63.92	425290
2014-03-13	64.02	64.40	63.10	63.51	591746
2014-03-14	63.38	64.14	63.00	63.69	345910
2014-03-17	63.82	64.59	63.32	63.69	289904
2014-03-18	63.74	64.57	63.72	64.48	347312
2014-03-19	64.36	64.57	63.28	63.61	660501
2014-03-20	63.50	64.06	63.25	63.49	436280
2014-03-21	63.83	64.07	62.31	62.41	1136126
2014-03-24	62.58	62.88	61.50	62.30	1037428
2014-03-25	62.73	62.95	62.12	62.18	318449
2014-03-26	62.40	62.90	61.41	61.52	507085
2014-03-27	61.69	63.14	61.48	62.71	667778
2014-03-28	62.92	64.30	62.75	63.68	552310
2014-03-31	64.09	64.74	63.87	64.58	469093
2014-04-01	64.84	65.87	64.60	65.80	551097
2014-04-02	65.91	66.16	65.50	66.02	567735
2014-04-03	66.19	66.82	66.05	66.72	402901
2014-04-04	67.20	67.33	65.65	65.72	552561
2014-04-07	65.73	66.04	64.16	64.25	449574
2014-04-08	64.06	64.25	63.43	63.66	314265
2014-04-09	63.65	64.71	63.57	64.66	216144
2014-04-10	64.55	65.00	62.97	63.00	545748
2014-04-11	62.53	63.11	61.94	62.07	431832
2014-04-14	62.52	62.89	61.89	62.19	310359
2014-04-15	62.49	63.82	61.86	63.75	492947
2014-04-16	64.00	64.22	63.06	63.97	286518
2014-04-17	64.04	64.76	63.96	64.55	250210
2014-04-21	64.59	64.89	64.09	64.65	248127
2014-04-22	64.70	65.65	64.39	65.06	461477
2014-04-23	65.44	66.26	65.07	65.89	361640
2014-04-24	66.00	66.00	64.66	65.62	364890
2014-04-25	65.36	65.54	64.16	64.44	371119
2014-04-28	64.50	64.79	63.21	63.88	345750
2014-04-29	64.23	64.84	63.85	63.86	211037
2014-04-30	63.89	64.82	63.53	64.81	374595
2014-05-01	64.92	65.65	64.48	65.17	269476
2014-05-02	65.24	65.74	64.85	65.70	284382
2014-05-05	65.62	66.23	65.00	66.06	353850
2014-05-06	65.73	66.36	65.24	66.01	340307
2014-05-07	66.25	66.25	65.26	65.54	791028
2014-05-08	67.40	67.41	64.96	65.61	855880
2014-05-09	65.62	65.76	64.32	65.11	1294859
2014-05-12	65.50	66.23	65.50	65.95	612508
2014-05-13	66.90	68.12	66.57	68.05	1045757
2014-05-14	68.09	68.58	67.90	68.25	675241
2014-05-15	68.13	68.36	67.44	68.12	624866
2014-05-16	68.12	68.54	67.51	67.76	551203
2014-05-19	67.70	69.17	67.35	68.79	563184
2014-05-20	68.63	68.92	67.19	67.49	549997
2014-05-21	67.71	68.01	67.03	67.34	668791
2014-05-22	67.45	67.94	66.98	67.22	517197
2014-05-23	67.23	68.04	67.22	67.73	358316
2014-05-27	67.87	69.13	67.46	68.95	723765
2014-05-28	68.95	69.36	68.58	68.61	645939
2014-05-29	68.63	69.29	68.41	68.94	781980
2014-05-30	69.00	69.44	68.86	69.30	558842
2014-06-02	69.55	70.52	69.00	70.40	549147
2014-06-03	70.12	70.48	69.70	70.31	332905
2014-06-04	70.19	70.53	70.01	70.33	315294
2014-06-05	70.43	70.50	70.05	70.50	534763
2014-06-06	70.59	70.83	70.59	70.71	512718
2014-06-09	70.73	71.32	70.52	71.29	666507
2014-06-10	71.15	71.15	70.21	70.66	452440
2014-06-11	70.71	71.05	69.71	70.15	339121
2014-06-12	71.50	72.31	71.21	71.52	1189412
2014-06-13	71.88	72.04	71.25	71.62	1136983
2014-06-16	71.54	71.71	70.92	71.24	770983
2014-06-17	69.24	71.23	69.12	71.05	797367
2014-06-18	71.06	71.16	70.29	70.75	574855
2014-06-19	71.52	71.72	70.41	71.02	599852
2014-06-20	71.18	71.51	70.91	71.17	972938
2014-06-23	71.50	71.76	71.01	71.17	535833
2014-06-24	70.94	71.56	70.63	70.64	591609
2014-06-25	70.62	70.92	69.59	70.05	477565
2014-06-26	70.20	70.20	69.43	69.68	399205
2014-06-27	69.65	69.70	68.81	69.14	536980
2014-06-30	69.19	70.04	69.01	69.82	689616
2014-07-01	69.16	69.38	68.23	68.99	1080768
2014-07-02	68.82	69.00	68.41	68.49	341744
2014-07-03	68.70	68.93	68.32	68.53	201779
2014-07-07	68.38	68.60	67.53	67.62	360458
2014-07-08	67.50	67.73	65.91	66.01	706035
2014-07-09	66.34	66.49	65.75	66.17	315488
2014-07-10	65.43	66.11	64.92	65.81	435345
2014-07-11	65.65	65.82	65.16	65.68	379134
2014-07-14	66.16	66.16	65.78	65.99	283158
2014-07-15	66.09	66.85	66.09	66.20	492823
2014-07-16	66.75	66.79	65.88	66.18	466054
2014-07-17	66.00	66.19	65.12	65.18	254812
2014-07-18	65.25	66.05	65.23	65.88	278887
2014-07-21	65.59	66.06	65.59	65.89	398603
2014-07-22	66.25	66.98	66.23	66.74	466682
2014-07-23	66.71	66.81	65.64	65.86	332328
2014-07-24	65.74	66.08	65.22	65.40	373303
2014-07-25	65.29	65.60	64.83	64.93	311893
2014-07-28	65.01	65.12	63.93	64.41	489990
2014-07-29	64.47	64.79	63.64	63.64	360159
2014-07-30	63.91	64.03	63.26	63.82	717573
2014-07-31	63.40	65.29	62.00	63.35	734931
2014-08-01	63.29	63.76	62.39	63.07	658790
2014-08-04	63.10	64.11	63.10	64.00	529259
2014-08-05	63.79	64.55	63.47	64.11	525522
2014-08-06	63.98	64.27	63.32	64.00	461538
2014-08-07	64.15	64.55	63.65	64.11	484635
2014-08-08	64.16	65.08	63.99	65.03	358873
2014-08-11	65.40	66.15	65.25	65.79	300434
2014-08-12	65.63	65.96	64.56	64.85	453881
2014-08-13	65.15	66.24	64.97	66.08	394734
2014-08-14	66.29	67.05	65.27	66.75	355849
2014-08-15	67.01	67.27	66.19	66.77	284538
2014-08-18	67.03	67.73	67.03	67.69	361611
2014-08-19	67.85	68.32	67.73	67.91	344267
2014-08-20	67.79	68.48	67.79	68.26	307415
2014-08-21	68.30	69.35	68.15	69.10	409645
2014-08-22	69.06	69.75	68.85	69.25	352740
2014-08-25	69.44	70.29	69.36	69.78	394382
2014-08-26	69.98	70.13	69.49	69.49	374634
2014-08-27	69.41	69.68	68.52	69.00	376046
2014-08-28	68.70	69.40	68.40	69.06	216775
2014-08-29	69.06	69.51	69.04	69.37	183216
2014-09-02	69.51	70.00	69.07	69.32	409714
2014-09-03	69.61	69.89	69.36	69.49	227575
2014-09-04	69.64	69.95	69.13	69.36	261191
2014-09-05	69.44	69.89	69.08	69.82	329592
2014-09-08	69.82	70.15	69.55	69.55	337739
2014-09-09	69.37	69.82	69.24	69.35	228071
2014-09-10	69.31	69.88	68.95	69.57	372471
2014-09-11	69.40	70.38	69.40	70.19	231894
2014-09-12	70.19	70.27	69.77	70.08	272583
2014-09-15	70.06	70.19	69.40	69.55	373830
2014-09-16	69.36	69.76	69.10	69.37	584264
2014-09-17	69.62	69.67	68.19	68.32	487444
2014-09-18	68.55	68.60	68.14	68.28	435466
2014-09-19	68.34	69.04	67.69	67.69	640053
2014-09-22	67.60	67.60	66.36	66.54	277042
2014-09-23	66.28	66.34	65.71	65.76	379397
2014-09-24	65.73	66.31	65.43	66.10	376486
2014-09-25	66.05	66.08	65.08	65.38	397697
2014-09-26	65.49	66.33	65.24	66.22	188461
2014-09-29	65.74	66.48	65.42	65.59	345226
2014-09-30	65.62	65.80	64.93	65.05	442385
2014-10-01	65.03	65.03	63.21	63.52	444960
2014-10-02	63.67	63.91	62.79	63.72	326208
2014-10-03	64.16	64.30	63.71	63.96	541390
2014-10-06	64.00	64.54	63.78	63.84	500262
2014-10-07	63.55	63.63	62.30	62.32	521666
2014-10-08	62.28	62.36	60.79	62.03	1086787
2014-10-09	62.26	63.05	61.29	62.52	670862
2014-10-10	62.38	62.87	61.79	61.84	493522
2014-10-13	62.12	62.73	60.87	60.93	476844
2014-10-14	61.12	62.22	60.57	61.21	512169
2014-10-15	60.63	61.40	59.53	60.79	618954
2014-10-16	60.01	60.78	59.62	59.81	876591
2014-10-17	59.99	61.11	59.83	60.93	493856
2014-10-20	60.74	61.30	60.00	60.19	569875
2014-10-21	60.47	61.99	60.21	61.84	472433
2014-10-22	62.06	62.70	61.33	61.41	424290
2014-10-23	61.81	63.12	61.66	62.55	319919
2014-10-24	62.57	63.44	62.51	63.40	288007
2014-10-27	63.34	63.47	62.34	62.53	367396
2014-10-28	62.82	64.08	62.67	63.98	341300
2014-10-29	63.98	64.17	63.25	63.42	495683
2014-10-30	63.28	68.40	63.16	68.29	1447188
2014-10-31	69.10	70.93	69.10	69.63	1231429
2014-11-03	69.65	69.74	68.81	69.14	615301
2014-11-04	69.00	69.48	68.40	68.40	555554
2014-11-05	68.96	68.96	68.09	68.11	672155
2014-11-06	68.21	68.68	68.11	68.50	499949
2014-11-07	68.58	68.88	68.00	68.39	871454
2014-11-10	68.40	68.60	68.02	68.11	538479
2014-11-11	68.00	68.30	67.81	68.16	326254
2014-11-12	67.75	68.13	67.37	67.98	278741
2014-11-13	68.09	68.29	67.98	68.10	75908
2014-11-14	67.69	68.10	67.57	67.59	376541
2014-11-17	67.46	67.72	67.17	67.28	435784
2014-11-18	67.30	68.03	67.02	67.76	253435
2014-11-19	67.74	68.08	67.18	67.93	328853
2014-11-20	67.59	68.10	67.59	68.00	271765
2014-11-21	68.68	68.78	67.78	67.86	324547
2014-11-24	68.00	68.21	67.60	67.69	346465
2014-11-25	67.66	68.04	67.63	68.00	522837
2014-11-26	67.94	68.16	67.89	68.09	429222
2014-11-28	68.20	68.24	67.78	68.06	174489
2014-12-01	67.63	67.89	66.89	67.62	289148
2014-12-02	67.74	68.07	67.49	67.73	338015
2014-12-03	68.24	69.05	67.60	68.93	430780
2014-12-04	68.65	68.70	68.17	68.69	235913
2014-12-05	68.71	69.21	68.53	68.87	370452
2014-12-08	68.76	69.12	68.19	68.32	320220
2014-12-09	68.10	68.75	67.46	68.55	419319
2014-12-10	68.92	69.52	67.29	67.38	625238
2014-12-11	66.85	67.92	65.47	65.62	345691
2014-12-12	64.87	65.21	63.44	64.03	545483
2014-12-15	64.29	64.56	62.99	63.60	388690
2014-12-16	63.36	65.18	63.36	64.13	506538
2014-12-17	64.19	65.06	63.44	64.81	487603
2014-12-18	65.47	65.82	65.11	65.52	382718
2014-12-19	65.42	66.16	65.16	66.02	598225
2014-12-22	66.03	66.76	65.98	66.45	200697
2014-12-23	66.50	67.23	66.50	66.83	237405
2014-12-24	66.77	67.18	66.44	66.82	126393
2014-12-26	67.13	67.56	67.02	67.34	285110
2014-12-29	67.31	67.90	67.16	67.37	187228
2014-12-30	67.29	68.00	67.10	67.38	245411
2014-12-31	67.41	67.91	66.98	67.22	279808
2015-01-02	67.47	67.84	66.13	66.75	227780
2015-01-05	66.63	67.17	65.50	65.95	376622
2015-01-06	66.14	66.43	63.73	64.50	386450
2015-01-07	65.02	65.35	64.27	64.79	292917
2015-01-08	65.31	66.59	65.29	66.51	421164
2015-01-09	66.40	66.69	64.93	64.98	179641
2015-01-12	65.17	65.83	63.63	63.81	293617
2015-01-13	64.45	64.61	62.25	62.57	434129
2015-01-14	61.98	62.42	61.58	61.98	328627
2015-01-15	62.36	62.36	61.14	61.31	341803
2015-01-16	60.93	61.37	60.20	60.39	568072
2015-01-20	60.77	61.29	60.41	61.19	525170
2015-01-21	61.22	62.60	61.13	61.40	429850
2015-01-22	61.68	63.62	61.51	63.52	436733
2015-01-23	63.47	64.21	62.91	63.70	273702
2015-01-26	64.72	65.51	63.13	63.52	684173
2015-01-27	62.75	63.82	62.00	62.98	650987
2015-01-28	63.68	63.90	61.64	61.68	485733
2015-01-29	56.00	59.71	51.18	58.50	3676030
2015-01-30	57.25	58.02	56.84	57.06	1192809
2015-02-02	56.74	57.00	55.80	56.39	1178926
2015-02-03	56.45	58.14	55.84	57.98	1265646
2015-02-04	56.87	57.10	54.87	54.95	1014856
2015-02-05	54.94	55.20	53.78	53.96	1144749
2015-02-06	54.20	56.24	54.18	56.17	827759
2015-02-09	56.20	56.97	55.85	56.68	1019184
2015-02-10	56.92	58.81	56.68	58.23	1197208
2015-02-11	58.34	59.18	58.34	58.70	892644
2015-02-12	59.08	60.48	59.08	60.15	780580
2015-02-13	60.34	61.53	60.14	61.33	718455
2015-02-17	61.49	61.62	59.37	59.55	450799
2015-02-18	59.34	60.22	59.03	59.43	526917
2015-02-19	59.38	59.85	58.82	59.70	581317
2015-02-20	59.67	60.82	59.07	60.81	325768
2015-02-23	60.55	60.81	59.72	59.95	336881
2015-02-24	60.03	61.07	60.03	61.05	389217
2015-02-25	60.53	61.08	59.41	59.54	395474
2015-02-26	59.45	59.91	59.08	59.31	188478
2015-02-27	59.07	60.00	58.70	59.79	310223
2015-03-02	59.89	60.78	59.53	60.63	370596
2015-03-03	60.54	60.86	59.84	60.05	330288
2015-03-04	59.90	60.33	59.14	59.39	274177
2015-03-05	59.59	60.85	59.47	60.45	415922
2015-03-06	60.23	60.38	58.95	59.12	282766
2015-03-09	59.18	59.68	59.00	59.04	353827
2015-03-10	58.78	58.78	57.98	57.99	749800
2015-03-11	57.90	59.02	57.71	58.76	391290
2015-03-12	59.16	59.70	58.92	59.57	357099
2015-03-13	59.39	59.96	57.95	58.17	615082
2015-03-16	58.37	59.11	58.04	58.95	305377
2015-03-17	58.54	58.94	58.15	58.58	317680
2015-03-18	58.44	59.82	57.80	59.66	500012
2015-03-19	59.45	59.62	58.70	59.10	316138
2015-03-20	59.38	59.38	58.21	58.65	756787
2015-03-23	58.65	58.73	57.85	58.37	401923
2015-03-24	58.05	58.82	57.92	58.08	307238
2015-03-25	57.98	58.44	56.65	56.70	373682
2015-03-26	56.42	57.30	56.12	56.97	264403
2015-03-27	57.05	58.03	56.68	57.56	460274
2015-03-30	58.06	59.46	57.74	59.16	502241
2015-03-31	59.03	59.80	58.32	59.72	399754
2015-04-01	59.57	59.95	58.82	59.45	390385
2015-04-02	59.41	59.89	59.06	59.33	213511
2015-04-06	58.90	60.50	58.39	60.37	339833
2015-04-07	60.45	60.95	59.97	59.99	275437
2015-04-08	63.40	66.50	61.62	65.06	1876123
2015-04-09	64.94	65.66	62.72	63.00	919523
2015-04-10	63.18	63.18	61.94	62.75	350803
2015-04-13	62.69	63.67	62.30	62.77	317468
2015-04-14	62.75	63.17	62.06	62.74	275824
2015-04-15	62.56	63.00	62.09	62.37	322312
2015-04-16	62.17	62.44	61.40	61.80	410840
2015-04-17	61.32	61.32	60.54	60.86	454308
2015-04-20	61.06	61.67	60.88	61.29	387934
2015-04-21	61.71	62.03	60.53	60.79	279495
2015-04-22	60.74	60.85	59.57	60.29	713670
2015-04-23	60.04	61.15	59.75	60.71	328246
2015-04-24	60.82	60.82	59.85	60.36	254771
2015-04-27	60.71	61.06	59.45	59.63	320930
2015-04-28	59.45	59.97	58.75	58.90	402794
2015-04-29	58.81	60.38	58.74	59.88	961089
2015-04-30	59.51	60.42	59.08	59.24	478566
2015-05-01	59.43	59.85	58.75	59.07	434701
2015-05-04	59.21	59.75	58.61	59.28	462676
2015-05-05	59.26	60.12	58.50	58.79	453682
2015-05-06	58.90	59.24	57.58	57.80	481396
2015-05-07	57.42	58.35	57.25	58.11	596821
2015-05-08	61.68	66.20	61.02	65.85	2407573
2015-05-11	67.00	67.41	65.88	66.59	1081996
2015-05-12	66.60	68.87	66.13	68.79	1106871
2015-05-13	68.99	69.18	67.92	68.46	398845
2015-05-14	68.79	70.68	68.57	69.50	701942
2015-05-15	69.44	69.63	68.54	68.78	393051
2015-05-18	68.58	69.16	68.24	68.30	434119
2015-05-19	68.36	68.60	67.75	68.42	423136
2015-05-20	68.38	68.79	67.99	68.51	436798
2015-05-21	68.29	69.29	67.64	69.15	876835
2015-05-22	69.07	69.91	68.50	69.03	526743
2015-05-26	68.96	69.09	67.42	67.59	785926
2015-05-27	67.85	68.67	67.41	68.27	607518
2015-05-28	67.94	68.14	67.17	67.41	433083
2015-05-29	67.41	67.41	66.37	66.69	494295
2015-06-01	66.72	67.67	66.37	66.60	613197
2015-06-02	66.28	68.10	66.15	67.62	536141
2015-06-03	68.05	69.25	67.46	68.51	483199
2015-06-04	68.04	69.46	67.87	68.00	433868
2015-06-05	67.94	68.24	66.97	68.09	265513
2015-06-08	68.09	68.63	67.38	67.41	251009
2015-06-09	67.35	68.12	66.99	67.31	305026
2015-06-10	67.68	69.01	67.62	68.43	318763
2015-06-11	68.47	69.11	68.42	68.78	257623
2015-06-12	68.06	68.85	68.06	68.55	225237
2015-06-15	68.06	68.26	67.23	67.58	264880
2015-06-16	67.63	68.39	67.39	68.04	297079
2015-06-17	68.27	68.50	67.57	67.89	247192
2015-06-18	68.10	68.75	67.80	68.40	239432
2015-06-19	68.47	69.07	67.91	67.91	659602
2015-06-22	68.41	69.14	67.81	68.13	425405
2015-06-23	68.17	68.65	67.55	68.34	269389
2015-06-24	68.31	68.61	67.28	67.32	246332
2015-06-25	67.63	68.22	67.07	67.24	403188
2015-06-26	67.20	67.71	66.37	66.56	1117569
2015-06-29	65.93	66.72	65.66	65.79	432811
2015-06-30	66.53	66.53	65.54	65.99	476972
2015-07-01	66.53	67.16	65.71	66.04	335874
2015-07-02	66.27	66.56	64.97	65.24	268575
2015-07-06	64.66	65.59	64.45	65.10	384197
2015-07-07	65.04	66.26	64.51	66.19	682732
2015-07-08	65.45	66.31	65.19	65.60	502237
2015-07-09	66.45	67.00	64.52	64.75	550653
2015-07-10	65.37	65.38	64.28	64.29	660237
2015-07-13	64.94	65.00	64.06	64.11	679368
2015-07-14	62.34	63.46	62.34	62.97	837478
2015-07-15	63.22	64.15	62.78	63.79	790472
2015-07-16	63.98	64.98	63.76	64.92	518597
2015-07-17	64.96	65.09	63.99	64.89	372829
2015-07-20	64.88	64.99	63.08	63.46	601922
2015-07-21	63.24	63.77	61.87	61.99	622646
2015-07-22	61.47	61.93	61.23	61.28	524200
2015-07-23	61.62	62.58	61.09	61.15	413177
2015-07-24	60.93	60.93	59.32	59.41	549823
