TGT Historical Prices

Summary

Key Stock Metrics

87.35

(April 8, 2025)

52-Week Low

167.40

(August 21, 2024)

52-Week High

268.98

(November 15, 2021)

All-Time High

92.15

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-01-31	31.88	33.13	31.69	32.94	3084800
2000-02-01	33.00	34.06	32.56	33.72	2733200
2000-02-02	33.75	34.56	33.03	34.00	3095800
2000-02-03	33.88	33.88	32.81	33.03	4748800
2000-02-04	33.47	33.75	31.88	32.31	4543600
2000-02-07	32.50	33.25	32.31	32.84	2819400
2000-02-08	32.84	34.38	32.81	34.34	3512200
2000-02-09	34.34	34.34	33.50	33.59	2085400
2000-02-10	33.66	34.13	33.06	33.22	1900000
2000-02-11	33.28	33.44	33.03	33.03	2102400
2000-02-14	33.06	33.06	32.19	32.63	1876800
2000-02-15	32.50	32.50	31.44	31.97	2811400
2000-02-16	31.88	32.63	30.72	30.91	3917000
2000-02-17	30.91	31.13	29.25	29.94	5698600
2000-02-18	29.94	30.38	29.09	29.50	5321600
2000-02-22	29.41	29.91	27.72	28.88	5649200
2000-02-23	29.13	29.16	28.34	28.41	3702200
2000-02-24	28.41	28.41	26.88	27.94	4127400
2000-02-25	28.03	28.38	27.44	27.94	4806600
2000-02-28	28.63	29.53	28.31	29.44	3935000
2000-02-29	29.44	30.25	29.06	29.50	3704400
2000-03-01	29.47	30.00	29.25	29.63	4027400
2000-03-02	29.69	31.19	29.69	30.13	4042600
2000-03-03	30.50	31.38	29.94	30.88	2528000
2000-03-06	30.97	31.09	29.97	30.38	2646000
2000-03-07	30.00	30.03	28.78	29.00	3787200
2000-03-08	28.44	29.09	28.44	29.09	5544800
2000-03-09	29.13	30.25	28.31	30.03	2846400
2000-03-10	30.25	31.00	30.22	30.41	2626600
2000-03-13	29.75	30.88	29.25	30.72	3464400
2000-03-14	30.72	31.47	30.19	30.47	2396800
2000-03-15	30.50	32.31	30.13	32.00	3036200
2000-03-16	32.50	35.63	32.50	35.56	5595000
2000-03-17	35.00	35.63	34.53	34.75	6235200
2000-03-20	34.56	34.63	33.00	33.19	5328200
2000-03-21	33.13	33.94	32.66	33.47	4826400
2000-03-22	33.19	33.69	32.47	33.34	3030600
2000-03-23	33.13	34.38	32.66	34.00	2861400
2000-03-24	34.13	35.00	34.13	34.56	2496200
2000-03-27	34.44	34.69	33.81	34.22	2219200
2000-03-28	33.63	34.63	33.63	34.44	5298000
2000-03-29	34.50	36.50	34.44	36.31	4486200
2000-03-30	36.34	38.63	36.13	38.59	7097800
2000-03-31	38.63	38.63	37.31	37.38	5896800
2000-04-03	37.28	39.06	36.56	38.50	5473800
2000-04-04	38.50	39.19	36.63	37.66	5482000
2000-04-05	37.50	37.81	36.63	37.09	2378600
2000-04-06	36.00	37.53	35.66	37.00	5371600
2000-04-07	36.88	37.56	36.63	37.13	1882800
2000-04-10	37.13	38.03	36.66	37.59	2132400
2000-04-11	37.00	37.38	36.06	36.44	4503800
2000-04-12	36.44	36.81	35.84	36.16	3559800
2000-04-13	36.03	36.03	35.31	35.31	2936000
2000-04-14	35.00	35.00	33.00	34.16	2840400
2000-04-17	33.41	33.72	31.63	32.66	3201400
2000-04-18	32.19	34.88	32.19	34.69	5273600
2000-04-19	34.69	34.72	33.88	34.25	2810000
2000-04-20	34.22	34.66	34.06	34.63	2299000
2000-04-24	34.63	35.56	34.38	35.13	2126800
2000-04-25	35.03	35.94	34.69	35.75	1850200
2000-04-26	35.69	36.13	35.38	35.41	2783200
2000-04-27	34.81	35.09	33.84	34.00	2492800
2000-04-28	34.13	34.16	33.13	33.28	1839600
2000-05-01	33.50	34.72	33.44	34.13	3271400
2000-05-02	34.00	34.69	33.59	34.44	3441600
2000-05-03	32.75	33.00	31.53	31.88	5692200
2000-05-04	32.06	33.50	31.63	33.06	7076400
2000-05-05	32.94	35.19	32.88	34.04	4202800
2000-05-08	33.88	34.41	33.25	34.13	3327000
2000-05-09	34.22	34.97	34.03	34.72	3977600
2000-05-10	34.75	35.38	34.72	35.19	3334800
2000-05-11	35.50	35.53	34.31	34.94	1700000
2000-05-12	34.63	35.31	34.28	35.14	1544400
2000-05-15	34.94	35.81	34.69	35.50	1721400
2000-05-16	35.75	36.72	35.63	35.72	3474200
2000-05-17	35.44	35.47	34.44	34.81	3540800
2000-05-18	34.75	35.94	34.69	35.45	4578200
2000-05-19	35.31	35.78	34.97	35.09	2721200
2000-05-22	35.19	35.38	34.88	35.06	2282800
2000-05-23	34.69	34.69	33.50	33.50	6188400
2000-05-24	32.44	32.81	31.66	32.25	6969800
2000-05-25	32.75	32.78	32.34	32.47	3100800
2000-05-26	32.34	32.63	32.03	32.22	2756600
2000-05-30	31.88	31.88	30.88	30.91	3962000
2000-05-31	31.25	31.47	30.63	31.34	7036000
2000-06-01	31.00	31.75	30.59	31.50	4825200
2000-06-02	32.00	33.09	32.00	33.00	5114400
2000-06-05	32.94	33.03	32.09	32.16	1846200
2000-06-06	31.56	31.56	28.72	28.78	9065800
2000-06-07	29.38	30.25	29.38	29.84	6864000
2000-06-08	29.75	30.06	29.19	29.88	4176200
2000-06-09	29.88	29.91	27.97	28.13	6331400
2000-06-12	27.97	28.06	27.03	27.25	5592200
2000-06-13	27.81	28.44	27.19	28.31	4729400
2000-06-14	28.56	29.56	28.03	29.00	5061400
2000-06-15	29.56	30.03	29.28	30.03	4851400
2000-06-16	30.00	30.00	29.06	29.25	6261600
2000-06-19	29.59	29.97	27.56	28.59	8124600
2000-06-20	28.25	28.28	27.34	27.50	9924800
2000-06-21	27.50	27.50	25.94	26.22	9308200
2000-06-22	26.34	27.13	26.13	26.81	7576000
2000-06-23	27.06	27.31	26.66	27.03	4170200
2000-06-26	27.50	28.03	27.44	27.72	4131400
2000-06-27	27.19	28.69	27.00	27.91	6332600
2000-06-28	27.91	28.88	27.25	27.34	5179600
2000-06-29	27.69	28.25	27.06	27.75	6366400
2000-06-30	27.72	29.05	27.53	29.00	4624600
2000-07-03	28.69	29.00	28.16	28.91	2261200
2000-07-05	29.31	29.63	28.44	28.84	4572200
2000-07-06	28.84	29.41	28.16	28.22	4720800
2000-07-07	28.50	29.63	28.31	29.44	7024200
2000-07-10	30.13	30.91	29.94	30.59	7656600
2000-07-11	30.94	31.75	30.91	31.50	7945400
2000-07-12	31.75	31.94	31.38	31.41	5825000
2000-07-13	31.63	31.63	30.75	31.06	4075200
2000-07-14	31.00	31.25	30.88	31.06	3765800
2000-07-17	31.19	31.19	30.06	30.45	3877400
2000-07-18	29.88	30.25	29.50	29.66	5211200
2000-07-19	29.56	30.00	29.50	29.53	4255400
2000-07-20	29.50	30.56	29.31	30.50	4295700
2000-07-21	30.38	30.44	29.88	29.94	2853000
2000-07-24	29.75	30.06	29.19	29.31	3360600
2000-07-25	30.00	30.75	29.94	30.13	3458600
2000-07-26	30.88	31.75	30.63	31.25	3628600
2000-07-27	31.31	31.94	30.75	31.19	1476800
2000-07-28	31.25	31.25	30.06	30.44	1815800
2000-07-31	30.50	30.63	28.25	29.00	2874100
2000-08-01	28.81	29.19	28.50	29.00	2530900
2000-08-02	29.38	31.00	29.25	30.50	3073500
2000-08-03	30.75	30.94	29.88	30.06	1696800
2000-08-04	30.13	30.38	29.06	29.69	1893500
2000-08-07	29.50	31.38	29.13	31.13	2268100
2000-08-08	31.25	31.94	30.69	31.88	2434300
2000-08-09	30.50	31.25	29.38	31.00	2955100
2000-08-10	30.50	30.50	29.38	29.75	2502400
2000-08-11	29.50	29.94	29.50	29.63	2341700
2000-08-14	29.88	30.38	29.69	29.94	3969400
2000-08-15	29.00	29.38	26.81	27.00	8678900
2000-08-16	26.88	26.94	25.88	26.38	8351500
2000-08-17	26.25	26.31	25.81	26.06	7345600
2000-08-18	26.06	26.50	26.00	26.50	5063200
2000-08-21	26.31	26.56	25.44	26.25	6574600
2000-08-22	26.75	27.94	26.69	27.50	5908800
2000-08-23	27.25	27.44	26.88	26.94	3731400
2000-08-24	26.94	27.88	26.94	27.19	3708400
2000-08-25	27.25	27.25	27.00	27.19	2626200
2000-08-28	27.31	27.38	26.69	26.69	4013100
2000-08-29	26.44	26.69	25.63	26.44	7237200
2000-08-30	26.13	26.19	25.75	26.06	4105600
2000-08-31	23.25	23.69	21.63	23.19	22148900
2000-09-01	23.25	24.63	23.00	24.63	6358400
2000-09-05	24.50	25.13	24.31	25.00	3843500
2000-09-06	25.00	25.25	24.88	25.06	3672300
2000-09-07	25.06	25.13	24.50	24.81	4028200
2000-09-08	24.94	25.44	24.69	24.88	6596600
2000-09-11	25.00	26.63	24.94	26.38	6363000
2000-09-12	26.44	27.06	25.94	26.81	5918800
2000-09-13	27.25	27.75	26.50	26.50	6719000
2000-09-14	27.25	28.00	26.88	28.00	4707000
2000-09-15	27.69	27.75	26.88	27.06	4758900
2000-09-18	26.75	27.06	25.88	26.25	4283100
2000-09-19	26.31	26.31	25.25	25.69	2655200
2000-09-20	26.13	26.19	25.06	25.75	3519800
2000-09-21	25.75	26.75	25.50	25.50	5901700
2000-09-22	25.88	26.44	25.75	26.44	5156800
2000-09-25	26.00	26.25	25.31	25.88	4781500
2000-09-26	25.75	25.94	24.25	24.95	5204100
2000-09-27	24.50	25.34	23.56	24.81	6154100
2000-09-28	24.00	25.75	24.00	25.25	4655700
2000-09-29	25.31	26.56	25.31	25.63	4242100
2000-10-02	26.25	26.63	24.94	25.00	4712900
2000-10-03	25.25	25.50	24.63	25.13	5478000
2000-10-04	24.63	26.13	24.56	25.50	5295600
2000-10-05	26.13	26.75	25.94	25.94	4096700
2000-10-06	25.25	25.25	24.00	24.38	4069300
2000-10-09	24.44	25.00	24.38	24.50	2969500
2000-10-10	24.56	24.75	24.00	24.06	1991900
2000-10-11	24.00	24.06	23.19	23.38	2873400
2000-10-12	22.88	23.13	22.19	22.75	6327400
2000-10-13	22.75	24.88	22.56	24.06	4346700
2000-10-16	24.00	24.75	24.00	24.38	4390800
2000-10-17	25.13	25.25	23.63	23.69	4745300
2000-10-18	23.50	24.50	22.75	24.00	6197600
2000-10-19	24.75	26.25	24.56	25.94	6143400
2000-10-20	26.38	26.38	25.00	25.13	3659800
2000-10-23	25.50	25.50	24.19	24.75	2587700
2000-10-24	24.56	24.94	24.19	24.81	4792400
2000-10-25	24.81	24.81	23.81	24.25	3852200
2000-10-26	23.88	24.69	23.75	24.25	3009100
2000-10-27	24.00	25.00	24.00	24.44	3695600
2000-10-30	24.44	25.88	24.38	25.50	3621100
2000-10-31	25.50	28.00	25.44	27.63	6520300
2000-11-01	27.13	28.75	27.13	27.56	4808900
2000-11-02	27.56	28.75	26.81	28.38	6288300
2000-11-03	28.00	28.25	26.63	27.50	3612100
2000-11-06	26.75	27.56	26.63	27.56	3762800
2000-11-07	27.94	28.50	27.00	28.38	2869400
2000-11-08	30.00	30.63	29.50	30.13	6067900
2000-11-09	28.25	28.56	27.00	27.38	7446700
2000-11-10	26.06	26.38	25.69	25.94	3964600
2000-11-13	25.25	26.38	24.94	26.19	4000500
2000-11-14	27.25	28.50	27.13	28.19	6907700
2000-11-15	28.13	28.94	27.88	28.88	4181200
2000-11-16	28.81	29.06	28.38	28.94	2000100
2000-11-17	28.94	29.50	28.63	29.38	2323900
2000-11-20	29.25	29.31	28.44	28.69	1916800
2000-11-21	29.13	29.31	28.00	28.88	3197500
2000-11-22	28.38	29.13	28.00	29.13	1923300
2000-11-24	29.38	29.38	28.44	28.44	1501600
2000-11-27	29.00	30.13	28.88	29.00	5662800
2000-11-28	29.06	29.50	28.38	29.00	3200600
2000-11-29	28.75	30.44	28.75	30.13	4137500
2000-11-30	30.50	30.50	29.00	30.06	4255900
2000-12-01	30.75	31.81	30.63	31.44	5099800
2000-12-04	32.00	33.00	31.50	32.88	8030500
2000-12-05	31.50	32.63	31.13	31.50	8541500
2000-12-06	32.13	33.00	31.63	32.75	6296700
2000-12-07	32.00	34.00	32.00	33.56	4675100
2000-12-08	33.38	34.00	32.88	33.69	5199000
2000-12-11	33.44	34.00	33.00	33.31	6156600
2000-12-12	32.50	33.94	32.25	32.56	7509000
2000-12-13	32.88	33.00	31.38	32.25	3564400
2000-12-14	31.88	31.94	30.94	31.25	3617100
2000-12-15	31.75	31.75	30.94	31.25	5059300
2000-12-18	31.75	32.13	31.00	31.69	3664900
2000-12-19	31.00	31.13	27.75	28.75	9183500
2000-12-20	27.63	28.44	26.88	28.19	9464000
2000-12-21	28.88	30.38	28.31	30.00	8426200
2000-12-22	30.50	31.00	30.44	30.69	5085600
2000-12-26	30.63	31.00	30.13	30.63	3369100
2000-12-27	30.00	32.31	29.50	32.25	7342300
2000-12-28	32.25	32.25	31.63	32.00	3306400
2000-12-29	32.38	33.38	32.25	32.25	2429100
2001-01-02	32.63	33.56	32.44	33.25	4006900
2001-01-03	33.25	36.38	32.63	36.25	10653200
2001-01-04	36.00	38.00	35.50	36.94	9464000
2001-01-05	36.00	36.44	34.19	34.69	5976000
2001-01-08	34.50	35.13	33.81	34.38	4250100
2001-01-09	34.38	34.69	33.81	34.50	2973500
2001-01-10	33.88	34.63	33.56	34.44	3963300
2001-01-11	34.00	34.38	33.00	33.44	5942200
2001-01-12	33.44	35.25	33.44	34.81	6436300
2001-01-16	34.88	36.50	34.69	35.88	6592800
2001-01-17	36.00	36.44	35.63	35.81	5482700
2001-01-18	36.06	36.06	33.75	34.56	5461300
2001-01-19	34.00	34.25	32.63	32.75	4245300
2001-01-22	34.50	35.75	34.25	34.56	6471900
2001-01-23	35.25	36.81	35.06	36.00	5032800
2001-01-24	36.00	36.63	35.69	36.31	3863500
2001-01-25	35.75	37.75	35.50	36.69	5119400
2001-01-26	37.25	37.56	36.19	36.38	4115000
2001-01-29	36.37	38.00	36.28	36.85	3650300
2001-01-30	37.00	37.00	36.00	36.50	3230400
2001-01-31	36.60	38.61	36.45	37.98	7961400
2001-02-01	37.98	38.25	36.85	37.90	7483200
2001-02-02	37.90	38.25	36.55	36.97	4521100
2001-02-05	36.97	36.99	36.03	36.35	3328400
2001-02-06	36.35	37.60	36.00	36.29	3878400
2001-02-07	36.29	37.09	36.20	36.69	3093100
2001-02-08	35.75	35.95	34.50	35.36	5310400
2001-02-09	35.36	35.74	33.07	33.95	4632400
2001-02-12	33.40	36.40	33.31	36.15	6889000
2001-02-13	36.15	37.15	35.73	36.83	3284700
2001-02-14	36.90	37.10	36.30	36.61	3200200
2001-02-15	36.95	37.05	36.20	36.50	2965900
2001-02-16	36.15	37.45	35.00	35.72	3510500
2001-02-20	36.20	38.75	36.14	37.25	5313900
2001-02-21	37.00	37.00	34.50	34.80	3525400
2001-02-22	36.25	36.25	34.25	35.80	5262400
2001-02-23	35.50	36.24	34.74	35.74	4890400
2001-02-26	36.75	37.80	36.46	37.80	4013900
2001-02-27	38.25	39.07	37.76	38.37	6375500
2001-02-28	38.70	39.60	38.11	39.00	6821600
2001-03-01	37.90	38.06	36.51	37.29	4942800
2001-03-02	36.62	37.20	35.91	36.95	4605100
2001-03-05	37.20	38.00	36.00	36.40	4319700
2001-03-06	38.50	39.40	37.20	38.00	8418900
2001-03-07	38.90	39.20	37.60	38.30	7579200
2001-03-08	38.85	39.50	37.80	38.00	7917900
2001-03-09	38.00	38.16	37.50	37.60	3578200
2001-03-12	37.25	37.47	36.50	36.51	3816600
2001-03-13	36.51	36.90	34.41	35.65	5818400
2001-03-14	34.75	36.40	34.05	35.50	4887700
2001-03-15	35.80	36.30	34.55	35.57	3601900
2001-03-16	35.20	35.75	34.85	34.93	4975100
2001-03-19	35.40	35.90	34.65	35.60	2937500
2001-03-20	37.00	37.95	35.75	35.75	4562000
2001-03-21	35.75	37.25	35.15	36.87	4633000
2001-03-22	36.05	36.06	32.65	34.50	6775000
2001-03-23	34.35	35.07	33.35	34.90	4126500
2001-03-26	35.85	36.25	34.75	35.79	3585300
2001-03-27	36.10	36.99	35.50	36.88	3645700
2001-03-28	35.90	36.50	35.40	36.15	4859200
2001-03-29	35.80	36.09	34.65	35.46	4730800
2001-03-30	35.90	36.74	35.36	36.08	3963700
2001-04-02	37.00	37.44	36.05	36.30	4249100
2001-04-03	36.50	36.50	34.46	35.08	4556700
2001-04-04	35.00	35.20	34.05	34.31	4845000
2001-04-05	35.10	36.10	34.72	35.85	4139200
2001-04-06	36.50	36.50	34.90	35.60	3523600
2001-04-09	36.30	36.30	34.91	35.05	2409500
2001-04-10	35.65	36.40	35.36	35.85	3792600
2001-04-11	36.25	36.40	34.56	35.70	4068300
2001-04-12	34.90	35.99	33.50	35.85	6505100
2001-04-16	35.85	36.80	35.26	35.75	2025900
2001-04-17	35.70	35.98	35.00	35.35	2852200
2001-04-18	36.00	39.00	35.61	38.25	6222000
2001-04-19	38.00	38.20	37.30	37.48	3047800
2001-04-20	37.25	37.63	37.00	37.50	2647100
2001-04-23	37.70	37.84	36.65	36.74	2980600
2001-04-24	36.00	36.15	35.10	35.98	4172300
2001-04-25	36.45	36.53	35.90	36.27	2509500
2001-04-26	36.75	37.65	36.40	37.55	3013300
2001-04-27	37.85	39.35	37.65	39.16	3963500
2001-04-30	39.45	40.00	38.40	38.45	5184000
2001-05-01	38.46	39.15	38.26	39.09	4273200
2001-05-02	39.00	39.49	38.55	38.89	2949000
2001-05-03	38.89	39.10	38.30	39.01	3565300
2001-05-04	38.10	39.49	37.95	39.25	3563700
2001-05-07	39.15	39.15	38.72	38.94	2301000
2001-05-08	38.94	39.30	38.35	38.51	3831200
2001-05-09	38.55	38.90	38.15	38.30	3889200
2001-05-10	39.40	40.38	39.35	39.50	4699700
2001-05-11	39.65	40.40	39.50	39.93	4729800
2001-05-14	39.70	40.23	39.50	39.70	3250800
2001-05-15	40.38	40.43	37.75	38.30	6521000
2001-05-16	37.30	38.50	36.88	38.00	7142700
2001-05-17	38.15	38.80	37.82	38.37	2870400
2001-05-18	38.40	38.45	37.70	37.80	2779000
2001-05-21	37.90	38.35	36.85	37.75	6094800
2001-05-22	38.30	39.26	37.01	38.89	4657100
2001-05-23	39.20	39.20	37.10	37.69	3325200
2001-05-24	37.89	38.20	37.23	37.53	2273600
2001-05-25	37.30	37.65	37.30	37.36	1837500
2001-05-29	37.05	37.38	36.77	37.20	3017700
2001-05-30	37.00	38.10	36.82	37.78	3708200
2001-05-31	38.22	38.30	37.70	37.80	3731200
2001-06-01	38.00	38.38	37.32	37.80	2356600
2001-06-04	37.81	37.81	36.89	37.02	2994700
2001-06-05	37.02	37.80	37.02	37.61	2295800
2001-06-06	37.61	37.80	37.10	37.34	1793800
2001-06-07	36.40	38.10	36.35	37.96	3435400
2001-06-08	38.00	38.50	37.60	38.26	2334200
2001-06-11	38.01	38.21	36.60	37.25	1868500
2001-06-12	36.65	37.26	36.28	37.12	2730500
2001-06-13	37.00	37.25	36.70	36.85	1357200
2001-06-14	36.85	37.05	36.51	36.70	2085000
2001-06-15	36.00	36.15	35.00	35.62	5156300
2001-06-18	35.95	36.79	35.65	36.33	2703300
2001-06-19	36.50	36.95	36.05	36.27	2881900
2001-06-20	36.01	36.53	35.81	35.99	3834000
2001-06-21	36.05	37.70	36.05	36.31	5490100
2001-06-22	36.75	36.89	35.90	36.34	1902400
2001-06-25	36.50	36.99	36.30	36.81	3329800
2001-06-26	35.70	36.81	35.63	36.73	3196600
2001-06-27	36.74	36.74	34.84	35.26	3910600
2001-06-28	35.26	36.60	35.25	35.52	4042600
2001-06-29	35.27	36.30	34.30	34.60	5181000
2001-07-02	34.90	35.65	34.33	35.59	3126300
2001-07-03	35.59	35.99	35.30	35.99	1734600
2001-07-05	35.81	35.81	35.06	35.38	2905300
2001-07-06	35.10	35.30	33.42	33.51	3849700
2001-07-09	33.80	33.80	33.05	33.20	3762500
2001-07-10	33.20	33.55	32.49	32.74	6627000
2001-07-11	32.74	33.73	32.74	33.38	4259200
2001-07-12	33.55	36.00	33.54	35.95	5579800
2001-07-13	35.45	36.25	34.70	36.19	4068100
2001-07-16	36.17	36.45	35.69	35.85	3393600
2001-07-17	35.35	36.20	35.05	35.62	2327200
2001-07-18	35.25	35.74	35.00	35.49	4205800
2001-07-19	36.10	36.70	35.72	36.20	2932600
2001-07-20	36.20	37.59	36.10	37.25	4691800
2001-07-23	37.40	37.90	37.00	37.00	4694000
2001-07-24	37.00	37.01	36.32	36.75	4008300
2001-07-25	36.75	37.40	36.30	36.90	3797500
2001-07-26	37.10	37.40	36.03	36.85	4139100
2001-07-27	36.86	37.45	36.11	36.80	2081800
2001-07-30	36.80	37.67	36.57	37.30	1470200
2001-07-31	37.30	38.70	37.30	38.70	5119300
2001-08-01	38.50	38.51	37.36	37.70	2557000
2001-08-02	37.60	38.20	37.25	38.03	2067800
2001-08-03	37.90	38.50	37.43	38.25	2039700
2001-08-06	38.25	38.30	37.77	37.86	2772400
2001-08-07	37.86	39.10	37.51	39.03	3161200
2001-08-08	39.00	39.99	38.00	38.00	4147400
2001-08-09	38.50	39.22	37.61	38.20	4470400
2001-08-10	38.70	38.70	37.01	37.85	2679900
2001-08-13	37.80	37.85	37.02	37.61	1975300
2001-08-14	36.90	38.20	36.89	37.48	3179200
2001-08-15	37.90	38.20	37.35	37.40	1588600
2001-08-16	37.34	37.39	36.35	37.06	2785000
2001-08-17	36.50	37.36	36.15	36.62	2268400
2001-08-20	36.25	37.10	36.15	37.10	2493100
2001-08-21	37.10	37.10	34.49	35.36	9043300
2001-08-22	35.50	36.29	35.02	36.10	3242600
2001-08-23	35.68	36.16	35.32	35.89	2876700
2001-08-24	35.79	36.42	35.52	35.71	3928800
2001-08-27	36.00	36.10	35.14	35.30	2764200
2001-08-28	35.05	35.23	34.81	34.82	4249800
2001-08-29	35.27	35.30	35.00	35.05	2584100
2001-08-30	35.00	35.27	34.50	34.80	3413700
2001-08-31	34.70	35.75	34.44	34.65	2048300
2001-09-04	34.85	35.62	34.60	34.85	3168000
2001-09-05	34.65	35.49	34.11	34.98	2880900
2001-09-06	34.40	34.81	32.90	33.15	3926600
2001-09-07	33.15	33.16	31.35	31.78	4140000
2001-09-10	31.20	32.75	31.00	32.20	3313100
2001-09-17	29.88	30.80	29.00	29.66	4103400
2001-09-18	29.55	30.29	29.05	29.13	4276700
2001-09-19	29.03	29.34	27.62	28.26	6112300
2001-09-20	27.50	27.80	26.75	26.90	6064500
2001-09-21	26.00	28.00	26.00	26.68	6424100
2001-09-24	26.69	30.15	26.69	30.15	6164500
2001-09-25	30.25	31.97	30.05	31.20	6688500