2015-07-27	59.19	59.22	57.85	57.95	664690
2015-07-28	57.86	59.76	57.67	59.50	891628
2015-07-29	58.48	58.73	54.83	56.31	2560668
2015-07-30	55.77	55.77	53.66	53.98	1967130
2015-07-31	53.98	54.63	53.28	53.85	808005
2015-08-03	53.87	54.35	53.54	53.97	723477
2015-08-04	54.00	54.44	53.73	53.86	697493
2015-08-05	54.16	55.31	54.16	54.36	593165
2015-08-06	54.33	54.68	52.82	53.08	477533
2015-08-07	53.08	53.51	51.98	52.39	380215
2015-08-10	52.75	53.82	52.75	53.66	484087
2015-08-11	52.93	53.36	52.24	52.47	503657
2015-08-12	52.11	52.88	51.65	52.74	559599
2015-08-13	52.48	52.90	51.97	52.13	426623
2015-08-14	51.90	53.10	51.64	52.95	560205
2015-08-17	52.94	53.44	52.61	53.34	354355
2015-08-18	53.22	53.65	52.80	52.95	238456
2015-08-19	52.67	52.96	52.11	52.41	281060
2015-08-20	52.11	52.33	51.16	51.21	407508
2015-08-21	50.69	51.18	50.42	50.63	540788
2015-08-24	48.00	51.01	47.38	49.48	744229
2015-08-25	50.54	51.03	47.93	47.98	454285
2015-08-26	48.76	48.80	47.20	48.11	652664
2015-08-27	48.52	49.40	47.94	49.05	556671
2015-08-28	48.82	49.35	48.61	49.29	490393
2015-08-31	49.01	49.87	48.68	49.39	364939
2015-09-01	48.63	48.93	47.77	48.08	587302
2015-09-02	48.68	48.74	48.12	48.73	506999
2015-09-03	48.61	49.38	48.61	49.07	281000
2015-09-04	48.63	48.63	47.86	47.87	364664
2015-09-08	48.35	48.90	47.88	48.85	727031
2015-09-09	48.87	49.19	47.41	47.51	953199
2015-09-10	47.20	48.01	47.19	47.50	1010981
2015-09-11	47.44	47.62	47.14	47.45	463112
2015-09-14	47.45	47.49	46.84	47.01	339967
2015-09-15	47.21	47.55	47.12	47.50	571344
2015-09-16	47.71	48.57	47.27	48.33	369872
2015-09-17	48.39	49.28	48.22	48.53	450776
2015-09-18	48.01	48.20	47.20	47.32	506576
2015-09-21	47.31	47.62	46.83	46.88	421447
2015-09-22	46.29	46.32	45.42	45.65	412246
2015-09-23	45.65	45.88	44.15	44.20	369444
2015-09-24	43.83	44.00	43.19	43.96	452699
2015-09-25	44.16	44.36	43.08	43.12	343931
2015-09-28	42.93	43.01	41.41	41.59	534400
2015-09-29	41.62	41.80	41.14	41.72	567193
2015-09-30	42.18	42.86	41.72	42.08	521841
2015-10-01	42.10	42.24	41.38	41.67	365885
2015-10-02	40.92	41.51	40.51	41.27	485500
2015-10-05	41.44	43.10	41.34	42.82	390547
2015-10-06	42.90	43.72	42.67	43.25	354604
2015-10-07	43.46	45.14	43.46	44.55	649305
2015-10-08	44.45	45.34	44.12	45.20	309844
2015-10-09	45.29	45.77	44.85	45.71	272252
2015-10-12	45.98	46.07	44.71	44.85	324185
2015-10-13	44.27	44.82	43.34	43.43	401460
2015-10-14	43.41	44.13	42.62	42.70	280863
2015-10-15	42.72	43.10	41.76	42.48	352473
2015-10-16	42.50	42.76	41.14	41.50	421574
2015-10-19	41.37	42.08	41.11	41.94	353554
2015-10-20	41.70	42.71	41.60	41.79	350963
2015-10-21	42.28	42.28	41.56	41.60	452293
2015-10-22	41.86	44.00	41.52	43.63	701646
2015-10-23	44.05	44.17	42.85	43.77	492531
2015-10-26	44.00	44.15	42.76	43.24	362353
2015-10-27	43.35	43.67	42.90	43.61	700992
2015-10-28	44.85	45.45	41.45	43.20	1238469
2015-10-29	42.84	45.98	42.56	45.61	1092066
2015-10-30	45.75	46.83	45.75	46.58	753617
2015-11-02	46.47	46.91	46.02	46.67	906322
2015-11-03	46.44	47.28	46.36	46.62	491378
2015-11-04	46.57	47.10	44.26	44.69	661361
2015-11-05	44.69	45.24	44.14	44.61	390925
2015-11-06	44.47	44.60	43.42	43.92	456542
2015-11-09	43.91	44.08	42.13	42.43	561817
2015-11-10	42.18	42.82	42.03	42.55	549545
2015-11-11	42.72	42.74	40.83	40.85	639978
2015-11-12	40.78	40.80	39.11	39.17	537206
2015-11-13	39.00	39.19	38.25	38.80	899271
2015-11-16	38.86	40.30	38.71	40.25	642303
2015-11-17	40.40	40.64	39.80	40.00	475759
2015-11-18	40.15	40.67	39.45	39.76	597878
2015-11-19	39.93	40.41	39.73	40.17	405287
2015-11-20	40.17	40.82	39.22	39.73	805951
2015-11-23	39.39	40.40	39.16	39.75	635241
2015-11-24	39.65	39.77	38.92	39.12	973880
2015-11-25	39.11	39.77	38.92	39.74	295686
2015-11-27	39.56	39.98	39.11	39.44	207713
2015-11-30	39.49	40.26	39.16	40.05	652818
2015-12-01	40.20	40.59	39.97	40.17	736168
2015-12-02	39.98	39.98	38.95	39.06	907369
2015-12-03	39.23	39.55	38.88	38.96	744055
2015-12-04	38.96	39.51	38.14	38.29	1089818
2015-12-07	38.27	38.35	36.93	37.07	662610
2015-12-08	36.68	37.00	35.97	36.78	983672
2015-12-09	36.74	37.85	36.55	36.69	974425
2015-12-10	36.82	37.79	36.72	37.43	574647
2015-12-11	36.90	37.12	35.57	35.70	702685
2015-12-14	35.65	35.95	34.01	34.30	775313
2015-12-15	34.66	35.02	34.05	34.59	753304
2015-12-16	34.98	36.17	34.57	36.02	859753
2015-12-17	36.10	36.10	33.94	33.96	756074
2015-12-18	33.79	34.00	32.84	33.52	1030233
2015-12-21	33.89	34.05	32.82	33.17	746221
2015-12-22	33.25	33.96	32.92	33.55	642059
2015-12-23	33.74	34.42	33.16	34.42	416243
2015-12-24	34.27	34.87	34.13	34.40	245264
2015-12-28	34.20	34.90	33.61	34.42	745105
2015-12-29	35.21	41.00	35.10	40.98	3047246
2015-12-30	40.86	41.14	39.59	39.96	1581179
2015-12-31	39.66	40.10	39.27	39.75	977947
2016-01-04	39.34	40.33	39.11	40.03	1072488
2016-01-05	40.22	40.36	38.57	38.60	1315230
2016-01-06	38.07	38.31	35.72	36.07	1111315
2016-01-07	35.32	36.10	34.76	35.76	1485606
2016-01-08	36.13	36.56	35.71	35.85	897381
2016-01-11	36.00	36.29	35.22	35.52	1103419
2016-01-12	35.82	35.99	33.94	34.64	671730
2016-01-13	34.90	35.48	32.93	33.33	1003263
2016-01-14	33.39	33.39	31.77	32.76	928587
2016-01-15	31.83	33.04	31.20	32.56	1017318
2016-01-19	32.85	32.86	31.41	32.04	963988
2016-01-20	31.54	31.90	30.13	31.47	879701
2016-01-21	31.32	33.10	31.18	31.99	693759
2016-01-22	32.37	32.82	31.03	31.84	899422
2016-01-25	31.55	32.00	30.55	30.66	1022316
2016-01-26	30.83	31.33	30.45	31.00	1201376
2016-01-27	30.75	30.96	29.30	30.37	1464458
2016-01-28	29.47	30.58	26.57	26.82	2831155
2016-01-29	26.76	26.76	24.31	25.50	2885355
2016-02-01	25.03	25.74	24.50	25.19	1662802
2016-02-02	25.05	25.16	23.44	23.53	1433290
2016-02-03	23.84	25.86	23.00	25.79	2078833
2016-02-04	25.88	28.01	25.72	26.96	1720281
2016-02-05	27.06	27.67	26.37	26.90	1606112
2016-02-08	26.73	26.74	25.10	25.63	989342
2016-02-09	25.27	25.86	24.82	25.09	1301229
2016-02-10	25.30	25.88	24.84	25.32	728507
2016-02-11	24.72	24.94	22.94	23.71	1615762
2016-02-12	23.74	24.35	23.37	23.58	957360
2016-02-16	23.87	25.67	23.52	25.49	2873304
2016-02-17	25.85	27.64	25.73	27.38	2352714
2016-02-18	27.34	28.31	27.12	27.87	992277
2016-02-19	27.49	28.34	27.13	27.39	1062885
2016-02-22	28.56	30.00	28.52	29.84	1111743
2016-02-23	29.90	30.93	29.43	30.17	843704
2016-02-24	29.83	29.83	28.08	29.27	726577
2016-02-25	29.27	29.85	28.75	29.61	679896
2016-02-26	29.69	30.58	29.49	30.19	418412
2016-02-29	30.22	30.82	30.22	30.46	560127
2016-03-01	30.72	30.74	29.40	30.29	829775
2016-03-02	30.12	31.20	29.78	31.16	628894
2016-03-03	30.98	31.81	30.98	31.77	757128
2016-03-04	31.87	33.09	31.46	31.66	1020873
2016-03-07	31.28	31.91	31.28	31.76	923649
2016-03-08	31.60	31.60	29.15	29.82	834236
2016-03-09	30.00	30.50	29.59	30.21	443531
2016-03-10	30.23	30.58	28.33	29.70	575947
2016-03-11	29.97	30.44	29.93	30.28	503701
2016-03-14	29.97	30.67	29.73	30.48	364934
2016-03-15	30.20	30.26	29.02	29.34	519297
2016-03-16	29.32	29.95	29.02	29.80	738239
2016-03-17	29.88	32.08	29.49	31.81	932555
2016-03-18	31.61	33.65	31.61	33.11	1233076
2016-03-21	32.80	33.83	32.80	33.25	537954
2016-03-22	32.92	33.45	32.37	33.04	394957
2016-03-23	32.95	33.01	32.00	32.01	441450
2016-03-24	31.65	32.09	30.81	32.02	515687
2016-03-28	32.18	32.20	30.02	30.34	744190
2016-03-29	30.05	31.28	29.34	31.22	590964
2016-03-30	31.51	32.11	30.97	31.77	475148
2016-03-31	31.73	31.93	31.15	31.48	421932
2016-04-01	31.07	31.07	30.35	30.86	442709
2016-04-04	30.69	31.63	30.39	30.44	466855
2016-04-05	30.25	31.40	29.97	30.86	719459
2016-04-06	30.98	31.65	30.61	31.61	630068
2016-04-07	31.57	32.00	31.30	31.38	713931
2016-04-08	31.86	32.99	31.74	32.06	318487
2016-04-11	32.06	32.52	31.63	31.98	364934
2016-04-12	32.36	33.26	32.30	32.88	438315
2016-04-13	33.10	34.44	33.03	34.26	662702
2016-04-14	34.59	35.52	34.44	35.25	617502
2016-04-15	35.10	35.95	35.03	35.73	582095
2016-04-18	35.50	36.27	35.06	35.82	869737
2016-04-19	36.19	36.34	35.59	35.80	394322
2016-04-20	35.88	36.35	35.66	35.87	318634
2016-04-21	36.04	36.42	35.74	35.79	285215
2016-04-22	35.95	36.81	35.95	36.62	448105
2016-04-25	36.40	36.66	35.05	35.25	461816
2016-04-26	35.37	36.34	34.88	36.32	490763
2016-04-27	36.51	37.09	36.30	36.90	459507
2016-04-28	36.68	38.00	36.38	37.61	1097463
2016-04-29	37.58	37.80	36.03	36.18	1054244
2016-05-02	36.15	36.38	34.83	35.72	727110
2016-05-03	35.13	35.33	34.31	34.55	1082634
2016-05-04	33.69	38.74	32.47	37.11	3833406
2016-05-05	37.12	37.39	35.21	35.85	1412496
2016-05-06	35.25	36.12	35.03	35.44	776373
2016-05-09	35.58	36.05	35.20	35.66	884714
2016-05-10	35.76	37.81	35.70	37.70	865487
2016-05-11	37.67	38.12	36.78	37.03	553120
2016-05-12	37.23	37.53	35.69	36.18	525386
2016-05-13	36.15	36.83	35.65	36.01	418261
2016-05-16	36.43	37.46	36.43	37.32	451137
2016-05-17	37.18	38.28	36.86	37.23	586723
2016-05-18	37.04	38.01	36.47	36.75	615783
2016-05-19	36.34	36.94	35.22	35.57	630072
2016-05-20	35.60	36.79	35.60	36.41	424112
2016-05-23	36.42	36.82	35.71	35.75	395165
2016-05-24	35.62	36.54	35.56	36.30	314257
2016-05-25	36.51	37.84	36.51	37.74	469192
2016-05-26	37.80	38.23	37.46	37.81	420485
2016-05-27	37.67	38.20	37.34	37.58	283236
2016-05-31	37.86	38.43	37.41	37.73	445916
2016-06-01	37.41	37.59	36.05	37.39	530816
2016-06-02	37.34	38.41	37.34	38.37	459348
2016-06-03	38.31	38.43	37.24	38.28	402151
2016-06-06	38.33	39.63	38.33	39.25	574729
2016-06-07	39.19	40.00	38.91	39.51	372315
2016-06-08	39.67	40.00	39.15	39.77	443713
2016-06-09	39.64	39.84	39.42	39.70	400588
2016-06-10	39.32	39.36	38.49	38.94	441818
2016-06-13	39.09	39.74	38.04	38.24	397894
2016-06-14	37.98	38.51	36.99	37.42	385296
2016-06-15	37.53	38.87	37.32	37.82	404053
2016-06-16	37.36	37.69	36.71	37.44	426141
2016-06-17	37.44	38.81	37.09	38.27	710130
2016-06-20	38.96	40.00	38.72	38.95	417657
2016-06-21	38.88	39.35	38.65	39.10	517903
2016-06-22	39.05	39.37	38.74	38.94	360875
2016-06-23	39.56	40.09	39.04	39.50	631854
2016-06-24	37.75	37.80	36.04	36.11	4533193
2016-06-27	35.67	35.90	32.61	32.84	973398
2016-06-28	33.34	33.90	32.35	33.01	1076495
2016-06-29	33.57	34.21	33.11	33.87	639550
2016-06-30	33.87	35.52	33.51	35.50	879525
2016-07-01	35.43	36.50	35.14	35.67	510871
2016-07-05	35.30	35.50	33.33	33.65	550274
2016-07-06	33.55	33.76	32.16	33.38	1040674
2016-07-07	33.56	34.56	32.85	33.28	525946
2016-07-08	33.92	35.96	33.77	35.75	952168
2016-07-11	35.56	36.28	35.40	35.95	608642
2016-07-12	36.32	37.17	36.00	36.77	592268
2016-07-13	36.81	37.00	36.31	36.49	451411
2016-07-14	37.09	37.25	36.46	36.91	614828
2016-07-15	37.21	38.03	36.81	37.94	729281
2016-07-18	37.70	38.25	37.00	38.17	414268
2016-07-19	37.89	38.30	37.53	37.87	408754
2016-07-20	37.93	38.86	37.42	38.54	322852
2016-07-21	38.63	39.56	38.63	38.94	546316
2016-07-22	38.61	39.45	38.06	39.40	452705
2016-07-25	39.11	39.32	38.40	38.43	394882
2016-07-26	38.35	39.18	38.08	39.11	510005
2016-07-27	39.28	39.92	38.90	39.31	545360
2016-07-28	35.67	36.36	29.10	29.93	5579886
2016-07-29	29.60	31.05	28.43	30.83	2787074
2016-08-01	30.83	31.18	29.81	30.22	1693134
2016-08-02	30.20	30.49	29.14	29.57	1071839
2016-08-03	29.60	30.70	29.38	30.08	872357
2016-08-04	30.10	30.27	29.09	29.18	1018477
2016-08-05	29.54	30.92	29.37	30.74	787305
2016-08-08	30.64	30.79	30.12	30.29	554487
2016-08-09	30.37	30.71	30.21	30.69	449724
2016-08-10	30.72	30.72	29.90	30.20	484397
2016-08-11	30.15	30.91	29.96	30.83	418313
2016-08-12	30.71	31.02	30.54	31.00	447377
2016-08-15	31.20	32.28	31.03	32.15	584030
2016-08-16	31.86	31.91	30.99	31.54	497936
2016-08-17	31.49	31.50	30.85	31.19	541059
2016-08-18	31.12	32.42	31.01	32.26	497107
2016-08-19	32.14	32.24	31.84	32.05	359696
2016-08-22	31.96	31.98	31.20	31.90	174448
2016-08-23	32.10	32.37	31.98	32.12	263551
2016-08-24	32.06	32.59	31.63	31.66	434415
2016-08-25	31.45	32.55	31.21	31.49	550573
2016-08-26	31.51	32.17	31.25	31.98	517619
2016-08-29	31.98	32.74	31.98	32.52	368406
2016-08-30	32.50	32.58	31.71	32.18	284985
2016-08-31	32.04	32.14	31.34	31.86	435619
2016-09-01	31.87	32.17	31.27	32.17	334210
2016-09-02	32.55	33.75	32.35	33.23	404329
2016-09-06	33.23	33.59	32.39	32.84	403428
2016-09-07	32.81	33.42	32.71	33.25	395406
2016-09-08	33.15	33.23	32.01	33.06	902191
2016-09-09	32.57	32.87	31.44	31.44	412249
2016-09-12	31.04	32.88	30.84	32.72	838163
2016-09-13	32.19	32.60	31.50	32.10	632068
2016-09-14	31.94	32.13	29.53	29.92	1136846
2016-09-15	29.86	30.14	29.40	30.01	762583
2016-09-16	29.95	30.34	28.01	28.67	1648479
2016-09-19	28.99	29.03	27.86	28.01	478001
2016-09-20	28.31	28.31	26.92	26.96	963524
2016-09-21	27.09	27.20	26.31	26.74	971539
2016-09-22	27.00	27.33	26.79	26.92	974136
2016-09-23	26.83	27.11	26.57	26.70	752477
2016-09-26	26.65	27.30	26.36	27.10	543323
2016-09-27	27.00	27.67	26.94	27.30	527416
2016-09-28	27.45	27.87	27.00	27.70	450470
2016-09-29	27.75	27.97	27.01	27.28	518918
2016-09-30	27.58	28.07	27.15	27.88	446337
2016-10-03	27.77	27.93	27.43	27.65	624805
2016-10-04	27.90	28.27	27.32	27.83	588118
2016-10-05	27.62	28.84	27.54	28.48	502858
2016-10-06	27.94	27.94	26.81	27.00	717091
2016-10-07	26.52	26.65	25.20	25.59	1073458
2016-10-10	25.81	26.53	25.81	25.88	610976
2016-10-11	25.69	25.84	24.54	24.73	603662
2016-10-12	24.81	25.10	24.18	24.58	578862
2016-10-13	24.20	24.27	23.93	24.18	538394
2016-10-14	24.40	24.54	23.89	24.10	444647
2016-10-17	24.05	24.30	23.35	23.95	645408
2016-10-18	24.30	24.55	23.30	24.25	1381665
2016-10-19	24.30	24.65	23.40	23.40	650352
2016-10-20	23.45	23.85	23.13	23.65	470731
2016-10-21	23.40	23.90	23.10	23.70	561559
2016-10-24	24.50	24.75	23.50	24.30	981800
2016-10-25	24.30	24.60	23.55	23.80	580104
2016-10-26	23.75	24.80	23.65	24.20	768284
2016-10-27	24.45	24.45	23.73	23.90	580055
2016-10-28	23.35	23.76	23.20	23.50	676418
2016-10-31	23.65	24.03	23.45	23.70	686106
2016-11-01	23.95	24.70	23.95	24.45	791521
2016-11-02	24.50	24.50	23.30	23.90	755684
2016-11-03	24.50	25.45	22.40	23.15	1202896
2016-11-04	22.85	25.68	22.80	25.05	1528583
2016-11-07	25.20	26.15	24.80	25.15	902138
2016-11-08	25.15	25.65	24.45	25.45	889997
2016-11-09	25.90	28.25	25.90	27.85	1095064
2016-11-10	28.70	29.25	27.70	27.80	802039
2016-11-11	27.55	28.98	27.55	28.95	643215
2016-11-14	29.20	31.00	29.00	30.30	1740533
2016-11-15	29.50	29.50	27.80	28.55	912737
2016-11-16	28.25	28.80	28.00	28.15	622847
2016-11-17	28.55	28.55	27.51	27.95	722340
2016-11-18	28.05	28.35	27.15	27.15	681371
2016-11-21	27.50	27.80	26.80	27.30	903009
2016-11-22	27.65	28.70	27.40	28.45	985005
2016-11-23	28.65	29.25	28.40	28.95	530266
2016-11-25	28.80	29.10	28.40	28.90	347453
2016-11-28	28.65	28.90	27.70	27.70	552102
2016-11-29	27.70	27.85	27.15	27.20	395072
2016-11-30	27.50	28.00	27.40	27.80	671643
2016-12-01	27.70	28.45	27.20	27.70	637955
2016-12-02	27.60	27.80	27.00	27.05	443534