2001-09-26	30.70	31.65	30.45	31.51	6316100
2001-09-27	31.35	31.55	30.93	31.36	4097100
2001-09-28	31.30	32.25	31.16	31.75	4335500
2001-10-01	31.95	31.95	31.01	31.41	3871100
2001-10-02	31.20	32.36	31.10	32.04	3609800
2001-10-03	32.10	35.00	31.58	34.40	4177100
2001-10-04	34.25	34.50	32.66	33.00	4512500
2001-10-05	33.00	33.00	31.99	32.81	3026200
2001-10-08	32.82	32.82	31.00	31.45	4381400
2001-10-09	31.55	31.55	30.65	31.05	4687800
2001-10-10	31.30	32.49	30.80	32.31	3086700
2001-10-11	32.95	33.50	32.54	33.05	4974300
2001-10-12	33.05	33.05	31.00	31.67	4115300
2001-10-15	31.00	31.14	30.55	31.12	4890100
2001-10-16	31.50	32.25	31.30	31.80	3711500
2001-10-17	32.60	33.00	31.00	31.00	4390500
2001-10-18	31.05	31.73	30.77	31.07	2311900
2001-10-19	30.71	31.89	30.51	31.50	2716300
2001-10-22	31.70	32.00	30.92	31.60	2516100
2001-10-23	31.85	32.19	31.25	31.25	2435400
2001-10-24	31.25	31.70	30.58	30.67	2259700
2001-10-25	30.55	31.31	30.05	31.10	3765000
2001-10-26	30.50	31.62	30.44	31.45	3102800
2001-10-29	31.55	31.69	30.14	30.20	3327500
2001-10-30	29.75	29.76	28.80	29.10	7428900
2001-10-31	30.75	31.59	30.01	31.15	6724800
2001-11-01	31.35	32.70	30.55	32.19	5594400
2001-11-02	32.65	33.88	32.50	33.69	4923100
2001-11-05	34.10	34.95	33.91	34.50	4110400
2001-11-06	34.30	35.55	34.20	35.32	3028500
2001-11-07	35.05	35.20	33.85	34.11	3605800
2001-11-08	34.25	34.90	34.20	34.35	4342000
2001-11-09	34.35	34.85	33.95	34.47	2277500
2001-11-12	34.67	35.01	33.48	35.00	2282500
2001-11-13	35.10	36.39	34.79	36.22	3270300
2001-11-14	37.00	37.80	36.40	37.44	3915600
2001-11-15	37.45	38.20	36.80	37.89	4269300
2001-11-16	37.99	37.99	35.83	36.41	5505000
2001-11-19	36.49	38.20	36.42	37.79	4311600
2001-11-20	37.50	37.51	36.25	36.50	4223500
2001-11-21	36.35	36.93	36.22	36.76	2265300
2001-11-23	37.20	37.93	37.01	37.71	1156600
2001-11-26	38.00	38.25	37.18	38.12	2581700
2001-11-27	38.00	38.45	37.18	37.98	3591700
2001-11-28	37.98	38.69	37.30	38.15	3562300
2001-11-29	38.25	38.30	37.10	37.41	2807900
2001-11-30	37.20	37.93	37.20	37.54	3071800
2001-12-03	37.05	37.95	36.70	37.16	2251300
2001-12-04	37.16	37.60	36.90	37.36	3158700
2001-12-05	37.50	39.86	37.45	39.62	5736300
2001-12-06	39.50	39.51	38.39	38.67	6977600
2001-12-07	38.20	38.95	37.90	38.00	3046000
2001-12-10	38.15	38.15	36.67	36.70	4896200
2001-12-11	36.95	36.99	35.59	35.98	6062500
2001-12-12	36.50	37.19	36.01	36.22	3455800
2001-12-13	36.10	36.74	35.12	36.01	3358600
2001-12-14	36.20	36.98	35.60	36.75	3187800
2001-12-17	36.40	37.75	36.21	37.48	3152600
2001-12-18	38.65	38.75	36.92	37.26	4442700
2001-12-19	36.55	37.90	36.40	37.86	3438100
2001-12-20	38.00	38.39	37.26	37.30	4720000
2001-12-21	37.75	38.27	37.51	38.21	3837300
2001-12-24	38.01	38.33	38.01	38.04	897500
2001-12-26	38.45	39.00	38.20	38.46	3392000
2001-12-27	39.00	39.77	39.00	39.65	3962700
2001-12-28	39.70	41.70	39.70	41.25	5484000
2001-12-31	41.40	41.74	40.40	41.05	5005300
2002-01-02	41.05	41.40	40.61	41.00	5074200
2002-01-03	40.75	41.20	40.10	41.15	5174000
2002-01-04	41.15	42.20	41.15	41.94	3840300
2002-01-07	41.95	42.50	41.69	41.95	3298800
2002-01-08	41.95	42.45	41.25	41.61	3648700
2002-01-09	41.61	41.98	40.30	40.38	3161400
2002-01-10	40.00	41.26	40.00	40.85	4181500
2002-01-11	41.00	41.00	39.75	40.30	2938200
2002-01-14	40.00	40.50	39.46	39.46	2595400
2002-01-15	39.47	40.13	39.10	40.01	3968800
2002-01-16	40.00	40.00	39.41	39.66	3566300
2002-01-17	39.85	40.56	39.75	40.51	2699100
2002-01-18	40.05	40.85	40.05	40.66	2202000
2002-01-22	41.95	42.50	41.66	41.82	4687300
2002-01-23	41.83	42.79	41.83	42.66	4087300
2002-01-24	42.90	43.28	42.70	42.90	4235400
2002-01-25	42.40	42.76	41.96	42.24	4984600
2002-01-28	42.30	43.25	42.30	43.10	2932100
2002-01-29	43.57	44.00	41.60	41.85	4543700
2002-01-30	41.95	43.95	41.35	43.76	4571900
2002-01-31	44.05	44.44	42.87	44.41	4329600
2002-02-01	43.90	44.25	43.12	43.35	2742900
2002-02-04	43.35	44.09	42.56	42.95	2138200
2002-02-05	43.20	43.45	42.30	42.50	4083100
2002-02-06	43.00	43.10	42.05	42.50	3834000
2002-02-07	43.19	43.77	42.00	42.00	6182700
2002-02-08	42.55	42.70	41.80	42.48	4332600
2002-02-11	42.95	44.15	42.70	43.95	3466500
2002-02-12	43.51	44.30	43.51	43.98	3063900
2002-02-13	44.39	45.00	44.10	45.00	3838300
2002-02-14	45.00	45.20	44.70	45.00	3187600
2002-02-15	44.94	44.95	44.22	44.50	2447400
2002-02-19	44.05	44.90	43.50	43.61	3571400
2002-02-20	44.30	45.19	44.15	45.00	3725600
2002-02-21	45.20	45.70	44.12	44.50	4272000
2002-02-22	44.75	44.75	43.21	44.39	4110200
2002-02-25	44.75	45.00	44.15	44.75	3269100
2002-02-26	45.65	45.95	44.80	45.72	5304600
2002-02-27	46.00	46.15	43.42	43.90	5117400
2002-02-28	44.10	44.15	40.24	41.90	15871900
2002-03-01	42.75	43.15	42.10	43.15	5549000
2002-03-04	43.25	43.80	42.80	43.40	4741600
2002-03-05	42.60	42.98	40.75	41.50	8247000
2002-03-06	41.36	42.38	41.36	42.22	3957600
2002-03-07	43.50	43.50	42.22	43.49	5833500
2002-03-08	44.35	44.40	43.47	44.25	3532200
2002-03-11	44.20	44.75	43.39	44.59	2990800
2002-03-12	44.50	44.65	43.96	44.48	1886100
2002-03-13	44.00	44.00	43.44	43.74	2694000
2002-03-14	43.74	44.25	43.49	43.78	2012200
2002-03-15	44.40	45.10	44.11	45.00	4983000
2002-03-18	45.05	45.15	44.30	44.94	3414400
2002-03-19	45.15	45.20	44.35	44.35	3084200
2002-03-20	44.35	45.18	44.04	44.99	3509400
2002-03-21	44.99	45.01	43.85	44.15	2604100
2002-03-22	43.50	43.85	43.35	43.65	2201300
2002-03-25	44.00	44.23	43.32	43.40	3317300
2002-03-26	42.75	43.49	42.36	42.80	3778500
2002-03-27	42.90	43.15	42.28	42.92	4155400
2002-03-28	42.92	43.42	42.68	43.12	4154700
2002-04-01	42.25	42.88	42.00	42.85	4472600
2002-04-02	42.65	42.68	41.80	41.80	4866400
2002-04-03	41.40	42.07	41.18	41.45	3259000
2002-04-04	41.05	42.16	40.82	42.03	2271700
2002-04-05	42.30	42.58	41.86	42.36	3233200
2002-04-08	41.85	43.85	41.85	43.66	3722300
2002-04-09	43.80	44.68	43.53	44.05	2770700
2002-04-10	44.40	44.80	43.91	44.75	3410300
2002-04-11	45.90	46.00	44.50	44.67	6275300
2002-04-12	45.30	45.30	44.60	44.99	2464700
2002-04-15	44.99	45.08	44.10	44.29	2115300
2002-04-16	44.55	45.00	44.18	45.00	2164200
2002-04-17	45.00	45.00	43.97	44.39	2420000
2002-04-18	44.15	44.73	43.15	44.61	3531000
2002-04-19	44.62	44.92	44.27	44.60	2024800
2002-04-22	44.55	44.86	43.35	43.73	2505700
2002-04-23	44.25	44.51	43.60	43.94	2851700
2002-04-24	44.00	44.35	42.83	43.24	3078300
2002-04-25	42.90	43.85	42.55	43.75	2922400
2002-04-26	43.95	44.50	43.39	43.55	4212600
2002-04-29	43.65	44.42	43.50	43.81	2940800
2002-04-30	44.20	44.22	43.50	43.65	4163000
2002-05-01	44.20	44.25	42.97	44.18	3506200
2002-05-02	44.40	44.71	43.90	44.12	2358900
2002-05-03	44.18	44.44	43.66	44.01	2913100
2002-05-06	44.30	45.50	43.95	44.00	2987500
2002-05-07	44.28	45.28	44.20	44.94	2900500
2002-05-08	45.65	45.72	43.70	44.32	5474300
2002-05-09	43.00	43.01	41.10	42.03	8706600
2002-05-10	42.03	42.05	40.98	41.16	5087400
2002-05-13	41.55	41.90	40.99	41.58	2884900
2002-05-14	42.90	43.20	42.01	42.78	5367900
2002-05-15	42.80	43.30	42.36	42.40	3143200
2002-05-16	42.41	43.89	42.36	43.37	3917900
2002-05-17	43.94	44.13	43.02	43.15	2641200
2002-05-20	43.45	43.87	42.70	42.70	2070100
2002-05-21	43.45	43.45	41.10	41.54	4420400
2002-05-22	41.55	41.85	41.06	41.80	2392400
2002-05-23	42.00	42.13	41.30	41.90	2315800
2002-05-24	42.05	42.21	41.41	41.45	1471000
2002-05-28	41.75	41.75	39.50	40.48	3578300
2002-05-29	40.02	40.36	39.80	40.00	3646400
2002-05-30	40.00	40.50	39.32	40.50	3912300
2002-05-31	40.90	41.99	40.33	41.45	4230300
2002-06-03	41.25	41.96	40.00	40.36	2335100
2002-06-04	40.36	40.37	38.71	39.50	4886000
2002-06-05	40.20	40.48	39.60	40.00	4854600
2002-06-06	39.00	39.15	37.57	38.40	6918700
2002-06-07	37.55	38.58	37.55	38.23	4357600
2002-06-10	38.85	39.50	38.66	38.78	4233800
2002-06-11	39.42	40.15	38.94	39.07	5542900
2002-06-12	39.39	40.27	39.13	40.21	4134600
2002-06-13	39.50	39.70	38.75	38.88	3632400
2002-06-14	38.15	38.57	37.04	37.83	4325100
2002-06-17	37.83	39.47	37.83	39.36	3391400
2002-06-18	39.36	39.39	39.03	39.20	3031200
2002-06-19	39.00	39.94	38.90	38.90	3795300
2002-06-20	38.50	39.25	37.85	37.85	2699700
2002-06-21	37.05	37.59	36.62	36.80	5344900
2002-06-24	36.60	37.18	34.99	36.33	5355800
2002-06-25	37.30	38.64	36.50	36.80	5693000
2002-06-26	35.50	37.33	35.50	37.04	4704500
2002-06-27	37.85	38.29	36.85	37.96	3656800
2002-06-28	37.55	38.50	36.75	38.10	6393900
2002-07-01	37.90	38.35	36.61	36.75	3841500
2002-07-02	36.75	37.19	35.75	35.76	2983300
2002-07-03	36.00	37.13	35.50	37.05	2865000
2002-07-05	37.61	39.00	37.51	39.00	1696000
2002-07-08	38.90	39.25	38.07	38.44	2444900
2002-07-09	38.90	39.49	37.77	38.00	3427100
2002-07-10	38.50	38.80	36.40	36.83	3651100
2002-07-11	36.84	37.79	35.51	36.90	5178600
2002-07-12	37.00	37.85	35.81	36.15	3681700
2002-07-15	36.15	36.45	33.60	36.44	4258000
2002-07-16	36.00	36.01	34.25	34.62	3836500
2002-07-17	35.25	35.89	32.38	33.50	5945600
2002-07-18	33.75	34.69	33.00	33.01	3353400
2002-07-19	32.26	34.00	31.66	31.92	3648300
2002-07-22	31.50	32.80	30.39	31.05	4570200
2002-07-23	31.13	32.44	30.00	30.46	5472700
2002-07-24	30.00	33.42	29.51	33.08	5958000
2002-07-25	33.08	33.09	30.92	32.86	4955100
2002-07-26	32.86	33.47	32.00	33.00	3075800
2002-07-29	33.90	35.33	33.20	35.29	4710000
2002-07-30	35.10	35.70	34.17	34.40	4896900
2002-07-31	34.00	34.01	32.33	33.35	6197900
2002-08-01	32.64	33.00	30.99	31.40	7949100
2002-08-02	31.50	31.79	30.09	31.00	6049400
2002-08-05	31.12	32.03	30.90	31.50	4751100
2002-08-06	32.00	33.29	31.75	32.75	4912400
2002-08-07	33.00	33.19	31.83	32.36	6206300
2002-08-08	32.65	32.65	30.73	32.25	8512000
2002-08-09	31.85	33.00	31.67	32.67	5186600
2002-08-12	32.00	32.12	31.40	31.94	3702700
2002-08-13	31.00	32.49	30.93	30.96	6722800
2002-08-14	31.40	32.28	30.48	32.17	6854600
2002-08-15	34.00	35.10	32.92	35.10	9264000
2002-08-16	35.01	36.30	34.50	35.54	7148000
2002-08-19	35.32	36.89	35.00	36.80	6619000
2002-08-20	36.90	37.05	35.92	36.94	6189700
2002-08-21	37.45	37.60	36.13	37.13	4865400
2002-08-22	37.25	37.40	36.09	37.25	3126000
2002-08-23	36.70	36.83	35.61	35.90	5246500
2002-08-26	35.65	35.90	34.67	35.79	4416500
2002-08-27	35.00	35.01	33.87	35.00	6540100
2002-08-28	34.90	34.91	33.88	34.10	4720400
2002-08-29	33.50	34.18	33.26	33.90	2985700
2002-08-30	33.55	34.55	33.38	34.20	2624400
2002-09-03	33.50	34.00	33.06	33.22	3788600
2002-09-04	33.20	34.62	33.00	34.32	3270100
2002-09-05	33.40	33.45	32.20	33.10	5014000
2002-09-06	33.90	34.78	33.70	34.40	4411300
2002-09-09	34.40	35.26	34.01	35.00	3971000
2002-09-10	35.10	35.60	35.01	35.57	4074000
2002-09-11	36.00	36.69	35.83	36.10	2950600
2002-09-12	35.80	35.83	35.28	35.34	3468900
2002-09-13	35.40	36.91	35.00	36.22	3731500
2002-09-16	36.32	37.04	36.24	36.90	4484700
2002-09-17	37.10	37.50	35.65	35.74	4871700
2002-09-18	35.05	36.40	34.83	35.97	3970000
2002-09-19	35.15	35.50	34.55	34.58	2904700
2002-09-20	34.59	34.59	32.80	33.66	7734600
2002-09-23	33.00	33.00	31.25	31.96	7727400
2002-09-24	31.12	32.73	31.10	31.98	5369900
2002-09-25	32.60	33.00	31.90	32.52	5725500
2002-09-26	33.10	34.30	32.80	34.11	4595200
2002-09-27	33.50	33.64	31.85	31.91	5273800
2002-09-30	31.92	31.92	28.09	29.52	15942100
2002-10-01	28.60	30.00	27.80	30.00	13872600
2002-10-02	29.85	30.19	29.00	29.20	6507400
2002-10-03	29.50	29.68	28.00	28.67	6609000
2002-10-04	29.00	29.00	26.72	28.35	7162400
2002-10-07	27.90	28.63	26.00	26.15	9289700
2002-10-08	27.25	28.80	26.22	28.21	10156500
2002-10-09	27.55	27.60	26.50	26.66	6107600
2002-10-10	26.67	27.83	24.90	27.83	9690300
2002-10-11	28.50	29.88	28.50	29.88	7364800
2002-10-14	29.25	31.67	29.25	30.04	6327800
2002-10-15	31.95	32.44	31.52	32.09	6801000
2002-10-16	31.70	32.25	30.53	30.83	5579600
2002-10-17	30.84	30.84	29.12	29.51	12363600
2002-10-18	29.05	31.13	29.05	30.87	7189400
2002-10-21	30.87	31.75	29.90	31.51	4481200
2002-10-22	31.57	32.20	30.24	30.60	5646300
2002-10-23	30.72	31.62	30.25	31.53	5308900
2002-10-24	32.00	32.59	31.31	31.78	5954800
2002-10-25	31.70	31.90	31.00	31.72	4507500
2002-10-28	33.00	33.02	31.12	31.32	4205800
2002-10-29	30.80	31.79	30.15	31.53	4230100
2002-10-30	31.54	31.54	29.83	30.20	6075100
2002-10-31	30.10	30.66	29.90	30.12	3741000
2002-11-01	30.10	31.25	29.62	30.87	4584300
2002-11-04	31.40	31.70	30.57	30.59	5119100
2002-11-05	30.40	31.15	30.34	31.00	3261800
2002-11-06	31.01	31.25	30.40	30.81	6246300
2002-11-07	30.81	31.69	30.52	30.82	4493400
2002-11-08	31.00	31.45	30.32	30.75	4290300
2002-11-11	30.76	30.80	29.61	29.80	3107600
2002-11-12	29.80	31.49	29.80	30.85	4558700
2002-11-13	30.86	30.86	29.60	30.03	6011100
2002-11-14	31.15	33.88	31.15	33.49	8455000
2002-11-15	33.13	34.10	32.45	32.89	7037300
2002-11-18	32.90	32.90	31.38	31.38	5681300
2002-11-19	31.39	31.90	30.41	31.10	5896600
2002-11-20	31.25	31.44	30.84	31.17	6046500
2002-11-21	31.70	32.84	31.45	32.75	5868000
2002-11-22	32.85	34.39	32.56	32.95	6820700
2002-11-25	32.65	33.79	32.45	33.51	3303300
2002-11-26	33.52	33.95	32.66	33.58	4661300
2002-11-27	33.95	35.30	33.87	35.30	4246300
2002-11-29	35.10	35.39	34.58	34.78	2959800
2002-12-02	36.50	37.10	35.31	35.74	5919100
2002-12-03	35.75	35.75	34.29	34.56	3873400
2002-12-04	34.05	35.47	33.90	35.16	4259900
2002-12-05	35.16	35.30	34.02	34.64	4145000
2002-12-06	33.65	34.45	33.49	33.96	4410000
2002-12-09	33.50	33.51	32.29	32.31	4758200
2002-12-10	32.80	33.50	32.14	33.20	3964000
2002-12-11	33.20	33.20	32.28	32.87	3983600
2002-12-12	33.05	33.21	32.32	32.70	5887300
2002-12-13	32.71	32.71	30.95	30.97	7455500
2002-12-16	29.98	31.99	29.98	31.80	8536500
2002-12-17	30.25	30.88	29.01	29.75	14829800
2002-12-18	29.76	29.76	29.32	29.65	5011800
2002-12-19	29.25	30.20	29.25	29.48	4345700
2002-12-20	30.05	30.29	29.71	29.89	5623700
2002-12-23	29.90	29.90	28.39	28.54	5750700
2002-12-24	27.65	28.55	27.62	28.18	3689300
2002-12-26	28.19	28.96	28.00	28.75	3733300
2002-12-27	28.28	28.81	28.25	28.65	3215100
2002-12-30	28.82	30.25	28.20	30.00	6459600
2002-12-31	30.00	30.15	29.17	30.00	5289100
2003-01-02	30.40	31.11	29.90	31.11	4478100
2003-01-03	31.12	31.12	29.77	30.15	5454400
2003-01-06	29.85	30.45	29.31	30.25	4816800
2003-01-07	29.80	30.70	29.78	29.95	4182100
2003-01-08	29.80	30.80	29.55	30.12	5627700
2003-01-09	30.57	31.59	30.57	31.42	6948300
2003-01-10	30.90	31.44	30.70	31.20	3610100
2003-01-13	31.35	31.50	30.25	30.72	3729100
2003-01-14	30.73	30.95	30.28	30.70	2861900
2003-01-15	30.30	30.50	29.66	29.89	4297200
2003-01-16	30.10	30.37	29.77	30.19	4796100
2003-01-17	30.00	30.00	29.55	29.67	3666900
2003-01-21	29.67	29.85	28.61	28.63	3086800
2003-01-22	28.75	28.92	27.90	28.06	5695300
2003-01-23	28.45	28.90	27.95	28.75	4122800
2003-01-24	28.76	28.89	27.40	27.70	4301300
2003-01-27	27.71	28.33	27.13	27.26	4090900
2003-01-28	27.60	27.60	26.79	27.00	6575900
2003-01-29	26.65	27.46	26.35	27.15	4647900
2003-01-30	28.29	29.00	27.52	27.55	7139400
2003-01-31	27.69	28.42	27.56	28.21	5566000
2003-02-03	28.43	29.07	28.21	28.52	3497500
2003-02-04	28.53	28.53	27.65	27.78	3371900
2003-02-05	28.05	28.50	27.51	27.87	2851400
2003-02-06	28.17	28.17	26.90	27.20	4219400
2003-02-07	27.54	27.74	26.58	26.80	3649000
2003-02-10	26.60	26.82	25.92	26.77	4916700
2003-02-11	26.80	27.10	26.60	26.97	4426900
2003-02-12	26.97	27.50	26.97	27.27	3607800
2003-02-13	27.27	27.27	26.71	27.01	4894600
2003-02-14	26.90	27.69	26.50	27.69	5497000
2003-02-18	27.30	28.19	27.30	28.02	3526800
2003-02-19	27.90	28.10	27.41	27.87	3930300
2003-02-20	27.68	27.99	26.50	26.77	8076200
2003-02-21	27.45	28.57	27.25	28.48	9069500
2003-02-24	28.10	28.44	27.94	28.23	6667200
2003-02-25	28.24	28.65	27.62	28.51	5646000
2003-02-26	28.20	28.46	28.00	28.12	3514600
2003-02-27	28.26	28.39	27.68	27.90	4934200
2003-02-28	28.25	28.75	28.03	28.65	4117100
2003-03-03	28.80	28.89	27.51	27.56	4328600
2003-03-04	27.31	27.48	26.45	26.50	6347100
2003-03-05	26.69	26.80	25.90	26.34	6802200
2003-03-06	25.91	27.00	25.91	26.06	6424200
2003-03-07	26.06	26.88	25.60	26.75	6113500
2003-03-10	26.55	26.97	26.00	26.67	4328900
2003-03-11	26.68	27.05	26.19	26.27	3957800
2003-03-12	26.30	26.85	25.94	26.82	4410300
2003-03-13	27.45	28.39	27.19	28.27	6019100
2003-03-14	28.30	28.39	27.15	27.28	6017300
2003-03-17	27.36	29.50	27.05	29.40	6731100
2003-03-18	29.80	29.85	28.93	29.25	4608100
2003-03-19	29.46	29.74	28.78	29.60	3979700
2003-03-20	29.60	30.00	28.76	29.93	4564800
2003-03-21	30.10	30.88	29.41	30.73	7427300
2003-03-24	29.78	30.50	28.80	29.50	5199600
2003-03-25	29.50	30.03	28.64	29.76	4193300
2003-03-26	29.80	30.60	29.67	29.90	3894300
2003-03-27	29.70	29.77	29.34	29.51	3085300
2003-03-28	29.51	29.90	29.14	29.56	3333800
2003-03-31	28.67	29.72	28.54	29.26	2973400
2003-04-01	29.15	29.26	28.50	29.15	3315700
2003-04-02	29.92	30.67	29.51	30.45	3404600
2003-04-03	30.45	30.90	30.25	30.31	2960700
2003-04-04	30.80	30.99	30.44	30.94	2957200
2003-04-07	31.65	32.49	31.65	31.78	6635500
2003-04-08	31.78	32.05	31.35	31.71	4337300
2003-04-09	31.12	31.87	30.75	30.79	3683800
2003-04-10	29.80	32.18	29.75	31.85	10786300
2003-04-11	31.85	32.10	30.80	30.88	7724600
2003-04-14	30.90	31.43	30.43	31.41	7081100
2003-04-15	31.55	32.31	31.38	32.14	6563900
2003-04-16	32.35	32.40	31.61	31.69	4139000
2003-04-17	31.69	32.51	31.27	32.30	3365400
2003-04-21	31.65	32.53	31.65	32.46	3557500
2003-04-22	32.46	33.32	32.04	33.01	3532600
2003-04-23	33.01	33.66	32.96	33.23	3634300
2003-04-24	32.70	32.99	32.52	32.79	2524100
2003-04-25	32.89	33.14	31.99	32.35	3468800
2003-04-28	32.35	33.36	31.72	33.12	4550700
2003-04-29	33.17	33.89	32.76	33.35	4375100
2003-04-30	33.40	33.83	32.90	33.44	7097000
2003-05-01	33.10	33.18	32.31	32.90	4171700
2003-05-02	32.90	33.75	32.68	33.32	3439300
2003-05-05	33.64	33.81	33.18	33.67	4412300
2003-05-06	33.88	34.70	33.79	34.33	5599100
2003-05-07	34.33	34.69	34.02	34.17	3937900
2003-05-08	34.17	35.25	34.09	34.78	6156700
2003-05-09	34.78	35.27	34.63	35.27	4457700
2003-05-12	35.15	36.60	35.15	36.13	5199200
2003-05-13	34.32	37.02	34.32	36.41	4949400
2003-05-14	36.53	36.64	35.66	35.93	5942400
2003-05-15	34.80	35.93	33.50	34.46	16115700
2003-05-16	33.99	35.29	33.99	34.05	7430100
2003-05-19	34.05	34.05	33.20	33.20	3603400
2003-05-20	33.30	33.75	32.99	33.40	3278500
2003-05-21	33.09	33.64	33.00	33.06	3353100
2003-05-22	32.75	33.78	32.56	33.69	4189000
2003-05-23	33.40	33.59	33.00	33.06	2777500
2003-05-27	32.75	34.19	32.70	34.00	3488500
2003-05-28	34.85	35.79	34.85	35.25	5346800
2003-05-29	35.70	36.03	35.12	35.36	5730700
2003-05-30	35.66	36.63	35.62	36.63	6212700
2003-06-02	37.10	38.00	36.70	37.16	5695500
2003-06-03	37.17	37.60	36.51	37.08	3242800
2003-06-04	37.28	37.90	36.14	37.70	3201700
2003-06-05	37.05	38.26	36.95	37.55	5012300
2003-06-06	38.15	38.59	37.65	37.79	5112800
2003-06-09	37.31	37.83	36.81	36.99	3986500
2003-06-10	37.25	37.74	37.12	37.48	3553000
2003-06-11	37.27	37.90	37.05	37.78	3264900
2003-06-12	38.09	38.72	37.40	37.92	4256500
2003-06-13	38.20	38.25	36.99	37.00	2710500
2003-06-16	37.45	38.13	37.21	38.00	2492600
2003-06-17	38.45	38.45	37.56	37.60	2587000
2003-06-18	37.61	37.78	37.21	37.51	1882000
2003-06-19	37.70	37.77	37.18	37.30	2358600
2003-06-20	37.43	37.85	36.93	37.45	4118300
2003-06-23	37.39	37.72	36.81	37.02	2808700
2003-06-24	37.19	37.70	37.19	37.41	2384100
2003-06-25	37.70	37.95	37.00	37.10	3174000
2003-06-26	36.87	37.60	36.80	37.55	2954400
2003-06-27	37.72	38.25	37.12	37.23	2407400
2003-06-30	37.48	38.20	37.48	37.84	3013000
2003-07-01	37.84	37.84	36.91	37.62	3671600
2003-07-02	37.98	38.11	37.50	37.96	2312000
2003-07-03	37.95	37.95	37.34	37.39	1825700
2003-07-07	37.75	38.73	37.70	38.64	3613400
2003-07-08	38.55	39.94	38.49	39.82	4443600
2003-07-09	39.50	39.91	38.65	38.95	4160200
2003-07-10	38.95	38.95	37.28	37.74	5073000
2003-07-11	37.50	38.49	37.25	38.43	3074400
2003-07-14	38.93	39.55	37.89	38.84	3069400
2003-07-15	38.90	39.10	38.43	38.89	2413200
2003-07-16	39.47	39.85	38.76	39.14	3311600
2003-07-17	38.85	39.17	38.20	38.50	2055800
2003-07-18	38.43	38.70	38.10	38.42	2603700
2003-07-21	38.42	38.45	38.08	38.31	2024300
2003-07-22	37.66	39.19	37.66	38.64	2520600
2003-07-23	38.75	38.83	38.05	38.54	1420800
2003-07-24	38.95	39.52	38.40	38.48	2375000
2003-07-25	38.26	39.30	38.16	39.10	1605100
2003-07-28	39.55	39.85	39.00	39.44	2513500
2003-07-29	39.25	39.39	37.97	38.20	4404800
2003-07-30	38.34	38.63	38.23	38.23	2616100
2003-07-31	38.65	39.19	38.08	38.32	2444000
2003-08-01	38.22	38.46	37.84	38.01	2182400
2003-08-04	38.01	38.65	37.44	38.56	2838900
2003-08-05	37.40	38.44	37.40	37.65	3897700
2003-08-06	37.45	37.95	37.15	37.69	3764200
2003-08-07	38.70	38.98	38.00	38.00	4967900
2003-08-08	38.20	38.94	38.05	38.91	2201900
2003-08-11	38.70	39.43	38.70	39.15	3102600
2003-08-12	39.39	40.16	39.36	40.00	4633300
2003-08-13	40.00	40.33	39.32	39.94	3763200
2003-08-14	38.50	39.27	37.69	37.70	11205900
2003-08-15	37.45	38.03	37.35	37.89	3156200
2003-08-18	38.35	38.82	38.25	38.72	3412700
2003-08-19	37.83	39.28	37.83	38.89	3387300
2003-08-20	38.75	39.35	38.73	38.80	2670100
2003-08-21	38.86	39.39	38.80	39.01	2782500
2003-08-22	39.35	39.41	38.29	38.40	2628100
2003-08-25	38.50	38.85	38.20	38.71	2729200
2003-08-26	38.71	39.50	38.71	39.10	3375400
2003-08-27	38.98	39.35	38.97	39.12	2730100
2003-08-28	39.20	40.42	39.20	40.22	5154700
2003-08-29	40.40	40.70	39.89	40.60	3390200
2003-09-02	40.80	41.51	40.76	41.51	5226400
2003-09-03	41.75	41.80	41.15	41.54	3332100
2003-09-04	41.00	41.18	40.47	40.75	3736400
2003-09-05	40.75	40.75	39.75	40.01	3615400
2003-09-08	39.05	40.15	38.80	40.15	9386500
2003-09-09	39.35	39.70	39.01	39.02	6605300
2003-09-10	39.03	39.32	38.47	38.56	4867000
2003-09-11	38.70	39.37	38.70	39.09	2735800
2003-09-12	38.84	39.21	38.15	39.03	3818000
2003-09-15	39.15	39.45	39.02	39.19	3592300
2003-09-16	39.30	39.57	38.77	39.45	3833100
2003-09-17	39.45	39.89	39.25	39.29	2939800
2003-09-18	39.48	39.84	39.36	39.60	2723100
2003-09-19	39.52	39.65	39.02	39.24	2938200
2003-09-22	38.70	38.83	38.01	38.10	4701200
2003-09-23	38.50	39.59	38.46	39.49	4269300
2003-09-24	39.40	39.52	38.80	38.89	3868400
2003-09-25	39.50	39.60	39.03	39.11	3978700
2003-09-26	39.00	39.11	38.24	38.25	3895900
2003-09-29	38.35	38.55	36.85	37.55	6599200
2003-09-30	37.50	38.10	36.75	37.63	5634900
2003-10-01	37.63	38.69	37.61	38.62	3803900
2003-10-02	38.45	38.55	37.89	38.24	2837600
2003-10-03	38.24	39.95	38.24	39.35	3681200
2003-10-06	39.13	39.40	39.02	39.15	2321800
2003-10-07	38.70	39.70	38.62	39.69	2299500
2003-10-08	39.98	40.00	39.05	39.30	1723600
2003-10-09	40.00	40.78	39.81	40.40	5951700
2003-10-10	40.29	40.47	39.44	39.57	3490300
2003-10-13	39.85	40.29	39.57	40.11	2180500
2003-10-14	40.20	40.67	39.78	40.67	2110300
2003-10-15	40.90	40.91	40.06	40.34	2991600
2003-10-16	40.43	40.77	40.00	40.25	2396300
2003-10-17	40.40	40.52	39.50	39.68	2543900
2003-10-20	39.85	39.90	39.20	39.41	2862200
2003-10-21	39.25	40.05	39.21	39.89	2306900
2003-10-22	39.89	39.89	39.05	39.11	2418100
2003-10-23	39.11	39.18	38.65	39.03	3050100
2003-10-24	38.98	38.98	37.85	38.38	3776500
2003-10-27	38.85	39.10	38.76	38.80	4132200
2003-10-28	38.75	39.71	38.67	39.69	4833800
2003-10-29	39.67	39.76	39.35	39.50	2995300
2003-10-30	39.50	40.24	39.08	39.28	3518100
2003-10-31	39.28	40.13	39.28	39.74	2755200
2003-11-03	40.00	40.50	39.75	39.86	3281800
2003-11-04	39.93	39.97	39.25	39.44	2786700
2003-11-05	39.44	39.45	38.67	38.84	3292100
2003-11-06	38.83	39.57	38.54	39.15	4670800
2003-11-07	39.15	39.32	38.75	38.86	2980800
2003-11-10	38.94	39.28	38.56	39.05	3952400
2003-11-11	39.70	39.82	39.03	39.42	3836400
2003-11-12	39.42	40.00	39.10	39.93	3413900
2003-11-13	39.94	39.94	38.23	39.00	11547600
2003-11-14	38.60	39.25	38.35	38.64	4146800
2003-11-17	38.65	38.65	37.20	38.34	3234300
2003-11-18	39.00	39.10	37.96	38.00	3144500
2003-11-19	37.80	38.48	37.50	38.48	4130900
2003-11-20	38.26	38.70	37.79	37.85	3826900
2003-11-21	37.99	38.33	37.61	37.75	3766300
2003-11-24	38.00	38.90	37.97	38.74	3255800
2003-11-25	39.15	39.15	38.65	38.98	3370200
2003-11-26	38.92	38.99	38.00	38.72	3406400
2003-11-28	38.72	38.85	38.51	38.72	1188700
2003-12-01	39.00	39.68	38.52	39.58	5338100
2003-12-02	39.40	39.65	38.89	39.01	4054500
2003-12-03	38.90	39.47	38.84	39.23	3992000
2003-12-04	39.35	40.25	39.32	40.15	7709600
2003-12-05	39.98	40.25	39.13	39.19	3564400
2003-12-08	39.19	39.54	38.82	39.24	3035900
2003-12-09	39.55	39.68	38.91	39.12	2362500
2003-12-10	39.12	39.91	38.92	39.10	5164200
2003-12-11	39.25	39.54	39.00	39.01	2774600
2003-12-12	39.03	39.16	38.55	38.77	2485100
2003-12-15	39.35	39.40	36.99	37.12	7889700
2003-12-16	37.12	37.55	36.19	37.24	7056800
2003-12-17	36.95	38.45	36.90	38.40	6347100
2003-12-18	38.40	39.11	38.40	38.50	4722100
2003-12-19	38.43	38.50	37.90	38.01	3813500
2003-12-22	38.01	38.63	37.69	38.16	3288700
2003-12-23	37.76	38.59	37.67	38.03	3601300
2003-12-24	37.60	37.86	37.26	37.65	2576100
2003-12-26	37.60	38.16	37.60	37.72	1012200
2003-12-29	37.75	38.71	37.75	38.65	3428900
2003-12-30	38.35	38.56	38.07	38.38	3297000
2003-12-31	38.41	38.70	38.08	38.40	2568600
2004-01-02	38.45	38.78	37.63	37.72	2631800
2004-01-05	37.75	38.26	36.63	37.40	6555300
2004-01-06	37.90	38.69	37.68	38.57	5080300
2004-01-07	38.35	38.57	37.75	38.27	3389100
2004-01-08	39.10	39.22	37.53	37.76	6064300
2004-01-09	37.56	37.56	36.98	37.05	4755200
2004-01-12	37.35	37.48	36.78	37.34	3958700
2004-01-13	37.65	38.24	37.64	38.24	5295400
2004-01-14	38.25	38.49	37.98	38.35	3304400
2004-01-15	38.40	39.10	38.00	39.05	4104400
2004-01-16	39.25	39.50	38.74	39.16	4717100
2004-01-20	39.16	39.16	37.82	37.92	4425900
2004-01-21	37.92	38.35	37.60	38.26	4132700
2004-01-22	38.16	38.55	38.16	38.40	2627700
2004-01-23	38.61	39.00	38.35	39.00	3038100
2004-01-26	38.86	38.89	38.05	38.52	3028900
2004-01-27	38.75	39.20	38.52	38.78	5679000
2004-01-28	38.78	38.90	37.27	37.47	5685600
2004-01-29	37.73	38.16	37.31	38.02	5926400
2004-01-30	38.06	38.83	37.86	37.96	3293100
2004-02-02	38.05	38.83	38.04	38.59	3938800
2004-02-03	38.59	39.16	38.40	39.00	3907100
2004-02-04	39.00	39.90	38.90	39.00	6280800
2004-02-05	39.01	39.90	38.81	39.10	4923300
2004-02-06	39.05	39.44	38.69	39.44	3917600
2004-02-09	39.79	40.12	39.47	39.53	2863300
2004-02-10	40.00	41.33	39.94	41.30	8157400
2004-02-11	41.25	41.95	40.84	41.65	5460500
2004-02-12	41.25	41.96	41.21	41.72	3322600
2004-02-13	41.48	41.72	40.83	41.17	3076100
2004-02-17	41.95	41.99	41.64	41.88	4309000
2004-02-18	41.95	42.55	41.88	42.29	4638200
2004-02-19	42.90	43.70	41.71	41.71	8791500
2004-02-20	42.32	43.19	42.05	42.64	5665200
2004-02-23	43.20	43.20	42.72	42.92	3933100
2004-02-24	42.92	43.64	42.20	42.72	4368300
2004-02-25	42.55	43.10	42.37	42.91	2618800
2004-02-26	42.92	43.53	42.80	43.20	3735200
2004-02-27	43.40	44.68	43.29	43.96	5670800
2004-03-01	44.16	44.59	44.16	44.41	4221400
2004-03-02	44.10	44.49	43.31	43.58	3035300
2004-03-03	43.35	43.70	43.01	43.59	3662400
2004-03-04	43.59	44.18	43.10	43.77	2965000
2004-03-05	43.15	43.61	42.91	43.20	4261600
2004-03-08	43.10	43.47	42.89	42.93	2855700
2004-03-09	43.20	43.21	42.53	42.85	2383000
2004-03-10	42.85	42.90	41.58	41.73	3250900
2004-03-11	44.40	45.66	44.40	44.70	18401200
2004-03-12	44.80	45.86	44.60	45.63	6519900
2004-03-15	45.51	45.51	44.96	45.14	4206500
2004-03-16	45.17	45.43	44.72	45.29	3944600
2004-03-17	45.24	45.49	44.97	45.00	3897300
2004-03-18	44.94	45.17	44.07	44.89	3610300
2004-03-19	46.81	46.81	44.46	44.73	3133700
2004-03-22	44.55	44.60	43.92	44.22	3944600
2004-03-23	44.22	44.49	43.84	43.84	3022300
2004-03-24	43.70	44.18	43.45	43.83	3611800
2004-03-25	44.00	44.75	44.00	44.42	4670400
2004-03-26	44.44	44.78	44.18	44.51	3151800
2004-03-29	44.99	45.61	44.75	45.43	3537500
2004-03-30	45.00	45.64	45.00	45.21	2837500
2004-03-31	45.25	45.30	44.70	45.04	3240900
2004-04-01	44.40	44.60	43.81	44.32	4986000
2004-04-02	44.76	44.97	44.46	44.75	3257200
2004-04-05	44.62	45.21	44.30	45.08	2577000
2004-04-06	44.78	45.61	44.70	45.40	2061000
2004-04-07	45.28	45.39	44.75	44.81	3185800
2004-04-08	45.18	45.18	43.60	44.17	4707400
2004-04-12	44.40	45.00	44.35	44.85	2405900
2004-04-13	44.80	45.16	43.60	43.71	3224300
2004-04-14	42.50	43.52	42.44	42.86	5383700
2004-04-15	43.05	43.82	42.95	43.69	3675100
2004-04-16	43.99	44.35	43.75	44.28	3404700
2004-04-19	44.00	44.18	43.60	43.80	2606800
2004-04-20	44.15	44.60	43.71	43.71	2791900
2004-04-21	43.90	44.11	43.25	44.10	2812800
2004-04-22	44.00	44.96	43.96	44.96	3601200
2004-04-23	44.75	45.00	44.54	44.74	2033200
2004-04-26	44.89	44.90	44.17	44.22	2207900
2004-04-27	44.25	44.97	44.25	44.54	2687700
2004-04-28	44.50	44.87	44.13	44.22	3201700
2004-04-29	44.22	44.80	42.89	43.40	3661000
2004-04-30	43.61	44.15	43.37	43.37	3080400
2004-05-03	43.33	44.18	43.18	44.07	4259000
2004-05-04	44.09	44.38	43.77	44.10	3413900
2004-05-05	44.35	44.79	44.22	44.71	3141700
2004-05-06	44.46	44.46	43.75	44.15	4554800
2004-05-07	43.81	44.37	43.03	43.26	6491700
2004-05-10	43.26	44.00	43.01	43.55	4808800
2004-05-11	44.00	44.44	43.92	44.29	4040500
2004-05-12	44.30	44.38	43.35	44.35	5353500
2004-05-13	44.00	44.25	43.10	43.17	6661200
2004-05-14	43.18	43.49	42.80	43.00	3768200
2004-05-17	42.50	42.52	41.72	42.21	4279300
2004-05-18	42.55	43.67	42.40	43.36	4589800
2004-05-19	43.97	44.25	43.18	43.28	3841600
2004-05-20	43.10	43.27	42.47	43.03	2978800
2004-05-21	43.29	43.69	42.96	43.21	2611400
2004-05-24	44.70	44.70	43.13	43.76	3868700
2004-05-25	43.60	44.25	43.35	44.13	3255000
2004-05-26	44.05	44.39	43.65	43.65	3420900
2004-05-27	44.00	45.06	43.94	44.41	3623600
2004-05-28	44.60	44.94	44.37	44.70	2334600
2004-06-01	44.55	44.90	43.88	44.26	2413000
2004-06-02	44.46	45.61	44.30	45.38	3753200
2004-06-03	45.00	45.98	44.68	45.36	4280600
2004-06-04	45.60	45.74	44.96	45.21	2688600
2004-06-07	45.35	45.88	45.07	45.88	2233200
2004-06-08	45.39	46.49	45.32	46.20	2898500
2004-06-09	45.95	46.47	45.63	45.63	3223500
2004-06-10	47.21	47.40	45.33	45.75	10224700
2004-06-14	45.88	45.89	45.30	45.75	3078900
2004-06-15	45.90	46.49	45.88	46.21	3120900
2004-06-16	46.21	46.25	45.94	46.00	2148500
2004-06-17	45.75	46.40	45.43	46.19	2055100
2004-06-18	46.19	46.48	45.84	45.99	2409400
2004-06-21	45.99	46.89	45.75	46.43	3203200
2004-06-22	45.70	45.91	44.71	45.16	7462500
2004-06-23	45.00	45.83	44.89	45.82	3746300
2004-06-24	45.60	45.84	45.21	45.45	2508300
2004-06-25	45.46	45.80	44.28	44.45	3975700
2004-06-28	44.45	44.73	43.97	44.04	5027800
2004-06-29	42.75	42.75	41.18	42.29	16079900
2004-06-30	42.57	42.71	42.01	42.47	5328400
2004-07-01	42.80	43.24	41.94	42.25	5166100
2004-07-02	42.15	42.41	41.41	41.75	4614700
2004-07-06	41.20	41.63	40.93	41.24	4656400
2004-07-07	40.75	41.87	40.71	41.49	6927100
2004-07-08	41.48	41.50	40.49	40.80	6554900
2004-07-09	41.00	41.30	40.85	41.27	4640200
2004-07-12	41.12	42.45	40.93	42.35	4664600
2004-07-13	42.40	43.87	42.25	43.64	7304600
2004-07-14	43.50	43.63	42.38	42.61	5125900
2004-07-15	43.00	43.03	42.50	42.60	3689700
2004-07-16	42.88	43.13	41.85	42.40	4566900
2004-07-19	42.65	43.00	42.48	42.74	4162600
2004-07-20	43.05	43.59	42.90	43.51	3437000
2004-07-21	43.71	43.94	43.00	43.00	3224400
2004-07-22	42.80	43.24	42.30	43.12	3288500
2004-07-23	43.12	44.23	43.05	43.83	6815000
2004-07-26	43.91	43.97	42.49	42.77	3824100
2004-07-27	43.10	44.39	43.05	44.27	4726700
2004-07-28	44.15	44.39	43.37	44.03	2669700
2004-07-29	44.35	44.82	44.11	44.33	2492600
2004-07-30	44.70	44.79	43.46	43.60	4880900
2004-08-02	43.85	44.36	43.58	43.89	2795400
2004-08-03	43.72	43.94	43.29	43.45	2967900
2004-08-04	43.12	43.87	42.85	43.13	2615200
2004-08-05	43.25	43.25	41.73	41.76	3702000
2004-08-06	41.05	41.37	40.54	40.81	5033000
2004-08-09	41.05	41.50	40.85	41.09	2519200
2004-08-10	41.07	41.23	40.47	41.06	5432200
2004-08-11	40.80	41.21	40.03	40.42	4570900
2004-08-12	40.80	43.11	40.54	41.90	9748100
2004-08-13	42.02	42.94	41.90	42.94	5274900
2004-08-16	42.94	43.93	42.75	43.91	4036400
2004-08-17	44.00	44.49	43.75	43.98	4963100
2004-08-18	43.87	44.28	43.38	44.11	3592200
2004-08-19	44.11	44.15	43.55	43.91	3092700
2004-08-20	43.91	44.07	43.56	43.81	2577900
2004-08-23	43.64	44.05	42.69	43.74	3944000
2004-08-24	44.39	44.85	44.00	44.33	4738400
2004-08-25	44.48	44.89	44.12	44.78	3583000
2004-08-26	44.79	44.95	44.61	44.67	1626400
2004-08-27	44.68	44.99	44.45	44.94	2087800
2004-08-30	44.90	44.94	44.49	44.74	1958100
2004-08-31	44.74	44.94	44.43	44.58	4922400
2004-09-01	44.53	44.97	44.43	44.96	2522200
2004-09-02	44.97	45.95	44.81	45.73	4548300
2004-09-03	45.77	46.58	45.75	45.93	2531200
2004-09-07	46.00	46.40	45.50	46.25	4198300
2004-09-08	46.30	46.65	45.73	45.81	2832000
2004-09-09	45.80	46.21	44.99	45.17	2926000
2004-09-10	45.31	46.09	44.98	45.82	2292600
2004-09-13	46.26	46.60	45.90	46.25	2574900
2004-09-14	46.07	46.21	45.65	46.21	2597600
2004-09-15	46.05	46.06	45.45	45.59	3371400
2004-09-16	45.42	45.82	45.23	45.35	2033900
2004-09-17	45.40	45.46	44.84	45.32	3503500
2004-09-20	45.20	45.58	45.07	45.38	2280800
2004-09-21	45.38	46.00	45.15	45.66	3701800
2004-09-22	45.45	45.73	45.30	45.38	3306700
2004-09-23	45.32	45.57	45.03	45.16	3725500
2004-09-24	45.33	46.90	45.26	46.22	4145800
2004-09-27	46.22	46.30	45.54	45.75	2618200
2004-09-28	46.00	46.10	45.19	45.83	3116700
2004-09-29	45.83	45.89	45.31	45.81	2210200
2004-09-30	45.63	45.63	45.17	45.25	3462100
2004-10-01	45.45	45.84	45.30	45.45	2930700
2004-10-04	46.10	47.11	46.02	46.69	3344600
2004-10-05	46.72	47.17	46.12	46.52	2666500
2004-10-06	46.52	47.20	46.26	47.10	2557700
2004-10-07	47.48	48.19	47.10	47.13	5921400
2004-10-08	47.14	47.70	47.11	47.33	3797900
2004-10-11	47.59	48.20	47.53	47.76	2892100
2004-10-12	47.31	47.72	47.05	47.44	3042500
2004-10-13	47.55	48.00	46.24	46.67	3520700
2004-10-14	46.45	46.68	45.74	46.02	2325300
2004-10-15	46.18	47.02	45.60	46.89	2712400
2004-10-18	46.87	48.07	46.71	47.75	3444200
2004-10-19	48.35	49.25	48.10	48.46	5509500
2004-10-20	48.45	48.45	47.91	48.17	4010300
2004-10-21	47.96	48.22	47.60	48.10	3243100
2004-10-22	48.20	48.50	47.37	47.71	3331200
2004-10-25	47.47	48.00	47.19	47.83	3355500
2004-10-26	48.00	48.71	47.72	48.46	4462100
2004-10-27	48.45	49.45	48.01	49.45	4118300
2004-10-28	49.37	50.00	49.37	50.00	4185800
2004-10-29	50.00	50.26	49.86	50.02	5753500
2004-11-01	50.02	50.70	49.83	50.47	4971200
2004-11-02	50.50	51.62	50.31	50.50	4818700
2004-11-03	51.41	51.44	49.97	50.37	4749400
2004-11-04	50.37	51.46	49.85	51.33	6428600
2004-11-05	51.33	52.04	50.80	51.83	5316700
2004-11-08	51.65	52.25	51.35	51.56	2844600
2004-11-09	51.50	51.65	51.07	51.09	3073500
2004-11-10	51.30	51.35	50.80	50.88	3930900
2004-11-11	50.88	51.20	49.95	50.77	9084200
2004-11-12	50.88	52.15	50.77	52.02	5752000
2004-11-15	51.85	52.77	51.75	52.43	3253600
2004-11-16	51.35	51.82	51.10	51.46	3162900
2004-11-17	51.90	52.23	50.89	51.02	5012700
2004-11-18	51.33	51.86	50.65	51.60	3816500
2004-11-19	51.58	51.58	51.00	51.29	3539200
2004-11-22	51.30	51.43	50.81	51.20	3289900
2004-11-23	51.15	51.80	51.07	51.70	2653700
2004-11-24	51.70	52.21	51.69	51.97	3667100
2004-11-26	51.97	52.30	51.95	52.21	806800
2004-11-29	52.21	52.21	51.54	51.90	3943100
2004-11-30	51.11	52.11	50.66	51.22	4284000
2004-12-01	51.35	52.49	51.35	51.93	3244600
2004-12-02	51.79	54.14	51.41	52.40	6506900
2004-12-03	51.60	51.88	50.99	51.70	4882200
2004-12-06	51.70	51.84	51.01	51.11	2776000
2004-12-07	51.11	51.54	50.66	50.88	3114700
2004-12-08	51.00	51.69	50.80	51.66	3266600
2004-12-09	51.30	51.92	51.18	51.92	2534700
2004-12-10	52.50	52.50	51.50	51.70	2083300
2004-12-13	51.70	51.88	51.20	51.51	2535800
2004-12-14	51.55	52.12	51.49	51.93	2630400
2004-12-15	51.92	52.16	51.58	51.80	2694300
2004-12-16	51.80	51.89	51.07	51.19	3053400
2004-12-17	50.90	51.18	50.53	50.53	5743500
2004-12-20	50.92	50.92	50.33	50.54	3279000
2004-12-21	50.85	51.00	50.42	50.60	4046600
2004-12-22	50.50	51.35	50.30	50.66	5141400
2004-12-23	50.91	50.95	50.33	50.50	3082000
2004-12-27	50.98	52.12	50.83	51.31	3671800
2004-12-28	51.43	51.94	51.27	51.86	2596900
2004-12-29	51.80	52.35	51.40	51.70	2809400
2004-12-30	51.73	52.21	51.72	52.10	2012800
2004-12-31	52.10	52.44	51.82	51.93	2764100
2005-01-03	52.67	53.15	51.52	51.80	4434100
2005-01-04	52.15	52.16	51.16	51.24	2424500
2005-01-05	51.43	51.79	50.95	51.28	2580900
2005-01-06	50.21	50.21	48.26	48.50	13875000
2005-01-07	48.60	49.40	47.75	49.02	6716600
2005-01-10	49.03	49.70	48.97	49.68	3735500
2005-01-11	49.60	49.80	49.21	49.21	4146300
2005-01-12	49.25	49.74	49.15	49.74	3306800
2005-01-13	49.78	49.88	49.01	49.25	3388900
2005-01-14	49.25	49.82	49.16	49.75	2969600
2005-01-18	48.26	50.30	48.26	50.20	2912300
2005-01-19	48.79	50.20	48.79	49.94	3199400
2005-01-20	50.20	50.56	49.83	49.95	4420300
2005-01-21	50.28	50.28	48.88	49.10	4803600
2005-01-24	49.55	49.56	48.63	48.66	3572700
2005-01-25	48.98	49.56	48.65	49.09	2919700
2005-01-26	49.58	50.59	49.30	50.50	4013500