2016-12-05	27.55	28.30	27.40	28.10	708965
2016-12-06	27.95	29.00	27.80	28.80	881232
2016-12-07	28.80	29.95	28.55	29.80	749805
2016-12-08	30.30	30.30	29.15	29.95	785274
2016-12-09	29.85	30.20	29.25	29.35	599887
2016-12-12	29.15	29.55	28.25	28.30	600371
2016-12-13	28.30	28.75	27.45	27.90	486358
2016-12-14	27.85	28.05	26.95	27.05	481667
2016-12-15	27.10	27.80	27.00	27.05	577009
2016-12-16	27.20	27.40	26.40	26.60	1217675
2016-12-19	26.55	27.35	26.40	27.35	810518
2016-12-20	27.45	27.75	26.70	27.45	554769
2016-12-21	27.30	27.65	26.75	27.05	341064
2016-12-22	26.90	27.45	26.55	27.25	395320
2016-12-23	27.45	27.60	27.05	27.40	228133
2016-12-27	27.35	28.20	27.35	28.05	372972
2016-12-28	28.10	28.40	27.15	27.15	487266
2016-12-29	27.15	27.45	26.60	26.75	440979
2016-12-30	26.90	26.95	26.30	26.50	690890
2017-01-03	26.90	27.30	26.50	27.10	562086
2017-01-04	27.40	28.65	27.35	28.60	982185
2017-01-05	28.30	28.55	26.90	26.95	607772
2017-01-06	27.10	27.10	26.35	26.65	729036
2017-01-09	26.45	26.60	26.00	26.25	468210
2017-01-10	26.45	26.70	26.20	26.55	599887
2017-01-11	26.50	26.85	26.20	26.80	367782
2017-01-12	26.90	26.90	25.65	26.55	442355
2017-01-13	26.70	27.50	26.65	26.95	432654
2017-01-17	26.90	26.95	25.10	25.45	832791
2017-01-18	25.45	25.90	25.15	25.35	567006
2017-01-19	25.35	25.70	24.65	25.65	576957
2017-01-20	25.75	25.95	24.40	24.60	924386
2017-01-23	24.40	24.75	23.45	23.95	857409
2017-01-24	24.20	25.45	24.00	24.90	666009
2017-01-25	25.45	26.30	25.20	26.00	1004108
2017-01-26	26.15	26.30	25.25	25.65	456267
2017-01-27	25.75	25.95	25.45	25.90	489480
2017-01-30	25.55	26.30	25.10	26.00	673211
2017-01-31	25.75	26.95	25.00	26.75	828602
2017-02-01	27.30	27.45	26.13	27.40	8346526
2017-02-02	27.40	27.75	26.40	27.45	1879434
2017-02-03	27.50	29.00	27.15	28.90	1077828
2017-02-06	28.05	28.75	27.70	27.95	1250564
2017-02-07	28.30	28.45	27.60	28.35	847873
2017-02-08	28.10	28.15	27.40	27.80	683793
2017-02-09	27.90	28.65	27.65	27.75	733746
2017-02-10	28.20	28.50	28.05	28.20	832976
2017-02-13	28.15	28.40	27.50	27.70	880688
2017-02-14	27.55	27.65	26.90	27.20	853394
2017-02-15	27.20	27.21	26.65	27.15	705947
2017-02-16	27.15	27.20	26.40	26.80	595334
2017-02-17	26.65	26.85	26.35	26.80	506598
2017-02-21	27.00	27.10	26.35	26.50	632130
2017-02-22	26.30	26.50	25.95	26.40	526643
2017-02-23	26.45	27.35	26.40	26.70	687074
2017-02-24	26.30	26.95	26.05	26.80	367901
2017-02-27	26.85	28.15	26.75	27.75	947904
2017-02-28	27.70	28.35	27.53	27.80	560666
2017-03-01	28.65	28.80	27.55	27.90	861259
2017-03-02	27.75	28.05	27.10	27.20	568189
2017-03-03	27.30	27.35	26.75	26.85	397130
2017-03-06	26.75	27.00	26.45	26.60	563109
2017-03-07	26.45	26.69	25.95	26.20	621591
2017-03-08	26.35	26.35	25.50	25.55	688665
2017-03-09	25.55	25.75	24.55	24.90	770087
2017-03-10	25.20	25.20	24.33	24.35	645802
2017-03-13	24.35	24.90	24.30	24.50	555513
2017-03-14	24.05	24.35	23.60	24.10	488220
2017-03-15	24.25	24.95	24.10	24.65	775526
2017-03-16	24.80	25.25	24.50	25.00	546954
2017-03-17	25.10	25.45	25.00	25.40	1220542
2017-03-20	25.40	25.80	25.15	25.45	691358
2017-03-21	25.60	25.60	24.30	24.45	1083890
2017-03-22	24.40	24.45	23.80	23.85	712100
2017-03-23	23.85	24.30	23.50	24.10	807102
2017-03-24	24.25	24.50	23.60	23.80	404789
2017-03-27	23.30	24.35	23.00	24.15	688847
2017-03-28	24.00	24.78	23.75	24.65	1013928
2017-03-29	24.65	25.25	24.65	25.00	350315
2017-03-30	25.10	25.50	25.10	25.40	454878
2017-03-31	25.45	26.18	25.45	25.75	679887
2017-04-03	25.80	25.85	24.85	24.95	472061
2017-04-04	24.90	25.60	24.90	25.00	600360
2017-04-05	25.35	25.75	24.60	24.65	545306
2017-04-06	24.60	25.75	24.44	25.30	558249
2017-04-07	25.00	25.50	24.85	25.20	658861
2017-04-10	25.10	26.30	25.05	25.90	615534
2017-04-11	25.65	26.55	25.55	26.05	858218
2017-04-12	25.85	26.05	25.08	25.40	690492
2017-04-13	25.20	25.20	24.80	25.00	750333
2017-04-17	25.10	25.60	24.90	25.50	374820
2017-04-18	25.45	26.10	25.40	26.05	583941
2017-04-19	26.25	26.95	26.00	26.00	487140
2017-04-20	26.20	26.80	26.00	26.55	497189
2017-04-21	26.45	26.70	26.00	26.35	505218
2017-04-24	27.00	27.00	26.15	26.25	616041
2017-04-25	26.55	26.65	26.05	26.20	604987
2017-04-26	26.20	27.05	26.00	26.65	984112
2017-04-27	26.70	26.70	26.20	26.40	413620
2017-04-28	26.60	26.65	26.13	26.20	519879
2017-05-01	26.35	26.50	25.90	26.05	504331
2017-05-02	26.05	26.23	25.75	25.90	315586
2017-05-03	25.75	26.00	24.90	25.05	677454
2017-05-04	25.50	25.50	24.20	24.80	831249
2017-05-05	25.00	25.05	24.60	24.80	569655
2017-05-08	24.60	25.30	24.15	24.85	920094
2017-05-09	24.90	25.15	24.25	24.30	642655
2017-05-10	24.30	24.40	21.23	21.60	2570117
2017-05-11	21.85	22.30	20.55	20.95	1911637
2017-05-12	20.75	20.80	19.65	19.80	1637532
2017-05-15	19.90	20.90	19.80	20.45	1140402
2017-05-16	23.35	25.15	22.15	23.85	2141807
2017-05-17	23.20	23.65	22.76	22.80	1261813
2017-05-18	22.45	22.70	21.80	22.10	709110
2017-05-19	22.20	23.15	22.20	22.95	634728
2017-05-22	23.10	24.50	22.95	24.30	1133863
2017-05-23	24.45	24.90	23.75	24.25	1234210
2017-05-24	28.80	32.90	28.55	31.65	7298588
2017-05-25	32.00	34.50	31.75	33.90	3055508
2017-05-26	33.30	34.65	32.80	33.25	1676544
2017-05-30	33.25	33.50	32.50	32.65	1547571
2017-05-31	33.00	33.00	32.20	32.60	1154892
2017-06-01	32.85	33.85	32.35	33.55	927329
2017-06-02	33.65	34.10	33.40	33.45	814542
2017-06-05	33.25	33.50	32.65	33.15	757922
2017-06-06	32.75	33.50	32.50	33.05	710297
2017-06-07	33.00	33.45	32.55	33.30	615459
2017-06-08	33.25	34.80	32.95	34.50	825968
2017-06-09	34.60	34.75	33.00	33.15	1102769
2017-06-12	33.20	33.85	32.75	33.40	1028362
2017-06-13	33.45	33.50	32.55	33.10	818543
2017-06-14	33.05	33.45	32.50	33.05	834933
2017-06-15	32.60	33.15	32.20	32.55	664110
2017-06-16	32.35	32.50	31.40	31.85	1640248
2017-06-19	31.95	32.15	31.05	31.30	1417018
2017-06-20	31.30	31.30	30.18	30.25	841668
2017-06-21	30.20	30.60	29.50	29.65	508640
2017-06-22	29.60	30.05	28.90	29.05	850642
2017-06-23	29.05	29.70	28.70	29.60	1157861
2017-06-26	29.60	30.05	29.25	29.55	434263
2017-06-27	29.55	30.20	29.45	29.85	740693
2017-06-28	30.10	31.50	30.06	31.10	826123
2017-06-29	31.15	31.45	30.40	31.00	605149
2017-06-30	31.25	32.10	31.10	31.60	724730
2017-07-03	31.70	31.95	31.00	31.60	323105
2017-07-05	31.65	31.75	31.05	31.55	369756
2017-07-06	31.35	32.00	31.18	31.45	491253
2017-07-07	31.45	32.50	31.30	32.20	442435
2017-07-10	32.15	32.25	31.23	32.10	614856
2017-07-11	32.15	32.78	32.00	32.55	498264
2017-07-12	32.75	33.10	32.50	32.85	370350
2017-07-13	32.70	33.40	32.35	33.35	534237
2017-07-14	33.35	33.50	32.90	33.10	504189
2017-07-17	33.15	33.85	32.90	33.50	695536
2017-07-18	33.20	33.75	33.20	33.65	599142
2017-07-19	33.85	34.33	33.65	34.10	347474
2017-07-20	34.10	34.35	33.93	34.10	598287
2017-07-21	34.40	34.50	33.70	34.20	513220
2017-07-24	33.55	33.65	32.90	33.50	790589
2017-07-25	34.18	34.18	33.20	33.30	1150190
2017-07-26	27.40	28.90	26.60	27.30	2507961
2017-07-27	26.90	26.95	24.80	24.95	2382159
2017-07-28	24.85	26.25	24.45	26.20	1938684
2017-07-31	26.20	26.40	25.00	25.60	1657415
2017-08-01	25.75	25.80	25.05	25.60	1055161
2017-08-02	25.70	27.45	25.55	26.90	1697181
2017-08-03	26.95	27.53	26.65	27.45	1105394
2017-08-04	27.55	28.40	27.30	28.20	913347
2017-08-07	28.20	28.48	27.35	27.45	676606
2017-08-08	27.45	28.55	27.45	28.10	700468
2017-08-09	28.05	28.40	27.45	27.70	1373806
2017-08-10	27.50	28.10	27.47	27.80	800784
2017-08-11	27.60	28.30	27.60	27.95	660109
2017-08-14	28.15	28.83	28.00	28.75	835224
2017-08-15	28.95	28.95	27.53	27.75	448378
2017-08-16	27.80	28.15	26.70	27.00	577517
2017-08-17	26.95	27.20	25.60	25.70	512676
2017-08-18	25.50	25.60	24.75	25.30	894074
2017-08-21	25.25	25.25	24.45	24.90	660333
2017-08-22	25.05	25.85	25.00	25.30	555454
2017-08-23	25.10	25.55	24.95	25.15	384135
2017-08-24	25.35	25.80	25.20	25.70	404280
2017-08-25	25.75	25.98	25.55	25.70	402810
2017-08-28	25.85	26.25	25.25	25.75	581996
2017-08-29	25.55	26.50	25.45	26.41	812415
2017-08-30	26.20	26.68	26.10	26.50	491808
2017-08-31	26.60	27.20	26.20	26.30	504498
2017-09-01	26.30	26.95	26.20	26.50	471995
2017-09-05	26.50	26.55	25.33	26.00	624462
2017-09-06	26.15	26.15	25.33	25.55	320553
2017-09-07	25.50	25.85	25.10	25.80	356016
2017-09-08	25.80	25.95	25.40	25.95	477253
2017-09-11	26.20	26.95	25.85	26.25	663854
2017-09-12	26.35	27.05	26.30	27.00	498972
2017-09-13	26.90	27.45	26.75	27.25	449028
2017-09-14	27.30	27.35	26.80	27.35	421016
2017-09-15	27.45	28.25	26.90	27.90	1720058
2017-09-18	28.25	28.65	28.00	28.20	519674
2017-09-19	28.20	28.25	27.83	28.15	527035
2017-09-20	28.20	28.30	27.85	28.05	633249
2017-09-21	27.90	28.20	27.65	27.85	589937
2017-09-22	27.90	28.70	27.90	28.05	866975
2017-09-25	27.90	28.28	27.30	28.00	671094
2017-09-26	27.95	30.05	27.95	29.60	678013
2017-09-27	29.65	30.53	29.15	30.30	725559
2017-09-28	30.25	30.95	30.05	30.20	584172
2017-09-29	30.20	30.30	29.58	29.75	435419
2017-10-02	29.80	31.25	29.74	31.20	730865
2017-10-03	31.10	31.45	30.45	31.20	448540
2017-10-04	31.25	31.45	30.85	31.40	410421
2017-10-05	31.35	32.60	31.35	31.70	476410
2017-10-06	31.70	31.85	31.20	31.70	270527
2017-10-09	31.70	32.55	31.70	32.50	7853631
2017-10-10	32.65	32.75	32.25	32.50	389046
2017-10-11	32.45	32.70	31.75	31.95	374678
2017-10-12	32.00	32.45	31.80	32.35	315996
2017-10-13	32.05	32.48	31.58	31.65	358406
2017-10-16	31.80	32.20	31.00	31.50	421721
2017-10-17	31.35	31.75	31.00	31.45	498480
2017-10-18	31.50	32.10	31.45	31.95	332897
2017-10-19	31.60	31.95	31.33	31.50	381204
2017-10-20	31.85	32.25	31.70	32.20	596258
2017-10-23	32.20	32.20	31.85	31.95	358255
2017-10-24	32.10	32.20	31.80	31.90	352908
2017-10-25	31.70	32.10	31.55	31.90	365281
2017-10-26	32.20	32.30	31.30	31.40	262309
2017-10-27	31.40	31.40	29.95	30.80	490864
2017-10-30	30.60	31.05	30.15	30.55	309812
2017-10-31	30.65	31.45	30.50	31.05	399558
2017-11-01	31.40	31.60	30.50	30.90	342502
2017-11-02	30.95	31.80	30.65	31.60	339119
2017-11-03	31.45	31.45	30.50	30.95	340858
2017-11-06	30.95	31.50	30.95	31.30	237923
2017-11-07	31.50	31.95	31.25	31.75	421953
2017-11-08	31.10	34.58	31.10	34.25	1306042
2017-11-09	33.75	34.20	31.55	31.70	1104297
2017-11-10	31.45	31.85	31.25	31.40	426411
2017-11-13	31.15	31.40	29.20	29.65	610664
2017-11-14	29.45	30.23	28.95	29.95	510421
2017-11-15	29.60	30.10	29.15	29.30	336408
2017-11-16	29.50	30.20	29.45	30.10	286772
2017-11-17	29.85	30.55	29.81	30.05	366834
2017-11-20	30.05	30.53	29.80	30.10	402427
2017-11-21	30.25	30.60	30.00	30.20	366820
2017-11-22	30.20	30.40	29.90	30.00	265656
2017-11-24	30.00	30.15	29.45	30.05	184775
2017-11-27	30.00	30.25	29.75	30.10	286145
2017-11-28	30.25	31.15	29.85	30.90	416425
2017-11-29	30.80	31.80	30.60	30.86	668843
2017-11-30	31.20	31.90	30.80	30.90	590235
2017-12-01	30.85	30.85	28.95	29.50	555623
2017-12-04	30.10	30.20	28.45	28.60	680287
2017-12-05	28.75	28.75	26.70	27.25	889188
2017-12-06	27.10	27.40	26.55	26.65	525819
2017-12-07	26.80	27.55	26.45	26.65	482341
2017-12-08	26.85	26.85	26.15	26.70	563636
2017-12-11	26.65	27.15	26.40	26.50	598668
2017-12-12	26.65	26.95	26.30	26.50	339670
2017-12-13	26.55	27.10	26.45	26.60	776932
2017-12-14	26.60	27.00	26.20	26.65	464544
2017-12-15	26.75	27.70	26.65	27.25	1423905
2017-12-18	27.50	27.90	27.25	27.65	567985
2017-12-19	27.65	27.80	27.05	27.10	390726
2017-12-20	27.25	27.38	26.95	27.10	335842
2017-12-21	27.15	28.05	26.96	27.55	531139
2017-12-22	27.55	27.65	27.15	27.35	374216
2017-12-26	27.30	27.70	27.00	27.45	341513
2017-12-27	27.50	27.75	27.20	27.45	373254
2017-12-28	27.50	27.65	27.30	27.55	268276
2017-12-29	27.65	27.65	27.20	27.20	303778
2018-01-02	27.30	27.95	27.20	27.75	490734
2018-01-03	27.80	27.90	27.10	27.15	372020
2018-01-04	27.30	27.65	27.10	27.40	440524
2018-01-05	27.45	27.60	27.20	27.45	367282
2018-01-08	27.45	27.93	26.80	27.75	578170
2018-01-09	27.80	28.60	27.60	28.20	561667
2018-01-10	28.00	28.10	27.40	27.90	336753
2018-01-11	27.95	28.95	27.90	28.65	391408
2018-01-12	29.40	29.80	28.65	29.35	629032
2018-01-16	29.70	29.90	28.40	28.70	504495
2018-01-17	28.80	28.96	28.30	28.60	336587
2018-01-18	28.70	28.70	27.80	28.30	348709
2018-01-19	28.25	29.15	28.00	29.10	306493
2018-01-22	28.95	28.95	28.10	28.65	339428
2018-01-23	28.85	28.95	27.80	28.45	354702
2018-01-24	28.65	29.75	28.65	28.75	726286
2018-01-25	28.85	28.85	27.40	28.30	455380
2018-01-26	28.45	28.93	28.20	28.85	329619
2018-01-29	28.55	29.70	28.55	29.60	571036
2018-01-30	28.90	29.45	28.55	29.30	561841
2018-01-31	29.70	30.05	29.05	29.15	1145943
2018-02-01	29.15	29.60	26.70	27.65	1619200
2018-02-02	27.05	27.45	25.75	25.85	955651
2018-02-05	25.20	25.75	24.35	24.60	1358419
2018-02-06	24.05	25.85	23.95	25.40	977278
2018-02-07	25.35	26.00	24.70	24.90	871057
2018-02-08	25.10	25.55	24.20	24.20	729055
2018-02-09	24.60	25.10	23.98	24.80	1003119
2018-02-12	24.90	25.15	24.30	24.75	660806
2018-02-13	24.65	24.85	24.25	24.65	577370
2018-02-14	24.30	26.10	24.30	25.95	580638
2018-02-15	26.15	27.73	25.95	27.50	624735
2018-02-16	27.40	28.40	27.35	27.75	558211
2018-02-20	27.65	28.35	27.05	27.05	464277
2018-02-21	27.15	27.50	27.00	27.00	725092
2018-02-22	27.10	27.50	26.85	26.95	401427
2018-02-23	27.25	27.60	27.05	27.45	321412
2018-02-26	27.55	27.95	27.25	27.85	401506
2018-02-27	27.85	28.25	26.80	26.91	468253
2018-02-28	27.15	28.45	27.15	27.95	761285
2018-03-01	28.00	28.00	26.00	26.25	654132
2018-03-02	26.05	26.55	25.70	26.50	440087
2018-03-05	26.25	27.35	26.10	27.15	334547
2018-03-06	27.30	27.80	27.05	27.55	407859
2018-03-07	27.10	27.80	26.60	27.70	272357
2018-03-08	27.85	28.05	27.40	28.00	277783
2018-03-09	28.25	28.90	27.95	28.80	413651
2018-03-12	28.90	29.60	28.61	28.75	680330
2018-03-13	28.75	29.05	28.15	28.25	399275
2018-03-14	28.50	28.50	26.03	26.85	814775
2018-03-15	26.90	27.10	26.63	26.90	288145
2018-03-16	26.95	27.25	26.50	26.85	1298967
2018-03-19	26.65	26.95	26.45	26.90	439517
2018-03-20	26.95	27.20	26.85	26.95	339793
2018-03-21	26.95	27.80	26.90	27.25	665041
2018-03-22	26.85	27.20	25.60	25.70	736502
2018-03-23	25.70	26.10	25.10	25.15	513433
2018-03-26	25.75	26.08	25.45	26.05	661171
2018-03-27	26.20	26.75	25.40	25.55	417852
2018-03-28	25.50	26.00	24.80	25.35	795365
2018-03-29	25.40	25.90	25.00	25.20	584902
2018-04-02	25.20	25.40	24.40	25.15	706829
2018-04-03	25.30	26.10	25.30	25.70	573121
2018-04-04	24.60	26.50	24.60	26.40	431129
2018-04-05	26.55	27.60	26.55	27.60	467696
2018-04-06	27.10	27.45	26.10	26.35	667751
2018-04-09	26.60	27.15	25.80	25.90	481549
2018-04-10	26.55	26.55	25.80	26.40	408925
2018-04-11	26.15	27.05	26.15	26.50	342135
2018-04-12	26.60	27.00	26.35	26.55	468523
2018-04-13	26.35	26.70	24.95	25.05	649179
2018-04-16	25.20	26.10	25.20	25.55	640158
2018-04-17	25.65	25.95	25.30	25.75	558305
2018-04-18	26.00	26.50	26.00	26.30	565472
2018-04-19	26.40	26.85	26.15	26.25	634470