2005-01-27	50.50	50.75	50.00	50.16	3173100
2005-01-28	50.36	50.44	49.32	49.49	2992200
2005-01-31	50.05	50.99	49.94	50.77	2854500
2005-02-01	51.00	51.67	50.41	50.70	4032600
2005-02-02	51.35	51.73	50.45	51.31	3245800
2005-02-03	51.08	53.00	51.08	51.74	3623400
2005-02-04	51.87	52.08	51.29	51.52	2577400
2005-02-07	51.52	51.96	51.30	51.37	2203900
2005-02-08	51.37	51.40	50.62	50.64	2569400
2005-02-09	49.90	50.24	49.19	49.70	6293100
2005-02-10	49.93	50.07	48.98	49.06	4594600
2005-02-11	49.18	49.95	49.06	49.23	2923700
2005-02-14	49.36	49.70	49.06	49.70	2906600
2005-02-15	49.70	49.86	49.38	49.82	3051900
2005-02-16	49.50	49.53	48.30	49.07	7103300
2005-02-17	49.68	50.19	49.00	50.16	7244500
2005-02-18	50.20	50.69	50.20	50.62	4498700
2005-02-22	50.62	50.73	49.70	49.99	4738300
2005-02-23	50.20	51.08	50.17	51.00	3808900
2005-02-24	51.01	51.18	50.57	51.14	3056300
2005-02-25	51.20	51.45	50.80	51.37	1760500
2005-02-28	51.18	51.63	50.36	50.82	2794500
2005-03-01	51.13	51.81	51.12	51.32	3335500
2005-03-02	51.20	52.43	50.86	51.87	4176300
2005-03-03	52.90	53.26	52.10	52.50	5790500
2005-03-04	52.85	52.96	52.30	52.39	4533000
2005-03-07	52.61	52.75	51.95	52.37	2677500
2005-03-08	52.40	52.52	52.03	52.25	2191100
2005-03-09	51.90	52.33	51.83	52.02	2261300
2005-03-10	52.26	52.41	51.92	52.29	1942300
2005-03-11	52.11	52.46	51.71	51.75	2583600
2005-03-14	52.09	52.26	51.58	52.15	2747600
2005-03-15	52.21	52.58	51.88	51.95	2414700
2005-03-16	51.60	51.70	51.08	51.43	3443600
2005-03-17	51.47	51.71	50.88	51.43	2418600
2005-03-18	51.40	51.48	50.51	50.76	4304300
2005-03-21	50.76	50.89	49.62	50.28	2659800
2005-03-22	50.30	51.38	50.01	50.44	3368600
2005-03-23	50.44	50.70	50.00	50.09	4023400
2005-03-24	50.30	50.45	49.88	50.09	2030900
2005-03-28	50.08	51.07	50.06	50.47	1970200
2005-03-29	50.30	51.00	50.01	50.25	2281400
2005-03-30	50.45	51.24	50.45	50.80	2653000
2005-03-31	50.63	51.00	50.01	50.02	3551000
2005-04-01	50.12	50.12	48.79	49.40	5472400
2005-04-04	49.66	49.97	48.80	49.75	3704200
2005-04-05	49.62	50.45	49.50	50.42	2932200
2005-04-06	50.55	50.85	49.79	49.97	2543400
2005-04-07	50.25	50.80	49.03	50.74	4037800
2005-04-08	50.25	50.57	49.93	50.05	3222400
2005-04-11	50.23	50.23	49.52	49.75	2163600
2005-04-12	49.55	50.60	48.94	50.40	4465900
2005-04-13	50.40	50.62	49.53	49.73	2858800
2005-04-14	49.90	49.94	48.77	48.99	3359800
2005-04-15	48.76	48.98	47.80	48.00	3673300
2005-04-18	48.20	48.95	47.85	48.62	4258200
2005-04-19	48.00	48.14	46.74	47.89	5727200
2005-04-20	47.75	48.11	46.79	46.85	5507400
2005-04-21	47.24	48.00	47.24	47.85	3352600
2005-04-22	47.30	47.38	46.33	46.63	3754000
2005-04-25	46.76	47.52	46.76	47.02	3281400
2005-04-26	46.63	47.12	46.34	46.57	2925600
2005-04-27	46.56	47.22	46.01	46.90	3051800
2005-04-28	46.99	47.52	46.49	46.85	3292700
2005-04-29	47.25	47.34	45.55	46.41	4473400
2005-05-02	46.62	47.20	46.60	47.20	3157000
2005-05-03	47.04	47.47	46.70	46.95	4337200
2005-05-04	47.00	47.27	45.70	46.28	8511800
2005-05-05	47.50	48.03	47.00	47.28	4116400
2005-05-06	47.33	47.78	46.74	46.87	3117200
2005-05-09	46.89	47.62	46.87	47.61	2262800
2005-05-10	47.18	47.84	47.10	47.51	2418800
2005-05-11	47.45	48.25	47.22	48.20	3441200
2005-05-12	47.50	49.52	47.50	48.80	7326200
2005-05-13	48.92	49.20	47.72	48.49	4918800
2005-05-16	48.74	49.69	48.70	49.50	4021400
2005-05-17	49.25	50.49	49.25	50.34	4387200
2005-05-18	51.10	52.05	50.23	52.02	6753400
2005-05-19	52.35	52.89	52.02	52.67	7891500
2005-05-20	52.40	52.40	51.67	51.89	3784600
2005-05-23	52.08	52.39	51.79	52.14	2778500
2005-05-24	52.06	53.00	51.94	52.85	4342200
2005-05-25	52.65	53.13	52.36	52.91	3324700
2005-05-26	53.16	53.52	52.42	53.33	3802600
2005-05-27	53.30	53.85	53.30	53.50	2262500
2005-05-31	53.65	53.80	53.44	53.70	3750000
2005-06-01	53.65	54.31	53.26	53.83	3547800
2005-06-02	54.00	54.93	53.99	54.65	4124900
2005-06-03	54.50	54.75	53.75	53.92	2872700
2005-06-06	54.15	54.46	53.60	53.94	1799700
2005-06-07	54.30	55.10	54.10	54.21	3499900
2005-06-08	54.35	54.40	53.58	53.90	3287700
2005-06-09	53.70	54.41	53.51	53.93	2939100
2005-06-10	54.14	54.36	53.10	53.55	2508400
2005-06-13	53.63	53.94	53.25	53.33	2284100
2005-06-14	53.75	54.72	53.75	54.55	3663100
2005-06-15	54.94	55.00	53.75	55.00	4483300
2005-06-16	54.83	55.01	54.27	54.56	2258500
2005-06-17	55.09	55.09	54.28	54.42	4473000
2005-06-20	54.09	54.92	53.80	54.90	3842900
2005-06-21	54.90	55.35	54.35	54.75	3023900
2005-06-22	54.75	56.15	54.72	55.93	4345200
2005-06-23	55.91	56.24	54.82	55.03	3025500
2005-06-24	55.01	55.01	53.94	54.07	3962800
2005-06-27	54.13	55.07	54.08	54.72	3040400
2005-06-28	55.10	55.94	55.06	55.67	2760300
2005-06-29	55.65	55.80	54.79	54.90	2398800
2005-06-30	54.41	54.98	54.21	54.41	3540800
2005-07-01	54.65	55.00	54.40	54.56	2562700
2005-07-05	54.62	56.15	54.47	56.04	2830500
2005-07-06	55.95	55.95	55.22	55.56	3322200
2005-07-07	55.46	56.99	55.45	56.42	4725600
2005-07-08	56.63	57.32	56.34	56.93	4220400
2005-07-11	57.48	57.51	56.99	57.21	2029200
2005-07-12	57.10	58.62	57.07	58.26	5195900
2005-07-13	58.25	58.36	57.48	57.87	3379500
2005-07-14	58.30	58.97	57.72	58.39	3789200
2005-07-15	58.25	58.76	58.17	58.70	2320900
2005-07-18	58.70	59.20	58.64	59.00	2075500
2005-07-19	59.50	59.71	58.90	59.56	2748200
2005-07-20	59.46	60.00	58.77	59.98	3755700
2005-07-21	59.75	59.79	57.98	58.23	4968900
2005-07-22	58.20	59.13	58.15	59.10	3267900
2005-07-25	59.10	59.49	58.56	58.72	3151100
2005-07-26	59.30	59.90	58.76	59.03	3134600
2005-07-27	59.23	59.47	58.78	59.35	1713000
2005-07-28	59.65	59.77	59.23	59.64	2528900
2005-07-29	59.40	59.61	58.73	58.75	3018900
2005-08-01	58.40	58.41	57.58	57.80	4801000
2005-08-02	57.85	57.91	56.64	57.64	4631500
2005-08-03	57.47	57.90	56.91	57.67	3425200
2005-08-04	57.20	57.20	55.83	56.09	5273100
2005-08-05	55.63	56.15	55.13	55.47	2798400
2005-08-08	55.75	55.88	54.82	55.05	2026100
2005-08-09	55.50	56.12	55.40	55.42	3169600
2005-08-10	55.82	56.43	55.15	55.54	3929800
2005-08-11	56.70	57.30	55.18	55.65	6163900
2005-08-12	55.65	56.70	55.44	56.58	4014600
2005-08-15	56.90	57.48	56.33	57.15	3229400
2005-08-16	56.90	56.90	55.70	55.71	3889900
2005-08-17	55.80	56.50	55.71	56.00	3604600
2005-08-18	56.00	56.32	55.81	56.15	3403400
2005-08-19	56.30	56.30	55.12	55.34	4178500
2005-08-22	55.41	56.20	55.30	56.14	3706900
2005-08-23	56.80	57.23	56.00	56.10	4036700
2005-08-24	55.60	56.47	55.60	55.75	3492900
2005-08-25	56.45	56.64	55.66	56.01	3210600
2005-08-26	55.80	56.09	55.56	55.68	3439400
2005-08-29	55.10	55.96	55.02	55.72	2768200
2005-08-30	55.66	55.71	53.78	54.14	4545100
2005-08-31	54.19	54.19	52.77	53.75	7075200
2005-09-01	53.90	54.46	52.45	52.78	5598700
2005-09-02	53.75	54.00	52.83	53.16	3998300
2005-09-06	53.41	54.40	53.35	53.96	3872200
2005-09-07	53.98	54.26	53.50	54.14	3131400
2005-09-08	53.27	54.09	53.17	54.05	3703300
2005-09-09	54.07	54.59	53.95	54.40	2529000
2005-09-12	54.20	55.61	54.07	55.42	4289800
2005-09-13	55.42	55.44	54.17	54.19	3733000
2005-09-14	55.00	55.00	52.70	52.75	4517800
2005-09-15	52.97	53.34	52.46	52.77	2367100
2005-09-16	53.32	53.56	52.79	53.30	5894000
2005-09-19	53.05	53.13	51.90	52.23	3451600
2005-09-20	52.40	52.64	50.64	50.84	4151800
2005-09-21	50.84	51.27	49.89	50.85	5955300
2005-09-22	50.99	52.85	50.66	52.60	5383200
2005-09-23	52.72	53.37	52.27	52.59	3627000
2005-09-26	53.40	54.19	52.07	52.68	4344000
2005-09-27	52.90	53.24	52.10	52.73	2650500
2005-09-28	52.90	53.30	51.15	51.36	4234700
2005-09-29	51.16	51.89	50.56	51.50	4161500
2005-09-30	51.75	52.18	51.48	51.93	3628000
2005-10-03	52.29	52.65	51.48	51.82	3079800
2005-10-04	51.68	52.62	51.49	52.10	4194900
2005-10-05	52.10	52.16	51.20	51.24	4505300
2005-10-06	52.30	52.90	51.38	52.02	6485500
2005-10-07	52.90	53.00	52.11	52.77	4234200
2005-10-10	53.10	53.28	52.10	52.22	3398300
2005-10-11	52.50	52.85	51.93	51.99	2844100
2005-10-12	51.69	51.98	50.77	51.45	5756700
2005-10-13	51.45	52.50	51.45	52.35	4514700
2005-10-14	52.55	53.65	52.28	53.49	3445600
2005-10-17	53.31	53.53	52.55	53.26	3611300
2005-10-18	53.26	53.85	52.80	53.22	4212200
2005-10-19	53.37	56.22	52.90	56.00	7910700
2005-10-20	56.00	57.23	55.67	55.76	8357500
2005-10-21	55.76	55.97	54.54	54.64	4902200
2005-10-24	54.91	55.60	54.50	55.22	2957200
2005-10-25	55.12	55.15	53.72	54.05	4471500
2005-10-26	54.00	54.70	53.75	53.86	3380100
2005-10-27	53.86	54.24	52.19	52.50	3821400
2005-10-28	52.90	54.54	52.84	54.51	4185600
2005-10-31	55.11	56.05	55.02	55.69	5566300
2005-11-01	55.65	56.05	55.21	55.30	3378700
2005-11-02	55.35	57.81	55.30	56.97	5747300
2005-11-03	57.90	58.14	56.27	56.80	8106800
2005-11-04	56.80	57.55	56.80	57.41	4717300
2005-11-07	57.50	57.85	57.27	57.79	4432500
2005-11-08	57.03	57.14	56.67	56.89	3669300
2005-11-09	57.00	57.11	56.19	56.56	3301900
2005-11-10	56.20	59.06	55.79	58.85	7131800
2005-11-11	58.52	59.29	57.89	58.45	3876600
2005-11-14	58.38	58.68	57.99	58.43	2993700
2005-11-15	54.40	55.00	53.27	54.30	24183900
2005-11-16	54.20	54.80	53.42	54.51	5983300
2005-11-17	54.70	55.49	54.26	55.40	5695100
2005-11-18	55.88	55.90	54.77	55.22	4930100
2005-11-21	54.89	55.23	54.65	54.92	3806500
2005-11-22	54.85	55.33	54.74	55.07	5350600
2005-11-23	55.08	55.68	55.01	55.10	4941400
2005-11-25	55.50	55.50	54.87	55.23	2266000
2005-11-28	55.06	55.12	54.30	54.72	6982800
2005-11-29	54.80	54.91	53.33	54.00	6551900
2005-11-30	54.00	54.23	53.35	53.51	4525800
2005-12-01	53.99	54.43	53.31	53.80	6419200
2005-12-02	53.68	54.61	53.55	53.86	3675700
2005-12-05	53.30	53.38	52.32	52.61	5450400
2005-12-06	53.40	53.91	52.91	53.20	5225700
2005-12-07	53.15	53.38	52.96	53.09	3266100
2005-12-08	53.09	53.20	52.30	52.70	4717000
2005-12-09	52.95	53.99	52.52	53.80	4286000
2005-12-12	54.00	54.44	53.87	54.12	2984000
2005-12-13	53.89	54.56	53.41	54.56	3361500
2005-12-14	54.31	54.62	53.92	54.50	2867600
2005-12-15	54.50	54.63	54.25	54.55	2527100
2005-12-16	54.73	54.75	53.59	53.67	4373200
2005-12-19	53.67	53.90	52.80	52.80	2699400
2005-12-20	53.25	54.20	52.81	54.03	3695900
2005-12-21	54.20	54.60	53.83	54.50	4935100
2005-12-22	54.75	54.99	54.42	54.95	3472700
2005-12-23	54.99	55.75	54.90	55.51	2830900
2005-12-27	55.95	56.14	55.58	55.58	3994600
2005-12-28	55.75	56.03	55.46	55.55	2841400
2005-12-29	55.78	56.00	55.21	55.24	2224000
2005-12-30	55.00	55.74	54.92	54.97	2129400
2006-01-03	55.52	55.52	53.59	54.72	4473700
2006-01-04	54.53	54.76	54.18	54.65	4054300
2006-01-05	55.03	55.43	54.14	54.49	5378900
2006-01-06	54.88	54.92	53.92	54.33	4067900
2006-01-09	54.20	54.66	54.15	54.40	3643300
2006-01-10	54.32	54.54	54.15	54.34	3580700
2006-01-11	53.91	54.34	53.64	54.34	3784800
2006-01-12	54.28	54.28	53.58	53.93	2577300
2006-01-13	54.16	54.70	54.08	54.38	2471800
2006-01-17	54.26	54.30	53.83	54.10	2716300
2006-01-18	53.65	54.25	53.57	53.94	3899200
2006-01-19	54.63	54.73	54.02	54.42	3063500
2006-01-20	54.59	54.67	53.58	53.58	4165200
2006-01-23	53.53	53.75	52.56	52.75	4079300
2006-01-24	53.98	54.64	53.60	54.25	6506200
2006-01-25	54.65	55.25	54.35	54.80	4665600
2006-01-26	55.00	55.12	53.50	53.90	5501500
2006-01-27	54.75	54.93	54.02	54.17	3864400
2006-01-30	54.38	54.78	54.27	54.37	2729300
2006-01-31	54.55	54.83	54.12	54.75	3977300
2006-02-01	54.60	55.17	54.07	54.74	3586800
2006-02-02	54.90	55.40	53.70	55.23	5666100
2006-02-03	54.71	55.37	54.36	54.96	3834800
2006-02-06	55.20	55.48	54.83	55.00	4283900
2006-02-07	55.04	55.17	54.17	54.31	3527300
2006-02-08	54.63	54.63	53.72	54.05	3483700
2006-02-09	54.01	54.36	53.75	53.98	3788800
2006-02-10	53.90	54.77	53.70	54.61	4016100
2006-02-13	54.36	54.83	54.25	54.54	1953300
2006-02-14	54.26	55.44	54.01	55.43	3447000
2006-02-15	55.10	55.89	54.68	55.80	3599300
2006-02-16	54.90	55.26	54.15	54.59	5917900
2006-02-17	54.45	54.77	54.07	54.31	5187600
2006-02-21	54.26	54.60	53.52	53.66	4621800
2006-02-22	53.92	55.00	53.78	54.60	4116800
2006-02-23	54.73	55.16	54.31	54.51	4243500
2006-02-24	54.45	54.51	53.85	54.05	2838500
2006-02-27	54.32	55.82	54.25	55.48	3697800
2006-02-28	55.10	55.34	54.27	54.40	4707500
2006-03-01	54.59	54.90	54.03	54.57	3469300
2006-03-02	54.45	54.45	53.40	53.71	4024300
2006-03-03	53.45	54.02	53.30	53.39	4077000
2006-03-06	53.40	53.64	52.80	52.94	4801600
2006-03-07	52.95	53.14	52.55	52.86	4455100
2006-03-08	52.85	53.77	52.70	53.37	3269300
2006-03-09	53.50	53.54	52.59	52.75	2662100
2006-03-10	52.75	53.78	52.71	53.31	3613600
2006-03-13	53.45	53.58	53.15	53.36	3023900
2006-03-14	53.16	54.61	53.16	54.54	3827900
2006-03-15	54.65	54.70	53.27	53.72	4295700
2006-03-16	54.00	54.17	53.64	53.72	2473300
2006-03-17	53.94	54.04	53.60	53.77	3624900
2006-03-20	53.65	53.90	53.27	53.53	2772600
2006-03-21	53.55	53.93	52.98	53.36	5867700
2006-03-22	53.36	53.94	53.11	53.56	4546700
2006-03-23	53.32	53.48	53.00	53.33	4167300
2006-03-24	53.60	53.83	53.03	53.71	3771700
2006-03-27	53.51	53.81	53.10	53.17	2639500
2006-03-28	53.07	53.70	53.07	53.25	3092600
2006-03-29	53.35	53.58	53.11	53.30	3859300
2006-03-30	53.12	53.45	52.50	52.75	5131600
2006-03-31	52.55	52.89	51.90	52.01	4836500
2006-04-03	52.00	52.01	51.15	51.18	5488100
2006-04-04	51.37	51.90	50.88	51.56	4553100
2006-04-05	51.89	52.35	51.80	52.18	3943500
2006-04-06	53.15	53.38	52.34	52.62	5378800
2006-04-07	52.70	52.89	51.89	51.96	3401600
2006-04-10	52.29	52.29	51.43	51.62	3595800
2006-04-11	51.55	51.76	51.05	51.19	3073700
2006-04-12	51.10	51.47	50.95	51.39	3519400
2006-04-13	50.89	51.60	50.89	51.48	2950500
2006-04-17	51.48	51.84	50.54	51.23	4389800
2006-04-18	51.55	52.20	51.51	51.68	5311100
2006-04-19	51.80	51.95	51.20	51.46	3802100
2006-04-20	51.05	51.90	51.05	51.60	3056700
2006-04-21	51.80	51.81	50.77	50.85	4446900
2006-04-24	51.62	52.04	51.10	51.80	4271800
2006-04-25	51.91	52.34	51.61	52.08	3216700
2006-04-26	52.25	53.51	52.25	53.35	5258700
2006-04-27	54.22	54.22	52.44	53.46	4431200
2006-04-28	53.46	53.77	53.02	53.10	3858400
2006-05-01	53.50	54.10	53.02	53.12	4340800
2006-05-02	53.25	53.74	52.66	53.59	3139500
2006-05-03	53.39	53.89	53.06	53.52	2378000
2006-05-04	53.60	53.64	52.10	53.15	5014200
2006-05-05	53.49	54.75	53.30	54.54	3893800
2006-05-08	55.00	55.13	54.36	54.71	2889000
2006-05-09	54.69	54.70	54.05	54.30	2813600
2006-05-10	54.06	54.51	53.85	53.99	2406100
2006-05-11	53.99	54.00	53.17	53.42	3410800
2006-05-12	53.17	53.30	51.86	52.21	5576400
2006-05-15	49.14	50.42	48.10	50.02	24870400
2006-05-16	50.00	50.20	49.22	49.33	11794400
2006-05-17	49.05	49.31	48.47	48.70	5951700
2006-05-18	48.85	49.01	48.42	48.42	5467500
2006-05-19	48.50	49.39	48.27	49.16	6390600
2006-05-22	49.06	49.48	48.64	49.13	5004500
2006-05-23	49.51	49.65	49.05	49.14	4907900
2006-05-24	49.00	49.65	48.50	48.98	5914000
2006-05-25	49.27	49.32	48.45	49.02	6586500
2006-05-26	49.25	49.46	48.58	48.85	3727200
2006-05-30	48.50	49.04	48.26	48.68	6114300
2006-05-31	48.75	49.10	48.56	48.92	6290700
2006-06-01	49.25	49.95	48.92	49.27	5121900
2006-06-02	49.20	49.38	48.68	49.19	4914500
2006-06-05	49.00	49.20	48.26	48.45	3390100
2006-06-06	48.50	48.69	47.26	47.60	7866800
2006-06-07	48.25	49.49	48.18	48.90	7299200
2006-06-08	48.90	49.70	48.28	49.34	6549200
2006-06-09	49.50	49.50	48.39	48.41	3687400
2006-06-12	48.80	48.98	48.12	48.21	4656000
2006-06-13	48.28	48.95	48.02	48.06	6002900
2006-06-14	48.01	48.51	47.80	48.27	3930700
2006-06-15	48.52	49.68	48.45	49.51	5096800
2006-06-16	49.06	49.84	49.02	49.22	5413900
2006-06-19	49.70	49.85	48.80	49.10	3664700
2006-06-20	49.61	49.72	48.91	49.04	6095800
2006-06-21	49.00	49.88	48.99	49.62	4528100
2006-06-22	49.37	49.67	49.20	49.40	2942900
2006-06-23	49.08	49.79	49.08	49.25	2980100
2006-06-26	49.23	49.93	49.17	49.51	2046900
2006-06-27	49.35	49.59	48.43	48.50	3645800
2006-06-28	48.60	48.66	48.20	48.46	2970200
2006-06-29	48.56	49.44	48.49	49.32	2774000
2006-06-30	49.28	49.66	48.81	48.87	3440800
2006-07-03	48.77	48.90	48.37	48.63	1775300
2006-07-05	48.50	48.59	47.96	48.27	3373600
2006-07-06	49.18	49.40	48.61	49.17	4529100
2006-07-07	49.02	49.65	48.92	49.22	3523200
2006-07-10	49.42	49.74	49.28	49.61	2787300
2006-07-11	49.65	50.39	49.30	50.14	4261700
2006-07-12	50.14	50.39	48.98	49.03	4453300
2006-07-13	48.61	49.10	48.06	48.50	4428900
2006-07-14	48.23	48.54	47.30	47.74	4716200
2006-07-17	47.93	48.85	47.40	47.55	7007200
2006-07-18	45.90	46.10	44.70	45.53	18869400
2006-07-19	45.78	46.35	45.46	45.72	8113500
2006-07-20	46.00	46.84	45.50	46.45	5390300
2006-07-21	46.44	46.44	45.80	46.08	4580300
2006-07-24	46.05	46.69	46.03	46.18	4841400
2006-07-25	46.18	46.71	45.92	46.53	3991400
2006-07-26	46.34	46.34	45.76	45.87	3660100
2006-07-27	46.15	46.60	45.90	46.09	4466500
2006-07-28	46.23	46.84	46.13	46.46	3804000
2006-07-31	46.65	46.73	45.61	45.92	5123400
2006-08-01	45.60	45.72	45.34	45.65	3408700
2006-08-02	45.96	46.00	45.44	45.78	3081700
2006-08-03	45.30	46.81	45.11	46.39	4125400
2006-08-04	46.65	47.43	46.65	47.22	4944200
2006-08-07	46.95	47.10	46.39	46.74	2845300
2006-08-08	46.85	46.92	45.70	45.94	3318000
2006-08-09	46.37	46.60	45.18	45.28	5081400
2006-08-10	45.70	47.73	45.50	47.72	9257700
2006-08-11	47.95	48.46	47.44	48.40	6896600
2006-08-14	48.40	48.81	48.12	48.17	3998500
2006-08-15	49.00	49.00	47.90	48.68	4834400
2006-08-16	48.98	49.39	47.99	49.36	4243500
2006-08-17	49.36	50.40	49.14	49.83	6697700
2006-08-18	50.17	50.28	49.52	49.80	3044600
2006-08-21	49.64	49.70	48.84	48.90	2787200
2006-08-22	48.95	49.29	48.44	48.82	3064200
2006-08-23	48.82	48.95	47.55	47.67	4214900
2006-08-24	47.49	47.61	46.68	46.99	6705300
2006-08-25	46.70	47.09	46.35	46.90	3616400
2006-08-28	47.20	48.04	47.08	47.72	4267800
2006-08-29	47.95	48.75	47.93	48.72	4163800
2006-08-30	48.47	49.22	48.02	48.58	4520100
2006-08-31	48.33	48.70	47.60	48.39	5284200
2006-09-01	48.95	49.23	48.45	48.95	3897900
2006-09-05	49.20	49.52	48.89	48.97	3031400
2006-09-06	48.81	48.87	48.06	48.32	3379700
2006-09-07	48.01	49.17	47.76	48.68	3994500
2006-09-08	47.98	50.76	47.98	50.56	5903900
2006-09-11	50.40	51.47	50.02	51.25	4826100
2006-09-12	51.30	52.75	51.20	52.50	6693800
2006-09-13	52.25	52.86	52.06	52.81	5656900
2006-09-14	52.69	53.46	52.16	53.26	6823300
2006-09-15	53.55	53.94	53.14	53.64	7039200
2006-09-18	53.45	53.58	52.90	53.58	5314800
2006-09-19	54.01	54.49	53.80	54.39	8656700
2006-09-20	54.58	55.20	54.55	55.02	7825300
2006-09-21	55.30	55.34	54.22	54.39	7980400
2006-09-22	54.05	54.83	53.84	54.83	4409600
2006-09-25	54.90	56.35	54.62	55.88	9066400
2006-09-26	55.75	56.67	55.43	56.02	6513800
2006-09-27	55.89	56.59	55.80	55.92	6893200
2006-09-28	56.17	56.33	55.30	56.24	4752100
2006-09-29	56.29	56.39	55.22	55.25	4395300
2006-10-02	54.71	56.05	54.60	55.82	5399800
2006-10-03	56.11	56.97	55.72	56.81	6611800
2006-10-04	56.49	57.73	56.25	57.63	5732500
2006-10-05	57.80	58.75	57.49	58.68	10779200
2006-10-06	58.49	58.90	58.02	58.55	7125200
2006-10-09	58.40	58.63	57.90	58.59	4626700
2006-10-10	58.65	59.42	58.22	58.65	7771000
2006-10-11	58.40	58.85	58.09	58.56	4180800
2006-10-12	58.87	59.75	58.45	59.64	5840400
2006-10-13	59.10	59.76	59.00	59.68	4655900
2006-10-16	59.45	59.72	59.18	59.25	4554800
2006-10-17	58.76	58.99	57.50	58.28	6136000
2006-10-18	58.53	58.88	58.05	58.19	4546200
2006-10-19	58.00	58.34	57.11	57.42	4608900
2006-10-20	57.69	58.29	57.37	58.00	4351400
2006-10-23	57.80	59.85	57.74	59.72	6334200
2006-10-24	59.35	59.70	58.85	59.09	4376200
2006-10-25	59.00	59.08	57.82	58.07	9038400
2006-10-26	58.07	59.50	58.05	59.27	4105800
2006-10-27	58.90	59.07	58.40	58.56	4187700
2006-10-30	58.10	59.23	57.90	58.86	4318300
2006-10-31	59.40	60.34	58.95	59.18	7259900
2006-11-01	59.35	59.35	57.50	57.70	6769100
2006-11-02	56.10	57.17	56.05	56.96	8431000
2006-11-03	57.25	57.75	55.74	56.03	5061300
2006-11-06	56.26	57.30	56.18	57.20	4038100
2006-11-07	57.05	57.68	56.73	57.32	3465900
2006-11-08	57.15	58.00	56.91	57.64	3294000
2006-11-09	57.56	57.62	56.47	56.57	4930200
2006-11-10	56.70	58.09	56.45	57.94	4655000
2006-11-13	58.00	58.45	57.10	57.76	5044400
2006-11-14	58.74	59.20	57.86	59.16	7796800
2006-11-15	58.91	59.65	58.13	58.27	6734800
2006-11-16	58.50	58.77	57.71	58.55	5637200
2006-11-17	58.29	58.48	57.73	58.22	4002900
2006-11-20	58.01	58.41	57.80	57.90	3006000
2006-11-21	58.00	58.15	57.63	57.71	3330700
2006-11-22	57.97	58.87	57.71	58.42	2761700
2006-11-24	58.04	58.10	57.69	57.71	1571900
2006-11-27	57.85	58.50	56.97	57.07	5188900
2006-11-28	56.75	57.15	56.40	56.86	3858700
2006-11-29	57.10	57.95	56.95	57.85	3275900
2006-11-30	58.00	58.25	56.65	58.09	7010000
2006-12-01	58.25	58.63	56.73	57.31	5041700
2006-12-04	57.56	58.44	57.33	58.03	3091200
2006-12-05	58.15	58.53	57.80	58.43	3283100
2006-12-06	58.50	58.59	57.86	58.13	2662100
2006-12-07	58.42	58.50	57.70	58.07	3599400
2006-12-08	58.10	58.48	57.92	58.13	2040200
2006-12-11	58.13	58.50	58.03	58.34	2625200
2006-12-12	58.16	58.38	57.32	57.72	4041100
2006-12-13	58.25	58.60	57.65	58.50	3483600
2006-12-14	58.50	59.94	58.27	59.75	5725900
2006-12-15	59.99	60.00	58.69	58.76	5276200
2006-12-18	59.05	59.20	58.45	58.55	2788900
2006-12-19	58.35	58.72	58.02	58.49	3409100
2006-12-20	58.49	58.65	57.76	57.84	3073800
2006-12-21	57.84	58.05	57.44	57.72	3620200
2006-12-22	57.73	57.88	57.20	57.32	2301700
2006-12-26	57.32	57.39	56.69	57.09	2374800
2006-12-27	57.10	57.65	56.85	57.47	2122300
2006-12-28	57.49	57.78	56.96	57.10	1751700
2006-12-29	57.21	57.70	56.91	57.05	1901800
2007-01-03	57.85	58.32	56.75	57.18	5691700
2007-01-04	57.08	57.83	56.61	57.59	3284000
2007-01-05	57.50	58.10	57.15	57.27	2962000
2007-01-08	57.19	57.42	56.93	57.35	2874700
2007-01-09	57.45	58.45	57.45	58.26	3820300
2007-01-10	57.94	58.44	57.85	58.31	3369900
2007-01-11	58.35	59.91	58.25	59.81	4874200
2007-01-12	59.80	60.46	59.51	60.31	5134200
2007-01-16	60.22	61.00	60.08	60.84	4575800
2007-01-17	60.93	61.00	60.08	60.36	5104600
2007-01-18	59.57	61.60	59.57	61.51	6335800
2007-01-19	61.87	62.96	61.53	62.35	5996700
2007-01-22	62.35	62.48	61.29	61.50	5511500
2007-01-23	61.37	62.09	60.99	61.43	4265400
2007-01-24	61.37	61.92	61.16	61.48	4031900
2007-01-25	61.45	61.50	60.57	60.20	3644600
2007-01-26	60.68	60.86	59.97	60.19	3237700
2007-01-29	60.19	60.53	59.91	60.07	3067200
2007-01-30	60.49	61.08	59.88	60.44	4402500
2007-01-31	60.49	61.59	60.35	61.36	3228300
2007-02-01	61.29	62.21	61.07	61.80	3858000
2007-02-02	61.90	62.25	61.48	62.03	3276400
2007-02-05	62.03	62.48	61.80	62.12	3096300
2007-02-06	62.12	62.90	62.01	62.71	3118400
2007-02-07	62.94	63.14	62.36	62.80	1858600
2007-02-08	63.10	63.20	62.06	62.26	2856800
2007-02-09	62.24	62.40	61.13	61.67	4963400
2007-02-12	61.64	62.28	61.51	61.80	2929858
2007-02-13	62.02	62.35	61.77	62.13	2265772
2007-02-14	62.10	62.60	61.90	62.44	3264376
2007-02-15	62.22	62.99	62.08	62.67	2074900
2007-02-16	62.40	62.95	62.15	62.91	3454700
2007-02-20	63.15	64.74	63.00	64.32	4695200
2007-02-21	64.00	64.18	63.37	63.61	3050000
2007-02-22	63.36	63.39	62.68	63.12	2945000
2007-02-23	63.15	63.35	62.80	63.10	3237800
2007-02-26	63.12	63.43	62.23	62.55	3421818
2007-02-27	61.70	62.00	59.40	59.40	6529900
2007-02-28	60.43	61.85	59.88	61.53	7804700
2007-03-01	60.80	61.40	60.00	60.90	5343609
2007-03-02	60.50	61.83	60.30	61.03	5700400
2007-03-05	60.50	61.09	59.77	59.79	4904000
2007-03-06	60.20	60.93	60.06	60.73	5542800
2007-03-07	60.42	61.09	60.29	60.60	4269000
2007-03-08	62.70	63.00	61.51	61.69	4517900
2007-03-09	62.35	62.43	61.68	61.88	4119200
2007-03-12	61.35	62.27	61.25	62.23	3345200
2007-03-13	61.27	61.41	60.00	60.47	7382800
2007-03-14	60.82	60.90	58.30	59.30	10753800
2007-03-15	59.16	59.98	58.92	59.58	7780900
2007-03-16	59.84	60.17	59.31	59.77	5526400
2007-03-19	60.30	60.71	59.85	60.44	3813804
2007-03-20	60.43	61.33	60.36	61.14	3721700
2007-03-21	61.02	62.26	60.67	61.59	5185280
2007-03-22	61.80	61.80	60.74	61.23	3045937
2007-03-23	61.20	61.94	61.07	61.51	2726956
2007-03-26	61.39	61.80	60.29	61.56	4053115
2007-03-27	61.21	61.56	60.10	60.54	4154880
2007-03-28	60.29	60.33	59.54	59.95	4502600
2007-03-29	60.30	60.62	59.16	59.75	3486916
2007-03-30	59.75	60.00	58.81	59.26	5042203
2007-04-02	59.51	59.96	58.85	59.93	4571696
2007-04-03	60.43	61.38	60.11	60.82	4542306
2007-04-04	60.82	61.28	60.38	60.59	2526300
2007-04-05	60.56	61.40	60.48	61.11	1887800
2007-04-09	61.21	61.65	61.01	61.38	2754500
2007-04-10	61.27	61.67	60.54	60.56	3998795
2007-04-11	60.50	60.60	59.29	59.68	6689080
2007-04-12	60.12	60.41	58.93	59.95	4336088
2007-04-13	60.50	60.50	58.74	59.65	5735846
2007-04-16	59.95	60.37	59.63	60.17	2693400
2007-04-17	60.02	60.87	60.00	60.61	4795602
2007-04-18	60.51	60.95	60.25	60.81	4017778
2007-04-19	60.53	61.48	60.43	61.26	5352229
2007-04-20	61.79	62.18	61.42	62.12	5050000
2007-04-23	62.01	62.25	61.37	61.43	3628750
2007-04-24	60.00	60.49	59.45	60.33	9001226
2007-04-25	60.40	60.65	59.94	60.52	4168289
2007-04-26	60.10	61.61	60.05	60.95	5499621
2007-04-27	60.75	61.15	60.31	60.77	3201640
2007-04-30	60.60	60.80	59.31	59.37	6931317
2007-05-01	59.11	59.83	58.48	59.64	7572610
2007-05-02	58.80	59.83	58.79	58.95	6754080
2007-05-03	59.16	59.37	58.28	58.58	9915136
2007-05-04	58.62	59.16	58.29	58.98	4749848
2007-05-07	58.30	59.82	58.29	59.35	5710899
2007-05-08	59.40	59.45	58.78	58.78	6316323
2007-05-09	58.80	59.39	58.60	59.16	4459600
2007-05-10	59.35	60.00	58.66	58.72	7195400
2007-05-11	58.74	59.03	57.84	58.25	6379900
2007-05-14	58.41	58.50	57.75	57.98	6247300
2007-05-15	58.01	58.35	57.35	57.55	9591390
2007-05-16	57.55	57.77	56.80	57.31	11372900
2007-05-17	57.90	58.00	57.58	57.69	8481690
2007-05-18	57.93	58.40	57.80	58.15	9897277
2007-05-21	58.45	58.80	57.88	58.14	7395200
2007-05-22	58.44	59.00	57.88	58.04	10811160
2007-05-23	60.35	60.63	58.50	58.60	15470124
2007-05-24	58.85	60.25	58.61	60.16	11889272
2007-05-25	60.47	60.87	60.22	60.76	7224835
2007-05-29	60.80	60.99	60.45	60.80	6639800
2007-05-30	60.21	61.13	60.15	61.08	5510700
2007-05-31	61.30	62.55	60.81	62.43	11847153
2007-06-01	62.41	63.85	62.38	63.67	11945174
2007-06-04	63.28	63.86	63.10	63.85	6863158
2007-06-05	63.32	64.01	63.21	63.96	8300400
2007-06-06	63.55	64.18	63.10	64.10	10497777
2007-06-07	63.70	63.84	62.38	62.53	11042196
2007-06-08	62.54	63.44	62.30	63.37	7404703
2007-06-11	63.10	63.30	62.67	62.94	5600107
2007-06-12	62.36	63.18	62.20	62.46	8373400
2007-06-13	62.81	63.56	62.66	63.47	7671700
2007-06-14	63.50	63.90	63.38	63.84	7158974
2007-06-15	64.32	64.45	63.77	63.79	8554994
2007-06-18	63.82	64.16	63.75	63.98	10064865
2007-06-19	63.70	64.14	63.14	63.31	13744184
2007-06-20	63.60	65.07	63.31	64.25	20275472
2007-06-21	64.05	64.68	63.66	64.40	8141800
2007-06-22	63.57	64.82	63.51	64.27	10515745
2007-06-25	63.81	64.73	63.50	64.16	14001589
2007-06-26	63.94	64.19	62.78	62.91	16425558
2007-06-27	62.80	63.90	62.40	63.75	10061573
2007-06-28	63.58	63.89	63.30	63.50	7989330
2007-06-29	64.22	64.27	63.35	63.60	7339930
2007-07-02	63.25	64.04	63.11	63.84	6707525
2007-07-03	63.99	63.99	63.11	63.26	3978612
2007-07-05	63.05	64.42	63.00	64.21	7767649
2007-07-06	64.20	68.24	63.77	68.10	30182018
2007-07-09	67.61	67.61	66.49	66.72	12176355
2007-07-10	66.00	66.13	64.74	64.81	15466973
2007-07-11	64.74	66.06	64.72	65.60	11065490
2007-07-12	66.64	70.48	65.60	70.04	32807118
2007-07-13	69.75	70.75	69.02	70.14	19536430
2007-07-16	70.67	70.70	68.74	68.89	10519745
2007-07-17	69.15	69.15	68.37	68.52	7818598
2007-07-18	68.86	68.90	67.90	68.02	8268900
2007-07-19	68.04	69.44	68.02	68.89	9325900
2007-07-20	68.37	69.52	66.50	67.43	10322200
2007-07-23	67.85	68.05	66.56	66.67	7338800
2007-07-24	66.50	66.67	64.75	64.80	11001534
2007-07-25	65.00	65.49	63.90	64.41	9649600
2007-07-26	64.12	64.31	61.47	62.22	13816991
2007-07-27	62.33	63.59	61.43	62.10	13280148
2007-07-30	62.10	63.03	61.44	62.82	8778400
2007-07-31	63.43	63.69	60.50	60.57	10525252
2007-08-01	60.60	61.39	59.07	60.54	11558960
2007-08-02	60.60	63.36	60.08	63.10	11278133
2007-08-03	63.08	63.25	60.44	60.51	8513000
2007-08-06	60.70	61.99	59.22	61.59	12358200
2007-08-07	61.04	63.10	60.60	62.66	10898400
2007-08-08	62.72	66.26	62.68	65.21	13747600
2007-08-09	64.01	65.13	61.95	62.52	13879700
2007-08-10	62.01	63.00	60.23	62.36	12264300
2007-08-13	63.73	64.00	62.87	63.27	7312300
2007-08-14	62.73	62.90	59.94	60.23	9085200
2007-08-15	60.02	60.46	57.96	58.69	11088092
2007-08-16	57.65	60.55	56.06	59.75	12882000
2007-08-17	61.27	62.91	59.49	61.18	11747400
2007-08-20	61.90	61.90	58.50	59.09	10094700
2007-08-21	60.20	60.45	58.29	60.10	9771500
2007-08-22	61.36	63.79	61.20	63.58	8655900
2007-08-23	63.60	64.08	61.84	62.01	5704700
2007-08-24	62.17	63.12	61.42	63.09	4147300
2007-08-27	62.72	63.12	62.03	62.25	3632956
2007-08-28	62.00	62.67	60.83	61.13	9505600
2007-08-29	61.42	64.14	61.22	63.93	5949800
2007-08-30	63.06	64.50	62.94	63.81	7713700
2007-08-31	64.73	66.49	64.40	65.93	7818400
2007-09-04	65.56	65.57	64.10	64.24	5268600
2007-09-05	63.55	63.95	61.53	61.88	7801300
2007-09-06	63.58	64.36	62.58	63.39	6506600
2007-09-07	62.41	62.74	60.59	61.00	10584900
2007-09-10	61.68	61.77	59.75	60.45	5867100
2007-09-11	60.63	62.00	60.63	61.80	5375300
2007-09-12	61.52	63.30	60.89	62.72	7654400
2007-09-13	64.18	64.83	63.69	64.42	9954476
2007-09-14	63.58	64.87	63.32	64.51	5476784
2007-09-17	64.14	64.33	63.39	63.41	3926860
2007-09-18	63.97	67.37	63.62	67.28	8113740
2007-09-19	67.50	68.29	65.98	66.18	8255624
2007-09-20	66.06	66.17	64.85	65.59	5522436
2007-09-21	66.19	66.33	65.40	65.65	8970376
2007-09-24	65.60	65.72	63.89	64.30	8420265
2007-09-25	61.00	62.22	61.00	61.35	16745250
2007-09-26	61.84	62.71	61.52	62.51	9112743
2007-09-27	62.50	62.75	61.69	61.70	7313600
2007-09-28	62.94	63.86	62.50	63.57	8600443
2007-10-01	63.78	65.11	63.60	64.99	6374300
2007-10-02	65.20	65.32	64.45	65.32	4018300
2007-10-03	64.89	66.47	64.66	65.72	5394500
2007-10-04	66.00	66.08	64.98	65.19	2917200
2007-10-05	65.69	68.50	65.28	67.57	7733784
2007-10-08	67.35	67.35	66.05	66.31	3250444
2007-10-09	66.41	66.58	64.99	65.75	5010200
2007-10-10	64.76	66.18	64.75	65.77	7621060
2007-10-11	64.50	66.81	64.28	64.62	10231256
2007-10-12	65.00	65.10	63.81	64.17	5094601
2007-10-15	64.15	64.35	62.88	63.65	7296200
2007-10-16	63.62	64.00	62.83	63.66	5482000
2007-10-17	64.30	64.48	62.60	63.42	7643217
2007-10-18	62.92	63.08	62.50	62.66	6304300
2007-10-19	62.38	63.06	60.65	60.77	9862156
2007-10-22	60.50	61.96	60.00	61.55	7862740
2007-10-23	61.70	62.38	60.04	61.36	8373300
2007-10-24	60.95	61.91	60.35	61.70	8748709
2007-10-25	62.00	63.20	61.26	62.31	8914900
2007-10-26	62.99	63.11	61.79	63.03	6284300
2007-10-29	63.12	63.86	62.30	62.49	8146900
2007-10-30	62.90	63.24	62.54	62.85	5856000
2007-10-31	62.85	62.95	60.35	61.36	12602760
2007-11-01	60.79	60.79	58.27	58.47	14732740
2007-11-02	58.65	59.57	57.29	59.33	12667300
2007-11-05	58.50	58.85	57.50	57.91	10594670
2007-11-06	57.96	58.94	57.26	58.94	13886231
2007-11-07	58.00	60.04	57.92	58.82	10985286
2007-11-08	59.90	60.64	57.26	58.70	10686553
2007-11-09	58.00	58.00	55.59	56.19	12821500
2007-11-12	56.00	57.90	55.99	56.63	10003998
2007-11-13	58.20	59.63	57.88	59.60	9178199
2007-11-14	59.44	59.76	56.50	56.77	11074712
2007-11-15	56.42	56.50	54.62	55.00	12497468
2007-11-16	54.86	54.89	53.23	53.88	13641426
2007-11-19	54.00	54.20	52.91	53.90	9027784
2007-11-20	52.14	54.17	50.25	51.69	26882445
2007-11-21	51.25	54.56	50.97	54.10	24403081
2007-11-23	53.98	57.17	53.97	57.17	13581053
2007-11-26	57.15	57.39	55.00	55.22	13139733
2007-11-27	55.58	57.03	55.29	57.00	13561757
2007-11-28	57.15	60.11	57.01	59.58	16808325
2007-11-29	59.00	59.98	58.23	59.44	9953645
2007-11-30	60.64	61.00	59.75	59.97	12101479
2007-12-03	60.00	60.30	59.32	59.52	7359727
2007-12-04	59.05	60.14	58.53	59.43	16228105
2007-12-05	59.86	60.49	59.18	60.13	7047456
2007-12-06	55.95	57.44	55.17	55.57	22226652
2007-12-07	55.60	56.29	54.80	55.51	8821507
2007-12-10	55.78	56.00	54.65	55.60	7258722
2007-12-11	55.80	55.80	52.69	53.04	15119811
2007-12-12	54.25	54.30	52.57	53.18	13317946
2007-12-13	53.02	53.97	51.40	52.50	11071089
2007-12-14	52.43	52.44	51.50	51.56	7687355
2007-12-17	51.44	52.60	50.99	51.92	15188176
2007-12-18	52.40	53.40	51.42	53.01	14368447
2007-12-19	52.95	53.24	51.52	51.57	12035232
2007-12-20	52.05	52.05	48.85	50.21	18598017
2007-12-21	50.58	51.38	49.88	50.68	12012442
2007-12-24	51.02	52.73	50.73	52.47	6033517
2007-12-26	50.97	51.72	50.41	51.16	9721894
2007-12-27	51.00	51.44	50.54	50.64	8836639
2007-12-28	51.15	51.64	50.69	50.74	7396528
2007-12-31	50.75	50.91	49.85	50.00	9881422
2008-01-02	50.05	50.32	49.01	49.51	11078438
2008-01-03	49.58	50.43	49.30	49.57	12350855
2008-01-04	49.05	49.25	47.65	48.08	15503173
2008-01-07	48.28	49.36	47.25	48.99	12112200
2008-01-08	49.32	50.59	48.72	48.95	15212111
2008-01-09	49.11	49.99	47.89	49.92	13026780
2008-01-10	49.38	52.49	48.85	51.55	18752635
2008-01-11	51.18	51.18	49.50	49.95	15944202
2008-01-14	50.25	50.53	49.50	50.49	9630733
2008-01-15	49.96	50.30	49.29	49.87	13012981
2008-01-16	49.54	50.77	49.12	50.18	15846056
2008-01-17	50.63	50.70	49.77	49.94	13268981
2008-01-18	50.39	51.18	49.91	50.10	19255174
2008-01-22	47.01	54.02	47.01	53.75	27662204
2008-01-23	52.95	56.17	52.70	54.39	25540773
2008-01-24	54.07	54.33	52.08	53.01	17086633
2008-01-25	53.33	53.63	51.38	51.60	11255571
2008-01-28	51.57	53.51	51.24	53.47	10843374
2008-01-29	53.89	53.90	52.22	52.80	11420113
2008-01-30	52.68	53.57	52.01	52.36	10626241
2008-01-31	51.65	56.31	51.50	55.42	19757243
2008-02-01	55.35	57.19	54.84	57.05	13365544
2008-02-04	57.17	57.32	54.05	54.05	10297050
2008-02-05	53.68	54.50	52.75	52.75	10915120
2008-02-06	53.01	53.31	50.75	51.00	14202106
2008-02-07	50.87	54.64	50.53	54.10	19418589
2008-02-08	53.70	54.24	52.00	52.50	10442266
2008-02-11	52.59	54.30	51.93	54.19	7522877
2008-02-12	54.41	54.85	53.55	53.91	7811745
2008-02-13	54.28	54.71	53.61	54.51	7030256
2008-02-14	54.63	54.63	52.91	53.14	6395601
2008-02-15	52.90	53.13	52.25	53.07	7848223
2008-02-19	53.71	54.03	51.90	52.22	7654055
2008-02-20	51.91	53.87	51.75	53.40	9112801
2008-02-21	52.70	53.40	51.00	51.36	13976310
2008-02-22	51.47	52.13	50.65	52.07	15567301
2008-02-25	51.42	53.46	51.42	53.25	12165671
2008-02-26	52.89	55.48	52.89	54.89	14775956
2008-02-27	54.45	55.03	54.10	54.83	10627138
2008-02-28	54.53	54.58	53.31	53.82	7660817
2008-02-29	53.33	54.30	52.35	52.61	8117391
2008-03-03	52.43	53.33	51.90	52.91	6936746
2008-03-04	52.32	53.25	52.16	53.06	8117690
2008-03-05	53.00	53.59	52.30	52.80	12406856
2008-03-06	52.64	53.20	51.99	52.27	10296419
2008-03-07	51.89	53.15	51.67	52.00	10492813
2008-03-10	52.15	52.50	51.12	51.23	8937592
2008-03-11	52.28	52.45	50.00	51.58	19362236
2008-03-12	51.59	52.30	50.94	51.09	11262679
2008-03-13	50.74	51.00	49.51	50.56	17445520
2008-03-14	51.02	51.25	49.08	49.83	11599018
2008-03-17	48.71	49.66	47.71	48.50	15445237
2008-03-18	49.33	51.17	49.26	50.99	13300576
2008-03-19	51.34	52.21	50.04	50.14	12968125
2008-03-20	50.20	52.69	50.14	52.35	11455689
2008-03-24	52.35	54.04	52.08	53.64	8411074
2008-03-25	53.58	53.85	53.00	53.44	8856013
2008-03-26	53.07	53.34	51.92	52.43	12015461
2008-03-27	52.52	53.00	50.77	50.98	12057860
2008-03-28	50.05	50.52	49.49	49.69	13370562
2008-03-31	49.76	51.05	49.22	50.68	12471155
2008-04-01	51.06	53.42	51.06	53.27	10911671
2008-04-02	53.23	54.14	52.83	53.45	11549253
2008-04-03	53.23	53.44	52.50	53.25	5654608
2008-04-04	52.56	53.40	52.46	52.67	7002370
2008-04-07	53.16	53.22	52.50	52.77	6007335
2008-04-08	52.50	53.45	51.91	53.26	7452311
2008-04-09	53.10	53.28	51.79	52.34	8194401
2008-04-10	52.47	53.70	52.04	53.16	11577724
2008-04-11	52.42	52.96	51.73	51.97	8488794
2008-04-14	52.03	52.30	51.79	51.96	5626672
2008-04-15	52.28	52.60	51.73	52.54	8038819
2008-04-16	52.93	53.67	52.64	53.63	6486152
2008-04-17	53.33	53.68	52.89	53.41	5436010
2008-04-18	53.92	55.10	53.92	54.60	9490188
2008-04-21	54.50	54.74	54.03	54.55	8209884
2008-04-22	54.12	54.18	52.17	52.63	12952424
2008-04-23	52.63	52.80	51.80	52.38	15437403
2008-04-24	52.35	53.96	52.35	52.90	11718674
2008-04-25	53.05	54.07	52.87	53.98	11347927
2008-04-28	54.49	54.49	53.56	53.94	6278151
2008-04-29	53.94	54.48	53.63	54.10	9392416
2008-04-30	54.02	54.38	52.82	53.13	9316048
2008-05-01	52.96	54.81	52.67	54.24	10065810
2008-05-02	54.66	55.00	53.91	53.91	8866067
2008-05-05	53.75	54.11	53.10	53.19	9746451
2008-05-06	53.25	53.64	52.78	53.44	8355576
2008-05-07	53.16	54.30	53.07	53.44	10682568
2008-05-08	53.54	53.65	51.35	52.34	15295183
2008-05-09	52.25	52.84	51.81	52.24	6592734
2008-05-12	52.37	53.60	52.37	53.48	7578301
2008-05-13	53.46	53.78	52.81	53.25	5226269
2008-05-14	53.71	54.27	53.25	53.85	6478542
2008-05-15	53.77	55.14	53.24	55.10	8697932
2008-05-16	54.98	55.06	54.42	54.88	10304338
2008-05-19	54.24	55.72	54.17	54.92	9513832
2008-05-20	54.59	55.61	54.08	54.29	13699339
2008-05-21	54.24	54.48	52.75	52.87	8489138
2008-05-22	52.84	53.49	52.29	53.01	7786181