2018-04-20	26.25	26.45	25.20	25.35	532154
2018-04-23	25.25	25.65	24.85	25.00	565392
2018-04-24	25.20	25.48	23.90	24.15	954249
2018-04-25	24.20	24.25	23.40	23.60	648057
2018-04-26	23.85	24.40	23.35	24.10	640230
2018-04-27	24.10	24.40	23.23	24.25	597293
2018-04-30	24.30	24.45	23.60	23.65	670309
2018-05-01	23.40	23.70	23.05	23.40	675259
2018-05-02	23.45	24.00	23.40	23.70	490956
2018-05-03	23.70	24.15	23.18	23.45	366758
2018-05-04	23.35	24.25	23.25	24.05	425600
2018-05-07	24.10	24.90	24.05	24.65	711155
2018-05-08	24.35	25.15	24.35	25.00	512286
2018-05-09	25.15	25.25	24.50	24.65	825870
2018-05-10	22.65	23.35	22.15	22.55	2343235
2018-05-11	21.75	22.85	21.50	22.55	1514215
2018-05-14	22.55	22.80	22.30	22.50	881549
2018-05-15	22.30	22.90	22.25	22.75	609243
2018-05-16	22.85	23.40	22.80	23.30	844772
2018-05-17	23.90	24.80	23.50	24.15	808575
2018-05-18	24.05	24.70	23.95	24.65	789507
2018-05-21	24.95	25.25	24.88	25.10	424044
2018-05-22	25.25	25.25	24.30	24.45	963028
2018-05-23	24.25	24.55	24.00	24.10	433665
2018-05-24	23.95	24.05	23.20	23.45	1077629
2018-05-25	23.35	23.45	22.50	22.55	676935
2018-05-29	22.30	22.45	21.23	21.30	1350378
2018-05-30	21.50	22.63	21.40	22.41	808839
2018-05-31	22.30	22.35	21.00	21.20	959088
2018-06-01	21.35	22.20	21.05	21.40	735236
2018-06-04	21.50	21.60	20.90	21.20	1077234
2018-06-05	21.10	21.35	19.95	20.15	1329184
2018-06-06	20.20	20.90	19.65	20.80	1205669
2018-06-07	20.90	21.53	20.85	21.35	909937
2018-06-08	21.30	22.05	21.15	21.95	912916
2018-06-11	22.00	22.35	21.70	21.95	528404
2018-06-12	22.00	22.10	21.28	21.70	680278
2018-06-13	21.80	22.05	21.48	21.55	609767
2018-06-14	21.60	21.95	21.00	21.15	778514
2018-06-15	21.00	21.05	20.25	20.45	1892665
2018-06-18	20.20	20.40	19.70	20.10	687790
2018-06-19	19.95	20.45	19.75	20.00	742811
2018-06-20	20.15	20.55	19.90	19.95	868738
2018-06-21	19.95	20.05	19.48	19.95	731118
2018-06-22	20.25	20.70	19.65	19.95	709560
2018-06-25	19.75	20.20	19.40	19.60	799620
2018-06-26	19.50	19.60	19.05	19.35	900073
2018-06-27	19.35	19.70	18.85	18.95	640472
2018-06-28	18.70	18.90	18.30	18.70	687754
2018-06-29	19.00	20.35	18.86	19.60	811846
2018-07-02	19.35	19.55	18.85	19.20	633620
2018-07-03	19.40	19.60	19.10	19.30	283516
2018-07-05	19.45	19.60	18.80	19.05	584330
2018-07-06	19.05	19.73	18.85	19.45	487288
2018-07-09	19.55	20.10	19.55	19.70	514818
2018-07-10	19.80	20.05	19.48	19.85	366320
2018-07-11	19.65	19.70	19.25	19.30	542242
2018-07-12	19.55	19.95	18.90	19.60	441396
2018-07-13	19.45	20.10	19.45	20.10	299548
2018-07-16	20.15	20.55	19.58	19.85	410604
2018-07-17	19.85	20.15	19.35	19.65	355271
2018-07-18	19.65	19.80	19.15	19.45	442798
2018-07-19	19.15	19.25	18.55	18.95	985889
2018-07-20	18.95	18.98	18.45	18.60	951273
2018-07-23	18.50	18.75	17.75	18.20	597899
2018-07-24	18.45	19.35	18.20	19.20	688589
2018-07-25	18.95	19.35	18.45	19.30	471540
2018-07-26	19.45	20.35	19.40	19.95	882281
2018-07-27	19.90	20.15	19.45	19.85	380711
2018-07-30	19.85	20.60	19.85	20.30	603438
2018-07-31	20.30	20.95	20.25	20.85	479265
2018-08-01	20.85	20.85	19.80	19.90	444764
2018-08-02	19.70	20.05	19.20	19.55	474811
2018-08-03	19.50	19.80	19.10	19.20	535655
2018-08-06	19.10	19.85	19.05	19.70	470973
2018-08-07	19.90	20.35	19.70	20.10	561272
2018-08-08	20.60	23.85	19.60	23.55	1368562
2018-08-09	23.50	24.85	23.35	23.75	992145
2018-08-10	23.65	23.65	22.70	23.10	847062
2018-08-13	23.35	23.35	21.90	22.10	740579
2018-08-14	22.20	22.40	21.45	21.95	922793
2018-08-15	21.70	21.80	20.95	21.10	674218
2018-08-16	20.50	21.30	20.40	20.50	779524
2018-08-17	20.45	21.50	20.10	21.00	704175
2018-08-20	21.00	21.60	20.95	21.00	600151
2018-08-21	21.20	21.70	20.80	21.65	544669
2018-08-22	21.60	21.75	21.15	21.20	314578
2018-08-23	21.20	21.30	20.60	21.20	379984
2018-08-24	21.35	21.60	20.90	21.15	629395
2018-08-27	21.10	21.73	21.10	21.40	241157
2018-08-28	21.65	21.75	21.35	21.60	278832
2018-08-29	21.70	22.05	21.55	21.96	358266
2018-08-30	21.85	21.95	20.95	21.00	726287
2018-08-31	20.85	21.05	20.40	20.80	426706
2018-09-04	20.65	20.65	19.95	20.10	723190
2018-09-05	20.00	20.50	19.75	20.40	464622
2018-09-06	20.50	21.00	20.15	20.25	682344
2018-09-07	20.25	20.65	20.20	20.55	349139
2018-09-10	20.75	21.10	20.25	20.70	411028
2018-09-11	20.60	21.65	20.35	21.55	507087
2018-09-12	21.70	22.10	21.25	21.85	330621
2018-09-13	22.05	22.70	21.90	22.25	400535
2018-09-14	22.25	22.90	22.20	22.85	437397
2018-09-17	22.90	23.25	22.35	22.90	589142
2018-09-18	23.05	23.60	22.85	23.30	576829
2018-09-19	23.30	23.50	23.00	23.20	522799
2018-09-20	23.50	23.50	22.85	23.05	276447
2018-09-21	23.20	23.70	23.00	23.35	1325550
2018-09-24	23.20	23.40	22.70	22.70	395120
2018-09-25	22.90	23.15	22.65	22.85	274610
2018-09-26	22.80	23.15	22.33	22.45	405242
2018-09-27	22.50	23.05	22.20	22.70	401567
2018-09-28	22.55	23.60	22.55	23.30	400292
2018-10-01	23.47	23.70	22.62	22.86	404587
2018-10-02	22.84	23.14	22.09	22.54	396073
2018-10-03	22.72	23.01	22.10	22.69	446679
2018-10-04	22.61	22.75	22.07	22.15	402575
2018-10-05	22.15	22.55	21.69	22.00	401038
2018-10-08	21.83	22.01	21.45	21.51	583391
2018-10-09	21.44	21.68	19.86	20.08	836500
2018-10-10	20.40	20.40	18.44	19.34	1011395
2018-10-11	19.19	19.79	19.10	19.13	687545
2018-10-12	19.47	19.47	18.54	18.56	528297
2018-10-15	18.70	19.12	18.65	18.91	362158
2018-10-16	19.08	19.54	18.55	19.49	388487
2018-10-17	19.20	19.91	18.97	19.49	792189
2018-10-18	19.06	19.06	18.26	18.57	667345
2018-10-19	18.68	19.07	18.52	18.65	386140
2018-10-22	18.71	18.82	18.25	18.44	317277
2018-10-23	18.05	18.45	17.89	18.15	262599
2018-10-24	18.33	18.34	17.12	17.18	868438
2018-10-25	17.34	17.57	16.80	17.42	618613
2018-10-26	17.26	17.59	16.85	17.27	488615
2018-10-29	17.51	17.93	16.90	17.22	714397
2018-10-30	17.15	18.10	17.13	18.03	505702
2018-10-31	18.31	18.77	18.00	18.25	851040
2018-11-01	18.43	19.90	18.26	19.74	606795
2018-11-02	20.00	20.09	19.28	19.99	476059
2018-11-05	20.04	20.34	19.35	20.00	719812
2018-11-06	19.88	21.03	19.88	21.00	705637
2018-11-07	21.15	21.91	20.70	21.62	692687
2018-11-08	21.00	21.00	19.19	19.62	1248874
2018-11-09	19.50	22.26	19.50	21.89	1030171
2018-11-12	21.91	22.00	20.83	21.34	853173
2018-11-13	21.50	21.95	20.07	20.34	2028907
2018-11-14	20.50	20.54	19.22	19.32	743721
2018-11-15	19.07	19.19	18.14	18.67	805116
2018-11-16	18.39	18.68	17.55	18.63	1407126
2018-11-19	18.52	18.56	17.17	17.39	1078184
2018-11-20	17.04	17.04	15.80	15.98	785726
2018-11-21	16.18	16.38	15.75	15.98	541133
2018-11-23	15.75	16.38	15.75	16.13	266786
2018-11-26	16.35	16.62	15.73	16.29	534836
2018-11-27	16.21	16.40	15.91	16.04	570271
2018-11-28	16.09	16.89	15.94	16.73	655178
2018-11-29	16.63	17.05	16.51	16.86	391912
2018-11-30	16.70	16.81	16.45	16.81	580274
2018-12-03	17.19	17.41	16.66	16.93	553950
2018-12-04	16.97	17.24	15.90	15.94	603581
2018-12-06	15.53	15.78	14.91	15.66	897305
2018-12-07	15.74	16.26	14.85	15.04	891171
2018-12-10	14.94	15.22	14.53	14.67	630917
2018-12-11	14.93	15.08	13.79	13.98	740294
2018-12-12	14.31	14.83	14.24	14.35	784715
2018-12-13	14.27	14.27	13.08	13.11	822262
2018-12-14	12.85	13.38	12.85	13.23	678698
2018-12-17	13.50	13.85	13.14	13.21	1101439
2018-12-18	13.29	13.40	13.15	13.24	771533
2018-12-19	13.23	13.67	12.37	12.53	1109769
2018-12-20	12.53	13.01	12.13	12.54	893350
2018-12-21	12.62	12.84	12.10	12.15	2850655
2018-12-24	12.14	12.27	11.64	12.04	586511
2018-12-26	12.03	12.58	11.46	12.55	825335
2018-12-27	12.26	12.45	11.38	11.75	1277803
2018-12-28	11.71	12.17	11.64	11.97	773628
2018-12-31	12.03	12.07	11.36	11.50	649218
2019-01-02	11.36	12.03	11.16	12.00	865037
2019-01-03	11.97	12.02	11.38	11.43	632046
2019-01-04	11.44	12.21	11.37	12.03	490979
2019-01-07	11.94	12.17	11.48	12.12	934682
2019-01-08	12.28	13.01	12.27	12.94	955120
2019-01-09	13.08	13.57	12.89	13.29	1419509
2019-01-10	13.17	13.76	12.90	13.74	648280
2019-01-11	13.55	13.80	13.34	13.77	599028
2019-01-14	13.48	13.97	13.09	13.72	580260
2019-01-15	13.70	14.11	13.60	14.10	452010
2019-01-16	14.11	14.46	13.51	13.53	681206
2019-01-17	13.41	13.93	13.32	13.69	529363
2019-01-18	13.84	14.39	13.62	14.14	540148
2019-01-22	13.83	13.85	13.17	13.35	513958
2019-01-23	13.47	13.70	13.00	13.27	409287
2019-01-24	14.08	17.67	13.59	16.72	2654884
2019-01-25	17.16	17.40	16.57	17.06	1757390
2019-01-28	16.84	17.25	16.75	17.05	755336
2019-01-29	17.05	17.52	16.98	17.25	865088
2019-01-30	17.42	17.88	17.13	17.41	1046075
2019-01-31	17.31	17.86	17.06	17.85	534098
2019-02-01	17.91	18.06	17.52	18.01	605595
2019-02-04	18.01	18.61	18.00	18.61	735108
2019-02-05	18.60	19.26	18.32	19.20	760212
2019-02-06	19.08	20.00	18.81	19.76	944679
2019-02-07	19.72	20.95	19.72	20.92	1700584
2019-02-08	20.97	22.42	20.93	21.68	1319133
2019-02-11	23.40	23.59	21.78	22.58	1371574
2019-02-12	22.80	23.27	22.47	22.69	1110081
2019-02-13	22.69	23.19	22.59	23.04	553204
2019-02-14	22.85	23.32	22.80	23.07	616902
2019-02-15	23.06	23.34	22.80	23.24	781811
2019-02-19	23.13	23.70	23.10	23.30	628022
2019-02-20	23.28	23.42	22.83	23.00	653200
2019-02-21	23.11	23.28	22.86	23.22	717985
2019-02-22	23.22	23.37	22.96	23.31	492501
2019-02-25	23.42	23.85	23.34	23.35	708069
2019-02-26	23.28	23.30	22.55	22.69	730723
2019-02-27	22.54	23.32	22.21	23.23	647459
2019-02-28	23.24	23.29	22.95	23.16	492477
2019-03-01	23.33	23.40	22.90	22.99	488925
2019-03-04	23.00	23.46	22.68	22.73	522469
2019-03-05	22.77	22.92	22.58	22.67	363803
2019-03-06	22.52	22.67	21.62	21.66	469066
2019-03-07	21.68	21.69	20.91	21.43	394076
2019-03-08	21.34	21.42	21.00	21.24	425572
2019-03-11	20.29	20.58	19.85	20.54	1034693
2019-03-12	20.51	20.70	19.92	20.30	908570
2019-03-13	20.45	20.53	19.67	19.73	986903
2019-03-14	20.05	20.53	19.81	20.23	853758
2019-03-15	20.21	20.89	19.77	20.79	3008237
2019-03-18	20.73	21.10	20.38	21.02	892310
2019-03-19	21.10	21.23	20.17	20.35	526995
2019-03-20	20.24	20.49	19.87	19.97	416775
2019-03-21	19.89	20.91	19.89	20.84	862831
2019-03-22	20.78	20.78	19.17	19.18	614673
2019-03-25	19.21	19.40	18.85	19.02	420192
2019-03-26	19.22	19.33	18.57	18.85	325232
2019-03-27	18.86	19.31	18.86	19.07	421195
2019-03-28	19.11	19.44	18.90	19.16	272438
2019-03-29	19.30	19.54	18.99	19.06	545136
2019-04-01	19.28	19.89	19.26	19.83	454720
2019-04-02	19.79	20.03	19.56	19.63	367744
2019-04-03	19.81	19.88	19.07	19.32	309589
2019-04-04	19.48	21.48	19.37	21.37	1084737
2019-04-05	23.14	26.00	23.00	23.99	4138329
2019-04-08	22.80	22.96	22.07	22.51	1079246
2019-04-09	22.44	22.54	21.12	21.28	738195
2019-04-10	21.29	22.06	21.25	22.04	519225
2019-04-11	22.08	22.44	21.91	22.08	274376
2019-04-12	22.40	22.91	22.22	22.64	431575
2019-04-15	22.62	22.93	22.34	22.74	400923
2019-04-16	22.95	23.59	22.59	23.50	414130
2019-04-17	23.69	23.93	23.11	23.50	597703
2019-04-18	23.49	24.05	23.49	23.92	371838
2019-04-22	23.77	24.06	23.61	24.00	367128
2019-04-23	24.05	24.39	23.87	24.05	579511
2019-04-24	24.03	24.17	23.73	24.00	486387
2019-04-25	23.82	24.03	23.31	23.78	319486
2019-04-26	23.75	23.98	23.56	23.95	287850
2019-04-29	23.94	24.11	23.86	23.98	290080
2019-04-30	24.04	24.18	23.69	23.73	431503
2019-05-01	23.85	24.04	22.78	22.85	591874
2019-05-02	22.72	23.57	22.72	23.34	377913
2019-05-03	23.49	23.91	23.17	23.88	338317
2019-05-06	23.23	24.08	23.23	24.02	317536
2019-05-07	23.72	23.87	23.26	23.37	580231
2019-05-08	24.10	24.86	23.61	24.42	2573549
2019-05-09	24.18	24.39	22.17	22.85	1460481
2019-05-10	22.76	23.03	22.02	22.46	878783
2019-05-13	22.01	22.01	20.80	21.30	967464
2019-05-14	21.54	21.70	21.08	21.50	510246
2019-05-15	21.28	21.72	20.99	21.52	251334
2019-05-16	21.50	21.75	20.43	20.45	857919
2019-05-17	20.29	20.87	20.22	20.75	899680
2019-05-20	20.63	21.21	20.49	20.97	557971
2019-05-21	21.09	21.89	21.05	21.84	278523
2019-05-22	21.68	21.94	21.33	21.45	217495
2019-05-23	21.17	21.19	20.48	20.80	493315
2019-05-24	21.06	21.30	20.69	21.03	323209
2019-05-28	21.12	21.23	20.82	20.89	227067
2019-05-29	20.82	20.82	20.16	20.39	224278
2019-05-30	20.44	20.65	19.78	20.06	249382
2019-05-31	19.72	19.93	19.18	19.39	385783
2019-06-03	19.35	19.70	19.12	19.41	549362
2019-06-04	19.61	20.50	19.61	20.37	452735
2019-06-05	20.36	20.62	19.67	19.86	226841
2019-06-06	19.67	19.98	19.24	19.60	269419
2019-06-07	19.58	20.09	19.33	19.99	300048
2019-06-10	20.29	20.88	20.22	20.48	443105
2019-06-11	20.61	21.06	20.35	20.50	420393
2019-06-12	20.45	20.64	19.93	19.99	366121
2019-06-13	19.95	20.48	19.67	20.44	439376
2019-06-14	20.44	20.51	20.04	20.05	356863
2019-06-17	19.98	20.04	18.28	18.67	832901
2019-06-18	18.64	19.47	18.54	19.36	455285
2019-06-19	19.44	19.44	18.71	18.93	398789
2019-06-20	19.18	19.34	18.78	18.91	375101
2019-06-21	18.72	18.95	18.33	18.87	2077514
2019-06-24	18.78	19.07	18.57	18.64	367670
2019-06-25	18.69	19.81	18.51	19.40	526938
2019-06-26	19.44	20.39	19.39	20.24	403117
2019-06-27	20.23	21.49	20.13	21.45	789256
2019-06-28	21.48	22.97	21.43	22.90	1516094
2019-07-01	23.20	24.14	22.61	22.95	528238
2019-07-02	23.00	23.00	22.42	22.80	314187
2019-07-03	22.93	23.16	22.73	22.93	166085
2019-07-05	22.82	23.27	22.70	23.24	295147
2019-07-08	23.16	23.50	23.05	23.45	383684
2019-07-09	23.12	23.15	22.65	23.01	458372
2019-07-10	23.26	23.50	22.74	22.90	341816
2019-07-11	22.88	23.16	22.64	23.10	326683
2019-07-12	22.93	23.41	22.81	23.28	284329
2019-07-15	23.20	23.25	22.68	23.15	485516
2019-07-16	23.21	23.45	22.95	22.96	286857
2019-07-17	22.73	22.73	22.04	22.32	226313
2019-07-18	22.25	22.25	21.34	21.78	329215
2019-07-19	21.75	22.79	21.74	22.33	435600
2019-07-22	22.30	22.39	21.96	22.15	386133
2019-07-23	22.30	22.51	21.85	21.89	504546
2019-07-24	21.75	22.63	21.75	22.57	343095
2019-07-25	22.56	22.59	21.70	22.10	340961
2019-07-26	22.10	22.50	21.84	22.35	364810
2019-07-29	22.20	22.25	21.58	21.92	377300
2019-07-30	21.80	21.99	21.25	21.96	496297
2019-07-31	22.00	25.55	22.00	24.23	1253544
2019-08-01	24.24	25.38	23.93	24.88	675776
2019-08-02	24.95	25.16	24.04	24.93	421797
2019-08-05	24.30	24.30	22.59	23.05	408720
2019-08-06	23.18	23.71	22.51	23.15	416901
2019-08-07	22.82	23.55	22.42	23.33	322268
2019-08-08	23.47	24.22	23.47	24.05	256047
2019-08-09	23.91	24.04	22.81	23.35	259271
2019-08-12	23.07	23.34	22.73	22.90	431457
2019-08-13	23.00	23.69	22.67	23.01	152737
2019-08-14	22.57	22.57	21.23	21.27	540183
2019-08-15	21.40	21.40	20.60	20.98	326809
2019-08-16	21.11	21.97	21.07	21.88	174255
2019-08-19	22.25	22.67	22.03	22.31	296761
2019-08-20	22.30	22.30	21.92	21.99	192867
2019-08-21	22.30	22.53	21.89	22.49	190821
2019-08-22	22.50	22.80	22.16	22.65	225658
2019-08-23	21.50	21.70	19.88	21.24	986074
2019-08-26	21.45	21.46	20.26	20.75	368618
2019-08-27	20.94	21.09	20.39	20.42	376181
2019-08-28	20.38	21.03	20.21	20.65	211806
2019-08-29	20.81	21.10	20.61	20.72	242453
2019-08-30	20.81	21.03	20.11	20.78	308180
2019-09-03	20.51	20.51	19.94	20.41	380519