2008-05-23	52.95	52.95	51.63	52.04	7353960
2008-05-27	51.97	53.33	51.67	52.15	9348522
2008-05-28	52.11	52.75	51.82	52.32	11698120
2008-05-29	52.33	54.05	52.15	53.75	9117942
2008-05-30	53.85	54.00	53.26	53.36	6402821
2008-06-02	53.54	53.64	52.12	52.82	6575362
2008-06-03	52.75	55.06	52.59	55.00	23294576
2008-06-04	54.92	54.92	53.96	54.20	11848637
2008-06-05	54.10	55.00	53.55	54.63	11433905
2008-06-06	53.90	54.23	52.40	52.52	12854185
2008-06-09	52.70	53.37	51.92	52.45	9220944
2008-06-10	52.03	53.47	51.77	53.19	9309782
2008-06-11	52.79	53.08	51.54	51.61	9353918
2008-06-12	51.97	52.90	51.61	52.21	8817243
2008-06-13	52.67	53.54	52.42	53.54	9449098
2008-06-16	53.29	53.29	52.51	53.09	6505029
2008-06-17	53.26	53.43	52.27	52.45	6563375
2008-06-18	52.30	52.40	50.67	50.85	10872051
2008-06-19	50.86	52.07	50.80	51.80	9861946
2008-06-20	51.51	51.72	49.93	49.98	15095275
2008-06-23	50.17	50.33	48.38	48.74	15612377
2008-06-24	48.47	49.82	47.74	49.17	14203284
2008-06-25	49.04	50.52	48.98	49.88	12569267
2008-06-26	49.30	49.46	47.59	47.64	12923106
2008-06-27	47.60	48.19	47.06	47.87	12100184
2008-06-30	47.85	48.54	46.34	46.49	12363495
2008-07-01	45.95	47.60	45.52	47.53	13175527
2008-07-02	47.80	48.20	46.58	46.69	11764056
2008-07-03	47.17	47.66	46.21	46.90	5152569
2008-07-07	47.53	48.25	46.37	47.17	10711230
2008-07-08	47.17	48.69	47.17	48.67	10910793
2008-07-09	48.63	49.25	47.15	47.32	9132153
2008-07-10	47.42	47.42	44.53	44.89	15760499
2008-07-11	44.45	45.25	43.10	44.74	14747384
2008-07-14	45.20	45.25	43.53	43.92	11092956
2008-07-15	43.35	44.56	42.32	43.68	13795849
2008-07-16	43.65	46.23	43.50	46.18	14222974
2008-07-17	46.34	47.80	45.17	47.57	14504557
2008-07-18	47.90	47.90	46.44	46.87	9493648
2008-07-21	47.00	47.30	45.56	45.66	7989476
2008-07-22	45.25	46.11	44.39	45.96	14626352
2008-07-23	44.54	46.79	44.11	46.22	14872984
2008-07-24	46.14	46.65	44.81	44.88	10343123
2008-07-25	45.03	46.32	44.50	44.57	7222708
2008-07-28	45.00	45.43	43.91	43.96	7180273
2008-07-29	44.07	45.77	44.00	45.68	7429230
2008-07-30	46.00	47.15	45.20	45.89	10536753
2008-07-31	45.37	46.45	45.06	45.23	6417363
2008-08-01	45.52	45.81	44.57	44.68	7387411
2008-08-04	44.54	45.49	44.26	45.01	5449995
2008-08-05	45.36	48.39	45.27	47.99	15155142
2008-08-06	47.87	48.11	46.68	48.01	9460546
2008-08-07	46.69	47.10	45.66	45.76	10044859
2008-08-08	45.80	48.89	45.80	48.74	11855476
2008-08-11	48.63	53.13	48.06	51.23	27015472
2008-08-12	50.50	51.10	49.06	49.36	16992436
2008-08-13	48.83	48.99	47.64	48.07	10799888
2008-08-14	47.77	50.46	47.57	49.65	11807086
2008-08-15	49.89	51.40	49.35	51.40	11107884
2008-08-18	51.60	51.64	49.84	50.05	11202161
2008-08-19	49.90	51.00	49.06	49.72	12873326
2008-08-20	50.41	50.83	49.39	50.09	9843139
2008-08-21	49.52	51.13	49.40	51.06	8409265
2008-08-22	51.29	52.79	51.26	52.66	12707008
2008-08-25	52.29	52.52	51.77	51.87	9340534
2008-08-26	51.81	52.97	51.80	52.95	8891228
2008-08-27	52.61	53.08	51.85	52.85	7590724
2008-08-28	53.08	53.91	52.85	53.88	6908965
2008-08-29	53.41	53.78	52.96	53.02	6025776
2008-09-02	54.99	55.49	54.00	55.04	12940154
2008-09-03	55.00	55.56	54.12	55.01	9457982
2008-09-04	54.06	55.83	53.71	53.83	15770996
2008-09-05	53.14	55.23	52.10	55.03	15557268
2008-09-08	56.05	58.00	55.57	57.89	20154026
2008-09-09	58.05	59.22	56.18	56.22	23753716
2008-09-10	56.50	57.55	55.79	56.74	12857343
2008-09-11	55.95	57.63	55.58	57.63	12735453
2008-09-12	57.20	57.33	56.28	57.26	9796439
2008-09-15	55.64	57.74	55.26	55.40	14413880
2008-09-16	54.64	58.79	54.10	57.87	21043665
2008-09-17	56.41	57.75	52.96	53.59	20772170
2008-09-18	53.43	56.29	52.39	55.53	22351250
2008-09-19	59.00	59.55	52.64	53.32	23303751
2008-09-22	52.82	52.99	49.70	49.80	21086696
2008-09-23	50.07	50.86	49.22	49.51	14112407
2008-09-24	49.35	51.04	48.90	49.26	8528635
2008-09-25	49.85	51.20	49.33	50.22	10043455
2008-09-26	49.27	51.60	48.99	51.47	9732621
2008-09-29	50.69	50.80	46.62	47.35	16435091
2008-09-30	48.59	49.65	47.69	49.05	11575736
2008-10-01	48.51	48.86	46.67	47.24	14274695
2008-10-02	46.84	47.61	44.50	44.70	14700232
2008-10-03	45.75	45.75	43.50	43.66	21501615
2008-10-06	42.49	43.22	38.35	42.35	23780055
2008-10-07	43.34	43.49	39.82	39.86	24998052
2008-10-08	37.61	42.78	37.40	41.30	30508456
2008-10-09	42.15	42.34	37.02	37.53	17929805
2008-10-10	35.52	38.74	35.00	37.00	26266054
2008-10-13	39.46	40.85	37.50	40.81	15275673
2008-10-14	42.28	42.68	38.87	39.78	14486072
2008-10-15	38.99	39.05	35.35	35.72	14951786
2008-10-16	36.80	38.23	33.96	37.91	22896182
2008-10-17	36.93	39.85	36.53	39.37	15726007
2008-10-20	39.86	39.94	37.02	38.07	13263943
2008-10-21	37.42	39.22	37.42	37.70	8799616
2008-10-22	37.29	37.29	32.39	33.41	18309498
2008-10-23	33.46	34.04	31.84	33.93	16405798
2008-10-24	30.45	33.75	30.45	32.92	13003890
2008-10-27	32.40	34.88	32.02	32.69	10674450
2008-10-28	35.05	38.77	33.57	38.51	24186988
2008-10-29	38.09	43.75	36.50	40.72	30513771
2008-10-30	41.40	41.94	37.87	38.39	17747452
2008-10-31	37.96	40.73	37.82	40.12	15085120
2008-11-03	40.10	40.63	39.16	39.32	6305582
2008-11-04	40.37	42.22	40.00	41.35	12238077
2008-11-05	40.77	41.32	37.52	37.75	11121483
2008-11-06	37.11	39.11	35.01	35.47	16987925
2008-11-07	35.75	36.91	34.54	36.52	8797584
2008-11-10	36.80	37.91	35.82	36.29	7181127
2008-11-11	35.10	36.80	34.53	35.85	7316283
2008-11-12	34.92	35.39	33.17	33.28	10225445
2008-11-13	33.57	35.38	31.03	35.33	13472353
2008-11-14	34.21	36.29	32.51	33.03	11809044
2008-11-17	32.25	34.75	31.64	31.68	18709176
2008-11-18	31.55	32.61	29.63	30.06	20322359
2008-11-19	29.80	30.34	25.60	26.96	39771912
2008-11-20	27.41	30.06	26.47	28.00	25410034
2008-11-21	28.63	28.81	26.10	28.08	22220031
2008-11-24	28.25	31.95	27.42	30.44	19556969
2008-11-25	31.67	32.28	30.50	32.01	16165317
2008-11-26	31.08	35.27	31.08	35.13	14859910
2008-11-28	35.00	35.32	33.35	33.76	5243275
2008-12-01	33.27	33.37	29.36	29.54	14258333
2008-12-02	30.00	31.55	28.63	31.53	14624747
2008-12-03	30.75	34.70	30.35	34.48	18550839
2008-12-04	33.39	35.77	33.07	34.04	15762824
2008-12-05	33.57	35.24	31.40	34.96	13830835
2008-12-08	35.32	38.96	35.15	38.32	21198493
2008-12-09	37.60	40.18	37.35	37.98	19091442
2008-12-10	38.47	39.13	36.81	38.85	14277067
2008-12-11	38.53	39.43	37.06	37.55	21062020
2008-12-12	36.45	37.29	35.04	35.84	19749852
2008-12-15	35.95	36.22	33.86	34.69	10937715
2008-12-16	35.12	36.33	34.64	36.14	9943749
2008-12-17	35.62	36.48	35.17	35.73	10841789
2008-12-18	35.87	36.55	35.23	35.42	13750844
2008-12-19	35.80	36.46	34.26	34.42	12705113
2008-12-22	34.79	34.80	32.60	32.70	11044580
2008-12-23	32.73	33.41	31.94	31.95	7803978
2008-12-24	32.41	33.06	32.21	32.35	3710102
2008-12-26	32.65	32.91	32.11	32.24	4226699
2008-12-29	32.26	32.60	31.69	32.39	9636932
2008-12-30	32.49	33.77	32.29	33.55	6320301
2008-12-31	33.22	34.99	33.02	34.53	6760688
2009-01-02	34.64	35.17	34.16	34.63	8072279
2009-01-05	34.31	36.54	34.25	36.14	8956718
2009-01-06	36.57	38.61	36.16	38.11	14829974
2009-01-07	37.75	38.84	36.55	37.01	10514763
2009-01-08	37.90	38.23	35.90	37.52	18905108
2009-01-09	37.52	37.88	35.24	35.40	9936444
2009-01-12	35.33	35.70	34.65	35.11	8718528
2009-01-13	35.14	36.29	34.44	34.94	8414080
2009-01-14	34.01	34.47	33.42	33.70	8629148
2009-01-15	33.70	35.55	33.01	34.92	12399995
2009-01-16	35.25	35.56	33.99	35.02	8752014
2009-01-20	34.84	34.99	32.12	32.55	11302136
2009-01-21	31.99	34.23	31.85	34.14	12536699
2009-01-22	33.57	34.83	33.03	33.92	11670915
2009-01-23	32.93	33.95	32.63	33.40	9628128
2009-01-26	33.60	34.74	32.80	33.15	11121430
2009-01-27	33.30	33.64	32.52	33.34	10943952
2009-01-28	34.42	35.45	34.33	34.92	11034440
2009-01-29	34.57	34.80	32.59	32.70	12923959
2009-01-30	32.99	33.02	31.17	31.20	15832449
2009-02-02	30.25	31.19	29.88	30.20	17155618
2009-02-03	30.50	32.47	30.10	32.11	25685581
2009-02-04	31.62	32.69	31.17	31.34	20745315
2009-02-05	31.03	32.95	31.03	32.29	19482175
2009-02-06	32.24	33.50	31.96	33.02	17308264
2009-02-09	32.90	33.35	32.18	32.73	11996237
2009-02-10	32.57	32.78	31.22	31.29	14187819
2009-02-11	31.44	32.03	30.96	31.75	7799230
2009-02-12	31.50	31.50	29.81	30.85	28205801
2009-02-13	30.75	31.00	29.93	30.08	9543262
2009-02-17	29.56	30.14	28.54	29.63	12895993
2009-02-18	29.81	30.45	28.87	29.44	21037481
2009-02-19	30.00	30.83	29.74	29.89	9995911
2009-02-20	29.47	30.18	28.79	29.75	12262610
2009-02-23	30.02	30.65	28.23	28.43	10722420
2009-02-24	27.45	28.94	27.12	27.83	26996779
2009-02-25	28.01	29.21	27.21	27.59	28313240
2009-02-26	27.98	28.56	27.61	27.82	13167578
2009-02-27	27.57	28.68	27.18	28.31	17297785
2009-03-02	27.79	28.50	27.10	27.37	12331860
2009-03-03	27.78	27.98	25.63	25.95	30336077
2009-03-04	26.35	27.75	26.19	27.16	13678111
2009-03-05	26.88	27.82	26.04	26.31	13312345
2009-03-06	26.63	26.79	25.00	25.65	12436129
2009-03-09	25.40	26.35	25.13	25.37	11816482
2009-03-10	25.75	27.66	25.46	27.21	13459883
2009-03-11	27.25	27.85	26.76	26.90	15473932
2009-03-12	26.89	28.69	26.60	28.49	12663857
2009-03-13	28.69	30.01	28.18	29.97	16870075
2009-03-16	30.30	30.44	28.75	28.83	11136256
2009-03-17	29.44	30.45	29.13	30.45	10218199
2009-03-18	30.29	32.81	29.93	31.58	18579183
2009-03-19	32.00	32.10	31.18	31.43	10966867
2009-03-20	31.61	31.74	29.95	30.35	11573478
2009-03-23	31.22	33.11	30.71	33.08	14772207
2009-03-24	32.68	33.54	32.45	33.06	9971614
2009-03-25	33.27	34.76	31.97	33.23	13303208
2009-03-26	33.94	35.67	33.59	34.93	15375605
2009-03-27	34.38	34.86	33.52	34.17	9526578
2009-03-30	33.31	33.52	32.56	33.28	9198176
2009-03-31	33.49	34.88	32.49	34.39	13801946
2009-04-01	33.93	34.80	33.30	34.38	10347123
2009-04-02	35.07	36.85	34.86	36.06	12031600
2009-04-03	35.87	36.76	35.61	36.68	10639765
2009-04-06	36.36	36.57	34.79	35.45	9772452
2009-04-07	34.85	35.41	34.48	35.03	7661147
2009-04-08	35.27	37.90	35.25	37.60	17798525
2009-04-09	38.59	40.00	38.38	39.89	24533928
2009-04-13	39.43	40.74	39.43	40.22	10584966
2009-04-14	39.64	40.15	38.77	39.07	14979270
2009-04-15	38.57	39.04	37.62	38.54	11756569
2009-04-16	38.90	40.26	38.65	39.85	10790094
2009-04-17	39.93	40.85	39.62	40.54	12032927
2009-04-20	40.00	40.12	37.91	38.00	15068406
2009-04-21	37.80	38.83	37.48	38.74	11243677
2009-04-22	37.91	40.83	37.91	39.23	13956191
2009-04-23	39.43	39.75	38.00	38.69	9762319
2009-04-24	38.99	41.00	38.90	40.08	12475637
2009-04-27	39.48	40.18	38.91	39.39	8684908
2009-04-28	38.94	40.61	38.78	39.62	9626631
2009-04-29	40.15	41.36	39.80	40.25	11616357
2009-04-30	40.60	41.77	40.35	41.26	12749986
2009-05-01	40.38	41.30	39.74	40.05	9196877
2009-05-04	39.75	41.40	39.49	40.55	10130875
2009-05-05	40.55	41.36	40.00	41.26	9726996
2009-05-06	41.80	42.55	39.97	41.47	10685532
2009-05-07	43.71	43.85	41.92	42.67	14925966
2009-05-08	43.82	44.65	43.08	43.79	11976292
2009-05-11	43.21	43.98	42.60	42.73	12052456
2009-05-12	43.02	43.34	41.50	42.53	8574467
2009-05-13	41.88	41.88	40.16	40.47	12666657
2009-05-14	40.47	41.75	40.24	40.48	8525320
2009-05-15	40.44	41.50	40.07	40.37	10744203
2009-05-18	40.82	41.78	40.81	41.77	9446730
2009-05-19	41.76	42.23	41.25	41.94	9228630
2009-05-20	43.97	44.90	42.89	42.94	21713829
2009-05-21	42.45	43.30	41.14	41.60	14279729
2009-05-22	41.81	41.99	40.37	40.74	8483134
2009-05-26	40.42	42.00	40.26	41.00	11535202
2009-05-27	41.05	41.44	39.47	39.60	12555675
2009-05-28	39.90	40.22	38.38	39.14	11561320
2009-05-29	39.73	39.73	38.40	39.30	11770637
2009-06-01	39.87	42.34	39.82	41.67	13154197
2009-06-02	41.46	42.42	41.09	41.28	9671255
2009-06-03	40.98	41.60	40.50	40.97	13958648
2009-06-04	39.85	40.99	39.17	40.95	13665533
2009-06-05	41.63	41.80	40.31	40.49	11712489
2009-06-08	40.17	41.39	39.84	40.98	7295592
2009-06-09	41.07	41.39	40.87	41.14	7420486
2009-06-10	41.36	41.59	39.87	40.37	9762448
2009-06-11	40.52	40.87	39.48	39.55	8488821
2009-06-12	39.64	40.46	39.01	40.38	6898273
2009-06-15	40.65	40.69	39.54	40.11	9438724
2009-06-16	40.11	40.12	38.50	38.62	9420810
2009-06-17	38.40	39.66	37.66	39.05	12031840
2009-06-18	39.06	39.26	38.38	39.00	6664603
2009-06-19	39.00	39.94	38.96	39.58	8055805
2009-06-22	39.32	39.88	38.82	39.47	9254612
2009-06-23	39.44	39.67	38.13	38.32	10007741
2009-06-24	38.50	39.34	38.34	38.68	8476740
2009-06-25	38.51	40.57	38.34	40.31	12327931
2009-06-26	40.08	40.60	39.44	39.57	7744247
2009-06-29	39.67	40.25	39.18	39.65	6433673
2009-06-30	39.58	40.12	39.02	39.47	7532304
2009-07-01	39.64	39.83	38.65	38.69	8748318
2009-07-02	38.20	38.27	37.12	37.45	8635490
2009-07-06	37.05	37.94	36.82	37.60	6714347
2009-07-07	37.72	37.74	36.65	36.75	6253069
2009-07-08	36.99	37.37	36.36	37.26	8004846
2009-07-09	38.96	39.30	38.31	38.39	15045343
2009-07-10	38.55	38.65	37.50	37.80	8503621
2009-07-13	38.09	38.48	37.62	38.34	8386838
2009-07-14	38.46	38.69	37.75	38.57	7142204
2009-07-15	38.99	39.87	38.82	39.77	9166760
2009-07-16	39.70	39.78	38.58	39.57	8019027
2009-07-17	39.47	39.64	39.03	39.56	5700259
2009-07-20	39.86	39.97	39.06	39.94	8204362
2009-07-21	40.21	40.25	39.24	40.06	8385965
2009-07-22	39.58	41.32	39.41	41.17	8626842
2009-07-23	41.17	42.91	40.65	42.24	11859450
2009-07-24	41.97	42.78	41.76	42.71	6745346
2009-07-27	42.58	42.86	42.09	42.86	4004613
2009-07-28	42.59	43.23	42.34	43.21	6203376
2009-07-29	42.87	43.95	42.64	43.58	6422657
2009-07-30	43.90	44.44	43.52	43.60	4732237
2009-07-31	43.45	44.37	43.22	43.62	11652114
2009-08-03	43.95	44.00	42.74	43.04	8217010
2009-08-04	42.76	42.97	41.95	42.17	7866443
2009-08-05	42.34	42.45	41.52	41.81	10085828
2009-08-06	42.02	42.87	41.57	41.71	14009353
2009-08-07	42.32	43.06	41.81	42.93	16928838
2009-08-10	42.75	42.90	41.60	41.98	7899604
2009-08-11	41.97	42.74	41.67	42.20	8287529
2009-08-12	42.20	42.94	42.10	42.51	6333601
2009-08-13	42.63	42.65	41.64	42.24	15853946
2009-08-14	42.13	42.65	41.75	42.03	7127583
2009-08-17	41.30	41.75	41.21	41.38	7677078
2009-08-18	43.56	44.57	43.19	44.32	20121728
2009-08-19	44.00	45.63	43.95	45.05	15960033
2009-08-20	44.89	45.50	44.71	45.27	7820646
2009-08-21	45.60	45.87	45.13	45.66	6096513
2009-08-24	45.89	45.89	45.09	45.17	6538889
2009-08-25	45.57	46.83	45.27	46.47	11087167
2009-08-26	46.31	47.69	46.26	47.42	10186548
2009-08-27	47.29	47.55	46.81	47.29	7197259
2009-08-28	47.63	47.63	47.01	47.39	6601003
2009-08-31	47.02	47.21	46.50	47.00	8105376
2009-09-01	46.72	47.55	46.32	46.58	10377889
2009-09-02	46.38	46.78	45.68	46.27	8035604
2009-09-03	47.59	47.75	46.79	47.07	12239112
2009-09-04	47.17	47.36	46.87	47.12	6052861
2009-09-08	47.43	47.67	46.87	47.31	8563138
2009-09-09	47.27	47.78	46.99	47.65	8003324
2009-09-10	47.67	48.21	47.40	48.17	6848436
2009-09-11	48.25	48.45	47.59	47.95	6209798
2009-09-14	47.69	48.04	47.32	47.42	6683553
2009-09-15	47.51	47.95	46.86	47.51	7104671
2009-09-16	47.62	48.50	47.62	48.47	6579432
2009-09-17	48.36	49.14	48.33	48.67	7146732
2009-09-18	48.84	48.93	48.48	48.79	6274528
2009-09-21	48.52	49.20	47.85	48.84	4071251
2009-09-22	48.92	48.96	48.04	48.16	6967711
2009-09-23	48.17	48.38	47.50	47.56	5619739
2009-09-24	47.63	48.04	47.00	47.65	5384521
2009-09-25	47.69	47.69	46.15	46.29	8414664
2009-09-28	46.57	47.83	46.35	47.71	6021931
2009-09-29	47.81	48.17	47.20	47.28	5473009
2009-09-30	46.95	47.19	46.28	46.68	9389115
2009-10-01	46.52	47.04	46.00	46.57	7229039
2009-10-02	46.03	46.54	45.73	46.02	6094625
2009-10-05	46.17	47.11	46.09	46.93	5454095
2009-10-06	47.59	48.18	47.59	48.09	7075838
2009-10-07	47.97	48.66	47.85	48.51	7311603
2009-10-08	47.70	49.64	47.52	49.34	12095345
2009-10-09	49.41	49.95	49.09	49.89	8251343
2009-10-12	50.00	50.75	49.54	49.60	7273154
2009-10-13	49.63	50.86	49.61	50.10	7676413
2009-10-14	50.92	51.77	50.30	51.35	9284998
2009-10-15	51.11	51.15	50.00	50.42	8629753
2009-10-16	50.27	50.33	49.65	50.08	6769113
2009-10-19	50.26	50.70	50.05	50.39	5167678
2009-10-20	50.25	50.80	49.51	49.97	4338279
2009-10-21	50.26	50.76	48.81	48.90	7883235
2009-10-22	49.01	49.95	48.82	49.49	6838126
2009-10-23	49.81	50.20	48.80	49.03	5971703
2009-10-26	49.15	50.00	48.62	48.88	4953054
2009-10-27	48.88	49.33	48.16	48.45	6532819
2009-10-28	49.08	49.58	48.15	48.24	9571172
2009-10-29	48.82	49.60	48.50	49.53	7407986
2009-10-30	49.43	50.31	48.40	48.43	10165886
2009-11-02	48.62	49.69	48.31	49.34	7133121
2009-11-03	49.12	49.83	48.66	49.25	7137662
2009-11-04	49.40	49.80	49.12	49.27	7232629
2009-11-05	49.26	49.78	48.41	49.70	8277487
2009-11-06	49.60	49.97	49.15	49.70	5293501
2009-11-09	49.94	50.49	49.55	50.45	8792638
2009-11-10	50.43	50.85	49.94	50.49	4833228
2009-11-11	50.77	51.02	49.80	50.11	5303943
2009-11-12	50.12	50.39	48.70	48.93	9597740
2009-11-13	48.98	49.12	48.17	48.99	10028826
2009-11-16	49.30	50.34	49.25	50.29	10984149
2009-11-17	50.48	50.59	47.48	48.77	23494624
2009-11-18	48.25	48.26	47.72	47.87	11593424
2009-11-19	47.94	48.13	47.48	47.90	8747282
2009-11-20	47.73	48.18	47.20	47.46	7729532
2009-11-23	47.92	47.93	47.16	47.26	7177119
2009-11-24	47.10	47.55	47.05	47.46	5862909
2009-11-25	47.52	48.05	47.38	47.83	4334340
2009-11-27	46.92	47.94	46.62	47.70	4244025
2009-11-30	47.45	47.67	45.99	46.56	12868651
2009-12-01	47.08	47.25	46.64	46.78	9542968
2009-12-02	46.75	47.79	46.67	47.72	11267354
2009-12-03	47.08	47.25	46.05	46.35	14368034
2009-12-04	46.96	47.19	45.17	45.64	17511666
2009-12-07	45.64	46.50	45.64	46.34	8642503
2009-12-08	46.10	46.20	45.42	45.87	6370428
2009-12-09	45.70	45.73	45.11	45.30	6643425
2009-12-10	45.54	46.17	45.17	45.99	7746270
2009-12-11	46.17	47.02	46.07	46.93	7553184
2009-12-14	47.20	47.91	46.92	47.84	8979531
2009-12-15	47.76	47.90	47.37	47.66	7023358
2009-12-16	47.88	48.00	47.46	47.48	5365975
2009-12-17	47.34	47.94	47.10	47.50	7612214
2009-12-18	47.66	48.36	46.91	48.24	10493608
2009-12-21	48.39	49.52	48.05	49.33	8023155
2009-12-22	49.32	49.37	48.39	48.79	5161105
2009-12-23	48.96	49.10	48.46	48.85	4639579
2009-12-24	48.82	49.22	48.52	48.65	1508831
2009-12-28	48.62	48.98	48.30	48.45	4196390
2009-12-29	48.67	48.75	48.39	48.58	3761338
2009-12-30	48.42	48.71	48.24	48.70	2940631
2009-12-31	48.79	49.12	48.31	48.37	3235846
2010-01-04	48.47	48.89	48.40	48.55	4589003
2010-01-05	48.51	49.23	48.26	48.73	4760043
2010-01-06	48.59	49.70	48.59	49.66	7217906
2010-01-07	50.20	50.79	49.72	50.27	12538590
2010-01-08	50.05	50.11	49.58	50.07	6512782
2010-01-11	50.16	50.33	49.74	50.18	3751675
2010-01-12	49.90	49.98	48.96	49.34	5471993
2010-01-13	49.33	49.66	49.11	49.34	4793354
2010-01-14	49.77	50.35	49.60	50.10	7498926