2019-09-04	20.74	21.23	20.74	20.90	185761
2019-09-05	21.34	22.30	21.28	22.03	482476
2019-09-06	22.02	22.33	21.62	22.06	236843
2019-09-09	22.07	23.02	22.05	22.49	295529
2019-09-10	22.60	23.24	22.12	23.19	499436
2019-09-11	23.36	24.62	23.24	24.52	667174
2019-09-12	24.52	25.11	24.22	24.26	467916
2019-09-13	24.74	26.00	24.19	25.33	1612666
2019-09-16	25.08	25.75	24.68	25.52	886517
2019-09-17	25.50	25.66	25.02	25.58	324415
2019-09-18	25.49	25.58	24.78	25.19	575922
2019-09-19	25.32	25.50	24.85	24.91	411422
2019-09-20	24.92	25.29	23.86	24.62	1869333
2019-09-23	24.37	24.62	23.94	24.25	490952
2019-09-24	24.40	24.64	23.50	23.74	513525
2019-09-25	23.80	24.65	23.75	24.50	529093
2019-09-26	24.57	24.57	23.80	23.99	199220
2019-09-27	24.24	24.39	23.39	23.52	451619
2019-09-30	23.60	23.81	22.86	22.88	477848
2019-10-01	22.95	23.22	21.13	21.16	389948
2019-10-02	20.75	20.91	20.13	20.36	482667
2019-10-03	20.20	20.55	19.85	20.18	435053
2019-10-04	20.19	20.64	19.99	20.28	251961
2019-10-07	20.15	20.84	20.14	20.58	788849
2019-10-08	20.13	20.53	20.10	20.26	462364
2019-10-09	20.91	21.01	20.21	20.27	612355
2019-10-10	20.48	20.75	20.20	20.34	379087
2019-10-11	20.84	21.39	20.65	21.26	417225
2019-10-14	21.05	21.20	20.69	21.09	235385
2019-10-15	21.22	21.35	20.89	21.12	279405
2019-10-16	21.02	21.64	21.02	21.40	241124
2019-10-17	21.52	21.87	21.40	21.65	257486
2019-10-18	21.54	21.62	20.46	20.49	625617
2019-10-21	20.66	20.93	20.16	20.35	574660
2019-10-22	20.33	20.52	20.00	20.07	284601
2019-10-23	20.04	20.67	19.90	20.63	400100
2019-10-24	20.74	20.74	20.07	20.17	173820
2019-10-25	20.08	20.66	19.97	20.08	200818
2019-10-28	20.32	20.81	20.29	20.62	286282
2019-10-29	20.47	21.09	20.47	20.96	302125
2019-10-30	20.81	21.36	20.75	21.21	266239
2019-10-31	21.07	21.34	20.57	20.77	351880
2019-11-01	20.94	22.00	20.94	21.95	346808
2019-11-04	22.31	22.91	22.09	22.78	319598
2019-11-05	22.90	23.37	22.67	22.83	334979
2019-11-06	22.80	23.03	22.55	22.77	371319
2019-11-07	24.95	27.64	24.50	26.36	1254161
2019-11-08	26.64	28.15	26.41	27.70	972065
2019-11-11	27.45	27.92	27.07	27.85	593138
2019-11-12	27.90	28.64	27.83	28.46	901979
2019-11-13	28.12	28.78	27.92	28.50	541206
2019-11-14	28.38	28.67	28.03	28.40	463570
2019-11-15	28.71	28.92	28.34	28.49	478036
2019-11-18	28.42	28.94	28.21	28.62	557004
2019-11-19	28.81	28.85	28.37	28.46	399827
2019-11-20	28.19	28.60	28.12	28.39	438174
2019-11-21	28.50	28.58	27.92	28.50	447152
2019-11-22	28.50	28.72	28.17	28.48	323990
2019-11-25	28.52	29.25	28.52	29.20	317067
2019-11-26	29.09	29.38	28.66	28.68	291721
2019-11-27	28.81	29.05	27.67	27.87	290374
2019-11-29	27.53	28.05	27.38	27.71	114208
2019-12-02	27.70	28.08	27.10	27.16	315746
2019-12-03	26.77	27.39	26.43	26.60	497634
2019-12-04	26.87	27.84	26.87	27.47	595964
2019-12-05	27.63	28.21	27.13	28.15	328553
2019-12-06	28.73	29.04	28.61	28.94	346780
2019-12-09	28.58	29.23	28.44	29.10	536848
2019-12-10	29.00	29.12	28.75	28.84	499512
2019-12-11	28.78	29.00	28.15	28.89	286788
2019-12-12	28.77	29.25	28.55	29.10	400449
2019-12-13	28.92	29.32	28.61	28.82	354607
2019-12-16	28.50	28.50	26.81	27.03	745157
2019-12-17	27.11	27.26	26.72	26.97	601841
2019-12-18	27.17	28.04	27.06	27.40	705504
2019-12-19	27.39	27.39	25.99	26.27	552398
2019-12-20	26.38	26.57	25.98	26.30	1240229
2019-12-23	26.60	26.77	25.98	26.52	298132
2019-12-24	26.55	26.72	26.31	26.51	124246
2019-12-26	26.51	26.62	25.74	25.96	207448
2019-12-27	26.02	26.06	25.45	25.49	261283
2019-12-30	25.31	25.48	24.86	24.88	413200
2019-12-31	24.85	25.49	24.76	25.27	592444
2020-01-02	25.46	25.47	24.08	25.13	529631
2020-01-03	24.66	25.85	24.66	25.80	507069
2020-01-06	25.65	25.99	25.40	25.78	313593
2020-01-07	25.86	25.98	25.56	25.80	260897
2020-01-08	25.87	26.10	25.64	25.82	305108
2020-01-09	26.08	26.16	25.52	25.92	228797
2020-01-10	25.86	25.88	23.56	23.63	600619
2020-01-13	23.70	23.88	23.10	23.12	586364
2020-01-14	23.11	23.80	22.75	23.36	399939
2020-01-15	23.07	23.26	22.80	23.06	248951
2020-01-16	23.28	23.68	23.15	23.23	190302
2020-01-17	23.39	23.47	22.53	22.66	371258
2020-01-21	22.51	22.61	21.70	22.04	396464
2020-01-22	22.14	22.26	21.73	21.89	424589
2020-01-23	21.65	22.44	21.26	22.06	558365
2020-01-24	22.20	22.26	21.54	22.08	443882
2020-01-27	21.37	21.87	21.17	21.45	430896
2020-01-28	21.59	21.69	21.10	21.26	294280
2020-01-29	21.47	21.59	20.73	21.08	375607
2020-01-30	20.73	21.07	20.44	21.00	499409
2020-01-31	20.77	21.06	20.29	20.43	474528
2020-02-03	20.60	20.64	20.31	20.50	493344
2020-02-04	20.98	21.19	20.66	21.14	413338
2020-02-05	21.50	22.28	21.31	21.87	454663
2020-02-06	23.24	25.66	23.04	24.34	778120
2020-02-07	24.16	24.16	22.44	23.03	470927
2020-02-10	22.52	23.84	22.52	23.78	457497
2020-02-11	23.81	24.92	23.77	24.11	391798
2020-02-12	24.42	24.55	24.06	24.07	320889
2020-02-13	23.77	24.42	23.76	24.10	289296
2020-02-14	24.14	24.18	23.38	23.78	330263
2020-02-18	23.80	24.52	23.80	24.17	392177
2020-02-19	24.28	24.47	23.61	24.20	328026
2020-02-20	24.00	24.46	23.87	24.35	375961
2020-02-21	24.10	24.21	23.85	24.04	224033
2020-02-24	22.99	23.30	22.50	22.86	389955
2020-02-25	23.00	23.11	20.61	20.94	341670
2020-02-26	21.20	21.48	20.33	20.46	288162
2020-02-27	19.66	19.67	18.68	18.64	793197
2020-02-28	17.80	19.01	17.35	19.00	846564
2020-03-02	19.12	19.31	17.16	18.55	1059554
2020-03-03	18.46	19.14	17.83	17.90	678974
2020-03-04	18.25	18.37	17.20	18.15	625373
2020-03-05	17.43	17.49	15.99	16.23	645021
2020-03-06	15.30	16.59	15.30	16.15	842900
2020-03-09	14.65	14.85	13.95	14.55	751154
2020-03-10	15.28	15.30	14.42	15.13	523232
2020-03-11	14.35	14.61	12.62	12.68	695582
2020-03-12	11.30	11.30	8.27	8.81	1527331
2020-03-13	9.56	9.80	6.42	9.08	2537773
2020-03-16	7.75	7.75	6.10	6.51	1261614
2020-03-17	6.70	6.72	4.58	5.41	2188268
2020-03-18	4.73	4.77	3.19	3.43	2609651
2020-03-19	3.45	4.93	3.02	4.55	1857692
2020-03-20	5.01	6.95	4.77	5.01	2290868
2020-03-23	4.86	5.26	4.00	4.72	1271712
2020-03-24	5.19	5.77	4.98	5.16	923378
2020-03-25	5.68	7.47	5.57	6.37	2058567
2020-03-26	6.63	8.94	6.53	8.39	2143799
2020-03-27	7.97	8.01	7.01	7.09	1240092
2020-03-30	7.12	7.13	6.12	6.45	862283
2020-03-31	6.40	7.37	6.40	6.76	1009837
2020-04-01	6.25	6.68	5.01	5.16	1245477
2020-04-02	5.17	5.99	5.06	5.14	913987
2020-04-03	5.14	5.29	4.47	4.69	870151
2020-04-06	5.16	5.82	5.16	5.80	1089165
2020-04-07	6.38	7.97	6.38	6.62	1944343
2020-04-08	6.93	7.44	6.93	7.14	1527014
2020-04-09	7.52	8.07	7.45	7.56	1238378
2020-04-13	7.68	7.77	6.38	6.49	990260
2020-04-14	6.90	7.15	6.12	6.71	1436710
2020-04-15	6.48	6.70	6.03	6.41	851891
2020-04-16	6.33	6.34	5.73	5.83	951461
2020-04-17	6.69	7.75	6.61	7.01	2075208
2020-04-20	6.62	6.87	6.25	6.51	1587462
2020-04-21	6.38	6.82	6.00	6.08	1213610
2020-04-22	6.35	6.45	5.66	5.70	1090993
2020-04-23	5.79	6.18	5.62	6.06	1287843
2020-04-24	6.14	6.25	5.34	5.51	1325416
2020-04-27	5.76	6.43	5.53	6.31	1568344
2020-04-28	6.62	6.90	6.26	6.56	1487592
2020-04-29	6.99	7.82	6.92	7.39	6482620
2020-04-30	7.42	7.42	6.75	7.04	3094883
2020-05-01	6.75	6.85	6.01	6.31	2874212
2020-05-04	6.00	6.28	5.60	6.18	1778464
2020-05-05	6.40	6.74	5.62	5.68	2014289
2020-05-06	5.78	5.88	4.87	4.88	3436067
2020-05-07	5.01	5.90	5.01	5.42	2419032
2020-05-08	5.63	6.18	5.55	6.00	1929106
2020-05-11	5.75	5.75	5.28	5.68	1615436
2020-05-12	5.76	5.90	4.99	5.00	1494393
2020-05-13	5.02	5.18	4.70	4.87	1723053
2020-05-14	4.66	5.18	4.36	4.85	1751104
2020-05-15	4.73	4.94	4.67	4.73	862624
2020-05-18	5.24	5.54	5.09	5.44	2233669
2020-05-19	5.38	5.51	5.00	5.24	1424506
2020-05-20	5.51	5.60	5.31	5.50	1177808
2020-05-21	5.40	5.78	5.36	5.65	1021751
2020-05-22	5.70	5.70	5.08	5.55	1568221
2020-05-26	5.99	6.37	5.90	6.26	1727589
2020-05-27	6.89	8.30	6.71	8.18	4937104
2020-05-28	11.42	11.85	8.76	9.11	18072279
2020-05-29	8.75	8.99	7.15	7.49	8213135
2020-06-01	7.35	8.10	7.25	7.73	3534552
2020-06-02	7.82	9.05	7.68	8.53	5581712
2020-06-03	8.80	9.53	8.61	9.45	3714747
2020-06-04	9.41	10.08	9.21	9.77	3785753
2020-06-05	10.77	11.99	10.61	11.18	3901068
2020-06-08	12.30	14.09	12.27	12.72	3995943
2020-06-09	11.58	12.91	11.40	12.44	2691072
2020-06-10	12.26	12.28	10.24	10.75	3712394
2020-06-11	9.68	10.16	8.65	8.71	3517790
2020-06-12	10.03	10.97	9.52	10.91	5665462
2020-06-15	9.97	10.79	9.77	10.18	3629505
2020-06-16	11.18	11.43	10.50	10.79	2517039
2020-06-17	10.57	10.85	10.04	10.09	2105833
2020-06-18	9.75	10.85	9.67	10.31	1858746
2020-06-19	10.55	10.80	9.87	9.88	4331293
2020-06-22	9.57	9.75	9.18	9.34	2145262
2020-06-23	9.38	9.49	8.88	9.07	2127335
2020-06-24	8.76	8.98	8.01	8.42	2421136
2020-06-25	8.07	8.67	8.05	8.60	1302086
2020-06-26	8.45	8.57	8.04	8.42	1791080
2020-06-29	8.80	9.96	8.61	9.96	2232637
2020-06-30	9.55	9.62	8.80	9.01	2626016
2020-07-01	9.14	9.82	8.76	8.77	1948037
2020-07-02	9.13	9.39	8.76	8.84	1850875
2020-07-06	9.14	9.21	8.54	9.07	1803973
2020-07-07	8.84	8.99	8.35	8.43	1723400
2020-07-08	8.30	8.53	8.10	8.50	1263565
2020-07-09	8.50	8.50	7.57	7.69	1958480
2020-07-10	7.63	8.31	7.57	8.26	1320870
2020-07-13	8.41	8.60	7.93	8.09	1270583
2020-07-14	8.00	8.29	7.68	8.27	1491352
2020-07-15	8.46	8.64	8.03	8.28	1872189
2020-07-16	8.14	8.18	7.82	7.96	1209138
2020-07-17	7.95	7.99	7.45	7.66	1375839
2020-07-20	7.63	7.74	7.07	7.37	1379785
2020-07-21	7.55	8.12	7.48	7.90	1397256
2020-07-22	7.65	7.92	7.43	7.82	1071554
2020-07-23	7.70	8.07	7.48	7.77	1309492
2020-07-24	7.62	7.93	7.35	7.43	844666
2020-07-27	7.43	7.43	7.14	7.24	712582
2020-07-28	7.12	7.27	7.03	7.09	769140
2020-07-29	7.15	7.19	6.75	6.95	949638
2020-07-30	6.77	6.84	6.43	6.67	1074402
2020-07-31	6.64	6.82	6.45	6.78	994783
2020-08-03	6.75	6.94	6.34	6.85	1675324
2020-08-04	6.94	7.04	6.53	6.77	1270544
2020-08-05	6.70	7.53	6.37	7.22	4095665
2020-08-06	7.04	7.50	7.00	7.14	1705768
2020-08-07	7.07	7.48	6.99	7.46	3646346
2020-08-10	7.46	8.38	7.41	8.02	1938405
2020-08-11	8.48	9.18	8.35	8.47	2561522
2020-08-12	8.15	8.28	7.30	7.43	2472044
2020-08-13	7.31	7.57	7.11	7.20	1328248
2020-08-14	7.11	7.56	7.06	7.47	1184949
2020-08-17	7.48	7.58	7.13	7.18	1047546
2020-08-18	7.17	7.36	6.92	6.93	1260707
2020-08-19	6.92	7.28	6.84	7.08	921091
2020-08-20	6.95	7.03	6.78	6.95	1009817
2020-08-21	6.83	6.92	6.65	6.69	1285608
2020-08-24	6.82	7.27	6.63	7.26	1491796
2020-08-25	7.33	7.48	7.08	7.30	1015517
2020-08-26	7.18	7.29	6.97	7.05	686348
2020-08-27	7.13	7.55	7.06	7.22	1197906
2020-08-28	7.29	7.49	7.17	7.47	867983
2020-08-31	7.41	7.41	7.07	7.23	1277577
2020-09-01	6.98	7.40	6.85	7.22	1531484
2020-09-02	7.30	7.55	7.17	7.30	941501
2020-09-03	7.37	7.64	6.99	7.03	1584403
2020-09-04	7.27	7.37	6.90	7.24	1488719
2020-09-08	7.10	7.14	6.76	6.78	1255820
2020-09-09	6.81	6.84	6.32	6.55	2808961
2020-09-10	6.56	6.68	6.19	6.20	2919926
2020-09-11	6.20	6.67	6.08	6.50	2572629
2020-09-14	6.63	7.78	6.56	7.71	5117853
2020-09-15	7.71	7.90	7.30	7.60	1803382
2020-09-16	7.63	8.52	7.46	8.27	2401819
2020-09-17	8.12	8.66	7.98	8.57	2313649
2020-09-18	8.71	10.00	8.57	9.24	10472867
2020-09-21	8.61	8.77	7.08	7.31	5200451
2020-09-22	7.25	7.52	6.65	6.80	3806041
2020-09-23	6.81	7.05	6.18	6.18	3040822
2020-09-24	6.00	6.72	5.96	6.41	3239055
2020-09-25	6.39	6.94	6.38	6.85	2145785
2020-09-28	7.12	7.41	6.98	7.01	2333349
2020-09-29	6.99	6.99	6.58	6.63	1560077
2020-09-30	6.73	6.97	6.46	6.51	1707668
2020-10-01	6.65	7.39	6.62	7.20	2913781
2020-10-02	6.85	7.27	6.81	7.22	2465287
2020-10-05	7.39	7.60	7.09	7.09	1661646
2020-10-06	7.29	7.38	6.82	6.82	2139116
2020-10-07	6.96	7.31	6.86	7.12	1806520
2020-10-08	7.33	7.47	7.05	7.35	2567291
2020-10-09	7.41	7.53	7.12	7.20	1375919
2020-10-12	7.19	7.23	7.03	7.11	1328445
2020-10-13	6.96	7.04	6.65	6.70	1880975
2020-10-14	6.75	6.97	6.60	6.71	2131533
2020-10-15	6.57	6.97	6.38	6.77	1960163
2020-10-16	6.97	7.08	6.77	6.79	1527068
2020-10-19	6.86	7.30	6.76	7.00	1690723
2020-10-20	7.15	7.38	7.05	7.25	1333530
2020-10-21	7.23	7.30	7.09	7.15	620835
2020-10-22	7.13	7.57	7.13	7.55	1243313
2020-10-23	7.69	7.98	7.56	7.79	1166134
2020-10-26	7.55	7.60	7.03	7.15	1394536
2020-10-27	7.07	7.07	6.68	6.69	1227837
2020-10-28	6.55	6.60	6.30	6.31	1350525
2020-10-29	6.28	6.64	6.15	6.48	1398939
2020-10-30	6.41	6.61	6.35	6.60	984828
2020-11-02	6.77	7.18	6.71	7.11	1246773
2020-11-03	7.31	7.58	7.22	7.52	1307423
2020-11-04	7.32	7.50	7.06	7.29	1289378
2020-11-05	7.31	7.75	7.31	7.63	1765819
2020-11-06	7.59	7.69	7.37	7.60	1071574
2020-11-09	8.82	9.14	8.34	8.79	3063891
2020-11-10	9.00	10.03	8.86	9.96	2968549
2020-11-11	10.00	10.00	8.90	9.35	2103071
2020-11-12	8.93	9.63	8.87	8.97	1560086
2020-11-13	9.19	9.89	8.99	9.72	1789622
2020-11-16	10.30	11.10	10.12	11.08	2148619
2020-11-17	10.81	11.65	10.55	11.57	1441982
2020-11-18	12.48	12.50	10.96	11.06	2934460
2020-11-19	10.92	11.48	10.75	11.47	1294927
2020-11-20	11.39	11.59	11.14	11.59	1095919
2020-11-23	11.96	13.06	11.80	12.95	2016300
2020-11-24	13.51	14.42	13.08	13.55	2625386
2020-11-25	13.27	13.75	12.60	13.73	1410548
2020-11-27	13.83	13.90	13.31	13.61	585246
2020-11-30	13.48	13.79	12.85	13.17	1056689
2020-12-01	14.48	14.48	13.55	13.61	1154900
2020-12-02	13.54	14.20	13.07	14.09	956626
2020-12-03	14.36	15.53	14.10	15.07	1705349
2020-12-04	15.16	16.17	15.15	15.95	1484046
2020-12-07	16.05	16.40	15.02	15.19	1164155
2020-12-08	15.02	15.50	14.86	15.39	861710
2020-12-09	15.75	15.82	14.09	14.62	1445593
2020-12-10	14.34	14.91	14.03	14.14	1104114
2020-12-11	14.35	14.56	13.61	14.06	905219
2020-12-14	14.47	14.47	13.68	14.10	1174909
2020-12-15	14.30	14.82	13.65	14.74	925913
2020-12-16	14.84	14.84	13.88	14.08	858106
2020-12-17	14.10	14.12	13.62	14.04	922511
2020-12-18	13.96	14.13	13.04	13.45	5278693
2020-12-21	12.64	13.01	12.50	12.65	1888603
2020-12-22	12.81	12.91	12.20	12.25	850051
2020-12-23	12.53	13.17	12.33	12.77	1126957
2020-12-24	12.78	12.78	12.19	12.40	467156
2020-12-28	12.53	12.81	12.33	12.38	600091
2020-12-29	12.59	12.65	12.14	12.26	634620
2020-12-30	12.16	12.88	12.16	12.64	620572
2020-12-31	12.57	12.89	12.41	12.56	516744
2021-01-04	12.65	12.65	11.70	11.74	762938
2021-01-05	11.87	13.20	11.76	12.88	1250739
2021-01-06	12.90	13.40	12.57	12.83	1027867
2021-01-07	12.97	13.22	12.56	12.64	745720
2021-01-08	12.65	12.65	12.05	12.53	988412
2021-01-11	12.46	12.87	12.29	12.78	612900
2021-01-12	12.91	13.54	12.90	13.43	830454
2021-01-13	13.42	13.42	12.68	13.00	791760
2021-01-14	13.16	13.84	13.12	13.28	912086
2021-01-15	13.02	13.09	12.43	12.68	727777
2021-01-19	13.03	13.22	12.74	13.06	683467
2021-01-20	13.11	13.32	12.87	13.06	604352
2021-01-21	12.54	12.91	11.90	12.18	1450768
2021-01-22	11.97	12.43	11.80	12.43	682548
2021-01-25	12.34	12.67	11.95	12.19	889286
2021-01-26	12.39	12.53	11.61	11.61	1065790
2021-01-27	11.15	11.60	10.66	10.80	1183676
2021-01-28	11.15	11.46	11.04	11.30	880722
2021-01-29	11.24	11.51	10.71	10.83	2326332
2021-02-01	11.20	11.24	10.53	11.24	691000
2021-02-02	11.50	11.93	11.22	11.81	1034382
2021-02-03	11.90	13.78	11.85	13.43	2591812
2021-02-04	14.50	14.67	13.39	13.83	2340588
2021-02-05	14.04	14.09	13.47	13.81	1531186
2021-02-08	14.11	14.62	13.82	14.35	1854124
2021-02-09	14.25	14.40	13.89	14.00	1303748
2021-02-10	14.06	14.19	13.73	14.02	747002
2021-02-11	14.36	15.90	14.23	15.18	2929101
2021-02-12	14.76	15.23	14.41	14.98	1132865
2021-02-16	15.01	15.26	14.60	14.81	943146
2021-02-17	14.63	14.94	14.47	14.69	807968
2021-02-18	14.45	14.64	13.80	13.80	955114
2021-02-19	14.03	14.62	13.88	14.42	1384560
2021-02-22	14.08	15.07	14.06	14.58	1577001
2021-02-23	14.51	14.89	13.94	14.49	1932246
2021-02-24	14.57	15.80	14.50	15.61	1688945
2021-02-25	15.58	15.77	14.69	14.86	811904
2021-02-26	14.70	15.25	14.38	14.57	1051069
2021-03-01	15.20	15.90	15.08	15.60	1539114
2021-03-02	15.72	16.41	15.60	16.20	1243679
2021-03-03	16.35	17.48	16.25	17.27	2288265
2021-03-04	17.20	18.25	16.22	17.20	3245355
2021-03-05	17.74	18.15	16.59	17.66	2383532
2021-03-08	17.96	18.24	17.48	17.66	1229817
2021-03-09	17.90	18.22	17.13	17.21	1837551
2021-03-10	17.33	17.82	17.01	17.64	1213977
2021-03-11	17.77	18.49	17.57	17.61	1548127
2021-03-12	17.67	18.92	17.43	18.34	1831409
2021-03-15	18.50	18.93	17.93	18.79	2165883
2021-03-16	18.81	18.81	17.96	18.34	1309173
2021-03-17	18.08	19.00	17.92	18.99	1174173
2021-03-18	18.79	18.99	17.93	18.10	1367591
2021-03-19	18.28	19.39	17.86	19.39	2170379
2021-03-22	19.39	19.39	17.83	18.00	962806
2021-03-23	17.63	17.99	16.10	16.21	1093230
2021-03-24	16.75	18.02	16.46	16.51	1298073
2021-03-25	16.10	18.28	15.89	18.19	1348184
2021-03-26	18.47	18.72	17.75	18.24	779055
2021-03-29	18.27	18.83	17.47	17.52	727431
2021-03-30	17.48	18.45	17.48	18.34	539198
2021-03-31	18.46	18.78	18.19	18.38	1361262
2021-04-01	18.52	18.86	18.28	18.60	821122
2021-04-05	18.95	19.10	18.11	18.24	776171
2021-04-06	18.02	18.43	17.97	18.06	645717
2021-04-07	17.99	18.17	17.59	17.80	464316
2021-04-08	17.69	18.05	17.30	18.01	507804
2021-04-09	17.76	18.45	17.55	18.28	573713
2021-04-12	18.19	18.23	17.71	18.14	350255
2021-04-13	17.74	18.00	17.55	17.78	401581
2021-04-14	17.95	18.53	17.81	17.90	609236
2021-04-15	18.04	18.04	17.27	17.54	455461
2021-04-16	17.59	17.63	17.22	17.50	340297
2021-04-19	17.28	17.49	16.92	17.27	323828
2021-04-20	16.99	17.22	16.53	16.82	591262
2021-04-21	16.70	17.29	16.37	17.26	437486
2021-04-22	17.40	18.11	17.25	17.34	813172
2021-04-23	17.35	17.86	17.08	17.59	417313
2021-04-26	17.75	18.22	17.63	17.85	407313
2021-04-27	17.90	18.07	17.40	17.55	441580
2021-04-28	17.58	17.60	17.25	17.35	794123
2021-04-29	17.44	17.64	16.85	17.13	521864
2021-04-30	16.92	17.14	16.66	16.92	516426
2021-05-03	17.20	17.27	16.87	17.11	580517
2021-05-04	17.02	17.02	15.96	16.21	751763
2021-05-05	16.16	16.12	15.66	15.70	508427
2021-05-06	15.77	16.16	15.31	16.15	829176
2021-05-07	16.03	16.47	15.83	16.31	733399
2021-05-10	16.43	17.06	16.06	16.06	744964
2021-05-11	15.51	15.99	15.26	15.81	505928
2021-05-12	15.64	16.01	14.78	14.82	680946
2021-05-13	14.95	15.74	14.91	15.45	636570
2021-05-14	15.71	15.91	15.24	15.84	672328
2021-05-17	15.60	16.68	15.32	16.62	1277267
2021-05-18	16.65	16.84	16.39	16.48	710773
2021-05-19	16.09	16.48	15.82	16.45	698344
2021-05-20	15.85	15.85	14.12	15.13	2921540
2021-05-21	15.50	15.76	15.07	15.11	1022289
2021-05-24	15.43	16.50	15.22	16.49	1195200
2021-05-25	16.64	17.11	16.22	16.35	861474
2021-05-26	16.41	16.93	16.08	16.90	760809
2021-05-27	17.63	18.73	17.47	18.71	1623931
2021-05-28	18.64	19.25	18.44	19.22	1130209
2021-06-01	19.52	20.19	19.51	19.88	888616
2021-06-02	20.22	20.47	19.91	20.20	708071
2021-06-03	19.85	20.19	19.51	20.05	578164
2021-06-04	20.22	20.46	20.07	20.18	501292
2021-06-07	20.32	20.99	20.18	20.91	612318
2021-06-08	21.06	21.73	20.94	21.48	659643
2021-06-09	21.52	21.73	20.96	21.20	641008
2021-06-10	21.56	21.56	20.87	21.31	622654
2021-06-11	21.36	21.53	21.13	21.52	555967
2021-06-14	21.53	21.96	21.23	21.45	736871
2021-06-15	21.30	21.66	20.99	21.38	616872
2021-06-16	21.31	21.51	21.01	21.34	811757
2021-06-17	21.42	21.60	20.05	20.59	958352
2021-06-18	20.44	21.00	20.11	20.27	2872430
2021-06-21	20.42	21.29	20.27	21.27	811541
2021-06-22	21.16	21.36	20.64	21.25	771522
2021-06-23	21.28	22.01	21.07	21.98	608135
2021-06-24	22.14	22.52	21.68	22.52	413442
2021-06-25	22.61	22.71	21.90	21.93	957496
2021-06-28	21.69	21.79	20.60	20.86	437515
2021-06-29	21.06	21.79	20.48	20.51	583134
2021-06-30	20.46	20.99	20.28	20.75	558881
2021-07-01	20.84	21.00	20.40	20.77	753514
2021-07-02	20.87	20.87	20.27	20.38	450420
2021-07-06	20.36	20.36	19.57	19.84	639038
2021-07-07	19.55	20.11	19.24	19.54	539013
2021-07-08	18.88	19.82	18.82	19.40	376356
2021-07-09	20.01	20.32	19.91	20.30	324356
2021-07-12	20.06	20.10	19.65	19.91	227413
2021-07-13	19.49	19.56	19.00	19.05	323120
2021-07-14	19.43	19.67	18.76	18.95	638059
2021-07-15	18.70	19.05	18.31	18.54	424701
2021-07-16	18.85	18.85	17.42	17.43	1112156
2021-07-19	16.76	16.90	16.15	16.57	724324
2021-07-20	16.73	17.99	16.50	17.82	752217
2021-07-21	18.45	19.44	18.31	19.42	687635
2021-07-22	19.02	19.25	18.51	18.79	432621
2021-07-23	19.05	19.27	18.68	19.21	484803
2021-07-26	19.35	19.63	19.11	19.57	341838
2021-07-27	19.38	19.43	19.06	19.26	269311
2021-07-28	19.85	20.02	19.34	19.54	493390
2021-07-29	19.70	19.98	19.40	19.80	537645
2021-07-30	19.56	19.90	18.63	19.05	584836
2021-08-02	19.18	19.95	18.94	18.99	488802
2021-08-03	18.90	19.70	18.12	19.70	825132
2021-08-04	19.01	19.45	17.00	17.08	1324510
2021-08-05	16.98	18.14	16.98	18.12	896391
2021-08-06	19.19	20.17	18.80	19.90	1262638
2021-08-09	19.35	19.45	18.35	18.84	916685
2021-08-10	18.71	19.63	18.50	19.38	476907
2021-08-11	19.49	20.00	19.21	19.97	354690
2021-08-12	19.84	19.96	19.47	19.55	318361
2021-08-13	19.66	19.67	19.10	19.47	523631
2021-08-16	19.01	19.46	18.62	18.80	470483
2021-08-17	18.51	18.67	18.13	18.27	394135
2021-08-18	18.00	18.61	17.96	18.07	319709
2021-08-19	17.64	18.18	17.34	17.47	850654
2021-08-20	17.42	17.67	17.09	17.38	613687
2021-08-23	17.82	18.36	17.81	18.19	511249
2021-08-24	18.40	18.88	18.30	18.38	440872
2021-08-25	18.44	18.72	18.06	18.45	452033
2021-08-26	18.31	18.37	17.71	17.81	518929
2021-08-27	18.01	19.02	18.01	18.70	594461
2021-08-30	18.81	18.92	17.90	18.15	547678
2021-08-31	18.26	18.48	17.95	18.46	632584
2021-09-01	18.65	18.79	18.16	18.29	575535
2021-09-02	18.38	19.21	18.30	18.86	582368
2021-09-03	18.70	18.92	18.23	18.32	460612
2021-09-07	18.15	18.66	18.10	18.21	417648
2021-09-08	18.16	18.30	17.49	17.51	510100
2021-09-09	17.44	18.19	17.39	17.65	402146
2021-09-10	17.84	17.95	17.34	17.37	414940
2021-09-13	17.67	18.38	17.55	18.35	527327
2021-09-14	18.53	18.62	17.55	17.73	531432
2021-09-15	17.64	18.13	17.51	18.10	340284
2021-09-16	18.10	18.27	17.58	17.68	406849
2021-09-17	17.65	18.04	17.12	17.60	2568381
2021-09-20	17.04	17.78	17.01	17.69	551412
2021-09-21	17.97	18.14	17.05	17.36	521338
2021-09-22	17.58	18.33	17.58	17.94	755953
2021-09-23	18.21	18.51	18.02	18.24	637536
2021-09-24	18.09	18.30	17.90	18.14	507094
2021-09-27	18.56	19.43	18.33	19.19	805035
2021-09-28	19.01	19.47	18.71	18.78	637916
2021-09-29	19.18	19.45	18.67	18.79	751635
2021-09-30	18.79	18.90	18.43	18.63	1035092
2021-10-01	19.09	20.96	18.93	20.95	1376882
2021-10-04	20.98	21.20	20.46	20.66	577204
2021-10-05	20.67	20.75	20.20	20.63	559761
2021-10-06	20.19	20.61	19.67	20.54	475351
2021-10-07	20.61	20.78	19.97	20.11	517488
2021-10-08	20.15	20.17	19.71	19.74	251832
2021-10-11	19.81	20.11	19.47	19.49	454784
2021-10-12	19.46	19.94	19.25	19.32	634944
2021-10-13	19.32	19.35	18.72	19.06	303758
2021-10-14	19.17	19.55	18.97	19.53	560065
2021-10-15	20.06	20.52	20.01	20.19	524512
2021-10-18	19.82	20.19	19.51	19.90	472093
2021-10-19	19.99	20.04	19.38	19.78	325586
2021-10-20	19.77	20.33	19.46	20.13	390734
2021-10-21	20.09	20.31	19.95	20.12	309252
2021-10-22	20.00	20.52	19.99	20.08	323200
2021-10-25	20.09	20.26	19.86	19.90	386312
2021-10-26	20.01	20.34	19.58	19.67	552442
2021-10-27	19.58	20.17	19.43	19.63	484923
2021-10-28	19.65	20.10	19.48	20.04	300935
2021-10-29	19.96	20.46	19.80	20.45	422824
2021-11-01	20.39	21.49	20.30	21.48	857051
2021-11-02	21.54	21.66	21.23	21.42	554351
2021-11-03	21.36	21.76	21.18	21.64	490213
2021-11-04	21.81	22.08	21.60	21.80	398206
2021-11-05	22.40	24.34	22.07	24.32	1333098
2021-11-08	24.53	24.53	23.34	23.60	1124857
2021-11-09	23.68	24.00	22.59	22.95	567025
2021-11-10	23.21	24.12	22.77	22.99	763797
2021-11-11	22.98	23.03	22.25	22.56	700430
2021-11-12	22.47	22.59	21.59	21.73	700101
2021-11-15	22.26	22.53	21.81	21.92	469622
2021-11-16	21.81	21.81	21.22	21.43	539916
2021-11-17	21.26	21.61	21.26	21.37	463626
2021-11-18	21.57	21.83	20.82	21.32	755225
2021-11-19	20.74	20.90	19.94	20.21	665341
2021-11-22	20.38	20.73	20.15	20.45	485871
2021-11-23	20.48	20.83	20.42	20.70	556814
2021-11-24	20.44	20.73	20.30	20.57	296306
2021-11-26	18.91	19.19	17.12	17.70	947192
2021-11-29	18.27	18.53	17.17	17.41	823413
2021-11-30	16.99	17.23	16.42	16.76	973829
2021-12-01	17.52	17.73	15.63	15.64	873062
2021-12-02	16.09	17.02	15.81	16.75	905817
2021-12-03	16.54	16.71	16.00	16.25	570954
2021-12-06	16.78	17.48	16.38	17.05	822870
2021-12-07	17.39	17.69	16.98	17.10	524987
2021-12-08	17.36	18.02	17.10	17.57	549054
2021-12-09	17.22	17.67	17.10	17.53	840749
2021-12-10	17.65	18.00	17.38	18.00	930842
2021-12-13	17.68	17.91	16.29	16.75	1070738
2021-12-14	16.55	17.32	16.51	16.60	870734
2021-12-15	16.63	17.08	15.95	16.98	597869
2021-12-16	17.33	17.56	16.10	16.12	1114993
2021-12-17	16.15	17.38	15.76	17.27	2792360
2021-12-20	16.59	16.92	15.92	16.72	1003238
2021-12-21	17.15	18.36	17.14	18.30	686227
2021-12-22	18.32	18.86	18.15	18.61	638460
2021-12-23	18.91	19.19	18.63	19.07	607785
2021-12-27	18.70	19.00	18.44	18.90	472922
2021-12-28	18.89	19.21	18.54	18.74	356071
2021-12-29	18.62	18.80	18.20	18.49	299087
2021-12-30	18.32	18.97	18.25	18.27	356217
2021-12-31	18.19	18.63	18.02	18.53	400579
2022-01-03	18.73	19.57	18.61	19.43	1171993
2022-01-04	19.85	20.74	19.79	20.54	591864
2022-01-05	20.80	21.56	20.32	20.45	1083519
2022-01-06	20.62	20.90	20.19	20.50	466694
2022-01-07	20.42	21.27	20.42	20.70	607385
2022-01-10	20.66	20.66	19.96	20.37	601767
2022-01-11	20.40	20.69	20.03	20.46	391714
2022-01-12	20.95	21.75	20.95	21.21	576481
2022-01-13	21.47	21.83	20.82	21.01	433654
2022-01-14	20.73	21.22	20.55	21.21	481452
2022-01-18	20.81	21.11	20.39	20.70	633808
2022-01-19	20.74	20.89	20.19	20.24	449454
2022-01-20	20.26	20.89	19.76	19.86	613812
2022-01-21	19.64	19.72	18.51	18.63	1457027
2022-01-24	17.90	19.46	17.66	19.39	599485
2022-01-25	18.87	19.83	18.40	19.58	522644
2022-01-26	19.90	20.36	18.46	18.73	592839
2022-01-27	18.85	19.12	17.08	17.27	704310
2022-01-28	17.08	17.79	16.34	17.78	865869
2022-01-31	17.35	18.53	17.28	18.22	1035912
2022-02-01	18.40	18.85	18.06	18.59	689274
2022-02-02	18.68	19.12	17.78	18.79	1007326
2022-02-03	18.53	19.23	18.25	18.55	594631
2022-02-04	18.32	18.49	17.71	18.05	508262
2022-02-07	18.19	19.28	18.16	18.88	789013
2022-02-08	19.12	20.01	18.76	19.98	1054795
2022-02-09	19.90	21.18	19.53	20.53	754126
2022-02-10	20.51	21.47	20.14	20.51	759091
2022-02-11	20.51	21.68	20.21	21.05	1444888
2022-02-14	21.82	23.02	21.72	22.63	1348187
2022-02-15	22.88	23.53	22.80	23.40	1099355
2022-02-16	23.30	24.15	23.25	23.75	967095
2022-02-17	23.53	24.02	23.13	23.40	1069698
2022-02-18	23.26	24.23	23.25	23.84	793750
2022-02-22	23.58	23.78	22.83	23.06	755176
2022-02-23	23.39	23.68	22.51	22.65	475872
2022-02-24	22.00	23.66	21.69	23.47	701173
2022-02-25	23.67	24.50	23.42	24.45	519155
2022-02-28	24.09	25.17	24.03	25.04	911054
2022-03-01	24.85	25.12	22.93	23.73	1061575
2022-03-02	24.10	25.60	24.10	25.26	976627
2022-03-03	25.35	25.61	24.20	24.65	617467
2022-03-04	24.40	24.40	23.47	23.78	496532
2022-03-07	23.60	24.07	22.74	22.82	673120
2022-03-08	22.80	23.32	21.99	22.00	1262669
2022-03-09	22.49	23.74	22.20	23.63	1597851
2022-03-10	23.09	24.12	22.96	23.23	640292
2022-03-11	23.47	23.99	22.96	23.05	388471
2022-03-14	23.23	23.45	22.53	23.03	666926
2022-03-15	23.36	24.49	23.12	24.48	689136
2022-03-16	24.65	25.53	24.33	25.12	549120
2022-03-17	24.99	25.16	24.27	24.65	385613
2022-03-18	24.90	25.10	24.20	25.09	1101745
2022-03-21	24.59	26.00	24.21	25.95	740067
2022-03-22	26.00	26.63	25.50	26.28	647805
2022-03-23	26.03	26.69	25.91	26.19	348206
2022-03-24	26.19	27.35	25.91	27.31	608075
2022-03-25	27.26	27.85	26.72	26.92	723653
2022-03-28	26.61	26.75	25.70	25.87	567777
2022-03-29	26.15	26.64	25.94	26.56	799804
2022-03-30	26.41	26.57	25.55	25.61	363167
2022-03-31	25.58	26.14	25.18	25.28	614356
2022-04-01	25.45	25.88	25.00	25.76	522129
2022-04-04	25.66	26.24	25.14	26.11	621936
2022-04-05	26.12	26.49	24.47	24.56	642473
2022-04-06	24.19	25.24	23.81	24.83	876340
2022-04-07	24.80	24.84	24.10	24.61	441169
2022-04-08	24.47	24.74	23.74	23.83	381984
2022-04-11	23.87	25.08	23.63	24.06	544258
2022-04-12	24.22	24.97	24.22	24.82	477151
2022-04-13	24.99	25.56	24.82	25.14	319190
2022-04-14	25.31	25.75	25.17	25.46	282550
2022-04-18	25.43	25.55	25.04	25.28	294344
2022-04-19	25.26	26.52	25.26	26.23	446908
2022-04-20	26.31	26.70	25.78	26.01	445049
2022-04-21	26.55	26.74	25.30	25.59	832696
2022-04-22	25.28	25.62	24.53	24.67	326164
2022-04-25	24.33	24.75	23.78	24.75	458301
2022-04-26	24.51	24.63	23.64	23.79	512410
2022-04-27	23.69	23.80	23.04	23.45	517682
2022-04-28	23.90	24.00	23.05	23.80	333469
2022-04-29	23.61	23.90	22.46	22.54	437158
2022-05-02	22.60	23.01	21.72	22.51	533144
2022-05-03	22.75	23.06	22.20	22.58	384670
2022-05-04	22.57	23.36	22.20	23.29	408425
2022-05-05	23.03	23.19	21.72	22.12	369580
2022-05-06	22.01	22.09	21.37	21.75	411099
2022-05-09	21.32	21.33	19.79	19.91	590898
2022-05-10	20.38	21.16	19.72	20.28	586908
2022-05-11	20.40	21.15	19.99	20.03	387793
2022-05-12	19.97	20.20	18.99	19.61	438338
2022-05-13	19.88	20.85	19.88	20.64	439706
2022-05-16	20.59	21.02	20.23	20.59	533434
2022-05-17	21.20	22.16	21.20	21.88	523918
2022-05-18	16.05	18.32	15.59	17.90	4589502
2022-05-19	17.49	17.60	14.09	14.25	4499612
2022-05-20	14.36	14.64	13.34	13.95	1417503
2022-05-23	14.24	15.04	13.81	15.02	1240849
2022-05-24	14.63	14.94	14.00	14.31	978526
2022-05-25	14.34	15.05	14.34	14.88	644134
2022-05-26	14.98	15.78	14.98	15.25	595950
2022-05-27	15.28	15.75	15.28	15.64	438458
2022-05-31	15.33	15.58	15.10	15.30	848122
2022-06-01	15.53	15.60	14.82	15.05	1395834
2022-06-02	15.28	16.24	15.22	16.00	1088658
2022-06-03	15.72	15.88	15.20	15.35	580489
2022-06-06	15.50	15.72	15.35	15.60	652636
2022-06-07	15.51	16.00	15.29	15.95	545981
2022-06-08	15.70	15.74	15.26	15.37	676187
2022-06-09	15.24	15.48	15.00	15.16	1111003
2022-06-10	14.78	15.05	14.45	14.58	691936
2022-06-13	14.05	14.11	13.22	13.39	808810
2022-06-14	13.47	13.47	12.58	12.75	843845