2010-01-15	49.86	50.32	49.79	50.17	9093063
2010-01-19	50.47	51.40	50.00	51.20	9924888
2010-01-20	50.78	51.39	50.57	50.72	8591499
2010-01-21	50.64	51.32	49.70	50.22	9240047
2010-01-22	50.02	51.10	50.01	50.38	11722373
2010-01-25	50.73	51.08	50.21	50.77	8908821
2010-01-26	50.56	52.46	50.52	52.02	13054759
2010-01-27	51.84	52.20	51.52	51.96	11010513
2010-01-28	52.18	52.43	51.61	51.91	8252767
2010-01-29	52.26	52.38	51.27	51.27	9523322
2010-02-01	51.55	51.61	50.70	51.09	8797451
2010-02-02	51.11	51.17	50.61	50.82	13403893
2010-02-03	50.69	51.00	50.51	50.60	7192335
2010-02-04	49.25	49.40	48.23	49.07	15325909
2010-02-05	48.60	49.51	48.51	49.30	7345754
2010-02-08	49.26	49.66	48.75	48.78	4944232
2010-02-09	49.15	49.70	48.78	49.14	4628307
2010-02-10	49.02	49.32	48.61	48.95	4433645
2010-02-11	48.85	49.52	48.63	49.16	4716319
2010-02-12	48.79	48.98	48.50	48.64	8710819
2010-02-16	49.30	50.23	49.17	50.09	5788901
2010-02-17	50.28	50.76	50.17	50.60	5474223
2010-02-18	50.37	50.93	50.13	50.74	4882863
2010-02-19	50.70	51.08	50.49	50.73	5172456
2010-02-22	50.79	51.05	50.56	50.64	4000820
2010-02-23	49.90	50.62	48.80	50.06	15695027
2010-02-24	50.20	51.16	50.12	50.99	9273991
2010-02-25	50.72	51.13	50.27	50.95	8211740
2010-02-26	51.00	51.63	50.99	51.52	4189693
2010-03-01	51.77	52.34	51.49	52.24	4883690
2010-03-02	52.17	52.37	51.48	51.67	4805204
2010-03-03	51.77	51.92	51.46	51.68	3993407
2010-03-04	52.40	53.25	52.15	52.94	6891307
2010-03-05	53.34	53.50	52.86	53.49	4503215
2010-03-08	53.43	53.64	53.24	53.48	3261677
2010-03-09	53.10	53.38	52.58	52.86	3597521
2010-03-10	52.56	53.30	52.36	52.64	4164871
2010-03-11	52.46	52.92	52.18	52.81	3225566
2010-03-12	53.11	53.21	52.49	53.08	3757338
2010-03-15	52.90	53.51	52.86	53.47	3841274
2010-03-16	53.47	53.59	53.16	53.44	2844547
2010-03-17	53.60	53.64	52.98	53.18	3488407
2010-03-18	53.28	53.38	52.77	53.04	4068760
2010-03-19	53.26	53.39	52.98	53.30	5225465
2010-03-22	53.04	54.00	52.86	53.88	3767296
2010-03-23	53.80	54.00	53.21	53.89	3173563
2010-03-24	53.62	53.83	53.12	53.37	4685468
2010-03-25	53.63	54.00	53.38	53.45	3540693
2010-03-26	53.70	54.46	53.66	54.37	4887990
2010-03-29	54.53	54.73	53.80	53.96	3607310
2010-03-30	53.95	54.32	53.42	53.74	3079248
2010-03-31	53.51	53.67	52.24	52.60	6467536
2010-04-01	52.76	53.14	52.65	53.13	5057755
2010-04-05	53.29	53.96	52.67	53.76	4240976
2010-04-06	53.63	54.09	53.35	54.09	4355647
2010-04-07	53.92	54.51	53.71	54.01	6541968
2010-04-08	54.81	56.44	54.26	55.64	11861853
2010-04-09	55.93	56.13	54.79	55.67	7134539
2010-04-12	55.88	56.22	55.51	55.98	4535498
2010-04-13	55.96	56.67	55.87	56.46	5908442
2010-04-14	56.47	56.74	56.02	56.74	4475699
2010-04-15	56.45	56.76	56.18	56.60	3772224
2010-04-16	56.32	56.45	55.70	55.99	6311198
2010-04-19	56.02	56.53	54.88	56.07	5624693
2010-04-20	56.39	56.53	55.97	56.14	4167258
2010-04-21	56.28	57.83	56.02	56.93	5472029
2010-04-22	56.66	57.74	56.58	57.60	5002240
2010-04-23	57.52	58.00	57.02	57.94	5317911
2010-04-26	57.85	58.52	57.46	58.05	5507806
2010-04-27	57.80	57.98	56.51	56.67	5898809
2010-04-28	56.92	57.32	56.18	56.61	5192072
2010-04-29	56.97	57.54	56.66	57.35	3739483
2010-04-30	57.46	58.20	56.43	56.87	6571126
2010-05-03	56.96	57.62	56.67	56.99	5127360
2010-05-04	56.58	56.68	55.17	55.58	6793804
2010-05-05	55.20	56.59	55.12	56.06	11131199
2010-05-06	54.73	56.18	53.26	55.02	14737865
2010-05-07	54.74	55.35	52.69	54.30	11655604
2010-05-10	55.94	57.10	55.57	56.67	7906769
2010-05-11	56.04	56.99	55.89	56.28	4480292
2010-05-12	56.52	57.22	56.01	57.13	4736994
2010-05-13	57.02	57.04	54.94	55.07	7770425
2010-05-14	55.07	56.19	54.75	55.17	8093567
2010-05-17	55.47	56.22	54.66	56.05	7600260
2010-05-18	56.33	56.70	53.94	54.22	8567118
2010-05-19	53.48	54.70	53.03	54.03	10166874
2010-05-20	53.27	54.25	52.63	52.78	10634696
2010-05-21	51.83	54.37	51.83	54.35	11596534
2010-05-24	54.20	54.94	53.83	54.29	6144714
2010-05-25	53.09	54.60	52.75	54.58	8474061
2010-05-26	55.09	55.09	53.43	53.59	9305513
2010-05-27	54.37	55.33	53.83	55.31	5639732
2010-05-28	55.31	55.31	54.36	54.53	5089601
2010-06-01	54.27	55.12	53.80	53.91	4590875
2010-06-02	54.01	54.75	53.43	54.37	6187398
2010-06-03	55.11	55.39	54.04	54.48	5819838
2010-06-04	53.59	53.87	52.35	52.80	6302589
2010-06-07	52.98	53.51	51.93	52.00	5748164
2010-06-08	51.81	52.82	51.81	52.42	6828599
2010-06-09	52.69	53.29	52.15	52.37	6084736
2010-06-10	53.07	53.65	52.90	53.61	4915588
2010-06-11	53.31	53.98	52.94	53.71	3457927
2010-06-14	54.10	54.73	53.53	54.05	3905947
2010-06-15	54.54	54.84	53.95	54.60	4388164
2010-06-16	54.23	54.54	53.58	54.18	4297759
2010-06-17	54.59	54.59	53.26	54.12	5092917
2010-06-18	54.29	54.40	53.58	53.67	8810040
2010-06-21	53.97	54.16	52.48	52.89	8358963
2010-06-22	53.15	53.60	51.90	52.28	9440122
2010-06-23	52.32	53.06	52.24	52.67	5854965
2010-06-24	52.42	52.42	50.65	50.73	9735966
2010-06-25	50.86	51.23	50.41	50.50	8414579
2010-06-28	50.61	50.93	49.72	49.92	6147692
2010-06-29	49.33	49.51	48.23	49.00	10200076
2010-06-30	49.04	50.08	48.84	49.17	9576075
2010-07-01	48.99	49.84	48.30	49.61	10683023
2010-07-02	49.67	49.96	49.20	49.53	5492352
2010-07-06	50.00	50.36	49.47	49.93	8557278
2010-07-07	49.93	50.48	49.50	50.43	7568769
2010-07-08	50.94	51.30	49.43	50.02	9063975
2010-07-09	49.97	50.03	49.40	49.85	5319083
2010-07-12	49.65	49.65	48.81	49.16	5637614
2010-07-13	49.54	50.27	49.09	49.89	6053318
2010-07-14	49.67	49.78	49.08	49.65	5210919
2010-07-15	49.53	50.95	49.37	50.79	6685909
2010-07-16	50.55	50.92	50.16	50.28	8912154
2010-07-19	50.57	50.57	49.75	50.23	4050030
2010-07-20	49.75	51.15	49.45	51.03	5492562
2010-07-21	51.14	51.14	50.00	50.17	4183370
2010-07-22	50.70	51.78	50.60	51.46	4522476
2010-07-23	51.32	51.89	50.91	51.89	5377455
2010-07-26	51.75	52.97	51.75	52.85	5447418
2010-07-27	52.84	52.99	52.00	52.13	4088298
2010-07-28	52.07	52.64	51.67	51.80	4252767
2010-07-29	52.15	52.69	51.31	51.51	4624637
2010-07-30	51.01	51.48	50.79	51.32	7276954
2010-08-02	51.59	52.00	51.22	51.75	5935714
2010-08-03	51.53	52.59	50.42	50.98	5757506
2010-08-04	51.24	51.71	51.00	51.50	4821605
2010-08-05	52.33	53.23	51.42	52.86	7023991
2010-08-06	52.41	52.69	51.56	52.32	4869834
2010-08-09	53.31	53.70	52.96	53.35	5365543
2010-08-10	53.07	53.17	52.38	52.94	3768257
2010-08-11	52.24	52.56	51.98	52.01	3713097
2010-08-12	51.55	52.00	51.25	51.81	4206550
2010-08-13	51.63	51.66	50.74	50.81	3834830
2010-08-16	50.50	50.92	50.35	50.72	3127920
2010-08-17	51.46	51.65	50.91	50.93	6154287
2010-08-18	49.37	52.32	49.37	51.95	16319856
2010-08-19	51.86	52.12	51.31	51.85	8392837
2010-08-20	51.68	52.33	51.65	52.15	5527261
2010-08-23	52.22	52.59	51.90	52.01	4055077
2010-08-24	51.56	51.85	50.81	51.53	6288616
2010-08-25	51.29	51.79	51.00	51.57	10252777
2010-08-26	51.62	52.23	51.57	51.66	4973553
2010-08-27	51.76	52.23	51.33	51.74	6555153
2010-08-30	51.60	51.71	50.74	50.80	5385190
2010-08-31	50.65	51.48	50.43	51.16	7301680
2010-09-01	51.62	52.64	51.62	52.24	5222402
2010-09-02	52.33	52.95	52.31	52.55	7957168
2010-09-03	52.96	53.54	52.64	52.83	5571317
2010-09-07	52.53	53.04	52.20	52.33	3280521
2010-09-08	52.43	53.06	52.36	52.49	5884253
2010-09-09	52.87	53.28	52.47	52.72	3719049
2010-09-10	52.72	53.22	52.68	53.06	3418558
2010-09-13	53.42	53.59	52.99	53.19	3546689
2010-09-14	53.33	54.16	53.01	53.75	5243316
2010-09-15	53.56	54.01	53.40	53.76	3212969
2010-09-16	53.52	54.07	53.23	53.96	3294190
2010-09-17	54.15	54.27	53.65	53.74	5392219
2010-09-20	53.95	54.73	53.74	54.60	3603700
2010-09-21	54.64	54.64	53.83	54.07	4770341
2010-09-22	54.09	54.36	53.50	54.10	3742557
2010-09-23	53.60	54.35	53.37	53.77	3246208
2010-09-24	54.31	55.28	53.91	55.05	4429501
2010-09-27	54.82	55.00	54.18	54.39	4152827
2010-09-28	53.81	54.76	53.56	54.53	6356034
2010-09-29	54.54	54.54	53.39	53.54	6166695
2010-09-30	53.72	54.07	53.23	53.44	7182305
2010-10-01	53.78	53.94	53.30	53.47	5092049
2010-10-04	53.31	53.64	52.97	53.42	4672888
2010-10-05	53.81	54.28	53.59	54.24	5489989
2010-10-06	54.07	54.48	53.78	54.07	5684347
2010-10-07	54.11	54.60	53.59	54.32	7052931
2010-10-08	54.40	54.67	53.92	54.20	6613694
2010-10-11	54.30	55.00	54.24	54.85	4470246
2010-10-12	54.87	54.91	54.47	54.74	5787267
2010-10-13	54.69	55.08	54.35	54.42	4053868
2010-10-14	54.46	54.62	53.52	54.07	5660551
2010-10-15	54.40	54.59	53.97	54.33	4208520
2010-10-18	54.22	54.37	53.75	54.04	4347755
2010-10-19	53.54	54.04	53.22	53.50	5801816
2010-10-20	53.67	54.24	53.35	54.18	5154029
2010-10-21	54.33	54.95	53.94	54.21	5369077
2010-10-22	54.22	54.42	53.45	53.87	4816326
2010-10-25	54.08	54.53	53.69	53.76	4157297
2010-10-26	53.54	53.74	53.05	53.14	5379778
2010-10-27	52.68	52.83	51.85	52.73	6472306
2010-10-28	53.01	53.05	52.02	52.36	6192768
2010-10-29	52.16	52.22	51.65	51.94	6469325
2010-11-01	52.38	53.86	51.93	53.48	11883194
2010-11-02	53.62	54.25	53.14	53.95	5154229
2010-11-03	53.96	54.09	53.25	53.97	5375181
2010-11-04	54.79	56.16	54.69	54.76	9336288
2010-11-05	55.03	55.35	54.65	55.15	4515740
2010-11-08	55.06	55.14	54.51	54.90	2714235
2010-11-09	54.83	55.00	54.25	54.46	2979940
2010-11-10	54.33	54.59	53.88	54.58	3470189
2010-11-11	54.22	54.65	53.99	54.30	3588962
2010-11-12	54.09	54.62	53.92	54.19	4188727
2010-11-15	54.29	54.54	54.05	54.16	3506774
2010-11-16	54.16	54.50	53.31	53.79	5942934
2010-11-17	54.84	55.85	54.75	55.62	10693587
2010-11-18	56.23	56.63	55.29	55.32	7912807
2010-11-19	55.40	56.34	55.09	56.31	9116335
2010-11-22	56.35	56.50	55.64	55.77	6253619
2010-11-23	55.48	55.88	55.17	55.24	6330111
2010-11-24	55.47	57.34	55.47	57.25	6960488
2010-11-26	56.94	57.25	56.59	56.85	2051310
2010-11-29	56.61	56.63	55.82	56.33	5771323
2010-11-30	55.98	57.45	55.98	56.94	6758705
2010-12-01	57.60	58.15	57.25	58.02	5687542
2010-12-02	58.05	59.80	57.44	59.65	10728628
2010-12-03	59.18	59.39	58.45	59.12	6837979
2010-12-06	59.00	59.42	58.78	59.23	4133540
2010-12-07	59.45	60.00	59.03	59.09	4622809
2010-12-08	59.11	59.32	58.64	59.13	2691897
2010-12-09	59.52	59.69	59.00	59.41	4661739
2010-12-10	59.56	59.92	58.82	58.95	3901330
2010-12-13	59.23	59.43	58.65	58.79	3518532
2010-12-14	58.98	59.40	58.89	59.08	4123761
2010-12-15	58.83	59.22	58.43	58.78	4698666
2010-12-16	58.83	59.61	58.79	59.06	3787738
2010-12-17	58.87	59.09	58.49	58.52	6878641
2010-12-20	58.84	58.91	58.34	58.60	2831099
2010-12-21	58.81	59.96	58.55	59.70	5601405
2010-12-22	59.62	60.65	59.62	60.03	5428819
2010-12-23	59.73	60.59	59.73	60.26	3334324
2010-12-27	60.06	60.43	59.74	60.05	1676856
2010-12-28	60.06	60.51	59.78	59.91	2129529
2010-12-29	59.95	60.33	59.81	59.89	2744112
2010-12-30	59.87	60.23	59.77	59.95	1727973
2010-12-31	59.94	60.26	59.73	60.13	1988199
2011-01-03	60.26	60.97	60.11	60.77	5361939
2011-01-04	60.64	60.77	59.67	59.99	4104946
2011-01-05	59.48	59.78	58.61	58.94	7344952
2011-01-06	55.81	55.95	54.29	54.93	28555892
2011-01-07	55.15	55.23	54.75	55.05	12546822
2011-01-10	55.30	55.50	55.03	55.22	10864752
2011-01-11	55.50	55.58	55.01	55.19	8239710
2011-01-12	55.38	55.74	55.05	55.45	8210400
2011-01-13	56.28	56.40	55.20	55.42	7180627
2011-01-14	55.51	55.64	54.99	55.07	6342235
2011-01-18	55.10	55.31	54.55	54.63	6383165
2011-01-19	54.66	54.74	53.86	54.53	11888691
2011-01-20	54.95	55.77	54.84	55.55	7778124
2011-01-21	55.88	56.44	55.68	55.73	5939429
2011-01-24	55.58	55.95	54.85	55.80	5538004
2011-01-25	55.65	56.24	55.50	55.95	6268660
2011-01-26	56.02	56.05	55.57	55.59	4396620
2011-01-27	55.41	55.79	54.75	54.83	9728725
2011-01-28	54.81	55.11	54.27	54.35	5657878
2011-01-31	54.91	54.96	54.43	54.83	6002559
2011-02-01	54.65	55.04	54.57	54.64	6556084
2011-02-02	54.43	54.56	53.06	53.46	12451255
2011-02-03	53.56	54.28	53.39	54.06	8350586
2011-02-04	53.97	54.50	53.72	54.27	5221697
2011-02-07	54.42	54.90	54.24	54.80	5204171
2011-02-08	54.71	55.53	54.63	55.39	4721749
2011-02-09	55.20	55.34	54.83	55.01	4932579
2011-02-10	54.91	54.97	54.35	54.56	4399782
2011-02-11	54.35	54.60	54.15	54.39	5744662
2011-02-14	54.19	54.19	53.58	53.63	5852113
2011-02-15	53.59	54.17	53.51	53.86	5926306
2011-02-16	53.96	54.49	53.59	53.74	5314680
2011-02-17	53.66	53.91	53.11	53.15	7466015
2011-02-18	52.75	52.80	51.75	51.90	23068372
2011-02-22	51.54	51.75	50.97	51.07	14844012
2011-02-23	51.15	51.24	50.00	50.26	17862508
2011-02-24	50.75	52.45	50.50	52.00	17170428
2011-02-25	52.22	52.71	51.64	52.36	9493890
2011-02-28	52.30	52.72	52.03	52.55	6730996
2011-03-01	52.69	52.98	52.47	52.47	10233484
2011-03-02	52.60	52.68	52.00	52.30	9351807
2011-03-03	52.15	52.20	51.25	52.08	12973365
2011-03-04	52.28	52.50	51.45	51.65	11075114
2011-03-07	51.82	52.16	51.17	51.30	7927346
2011-03-08	51.02	51.76	50.90	51.51	8527889
2011-03-09	51.35	51.90	50.99	51.64	4887518
2011-03-10	51.24	51.64	51.03	51.16	5224166
2011-03-11	51.42	52.00	51.06	51.53	5803776
2011-03-14	51.35	51.35	50.82	51.07	4482964
2011-03-15	50.38	51.12	50.10	50.85	5618966
2011-03-16	50.70	50.93	50.33	50.66	5857378
2011-03-17	51.05	51.24	50.15	50.38	5580946
2011-03-18	50.59	50.68	49.45	49.99	15500010
2011-03-21	50.99	51.01	50.39	50.71	6328334
2011-03-22	50.62	51.05	50.44	50.50	5530452
2011-03-23	50.35	50.50	50.07	50.24	5721495
2011-03-24	50.14	50.76	50.09	50.61	6090136
2011-03-25	50.56	50.59	49.89	49.95	9870085
2011-03-28	50.17	50.22	49.40	49.55	6260630
2011-03-29	49.60	49.68	49.03	49.16	9385790
2011-03-30	49.39	50.34	49.23	50.26	7637553
2011-03-31	50.07	50.26	49.77	50.01	6271637
2011-04-01	50.07	50.58	50.00	50.36	5935924
2011-04-04	50.50	50.55	49.76	50.06	5397681
2011-04-05	49.85	51.11	49.85	50.74	6713868
2011-04-06	51.05	51.13	50.76	50.96	5368972
2011-04-07	50.50	50.67	49.59	49.62	12476841
2011-04-08	49.40	49.92	49.10	49.53	8384826
2011-04-11	49.53	49.77	49.24	49.26	5480050
2011-04-12	49.15	50.58	49.13	50.44	9935153
2011-04-13	50.41	50.62	49.87	50.09	5798758
2011-04-14	49.97	50.28	49.75	50.02	4163155
2011-04-15	50.15	50.64	50.04	50.24	5316400
2011-04-18	49.94	50.35	49.65	50.27	4214837
2011-04-19	50.28	50.29	49.46	49.82	7165423
2011-04-20	50.26	50.79	49.97	50.05	5243111
2011-04-21	50.15	50.15	49.80	49.90	4177883
2011-04-25	49.87	49.96	49.49	49.50	3665329
2011-04-26	49.50	50.05	49.50	49.85	6381986
2011-04-27	49.96	50.78	49.86	50.59	5317171
2011-04-28	50.50	50.85	50.12	50.22	4714238
2011-04-29	49.77	49.77	49.02	49.10	9161995
2011-05-02	49.34	49.46	48.53	48.80	10165947
2011-05-03	48.70	49.34	48.51	49.17	7944890
2011-05-04	49.22	49.49	48.70	49.20	8195008
2011-05-05	49.03	50.91	48.90	50.34	13186669
2011-05-06	50.80	50.85	50.44	50.51	8811581
2011-05-09	50.47	50.47	49.81	50.00	4758780
2011-05-10	50.46	50.61	50.26	50.47	4614894
2011-05-11	50.79	51.24	50.52	50.81	7529251
2011-05-12	50.93	51.94	50.62	51.76	7936028
2011-05-13	51.88	52.12	51.24	51.52	6294439
2011-05-16	51.33	51.38	50.24	50.34	7051478
2011-05-17	50.37	50.85	50.28	50.78	6117528
2011-05-18	51.43	51.56	48.80	49.96	20200489
2011-05-19	50.00	50.39	49.10	50.29	7405301
2011-05-20	50.02	50.10	49.46	49.69	8134099
2011-05-23	49.37	49.83	49.32	49.51	4948312
2011-05-24	49.51	49.80	49.11	49.24	6230376
2011-05-25	49.07	49.51	48.94	49.36	5865718
2011-05-26	49.16	49.55	48.99	49.41	6421165
2011-05-27	49.30	49.62	49.26	49.37	2940624
2011-05-31	49.60	49.77	49.30	49.53	5666583
2011-06-01	49.61	49.63	48.53	48.56	8454762
2011-06-02	48.73	48.78	47.72	47.95	9610470
2011-06-03	47.64	47.97	47.33	47.40	6391383
2011-06-06	47.32	47.57	46.97	47.36	6071629
2011-06-07	47.46	47.96	47.00	47.06	6735828
2011-06-08	47.06	47.07	46.52	46.86	7939160
2011-06-09	46.99	47.50	46.60	47.16	6177900
2011-06-10	47.14	47.14	46.51	46.70	6467813
2011-06-13	46.73	46.87	46.15	46.43	5930248
2011-06-14	46.80	47.49	46.79	47.29	7024018
2011-06-15	47.03	47.06	46.46	46.71	5503633
2011-06-16	46.68	46.97	46.25	46.45	5612018
2011-06-17	46.75	47.27	46.49	46.53	9075571
2011-06-20	46.49	47.33	46.40	47.24	5650034
2011-06-21	47.35	47.78	47.15	47.68	4959018
2011-06-22	47.34	47.57	46.73	46.82	5492741
2011-06-23	46.60	47.65	46.45	47.63	7582551
2011-06-24	47.53	47.63	46.32	46.33	12522215
2011-06-27	45.93	46.54	45.65	46.46	8301466
2011-06-28	46.73	47.31	46.48	46.69	6258266
2011-06-29	46.95	47.06	46.48	46.49	5648501
2011-06-30	46.67	46.91	46.52	46.91	7011416
2011-07-01	47.05	47.97	46.84	47.93	5429171
2011-07-05	47.96	48.05	47.45	47.55	5600138
2011-07-06	47.58	48.77	47.58	48.44	6942526
2011-07-07	51.79	52.13	51.33	51.67	22114223
2011-07-08	51.00	51.44	50.88	51.14	9819136
2011-07-11	50.68	51.20	50.51	50.69	4802902
2011-07-12	50.75	51.46	50.75	50.94	5826988
2011-07-13	51.27	51.31	50.76	50.83	6394460
2011-07-14	50.83	51.10	50.69	50.79	7170279
2011-07-15	50.93	51.12	50.39	51.09	8227206
2011-07-18	50.91	51.00	50.35	50.59	5829023
2011-07-19	51.00	51.35	50.88	51.30	7117774
2011-07-20	51.40	51.49	50.81	50.96	5782231
2011-07-21	51.19	52.00	51.16	51.73	6371598
2011-07-22	51.81	51.88	51.35	51.81	3985259
2011-07-25	51.39	51.52	51.06	51.14	3376130
2011-07-26	51.29	51.35	50.32	50.61	5895500
2011-07-27	50.48	50.78	50.25	50.35	5373088
2011-07-28	50.35	50.97	50.30	50.43	4263879
2011-07-29	50.81	51.83	50.43	51.49	9511447
2011-08-01	51.67	51.68	50.29	51.10	8813005
2011-08-02	50.50	50.81	48.93	48.95	8308435
2011-08-03	49.07	49.85	48.57	49.75	9522023
2011-08-04	49.61	49.85	47.70	47.81	12894915
2011-08-05	48.34	48.86	47.30	48.65	11255099
2011-08-08	47.60	48.13	45.28	46.44	13015928
2011-08-09	46.89	49.00	46.54	48.95	14367598
2011-08-10	48.26	48.40	46.61	46.70	9750293
2011-08-11	47.02	47.93	46.77	47.27	12130774
2011-08-12	47.93	48.88	46.95	48.48	6869852
2011-08-15	48.68	48.72	47.82	48.42	5971237
2011-08-16	48.11	49.68	48.11	49.37	8854442
2011-08-17	52.03	52.26	50.07	50.55	21730838
2011-08-18	49.52	50.84	48.95	50.64	14250623
2011-08-19	50.03	50.91	49.76	49.92	8574743
2011-08-22	50.63	50.70	48.84	50.05	6144361
2011-08-23	50.05	50.69	49.90	50.63	6226201
2011-08-24	50.58	51.43	50.25	51.00	4896153
2011-08-25	50.96	51.28	50.12	50.30	4619723
2011-08-26	50.09	51.16	49.55	50.83	4688357
2011-08-29	51.30	51.40	50.77	51.34	4376903
2011-08-30	51.13	51.39	50.52	50.96	6497341
2011-08-31	51.23	52.00	51.20	51.67	9410405
2011-09-01	52.18	52.24	50.81	51.06	7921819
2011-09-02	50.64	50.64	49.71	49.71	4702317
2011-09-06	48.77	49.41	48.36	49.34	5174931
2011-09-07	50.05	50.58	49.61	50.58	5702232
2011-09-08	50.22	51.41	49.90	50.59	9835266
2011-09-09	50.26	50.52	49.51	50.02	7976515
2011-09-12	49.43	50.35	49.08	50.11	5302492