2022-06-15	12.98	13.42	12.86	13.05	1230813
2022-06-16	12.61	12.77	12.25	12.29	1271118
2022-06-17	12.42	12.76	12.06	12.40	2864410
2022-06-21	12.77	12.92	12.12	12.13	1194083
2022-06-22	11.79	12.15	11.47	12.01	1588184
2022-06-23	12.04	12.18	11.57	11.84	741259
2022-06-24	12.01	12.86	11.91	12.84	1453615
2022-06-27	12.98	13.14	12.65	12.88	1121599
2022-06-28	13.24	13.75	12.94	12.95	673845
2022-06-29	12.93	12.98	12.54	12.93	649248
2022-06-30	12.64	13.42	12.52	13.29	1014912
2022-07-01	13.37	13.75	12.99	13.38	555124
2022-07-05	12.96	13.20	12.46	13.16	717762
2022-07-06	13.07	13.47	12.70	12.87	411445
2022-07-07	13.08	13.35	13.06	13.12	534173
2022-07-08	13.20	13.38	12.93	13.32	344167
2022-07-11	13.01	13.12	12.74	12.81	675382
2022-07-12	12.48	13.75	12.48	13.38	637021
2022-07-13	12.98	13.24	12.83	13.00	447615
2022-07-14	12.66	12.94	12.54	12.90	551848
2022-07-15	13.28	13.29	12.94	13.27	599046
2022-07-18	13.71	14.10	13.50	13.64	782288
2022-07-19	13.77	14.75	13.74	14.58	667833
2022-07-20	14.30	14.99	14.30	14.93	673423
2022-07-21	14.93	15.00	14.47	14.87	500546
2022-07-22	14.88	15.02	14.41	14.54	554345
2022-07-25	14.47	14.97	14.32	14.95	549589
2022-07-26	14.90	15.12	14.75	14.79	481938
2022-07-27	15.10	15.33	14.85	15.19	466583
2022-07-28	15.12	15.55	14.99	15.55	738852
2022-07-29	15.49	15.76	15.19	15.54	697988
2022-08-01	15.66	16.50	15.53	16.45	656240
2022-08-02	16.38	16.65	16.13	16.59	764248
2022-08-03	16.60	16.87	14.03	14.47	1347331
2022-08-04	14.35	14.98	14.07	14.70	846513
2022-08-05	14.46	14.83	14.36	14.42	578532
2022-08-08	14.42	14.80	14.21	14.53	640237
2022-08-09	14.60	14.75	14.08	14.31	861648
2022-08-10	14.67	15.12	14.58	14.72	802051
2022-08-11	14.91	15.12	14.68	14.80	510666
2022-08-12	15.00	15.37	14.87	15.36	359440
2022-08-15	15.18	15.58	15.03	15.52	510856
2022-08-16	15.41	15.65	15.28	15.46	555941
2022-08-17	15.14	15.22	14.82	14.90	376563
2022-08-18	14.85	15.16	14.83	14.95	300910
2022-08-19	14.85	15.11	14.34	14.39	507510
2022-08-22	14.10	14.15	13.35	13.49	441808
2022-08-23	13.44	13.82	13.40	13.63	396708
2022-08-24	13.71	14.10	13.69	14.05	514750
2022-08-25	14.19	14.55	14.19	14.49	315997
2022-08-26	14.60	14.65	13.62	13.69	313084
2022-08-29	13.43	13.69	13.31	13.50	290133
2022-08-30	13.65	13.84	13.01	13.12	411463
2022-08-31	13.23	13.26	12.91	12.99	1135554
2022-09-01	12.78	12.78	11.80	11.97	711173
2022-09-02	12.12	12.41	11.94	12.13	534967
2022-09-06	12.18	12.28	11.92	12.03	349999
2022-09-07	11.91	12.23	11.56	12.21	509504
2022-09-08	12.08	12.51	11.91	12.04	653002
2022-09-09	12.16	12.34	12.13	12.25	391497
2022-09-12	12.34	12.66	12.34	12.63	471836
2022-09-13	12.27	12.35	11.36	11.44	605577
2022-09-14	11.54	11.54	10.88	11.10	652515
2022-09-15	10.90	11.08	10.57	10.61	1284617
2022-09-16	10.35	10.47	9.81	10.43	2069047
2022-09-19	10.27	10.48	9.97	10.25	769926
2022-09-20	10.22	10.42	10.08	10.26	528803
2022-09-21	10.45	10.58	10.06	10.06	569961
2022-09-22	10.21	10.21	9.37	9.51	597411
2022-09-23	9.27	9.27	8.61	8.87	886922
2022-09-26	8.77	9.22	8.77	8.95	792031
2022-09-27	9.13	9.31	8.83	8.89	755189
2022-09-28	9.04	9.76	9.00	9.44	1849296
2022-09-29	9.21	9.24	8.67	8.82	872099
2022-09-30	8.80	8.98	8.58	8.59	814473
2022-10-03	8.76	9.26	8.63	9.15	744623
2022-10-04	9.50	9.87	9.50	9.86	550465
2022-10-05	9.54	9.87	9.44	9.80	521591
2022-10-06	9.64	9.82	9.26	9.27	844278
2022-10-07	9.07	9.17	8.76	8.98	807487
2022-10-10	9.10	9.36	8.86	8.93	315125
2022-10-11	8.67	8.88	8.27	8.52	1182544
2022-10-12	8.40	8.44	8.09	8.22	739052
2022-10-13	7.99	8.59	7.84	8.53	662663
2022-10-14	8.67	8.80	8.16	8.33	586339
2022-10-17	8.64	8.90	8.60	8.85	579813
2022-10-18	9.13	9.33	8.95	9.18	451540
2022-10-19	9.04	9.24	8.85	8.96	559184
2022-10-20	8.97	9.23	8.85	8.89	516935
2022-10-21	8.96	9.10	8.70	9.00	617581
2022-10-24	9.14	9.14	8.74	8.76	425139
2022-10-25	8.69	9.16	8.69	9.08	669904
2022-10-26	9.09	9.20	8.69	8.79	781480
2022-10-27	9.00	9.29	8.88	8.93	672971
2022-10-28	8.99	9.32	8.86	9.22	590743
2022-10-31	9.06	9.21	8.85	9.05	632580
2022-11-01	9.29	9.68	9.16	9.65	739199
2022-11-02	9.52	9.56	9.00	9.11	910651
2022-11-03	8.95	9.34	8.82	9.13	1292207
2022-11-04	9.39	9.52	8.99	9.27	886092
2022-11-07	9.36	9.59	9.23	9.51	1351953
2022-11-08	10.38	12.48	10.35	11.19	2789201
2022-11-09	11.22	11.66	11.04	11.47	1175513
2022-11-10	12.17	12.65	12.11	12.61	1237207
2022-11-11	12.52	12.97	12.18	12.21	1143078
2022-11-14	12.19	12.36	11.80	11.82	539819
2022-11-15	12.09	12.32	11.84	11.99	1672735
2022-11-16	11.86	11.94	11.44	11.49	1126526
2022-11-17	11.19	11.52	11.12	11.44	1192402
2022-11-18	11.71	11.71	11.31	11.68	835757
2022-11-21	11.56	11.66	11.12	11.22	1298272
2022-11-22	11.33	11.71	11.10	11.68	808115
2022-11-23	11.66	11.92	11.59	11.81	550436
2022-11-25	11.86	11.91	11.60	11.84	233457
2022-11-28	11.71	11.71	11.08	11.17	690484
2022-11-29	11.15	11.58	11.08	11.26	600038
2022-11-30	11.31	11.46	11.08	11.45	1005359
2022-12-01	11.47	11.93	11.42	11.50	555190
2022-12-02	11.21	11.98	11.04	11.93	577084
2022-12-05	11.81	12.32	11.73	12.15	1057038
2022-12-06	12.04	12.27	11.65	11.74	1507989
2022-12-07	11.72	12.31	11.66	11.89	1267142
2022-12-08	11.99	12.16	11.60	11.83	2018171
2022-12-09	11.48	11.84	11.33	11.75	706433
2022-12-12	11.79	11.89	11.51	11.70	1068762
2022-12-13	12.16	12.26	11.52	11.69	1173280
2022-12-14	11.75	11.79	11.22	11.23	532829
2022-12-15	11.02	11.04	10.37	10.53	555343
2022-12-16	10.38	10.72	10.38	10.67	3425850
2022-12-19	10.67	11.02	10.67	10.72	491512
2022-12-20	10.75	11.02	10.63	10.88	422553
2022-12-21	10.95	11.03	10.60	10.61	983762
2022-12-22	10.47	10.51	9.42	9.77	1380751
2022-12-23	9.77	9.99	9.70	9.73	553346
2022-12-27	9.72	9.81	9.55	9.67	608760
2022-12-28	9.66	9.73	9.30	9.30	747029
2022-12-29	9.38	10.02	9.32	9.98	946094
2022-12-30	9.85	10.54	9.80	10.52	950998
2023-01-03	10.58	10.68	10.27	10.32	655552
2023-01-04	10.34	10.79	10.34	10.65	576382
2023-01-05	10.57	10.62	10.29	10.32	467021
2023-01-06	9.76	10.17	9.32	9.75	1176102
2023-01-09	10.06	10.25	9.46	9.50	867446
2023-01-10	9.41	9.91	9.37	9.91	760254
2023-01-11	9.97	10.35	9.96	10.24	1200045
2023-01-12	10.36	10.50	10.14	10.34	1135516
2023-01-13	10.15	10.28	9.95	10.16	911570
2023-01-17	10.13	10.23	9.93	9.96	488383
2023-01-18	9.96	10.18	9.74	9.79	800636
2023-01-19	9.60	9.76	9.38	9.42	953797
2023-01-20	9.56	9.90	9.38	9.87	1032537
2023-01-23	9.91	10.37	9.80	10.21	702209
2023-01-24	10.01	10.70	10.01	10.64	1040992
2023-01-25	10.51	10.84	10.43	10.78	517952
2023-01-26	10.95	11.00	10.67	10.92	492277
2023-01-27	10.88	11.14	10.84	10.99	613397
2023-01-30	10.86	11.04	10.72	11.03	577295
2023-01-31	11.03	11.47	10.90	11.39	1200023
2023-02-01	11.50	12.44	11.36	12.24	1765988
2023-02-02	12.64	12.64	11.57	12.22	1128359
2023-02-03	12.11	12.55	12.07	12.08	1190307
2023-02-06	12.15	12.40	11.85	12.17	570153
2023-02-07	12.16	12.76	12.05	12.74	1204414
2023-02-08	12.56	12.65	12.25	12.47	827552
2023-02-09	12.51	12.92	12.26	12.27	1055777
2023-02-10	12.20	12.35	12.09	12.34	809051
2023-02-13	12.48	12.84	12.26	12.79	891651
2023-02-14	12.66	12.99	12.49	12.88	806809
2023-02-15	12.73	12.97	12.69	12.73	566890
2023-02-16	12.50	12.71	12.34	12.56	450251
2023-02-17	12.57	12.83	12.44	12.82	492995
2023-02-21	12.61	12.67	12.36	12.56	587084
2023-02-22	12.63	12.85	12.56	12.74	833226
2023-02-23	12.87	13.06	12.42	12.85	847835
2023-02-24	12.58	12.90	12.53	12.78	1312711
2023-02-27	12.95	13.18	12.77	12.88	961354
2023-02-28	12.90	13.05	12.61	12.62	1839324
2023-03-01	12.61	12.77	12.41	12.45	2603344
2023-03-02	12.32	12.42	12.24	12.39	1793106
2023-03-03	12.48	12.58	12.34	12.57	1236469
2023-03-06	12.58	12.58	12.16	12.22	1281876
2023-03-07	12.21	12.35	12.10	12.10	1030499
2023-03-08	12.18	12.27	12.03	12.15	788955
2023-03-09	12.18	12.37	11.93	11.97	907223
2023-03-10	11.88	11.99	10.93	11.33	1495248
2023-03-13	11.05	11.14	10.76	10.87	1602621
2023-03-14	11.28	11.52	10.76	10.89	1157038
2023-03-15	10.79	11.13	10.49	10.83	1034632
2023-03-16	10.62	11.32	10.50	11.21	1252518
2023-03-17	11.03	11.14	10.54	10.59	2615401
2023-03-20	10.64	11.09	10.64	10.74	781394
2023-03-21	10.97	11.17	10.93	10.95	828639
2023-03-22	10.94	11.04	10.62	10.63	602625
2023-03-23	10.71	10.73	10.19	10.44	923071
2023-03-24	10.25	10.51	10.19	10.43	1526693
2023-03-27	10.65	10.86	10.57	10.78	464458
2023-03-28	10.73	11.00	10.68	10.95	422739
2023-03-29	11.15	11.43	11.03	11.38	769103
2023-03-30	11.44	11.50	11.28	11.48	560614
2023-03-31	11.58	11.76	11.39	11.59	840166
2023-04-03	11.64	11.98	11.52	11.66	662018
2023-04-04	11.64	11.67	11.28	11.35	574361
2023-04-05	11.21	11.31	11.03	11.06	824834
2023-04-06	11.08	11.13	10.92	10.98	389664
2023-04-10	10.88	11.13	10.88	11.00	447777
2023-04-11	11.09	11.13	10.92	10.94	431308
2023-04-12	11.06	11.20	10.87	11.09	674777
2023-04-13	11.19	11.39	11.04	11.34	648123
2023-04-14	11.06	11.26	10.78	10.97	816695
2023-04-17	11.00	11.15	10.85	11.00	501969
2023-04-18	11.07	11.15	10.90	11.06	608333
2023-04-19	11.07	11.33	11.01	11.26	545574
2023-04-20	11.15	11.30	11.06	11.18	400064
2023-04-21	11.24	11.25	10.75	11.00	796374
2023-04-24	11.00	11.21	10.87	11.20	822149
2023-04-25	11.06	11.18	10.74	10.81	831085
2023-04-26	10.82	11.09	10.59	10.64	840034
2023-04-27	10.72	10.72	10.49	10.64	745613
2023-04-28	10.67	10.94	10.54	10.81	1085602
2023-05-01	10.82	11.41	10.76	10.83	976859
2023-05-02	10.77	10.88	10.49	10.78	1460163
2023-05-03	10.71	10.98	10.34	10.39	1371390
2023-05-04	10.30	10.35	9.77	10.08	1425448
2023-05-05	10.27	10.32	10.09	10.12	864548
2023-05-08	10.23	10.39	9.91	10.00	958450
2023-05-09	10.05	10.27	9.79	10.19	970023
2023-05-10	10.34	10.37	10.03	10.29	992638
2023-05-11	10.19	10.27	10.08	10.22	1178729
2023-05-12	10.26	10.30	10.03	10.20	1055873
2023-05-15	10.36	10.96	10.28	10.75	1461044
2023-05-16	10.69	10.69	10.47	10.51	1536366
2023-05-17	11.59	12.36	11.57	12.11	4886967
2023-05-18	12.08	12.26	11.75	12.14	2117340
2023-05-19	12.27	12.34	11.95	12.03	1304965
2023-05-22	12.04	12.35	12.04	12.31	1262824
2023-05-23	12.34	12.45	12.07	12.07	883972
2023-05-24	11.96	11.96	11.66	11.77	921224
2023-05-25	11.78	11.84	11.64	11.68	1004415
2023-05-26	11.69	11.75	11.51	11.55	735076
2023-05-30	11.58	11.78	11.31	11.33	1214114
2023-05-31	11.30	11.39	11.18	11.19	1056821
2023-06-01	11.24	11.51	11.17	11.33	905447
2023-06-02	11.56	12.01	11.44	11.98	957524
2023-06-05	11.95	11.84	11.67	11.98	643149
2023-06-06	11.80	12.00	11.76	11.91	1192587
2023-06-07	12.07	12.19	11.87	11.95	1026768
2023-06-08	11.81	12.30	11.81	12.23	1509842
2023-06-09	12.30	12.30	11.99	12.16	732366
2023-06-12	12.12	12.34	12.09	12.25	666633
2023-06-13	12.25	12.35	12.15	12.23	629923
2023-06-14	12.27	12.27	12.03	12.15	898666
2023-06-15	12.10	12.32	12.08	12.13	1324000
2023-06-16	12.28	12.35	12.11	12.15	1819925
2023-06-20	12.15	12.21	12.04	12.11	883925
2023-06-21	12.05	12.41	12.03	12.36	1293610
2023-06-22	12.17	12.31	12.10	12.25	707043
2023-06-23	12.19	12.23	12.05	12.21	1790609
2023-06-26	12.16	12.28	12.13	12.16	584280
2023-06-27	12.13	12.36	12.12	12.29	893567
2023-06-28	12.30	12.36	12.21	12.35	681189
2023-06-29	12.36	12.51	12.32	12.36	1500185
2023-06-30	12.44	12.47	12.34	12.37	1215914
2023-07-03	12.35	12.40	12.33	12.34	738191
2023-07-05	12.24	12.51	12.21	12.33	1568960
2023-07-06	12.26	12.26	11.31	11.58	1507752
2023-07-07	11.64	11.74	11.51	11.52	695570
2023-07-10	11.41	12.21	11.41	12.21	1489294
2023-07-11	12.26	12.51	12.14	12.50	1218046
2023-07-12	12.94	13.33	12.49	12.50	1078999
2023-07-13	12.55	12.57	12.26	12.29	634777
2023-07-14	12.22	12.28	11.70	11.80	798382
2023-07-17	11.75	11.88	11.68	11.82	549249
2023-07-18	11.77	12.28	11.75	12.13	663134
2023-07-19	12.11	12.24	11.90	11.95	525190
2023-07-20	11.93	12.49	11.89	12.19	512995
2023-07-21	12.25	12.32	11.85	11.89	833463
2023-07-24	11.86	11.97	11.67	11.87	536260
2023-07-25	11.76	11.87	11.46	11.81	758413
2023-07-26	11.90	12.08	11.79	11.88	738275
2023-07-27	11.98	12.05	11.81	11.90	567289
2023-07-28	12.06	12.18	11.85	11.95	437965
2023-07-31	12.04	12.74	12.04	12.65	1597388
2023-08-01	12.52	12.68	12.24	12.40	973434
2023-08-02	10.81	10.98	9.13	9.35	5148719
2023-08-03	9.47	9.55	8.81	9.14	3344600
2023-08-04	9.15	9.39	9.00	9.23	1626765
2023-08-07	9.11	9.45	8.95	8.97	1559695
2023-08-08	8.80	8.98	8.71	8.91	1578113
2023-08-09	8.89	9.03	8.76	8.81	1157041
2023-08-10	8.72	8.80	8.42	8.43	1513764
2023-08-11	8.00	8.31	7.90	8.26	1637532
2023-08-14	8.17	8.31	8.03	8.10	1458860
2023-08-15	8.07	8.11	7.96	8.01	1903545
2023-08-16	8.10	8.45	8.09	8.36	2091572
2023-08-17	8.39	9.26	8.39	9.11	2561175
2023-08-18	8.89	9.03	8.72	8.96	1614681
2023-08-21	8.89	9.24	8.89	9.21	1389023
2023-08-22	9.25	9.36	9.01	9.30	1062998
2023-08-23	9.30	9.45	9.24	9.35	727029
2023-08-24	9.20	9.28	8.93	8.97	1049422
2023-08-25	9.07	9.13	8.82	9.09	767648
2023-08-28	9.20	9.42	9.17	9.39	813533
2023-08-29	9.32	9.43	9.19	9.32	951800
2023-08-30	9.36	9.63	9.30	9.42	821722
2023-08-31	9.56	9.56	9.33	9.41	980791
2023-09-01	9.51	9.61	9.37	9.50	1012732
2023-09-05	9.39	9.52	9.00	9.11	1364125
2023-09-06	9.17	9.28	8.89	8.98	1213497
2023-09-07	8.89	8.96	8.67	8.68	1036237
2023-09-08	8.71	8.78	8.47	8.72	1028621
2023-09-11	8.78	8.89	8.58	8.58	1278580
2023-09-12	8.63	8.91	8.59	8.70	1476544
2023-09-13	8.53	8.73	8.43	8.62	1466483
2023-09-14	8.59	8.87	8.59	8.73	1732699
2023-09-15	8.71	8.98	8.59	8.79	6013205
2023-09-18	8.79	8.79	8.17	8.20	1250160
2023-09-19	8.19	8.51	8.08	8.10	1098090
2023-09-20	8.14	8.27	7.83	7.84	875079
2023-09-21	7.74	8.00	7.64	7.81	1379072
2023-09-22	7.80	7.85	7.39	7.52	1567871
2023-09-25	7.42	7.73	7.37	7.53	979894
2023-09-26	7.50	7.54	7.26	7.31	1394023
2023-09-27	7.39	7.60	7.36	7.47	870234
2023-09-28	7.40	7.75	7.40	7.65	969902
2023-09-29	7.76	7.89	7.60	7.66	888754
2023-10-02	7.64	7.80	7.51	7.60	1155683
2023-10-03	7.57	7.77	7.45	7.51	1140616
2023-10-04	7.52	7.75	7.43	7.51	1029286
2023-10-05	7.45	7.52	7.19	7.28	949624
2023-10-06	7.20	7.43	7.00	7.32	811141
2023-10-09	7.44	7.62	7.22	7.46	859076
2023-10-10	7.55	7.80	7.48	7.66	809390
2023-10-11	7.70	7.78	7.55	7.61	619698
2023-10-12	7.62	7.62	7.18	7.30	789820
2023-10-13	7.28	7.31	7.07	7.17	741311
2023-10-16	7.25	7.42	7.22	7.38	532046
2023-10-17	7.33	7.59	7.33	7.42	554919
2023-10-18	7.43	7.71	7.32	7.70	588469
2023-10-19	7.70	7.89	7.65	7.72	891563
2023-10-20	7.67	7.74	7.51	7.59	986132
2023-10-23	7.61	7.61	7.29	7.31	918944
2023-10-24	7.40	7.55	7.28	7.41	508358
2023-10-25	7.38	7.46	7.22	7.22	936505
2023-10-26	7.33	7.67	7.32	7.47	684461
2023-10-27	7.49	7.57	7.19	7.26	682788
2023-10-30	7.31	7.49	7.23	7.40	659865
2023-10-31	7.44	7.55	7.40	7.46	786220
2023-11-01	7.52	7.63	7.28	7.54	1252173
2023-11-02	7.69	7.92	7.67	7.89	975751
2023-11-03	8.11	8.33	8.04	8.10	1542986
2023-11-06	8.18	8.22	7.88	7.91	923074
2023-11-07	8.93	9.43	8.66	8.86	1903571
2023-11-08	9.19	9.45	8.89	9.20	1365189
2023-11-09	9.68	10.25	9.68	9.92	1532443
2023-11-10	9.95	10.39	9.89	10.17	1327308
2023-11-13	10.19	10.60	10.08	10.47	942483
2023-11-14	10.76	10.92	10.56	10.86	927048
2023-11-15	10.89	11.03	10.62	10.65	1239424
2023-11-16	10.67	10.70	10.45	10.64	564510
2023-11-17	10.71	10.79	10.59	10.77	792784
2023-11-20	10.76	10.96	10.71	10.83	463405
2023-11-21	10.74	10.92	10.71	10.84	371995
2023-11-22	10.86	10.96	10.57	10.63	1027313
2023-11-24	10.76	10.97	10.67	10.92	340862
2023-11-27	10.94	10.99	10.73	10.92	747632
2023-11-28	10.79	10.87	10.65	10.72	528908
2023-11-29	10.85	10.93	10.65	10.76	629689
2023-11-30	10.85	11.41	10.72	11.19	1046915
2023-12-01	11.02	11.47	10.81	11.44	820604
2023-12-04	11.37	11.83	11.30	11.67	997169
2023-12-05	11.60	11.66	11.29	11.41	863597
2023-12-06	11.49	11.63	11.38	11.53	612548
2023-12-07	11.55	11.57	11.19	11.35	759759
2023-12-08	11.33	11.67	11.33	11.51	635206
2023-12-11	11.33	11.67	11.23	11.58	679245
2023-12-12	11.64	11.78	11.51	11.73	824568
2023-12-13	11.70	11.88	11.39	11.80	930051
2023-12-14	11.96	12.05	11.73	11.91	1304767
2023-12-15	11.98	12.16	11.73	12.02	5695292
2023-12-18	12.21	12.53	12.06	12.13	1139379
2023-12-19	12.27	12.41	12.18	12.38	589952
2023-12-20	12.22	12.69	12.05	12.27	889028
2023-12-21	13.82	16.46	13.82	16.31	5091351
2023-12-22	16.38	16.95	16.27	16.85	1730047
2023-12-26	16.86	17.27	16.60	16.92	810826
2023-12-27	16.92	17.11	16.78	16.92	781600
2023-12-28	16.88	17.00	16.66	16.95	638840
2023-12-29	16.84	16.85	16.57	16.58	694653
2024-01-02	16.35	16.70	15.99	16.10	701682
2024-01-03	15.81	15.98	15.42	15.43	782296
2024-01-04	15.80	15.83	15.40	15.41	591378
2024-01-05	15.96	16.38	15.51	15.66	744786
2024-01-08	14.98	15.72	14.82	15.51	905138
2024-01-09	15.22	15.36	15.06	15.22	590152
2024-01-10	15.88	16.06	15.38	15.58	813516
2024-01-11	15.58	15.65	15.14	15.25	562360
2024-01-12	15.35	15.48	15.12	15.27	539614
2024-01-16	15.77	16.09	14.96	15.15	887619
2024-01-17	14.91	15.08	14.83	15.03	578050
2024-01-18	15.12	15.36	14.98	15.27	602911
2024-01-19	15.37	15.55	15.11	15.50	1012601
2024-01-22	15.58	15.70	15.43	15.63	570617
2024-01-23	15.70	15.89	15.41	15.57	513300
2024-01-24	15.84	15.84	15.30	15.39	558454
2024-01-25	15.81	16.05	15.39	15.65	975828
2024-01-26	15.69	15.98	15.62	15.83	517114
2024-01-29	15.87	15.95	15.50	15.95	528719
2024-01-30	15.83	15.94	15.51	15.65	721985
2024-01-31	15.64	16.89	15.64	16.20	1900685
2024-02-01	16.31	16.42	15.78	16.34	818982
2024-02-02	16.06	16.52	16.00	16.50	728082
2024-02-05	16.23	16.78	16.02	16.41	1019940
2024-02-06	16.46	16.72	16.05	16.44	1295342
2024-02-07	14.63	14.95	13.20	13.64	4291957
2024-02-08	13.43	15.17	13.40	15.01	2088467
2024-02-09	15.11	15.20	14.45	14.75	1101690
2024-02-12	14.47	15.11	14.47	14.96	1209816
2024-02-13	14.51	14.70	14.35	14.67	1141127
2024-02-14	14.98	15.01	14.36	14.49	971070
2024-02-15	14.68	15.32	14.62	15.12	1134600
2024-02-16	15.05	15.29	14.65	14.67	769527
2024-02-20	14.61	14.83	14.50	14.56	784153
2024-02-21	14.51	14.74	14.41	14.50	535387
2024-02-22	14.50	14.65	14.44	14.50	614394
2024-02-23	14.50	14.77	14.37	14.58	393219
2024-02-26	14.59	14.76	14.53	14.71	579365
2024-02-27	14.84	14.92	14.55	14.60	778259
2024-02-28	14.51	14.61	14.06	14.07	765407
2024-02-29	14.14	14.29	13.81	13.90	1436180
2024-03-01	13.90	14.56	13.66	14.20	831993
2024-03-04	14.25	14.37	14.00	14.19	577202
2024-03-05	14.17	14.41	14.09	14.13	537488
2024-03-06	14.25	14.92	14.06	14.91	741025
2024-03-07	15.03	15.24	14.82	14.89	1688576
2024-03-08	15.01	15.12	14.47	14.66	521745
2024-03-11	14.45	14.45	13.77	14.00	1006400
2024-03-12	13.83	13.91	13.63	13.72	759101
2024-03-13	13.74	13.97	13.70	13.88	464060
2024-03-14	13.80	13.88	13.50	13.62	869679
2024-03-15	13.55	13.88	13.55	13.58	1434399
2024-03-18	13.50	13.55	13.11	13.12	549992
2024-03-19	13.07	13.26	13.06	13.09	494408
2024-03-20	13.45	14.38	13.45	14.36	1300511
2024-03-21	14.58	14.73	14.48	14.59	546532
2024-03-22	14.77	14.77	14.20	14.20	409552
2024-03-25	14.35	14.83	14.35	14.45	446815
2024-03-26	14.52	14.52	14.16	14.22	521796
2024-03-27	14.41	14.60	14.28	14.51	522394
2024-03-28	15.29	15.47	14.95	15.04	735426
2024-04-01	15.05	15.08	14.62	14.65	400516
2024-04-02	14.51	14.55	14.24	14.38	452306
2024-04-03	14.28	14.63	14.28	14.47	356256
2024-04-04	14.58	14.82	14.30	14.31	514731
2024-04-05	14.29	14.55	14.24	14.41	535444
2024-04-08	14.52	14.60	14.18	14.19	323578
2024-04-09	14.27	14.36	13.84	14.14	432579
2024-04-10	13.80	14.07	13.52	13.72	779944
2024-04-11	13.73	13.92	13.64	13.76	459087
2024-04-12	13.69	13.80	13.48	13.58	471655
2024-04-15	14.25	14.30	13.48	13.66	592007
2024-04-16	13.61	13.76	13.30	13.59	508424
2024-04-17	13.68	13.68	12.99	13.01	636741
2024-04-18	13.00	13.35	12.93	12.94	688018
2024-04-19	12.83	13.01	12.68	12.82	701548
2024-04-22	12.98	13.09	12.81	12.99	571523
2024-04-23	13.04	13.58	13.04	13.32	568742
2024-04-24	13.29	13.55	13.19	13.46	589747
2024-04-25	13.31	13.44	12.91	13.42	513481
2024-04-26	13.36	13.70	13.30	13.66	403350
2024-04-29	13.72	14.02	13.65	14.00	434803
2024-04-30	13.87	13.90	13.34	13.36	632759
2024-05-01	13.35	13.75	13.16	13.24	523099
2024-05-02	13.46	13.70	13.31	13.40	622800
2024-05-03	13.75	13.88	13.61	13.82	718303
2024-05-06	13.94	14.60	13.89	14.37	668748
2024-05-07	14.36	14.49	14.02	14.21	459251
2024-05-08	14.13	14.26	13.99	14.08	410839
2024-05-09	14.10	14.48	14.10	14.29	458862
2024-05-10	14.34	14.48	14.14	14.32	673394
2024-05-13	14.52	14.71	14.41	14.64	713480
2024-05-14	14.88	14.98	14.68	14.68	631980
2024-05-15	14.80	14.80	14.41	14.63	639869
2024-05-16	14.63	14.82	14.53	14.79	742387
2024-05-17	14.83	14.99	14.56	14.66	676013
2024-05-20	14.70	15.28	14.64	15.05	765399
2024-05-21	15.03	15.24	14.86	14.91	674286
2024-05-22	14.82	15.09	14.82	15.00	762047
2024-05-23	15.03	15.21	12.63	13.26	4348488
2024-05-24	13.00	13.99	12.93	13.98	1463377
2024-05-28	13.50	14.22	13.50	14.01	1421584
2024-05-29	13.76	14.12	13.69	14.00	794784
2024-05-30	14.12	14.13	13.87	13.94	1048739
2024-05-31	14.00	14.12	13.86	14.11	534169
2024-06-03	14.04	14.54	14.04	14.46	744880
2024-06-04	14.37	14.42	14.00	14.06	616585
2024-06-05	14.10	15.20	14.10	15.15	1264212
2024-06-06	15.19	15.47	15.09	15.11	946383
2024-06-07	15.05	15.17	14.81	15.03	506025
2024-06-10	14.89	15.22	14.75	15.17	753965
2024-06-11	14.96	15.07	14.56	14.95	865703
2024-06-12	15.36	15.42	15.07	15.17	779651
2024-06-13	15.20	15.25	14.57	14.58	699334
2024-06-14	14.32	14.39	13.94	14.03	802004
2024-06-17	13.79	14.30	13.79	14.30	1030210
2024-06-18	14.31	14.36	14.15	14.25	784579
2024-06-20	14.12	14.23	13.99	14.07	2710311
2024-06-21	14.15	15.17	14.13	15.10	4143895
2024-06-24	15.21	15.70	15.08	15.37	773769
2024-06-25	15.29	15.55	15.14	15.38	603579
2024-06-26	15.28	15.45	14.90	15.18	679260
2024-06-27	15.27	15.29	15.07	15.16	436651
2024-06-28	15.26	15.44	15.12	15.41	1300030
2024-07-01	15.49	15.59	15.21	15.55	636756
2024-07-02	15.57	15.87	15.41	15.67	568075
2024-07-03	15.72	15.79	15.56	15.72	196303
2024-07-05	15.59	15.60	15.34	15.51	414452
2024-07-08	15.67	15.87	15.59	15.72	332201
2024-07-09	15.71	15.76	15.44	15.63	547622
2024-07-10	15.95	15.95	15.64	15.78	589283
2024-07-11	16.19	16.40	16.01	16.20	686329
2024-07-12	16.38	16.50	16.18	16.19	405684
2024-07-15	16.40	16.81	16.19	16.64	508582
2024-07-16	16.89	17.68	16.89	17.51	718037
2024-07-17	17.36	17.87	17.11	17.12	768303
2024-07-18	16.97	17.30	16.50	16.51	633164
2024-07-19	16.46	16.68	16.25	16.52	1191510
2024-07-22	16.68	17.09	16.45	17.04	360726
2024-07-23	16.96	17.31	16.96	17.00	700567
2024-07-24	16.89	17.19	16.51	16.56	576298
2024-07-25	16.66	16.86	16.37	16.38	595944
2024-07-26	16.77	16.91	16.57	16.67	950367
2024-07-29	16.76	16.81	16.16	16.18	753500
2024-07-30	16.34	16.42	16.06	16.26	729881
2024-07-31	16.40	16.76	16.30	16.39	705124
2024-08-01	16.38	16.60	15.98	16.40	763004
2024-08-02	15.76	15.88	15.22	15.53	838060
2024-08-05	14.65	15.28	14.54	15.02	1505463
2024-08-06	15.09	15.67	14.88	15.35	1018980
2024-08-07	14.48	15.06	12.89	13.00	2287174
2024-08-08	12.93	13.80	12.91	13.56	1042331
2024-08-09	13.51	13.77	13.30	13.48	1389784
2024-08-12	13.08	13.32	12.88	12.99	1003186
2024-08-13	12.50	13.16	12.31	13.02	1361242
2024-08-14	13.17	13.32	13.04	13.25	1282171
2024-08-15	13.64	13.80	13.46	13.64	1664493
2024-08-16	13.62	13.72	13.40	13.48	932100
2024-08-19	13.55	13.68	13.45	13.67	351420
2024-08-20	13.63	13.70	13.21	13.41	477172
2024-08-21	13.18	13.43	13.10	13.37	1131203
2024-08-22	13.40	13.73	13.34	13.63	1214770
2024-08-23	13.78	14.34	13.75	14.24	641447
2024-08-26	14.32	14.52	13.77	13.85	947695
2024-08-27	13.79	14.02	13.68	13.71	931512
2024-08-28	13.70	13.96	13.69	13.79	1156308
2024-08-29	13.91	14.14	13.73	13.86	782353
2024-08-30	13.90	14.11	13.76	13.93	514482
2024-09-03	13.78	13.82	13.36	13.56	883540
2024-09-04	13.53	13.73	13.28	13.32	641051
2024-09-05	13.29	13.57	13.22	13.27	676902
2024-09-06	13.32	13.38	12.87	12.96	565240
2024-09-09	13.00	13.32	12.90	13.15	796949
2024-09-10	13.21	13.21	12.52	12.82	846382
2024-09-11	12.85	13.22	12.66	13.17	770722
2024-09-12	13.21	13.65	13.17	13.58	611044
2024-09-13	13.57	13.84	13.26	13.46	506096
2024-09-16	13.51	13.55	12.82	12.85	973156
2024-09-17	12.97	13.26	12.91	13.17	775790
2024-09-18	13.13	13.61	13.03	13.17	825403
2024-09-19	13.60	13.61	13.35	13.53	678511
2024-09-20	13.45	13.68	13.32	13.47	2530760
2024-09-23	13.47	13.73	13.28	13.55	612490
2024-09-24	12.63	13.05	12.63	12.95	971414
2024-09-25	12.94	13.02	12.70	12.77	634917
2024-09-26	13.01	13.10	12.61	12.62	693690
2024-09-27	12.79	12.93	12.68	12.74	647689
2024-09-30	12.68	12.96	12.61	12.89	652986
2024-10-01	12.85	12.92	12.61	12.79	627345
2024-10-02	12.78	13.27	12.74	13.16	701874
2024-10-03	13.05	13.07	12.23	12.27	931256
2024-10-04	12.56	12.72	12.38	12.59	502971
2024-10-07	12.51	12.65	12.12	12.39	703951
2024-10-08	12.53	12.53	11.69	11.69	927796
2024-10-09	11.53	11.91	11.31	11.65	1315926
2024-10-10	11.47	14.71	11.01	14.12	5568287
2024-10-11	14.26	15.40	14.20	15.00	3816588
2024-10-14	14.09	14.86	14.09	14.81	1959279
2024-10-15	14.85	15.10	14.46	15.00	1277015
2024-10-16	15.17	15.44	15.01	15.42	510114
2024-10-17	15.51	15.52	14.99	14.99	812690
2024-10-18	15.09	15.09	14.81	15.01	1114454
2024-10-21	15.04	15.24	14.88	15.10	517583
2024-10-22	14.98	15.20	14.70	15.07	1049615
2024-10-23	15.05	15.19	14.67	14.71	713479
2024-10-24	14.62	14.88	14.29	14.38	724386
2024-10-25	14.55	14.59	14.36	14.59	699294
2024-10-28	14.76	15.05	14.72	14.90	479022
2024-10-29	14.77	14.85	14.56	14.77	417382
2024-10-30	14.73	14.96	14.55	14.57	510934
2024-10-31	14.54	14.60	13.83	13.84	483088
2024-11-01	14.05	14.23	13.65	13.73	857250
2024-11-04	14.38	14.68	14.05	14.15	944552
2024-11-05	14.18	14.34	13.85	14.21	640469
2024-11-06	15.29	15.89	14.87	15.73	1002119
2024-11-07	15.65	15.82	15.21	15.33	677520
2024-11-08	15.33	15.92	15.23	15.90	655378
2024-11-11	16.15	16.38	15.89	16.27	999680
2024-11-12	18.53	19.71	18.11	18.71	2085090
2024-11-13	18.88	19.37	18.28	18.31	1402048
2024-11-14	18.57	18.70	17.72	17.86	1586741
2024-11-15	18.00	18.10	17.66	17.98	515906
2024-11-18	18.21	18.55	18.03	18.50	626784
2024-11-19	18.61	19.09	18.51	18.76	532901
2024-11-20	18.72	19.18	18.51	19.18	1128865
2024-11-21	19.30	19.55	19.07	19.10	766401
2024-11-22	19.22	19.45	18.84	19.27	723355
2024-11-25	19.41	19.56	18.95	18.95	864409
2024-11-26	18.86	19.42	18.76	19.39	655358
2024-11-27	19.56	19.65	18.70	18.77	538989
2024-11-29	19.09	19.27	18.83	19.25	299700
2024-12-02	19.39	19.47	18.97	19.04	1489468
2024-12-03	19.21	19.25	18.92	18.95	528771
2024-12-04	18.89	19.44	18.88	19.32	718123
2024-12-05	19.20	19.24	18.71	18.81	513141
2024-12-06	18.92	19.11	18.59	19.00	459470
2024-12-09	19.29	19.29	18.66	18.91	548764
2024-12-10	18.93	19.18	18.76	18.89	597493
2024-12-11	19.03	19.11	18.75	18.94	368924
2024-12-12	18.85	19.01	18.57	18.61	317452
2024-12-13	18.53	18.66	18.22	18.42	380208
2024-12-16	18.52	18.95	18.35	18.93	603944
2024-12-17	18.81	18.82	18.41	18.57	500964
2024-12-18	18.58	18.58	17.13	17.30	801759
2024-12-19	17.62	17.79	17.28	17.57	544518
2024-12-20	17.26	17.91	17.26	17.78	2730934
2024-12-23	17.92	18.40	17.86	18.37	538753
2024-12-24	18.45	18.60	18.28	18.59	175237
2024-12-26	18.51	19.01	18.29	18.95	531307
2024-12-27	18.77	18.98	18.45	18.75	530526
2024-12-30	18.50	18.90	18.23	18.65	377372
2024-12-31	18.79	18.95	18.59	18.66	304901
2025-01-02	18.88	18.88	18.28	18.49	309856
2025-01-03	18.49	18.81	18.45	18.57	324793
2025-01-06	18.76	18.92	18.41	18.55	326687
2025-01-07	18.55	18.73	18.16	18.73	549703
2025-01-08	18.49	18.80	18.35	18.63	705950
2025-01-10	18.30	18.52	18.12	18.35	456049
2025-01-13	18.02	18.52	17.95	18.46	507789
2025-01-14	18.65	18.82	18.32	18.70	221284
2025-01-15	18.91	19.07	17.21	18.87	823113
2025-01-16	18.94	19.17	18.75	18.90	608941
2025-01-17	19.14	19.14	18.82	19.05	1810844
2025-01-21	19.42	19.46	18.96	19.00	880013
2025-01-22	19.00	19.21	18.81	19.06	573133
2025-01-23	19.12	19.20	18.91	19.10	479863
2025-01-24	19.04	19.14	18.83	18.89	334112
2025-01-27	18.80	19.21	18.55	18.90	520711
2025-01-28	19.05	19.62	18.90	18.99	469587
2025-01-29	18.97	19.30	18.82	18.92	314785
2025-01-30	19.13	19.63	18.96	19.00	813982
2025-01-31	19.06	19.21	18.50	18.74	677489
2025-02-03	25.18	25.34	25.08	25.10	20855528
2025-02-04	25.13	25.14	25.06	25.11	11267725
2025-02-05	25.10	25.18	25.08	25.18	3857432
2025-02-06	25.13	25.22	25.11	25.18	2942974
2025-02-07	25.18	25.23	25.14	25.19	3124474
2025-02-10	25.16	25.41	25.16	25.37	2598443
2025-02-11	25.32	25.41	25.22	25.35	3206105
2025-02-12	25.25	25.37	25.25	25.33	1389010
2025-02-13	25.31	25.34	25.28	25.33	1498022
2025-02-14	25.30	25.34	25.27	25.31	893653
2025-02-18	25.34	25.34	25.27	25.28	927018
2025-02-19	25.29	25.31	25.25	25.29	1319932
2025-02-20	25.29	25.33	25.25	25.33	4185981
2025-02-21	25.34	25.34	25.26	25.26	1667498
2025-02-24	25.28	25.30	25.21	25.28	2993468
2025-02-25	25.30	25.32	25.25	25.30	1427158
2025-02-26	25.29	25.32	25.27	25.29	533470
2025-02-27	25.32	25.33	25.28	25.29	586507
2025-02-28	25.29	25.38	25.28	25.38	1094514
2025-03-03	25.37	25.38	25.30	25.30	2291477
2025-03-04	25.29	25.32	25.18	25.23	1886371
2025-03-05	25.26	25.32	25.24	25.31	1205529
2025-03-06	25.25	25.29	25.25	25.25	816456
2025-03-07	25.26	25.36	25.25	25.34	1957565
2025-03-10	25.27	25.33	25.25	25.25	1547084
2025-03-11	25.28	25.29	25.25	25.25	1303213
2025-03-12	25.30	25.30	25.26	25.28	1072662
2025-03-13	25.29	25.36	25.27	25.34	2359909

Explore More About TGI

Coins representing dividend payouts and trends

TGI Dividend History

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

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

TGI Stock Split History

Discover Triumph Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TGI Historical Prices

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

Web Analytics