2011-09-13	50.14	51.07	49.77	50.95	6606622
2011-09-14	51.31	51.82	50.95	51.28	6868162
2011-09-15	51.74	51.87	51.06	51.70	4925682
2011-09-16	51.96	53.39	51.90	52.66	11129601
2011-09-19	51.92	52.98	51.83	52.76	6356683
2011-09-20	52.91	53.13	52.26	52.28	4411107
2011-09-21	52.04	52.93	51.41	51.43	4833691
2011-09-22	50.23	51.30	48.62	49.13	13278062
2011-09-23	49.07	49.68	48.81	49.14	8057613
2011-09-26	49.52	50.77	49.38	50.62	5928564
2011-09-27	51.31	51.75	50.30	50.43	7628278
2011-09-28	50.42	51.30	49.84	49.99	7616638
2011-09-29	50.88	50.96	49.31	50.23	7887576
2011-09-30	49.74	49.89	49.01	49.04	8794629
2011-10-03	48.68	49.20	47.79	47.80	8410516
2011-10-04	47.62	49.54	47.62	49.47	10156201
2011-10-05	49.66	49.85	49.07	49.76	6119936
2011-10-06	51.31	52.42	51.00	51.91	13757180
2011-10-07	52.17	52.35	51.00	51.56	7249785
2011-10-10	52.07	52.71	51.84	52.63	4816872
2011-10-11	52.26	53.19	51.84	53.07	6647033
2011-10-12	53.01	53.59	52.74	52.75	5562693
2011-10-13	52.40	53.04	52.27	52.73	4657916
2011-10-14	53.01	53.32	52.57	52.95	4802011
2011-10-17	52.66	53.20	52.62	52.90	4042207
2011-10-18	52.90	54.00	52.63	53.64	5611562
2011-10-19	53.56	53.97	53.17	53.27	4203352
2011-10-20	53.31	53.82	52.94	53.71	4702233
2011-10-21	54.13	54.65	53.85	54.64	5881026
2011-10-24	54.41	55.18	54.41	54.72	4376619
2011-10-25	54.55	54.90	54.14	54.40	3881342
2011-10-26	54.86	55.47	54.11	55.15	6543248
2011-10-27	55.95	56.00	54.86	55.79	7591548
2011-10-28	55.29	55.55	54.80	55.24	5384874
2011-10-31	54.73	55.40	54.50	54.75	4293872
2011-11-01	53.24	53.31	51.64	52.61	16465955
2011-11-02	53.33	54.15	52.74	52.92	12182982
2011-11-03	51.68	52.65	51.12	52.24	10044942
2011-11-04	52.07	52.35	51.42	52.17	5265436
2011-11-07	52.28	52.87	52.07	52.83	3869364
2011-11-08	53.00	53.14	52.33	53.05	5202964
2011-11-09	52.09	52.36	51.53	51.69	5876850
2011-11-10	52.13	52.28	51.55	51.77	3927904
2011-11-11	52.00	53.13	51.98	53.07	4291823
2011-11-14	52.50	53.02	52.29	52.65	3746920
2011-11-15	52.53	53.57	52.44	53.18	6533062
2011-11-16	54.70	54.99	52.85	52.94	13136777
2011-11-17	53.39	53.75	52.16	52.64	6392864
2011-11-18	52.81	53.22	52.20	53.00	6125043
2011-11-21	52.05	52.78	51.62	52.54	5908178
2011-11-22	52.54	53.01	52.43	52.69	5393064
2011-11-23	52.19	52.22	51.53	51.53	5225150
2011-11-25	51.66	51.87	51.21	51.21	2330030
2011-11-28	52.41	52.56	51.35	51.63	4721158
2011-11-29	51.97	52.72	51.65	52.24	5619788
2011-11-30	53.18	53.25	51.89	52.70	9160964
2011-12-01	52.77	53.19	51.99	52.15	8934015
2011-12-02	52.34	53.35	52.34	52.88	7522846
2011-12-05	53.20	53.47	52.87	53.32	4378973
2011-12-06	53.35	53.89	53.03	53.66	4199452
2011-12-07	53.65	54.19	53.50	54.19	8397062
2011-12-08	53.84	54.30	53.35	53.47	5068982
2011-12-09	53.72	53.90	53.29	53.50	3975714
2011-12-12	53.42	53.64	53.02	53.47	4388556
2011-12-13	53.51	53.64	52.60	52.81	4489594
2011-12-14	52.55	52.82	52.25	52.48	3427961
2011-12-15	52.88	53.01	52.00	52.07	3650427
2011-12-16	52.43	52.58	51.80	52.20	4165238
2011-12-19	52.17	52.44	51.30	51.44	3144249
2011-12-20	51.97	52.06	51.13	51.78	6704578
2011-12-21	51.69	52.09	51.59	51.72	6753292
2011-12-22	51.71	52.02	51.13	51.27	5845196
2011-12-23	51.51	51.72	51.11	51.70	3340768
2011-12-27	51.48	52.22	51.35	52.11	3652877
2011-12-28	52.19	52.34	51.66	51.71	2999380
2011-12-29	51.90	52.07	51.51	51.68	3158074
2011-12-30	51.74	51.74	51.22	51.22	2559382
2012-01-03	51.89	51.91	50.77	51.12	7628057
2012-01-04	51.05	51.23	49.55	50.00	14091933
2012-01-05	48.00	48.78	47.25	48.51	19513273
2012-01-06	48.81	49.56	48.48	48.95	12595664
2012-01-09	49.02	49.02	48.28	48.57	6795529
2012-01-10	48.78	48.86	48.53	48.79	6325761
2012-01-11	48.55	49.10	48.51	49.03	3988329
2012-01-12	49.63	49.96	49.06	49.81	7093658
2012-01-13	49.65	50.22	49.48	49.82	6843811
2012-01-17	49.93	50.14	49.52	49.88	5066955
2012-01-18	49.03	49.90	48.74	49.87	9400980
2012-01-19	49.95	50.90	49.56	50.90	7509050
2012-01-20	51.11	51.11	49.96	50.17	7244808
2012-01-23	50.17	50.62	49.93	50.15	6324078
2012-01-24	50.09	50.75	49.98	50.75	4341538
2012-01-25	50.75	51.26	50.47	51.14	5155738
2012-01-26	51.22	51.29	50.26	50.50	4860000
2012-01-27	50.45	50.79	49.92	50.05	5636747
2012-01-30	49.89	50.52	49.75	50.33	5347774
2012-01-31	50.62	51.10	50.32	50.81	6981953
2012-02-01	51.21	51.54	51.01	51.42	6523489
2012-02-02	52.68	52.89	51.55	52.00	9816167
2012-02-03	52.29	52.70	52.05	52.14	6084391
2012-02-06	51.97	52.36	51.80	52.05	3709915
2012-02-07	51.91	52.54	51.90	52.41	4667137
2012-02-08	52.40	52.60	52.21	52.57	5567952
2012-02-09	52.63	52.79	52.35	52.70	3284506
2012-02-10	52.36	52.44	52.02	52.43	3216778
2012-02-13	52.50	52.59	52.11	52.36	3114281
2012-02-14	52.16	52.55	52.06	52.27	4438095
2012-02-15	52.27	52.41	51.51	51.81	4806872
2012-02-16	51.91	52.09	51.76	51.93	3930026
2012-02-17	52.24	52.71	52.12	52.64	5030178
2012-02-21	52.79	53.19	52.31	52.54	5074502
2012-02-22	52.53	53.15	52.25	52.97	6774449
2012-02-23	53.46	54.82	52.61	54.50	15639034
2012-02-24	54.79	55.46	54.62	55.22	10355534
2012-02-27	54.84	55.43	54.75	55.31	6293694
2012-02-28	55.28	56.09	55.19	56.01	8246948
2012-02-29	55.98	56.92	55.85	56.69	11149089
2012-03-01	56.59	56.91	56.20	56.76	8223146
2012-03-02	56.59	56.90	56.36	56.59	3462073
2012-03-05	56.71	56.86	56.12	56.70	4053839
2012-03-06	56.24	56.69	56.12	56.49	6344441
2012-03-07	56.53	56.68	56.26	56.64	4776588
2012-03-08	56.80	57.39	56.71	57.23	5107938
2012-03-09	57.36	57.80	57.30	57.69	4200001
2012-03-12	57.77	58.09	57.70	57.98	4660126
2012-03-13	58.13	58.55	57.80	58.48	5178702
2012-03-14	58.57	58.79	58.39	58.60	4766725
2012-03-15	58.49	58.85	58.14	58.75	4510655
2012-03-16	58.82	58.95	58.11	58.41	5758827
2012-03-19	58.37	58.50	57.82	58.37	4229270
2012-03-20	57.87	58.28	57.64	58.01	5256531
2012-03-21	58.16	58.41	57.54	57.57	5421672
2012-03-22	57.54	57.94	57.36	57.93	4237677
2012-03-23	57.97	58.40	57.62	58.19	4879667
2012-03-26	58.32	58.95	58.19	58.86	3876171
2012-03-27	58.74	58.84	58.19	58.19	4113169
2012-03-28	58.51	58.76	58.03	58.16	4566481
2012-03-29	57.92	58.04	57.50	57.98	4237329
2012-03-30	58.09	58.52	58.09	58.27	3725650
2012-04-02	58.35	58.45	57.99	58.29	4146464
2012-04-03	58.28	58.43	57.55	57.88	4550565
2012-04-04	57.56	57.97	57.01	57.82	5985508
2012-04-05	58.02	58.59	57.69	57.72	7552499
2012-04-09	56.81	57.70	56.74	57.52	5058796
2012-04-10	57.25	57.36	56.21	56.40	6011052
2012-04-11	56.76	57.26	56.76	57.20	4447774
2012-04-12	57.14	57.98	57.02	57.93	4080968
2012-04-13	57.82	58.06	57.40	57.43	4509759
2012-04-16	57.55	57.67	57.14	57.39	4180558
2012-04-17	57.50	57.79	57.41	57.60	3727206
2012-04-18	57.53	57.62	57.35	57.38	2948394
2012-04-19	57.50	57.59	56.67	56.79	3702896
2012-04-20	56.93	57.39	56.72	57.28	3609611
2012-04-23	57.00	57.05	56.21	56.64	3559814
2012-04-24	56.83	57.05	56.41	56.73	3357127
2012-04-25	56.99	57.28	56.59	56.83	3518625
2012-04-26	56.88	57.75	56.80	57.49	3571034
2012-04-27	57.64	58.62	57.31	58.26	4263645
2012-04-30	58.06	58.26	57.48	57.94	3919979
2012-05-01	57.42	58.38	57.14	58.01	4872966
2012-05-02	57.80	57.98	56.98	57.98	7562873
2012-05-03	57.53	57.68	56.20	56.55	11345183
2012-05-04	56.13	56.42	55.52	55.65	5671495
2012-05-07	55.70	56.16	55.66	55.76	3031160
2012-05-08	55.46	55.69	54.95	55.55	3062423
2012-05-09	55.28	55.64	55.03	55.28	2901885
2012-05-10	55.65	55.73	54.96	55.31	3462566
2012-05-11	55.17	56.11	55.11	55.43	3942397
2012-05-14	54.91	55.54	54.83	54.92	4174509
2012-05-15	54.85	55.50	54.85	55.08	4385311
2012-05-16	55.86	56.45	55.13	55.32	9027255
2012-05-17	55.27	55.51	54.68	54.81	6045605
2012-05-18	55.07	56.00	54.91	55.46	7144305
2012-05-21	55.43	55.91	54.93	55.83	4780207
2012-05-22	55.89	56.90	55.81	56.67	5777341
2012-05-23	56.24	56.89	55.94	56.78	3956260
2012-05-24	56.86	57.39	56.65	57.25	4461054
2012-05-25	57.43	57.71	57.17	57.62	4293839
2012-05-29	57.90	58.17	57.39	58.13	4793575
2012-05-30	57.80	57.84	57.00	57.79	7234425
2012-05-31	58.20	58.46	57.84	57.91	6857689
2012-06-01	57.22	57.47	56.85	57.20	4810286
2012-06-04	57.26	57.80	56.99	57.57	6150550
2012-06-05	56.93	57.51	56.93	57.32	3994847
2012-06-06	57.61	57.80	57.26	57.50	6650554
2012-06-07	58.00	58.00	57.27	57.32	5566209
2012-06-08	57.24	59.25	57.24	59.20	6427375
2012-06-11	59.36	59.40	58.60	58.70	5272806
2012-06-12	58.70	58.90	57.92	58.16	5560424
2012-06-13	58.21	58.65	57.81	58.05	4732808
2012-06-14	58.22	58.92	58.14	58.55	4283218
2012-06-15	58.92	59.00	58.23	58.50	6017833
2012-06-18	58.30	58.80	57.71	58.47	3834217
2012-06-19	58.59	58.73	58.14	58.70	4519236
2012-06-20	58.73	58.87	58.09	58.50	3988450
2012-06-21	58.62	58.68	57.33	57.40	5399158
2012-06-22	57.60	57.83	57.48	57.56	5384419
2012-06-25	57.24	57.50	56.88	57.23	3674029
2012-06-26	57.26	57.87	57.24	57.63	3493357
2012-06-27	57.46	57.69	57.15	57.56	3924195
2012-06-28	57.32	57.56	56.92	57.46	5162559
2012-06-29	57.86	58.25	56.93	58.19	7684406
2012-07-02	58.34	58.47	57.78	58.27	4113343
2012-07-03	58.02	58.03	57.33	57.78	3649361
2012-07-05	57.39	58.31	56.70	57.15	6482272
2012-07-06	56.80	58.20	56.71	58.07	5031607
2012-07-09	58.26	58.29	57.55	58.04	4662295
2012-07-10	58.28	59.49	58.03	59.23	8311210
2012-07-11	59.36	59.96	59.17	59.79	9239407
2012-07-12	59.68	60.23	59.27	59.88	6516657
2012-07-13	59.82	61.98	59.69	61.95	10553111
2012-07-16	61.73	62.18	61.45	61.50	6414341
2012-07-17	60.68	61.40	60.66	61.26	7796085
2012-07-18	61.10	61.56	60.87	61.39	4168351
2012-07-19	61.53	61.57	60.66	61.25	3446798
2012-07-20	61.08	61.60	61.00	61.37	3588729
2012-07-23	60.78	60.86	60.25	60.44	4260214
2012-07-24	60.52	60.86	60.17	60.55	3773298
2012-07-25	60.73	60.88	60.00	60.36	3253050
2012-07-26	61.15	61.38	60.70	61.06	3232215
2012-07-27	61.25	61.88	61.22	61.52	3561747
2012-07-30	61.37	62.16	61.29	62.04	3638459
2012-07-31	60.98	61.21	60.00	60.65	7223799
2012-08-01	60.88	60.99	60.12	60.62	4844025
2012-08-02	60.88	62.10	60.55	61.97	5299415
2012-08-03	62.43	62.86	62.06	62.36	3918064
2012-08-06	62.55	62.90	62.39	62.39	2415816
2012-08-07	62.59	62.91	62.36	62.64	3408954
2012-08-08	62.42	63.00	62.21	62.94	2821899
2012-08-09	62.95	62.97	62.51	62.69	2817569
2012-08-10	62.76	62.89	62.38	62.84	2934525
2012-08-13	62.62	62.62	62.23	62.51	3507817
2012-08-14	62.73	63.47	62.65	63.38	4782317
2012-08-15	64.37	64.99	64.12	64.50	9059470
2012-08-16	64.44	64.54	63.64	63.91	5735363
2012-08-17	64.02	64.15	63.75	64.14	3022773
2012-08-20	64.00	64.11	63.43	63.64	4224874
2012-08-21	63.89	64.33	63.70	64.13	4477889
2012-08-22	64.13	64.35	63.45	63.68	2676121
2012-08-23	63.50	63.60	62.70	62.99	2863504
2012-08-24	63.00	63.80	62.98	63.69	2764664
2012-08-27	63.66	63.68	63.24	63.36	2389411
2012-08-28	63.43	64.50	63.31	63.81	4541816
2012-08-29	63.85	64.50	63.75	64.26	4765447
2012-08-30	64.32	64.56	63.97	64.16	3491369
2012-08-31	64.53	64.55	64.00	64.09	3870271
2012-09-04	64.00	64.11	63.64	63.84	3254387
2012-09-05	63.95	64.21	63.51	63.73	2646139
2012-09-06	64.05	64.86	63.85	64.86	2992958
2012-09-07	64.86	64.97	63.87	64.00	3875785
2012-09-10	64.26	64.93	64.03	64.80	3834372
2012-09-11	64.57	64.65	64.27	64.48	3435922
2012-09-12	64.50	64.84	64.13	64.38	2308499
2012-09-13	64.22	65.10	64.15	65.06	2734921
2012-09-14	65.09	65.09	64.36	64.67	4480451
2012-09-17	64.65	64.75	64.18	64.41	4111171
2012-09-18	64.25	64.35	63.71	64.28	3850366
2012-09-19	64.34	65.38	64.29	65.01	3402493
2012-09-20	64.92	65.59	64.55	65.40	3232926
2012-09-21	65.49	65.80	65.26	65.44	4165933
2012-09-24	65.31	65.42	65.00	65.15	2544111
2012-09-25	65.55	65.60	64.36	64.38	3114791
2012-09-26	64.36	64.44	63.76	63.83	3477332
2012-09-27	63.70	63.81	62.45	63.59	6441038
2012-09-28	63.53	63.88	62.98	63.47	4027625
2012-10-01	63.18	63.85	62.83	62.99	4208332
2012-10-02	63.16	63.50	62.77	62.98	3012494
2012-10-03	63.21	63.49	62.99	63.09	4071411
2012-10-04	63.80	64.04	63.33	63.65	4024892
2012-10-05	64.00	64.41	63.95	64.18	3802071
2012-10-08	64.06	64.20	63.72	63.99	2360021
2012-10-09	63.91	64.06	62.89	62.89	2171249
2012-10-10	63.00	63.37	62.61	62.66	3436121
2012-10-11	63.10	63.12	61.22	61.25	5255827
2012-10-12	61.32	62.08	61.27	61.52	4324066
2012-10-15	61.61	62.01	61.32	61.81	3218139
2012-10-16	62.25	62.99	62.11	62.90	3846437
2012-10-17	62.99	63.42	62.48	63.04	3370558
2012-10-18	63.12	63.49	62.52	62.94	2614443
2012-10-19	62.87	63.02	61.83	62.23	3781030
2012-10-22	61.96	62.34	61.79	62.21	3110559
2012-10-23	61.87	62.93	61.70	62.64	5359018
2012-10-24	62.91	62.96	62.52	62.83	3297276
2012-10-25	63.09	63.27	62.64	63.12	3454529
2012-10-26	63.43	64.23	63.32	63.92	5307606
2012-10-31	64.19	64.19	63.28	63.75	5837413
2012-11-01	62.97	63.73	62.69	62.94	6156069
2012-11-02	63.33	63.43	62.62	62.71	3712080
2012-11-05	63.17	63.61	63.08	63.40	3981144
2012-11-06	63.60	63.90	63.30	63.39	4005098
2012-11-07	63.02	63.22	62.32	62.79	5058692
2012-11-08	62.91	63.14	61.82	61.82	4568834
2012-11-09	61.69	62.43	61.51	62.02	3963542
2012-11-12	62.05	62.30	61.61	61.98	2295436
2012-11-13	61.83	62.92	61.65	62.09	3617516
2012-11-14	62.11	62.69	61.02	61.38	5527786
2012-11-15	62.23	62.98	61.14	62.44	8896074
2012-11-16	62.37	62.66	61.89	62.50	3858260
2012-11-19	62.88	63.24	62.63	63.01	5390128
2012-11-20	63.00	63.12	62.53	63.00	4713040
2012-11-21	63.04	63.82	62.89	63.72	4447704
2012-11-23	64.10	64.50	63.69	64.48	1819047
2012-11-26	64.12	64.12	62.59	62.78	6500905
2012-11-27	62.87	63.38	62.52	62.57	5039963
2012-11-28	62.51	62.98	62.27	62.81	4891712
2012-11-29	61.19	62.85	61.19	62.79	8909916
2012-11-30	62.67	63.24	62.07	63.13	6046327
2012-12-03	63.10	63.20	62.21	62.30	3570639
2012-12-04	62.31	62.31	61.35	61.99	4571306
2012-12-05	62.05	62.30	61.28	62.04	6021444
2012-12-06	62.08	62.50	61.70	62.20	3285651
2012-12-07	62.37	62.39	61.86	62.28	3634609
2012-12-10	62.18	62.27	61.71	61.96	3901977
2012-12-11	62.01	62.25	61.22	61.43	6364776
2012-12-12	61.48	61.73	60.45	60.54	8309788
2012-12-13	60.65	61.43	60.56	61.25	4233525
2012-12-14	60.97	61.30	60.47	60.50	3369009
2012-12-17	60.54	61.17	60.14	61.09	4932230
2012-12-18	61.18	62.28	61.15	62.28	5147771
2012-12-19	62.14	62.28	61.51	61.52	4660591
2012-12-20	60.70	61.03	59.86	60.36	8178633
2012-12-21	60.13	60.25	59.41	59.60	8671807
2012-12-24	59.56	59.82	59.45	59.54	1714345
2012-12-26	59.47	59.54	58.68	59.21	4671552
2012-12-27	59.07	59.31	58.49	58.93	3724133
2012-12-28	58.73	59.62	58.54	58.57	3479091
2012-12-31	58.50	59.20	58.30	59.17	3927158
2013-01-02	58.57	59.19	58.01	58.82	9524059
2013-01-03	60.55	60.78	59.46	60.16	10666498
2013-01-04	60.72	60.79	59.90	60.58	5249203
2013-01-07	60.52	61.44	60.37	61.30	4896522
2013-01-08	61.10	61.12	60.29	60.64	4931609
2013-01-09	60.73	60.77	60.14	60.18	4431447
2013-01-10	60.38	60.47	59.89	60.31	4747489
2013-01-11	60.17	60.53	59.99	60.07	4481822
2013-01-14	59.99	60.50	59.72	60.39	4444765
2013-01-15	60.41	61.50	60.16	61.09	4692188
2013-01-16	60.97	61.54	60.88	61.32	4192597
2013-01-17	61.50	61.79	61.24	61.46	3598048
2013-01-18	61.49	61.69	61.30	61.53	3675259
2013-01-22	61.53	61.68	61.29	61.49	2473234
2013-01-23	61.30	61.58	60.79	61.04	3596568
2013-01-24	61.30	62.14	61.23	61.86	4843991
2013-01-25	62.00	62.12	61.35	61.54	4552023
2013-01-28	61.58	61.65	60.76	61.13	3887146
2013-01-29	61.18	61.72	60.96	61.34	3695568
2013-01-30	61.42	61.52	60.87	60.98	3645140
2013-01-31	60.83	61.18	60.41	60.41	5314808
2013-02-01	60.94	61.56	60.82	61.15	4708158
2013-02-04	61.00	61.10	60.33	60.85	4085120
2013-02-05	61.44	62.66	61.34	62.40	6970029
2013-02-06	62.14	62.85	61.90	62.69	6059983
2013-02-07	62.60	62.87	61.99	62.30	6032821
2013-02-08	62.18	63.01	62.18	62.49	4136558
2013-02-11	62.48	62.67	61.85	62.67	3516846
2013-02-12	62.58	62.84	62.34	62.73	3379391
2013-02-13	63.00	63.28	62.43	62.69	4807005
2013-02-14	62.69	63.33	62.58	63.09	5352384
2013-02-15	62.45	62.60	60.74	61.71	14614489
2013-02-19	61.79	62.06	61.44	61.87	6882289
2013-02-20	61.98	63.21	61.62	62.65	6561516
2013-02-21	62.68	63.88	62.52	63.40	7221764
2013-02-22	63.48	63.89	62.98	63.60	5344064
2013-02-25	63.63	63.80	62.89	62.89	6177369
2013-02-26	63.10	64.30	63.05	64.05	8097975
2013-02-27	62.31	63.75	61.68	63.12	13624657
2013-02-28	63.23	64.09	62.46	62.96	8469226
2013-03-01	63.22	64.39	63.22	64.13	6536059
2013-03-04	64.88	66.92	64.65	66.44	12363853
2013-03-05	66.50	66.84	65.83	66.68	5927843
2013-03-06	66.72	66.90	66.04	66.12	4301848
2013-03-07	66.22	66.25	65.67	65.85	4018200
2013-03-08	66.11	66.47	65.71	66.35	3827846
2013-03-11	66.35	67.37	65.89	67.34	4985983
2013-03-12	67.18	67.56	66.97	67.11	4140805
2013-03-13	66.79	67.48	66.60	67.43	3636124
2013-03-14	67.50	67.50	66.87	67.34	3300356
2013-03-15	67.05	67.29	66.52	66.80	5957633
2013-03-18	66.52	67.06	66.30	66.76	3573482
2013-03-19	67.01	67.19	65.96	66.46	4062945
2013-03-20	66.97	68.87	66.90	68.52	7925488
2013-03-21	68.12	68.27	67.42	68.05	4789526
2013-03-22	68.24	68.76	68.04	68.42	3167079
2013-03-25	68.73	68.89	68.17	68.41	4260198
2013-03-26	68.42	68.77	67.95	68.61	3327357
2013-03-27	68.49	69.84	68.49	69.05	4590806
2013-03-28	69.19	69.43	68.31	68.45	3982095
2013-04-01	68.30	68.83	68.25	68.66	2734240
2013-04-02	68.96	69.11	68.31	68.83	2884490
2013-04-03	68.00	68.56	67.55	67.98	6136411
2013-04-04	68.19	68.83	68.19	68.79	3540401
2013-04-05	68.27	68.89	67.86	68.85	3800606
2013-04-08	68.90	69.49	68.80	69.26	2874227
2013-04-09	69.38	69.46	68.78	68.92	2918639
2013-04-10	69.01	69.24	68.68	68.86	3128071
2013-04-11	69.08	69.91	68.98	69.12	3962878
2013-04-12	69.04	69.71	69.04	69.49	2286690
2013-04-15	69.19	69.66	68.46	68.48	3047027
2013-04-16	67.65	68.68	67.40	68.38	7289190
2013-04-17	68.38	68.93	68.12	68.76	4696387
2013-04-18	68.73	68.85	67.81	68.29	3982370
2013-04-19	68.81	69.22	68.12	69.04	4074653
2013-04-22	68.93	69.19	68.36	69.10	2793375
2013-04-23	69.21	69.92	69.09	69.69	3291391
2013-04-24	69.90	70.50	69.32	69.71	3834048
2013-04-25	69.95	70.99	69.85	70.67	3316690
2013-04-26	70.54	70.98	70.46	70.52	2514083
2013-04-29	70.60	70.75	70.38	70.64	2295020
2013-04-30	70.54	70.64	70.13	70.56	2877553
2013-05-01	70.45	70.83	70.33	70.54	2400704
2013-05-02	69.54	69.75	68.75	69.19	9432263
2013-05-03	69.66	70.72	69.43	70.50	4902231
2013-05-06	70.36	70.36	69.74	70.03	3069316
2013-05-07	70.24	70.75	70.05	70.55	3028832
2013-05-08	70.45	70.45	69.57	69.80	3741056
2013-05-09	69.90	70.08	69.37	69.48	3659064
2013-05-10	68.93	69.74	68.90	69.74	3995461
2013-05-13	69.47	69.70	69.05	69.44	2878022
2013-05-14	69.47	69.80	69.14	69.44	3773657
2013-05-15	69.57	70.48	69.51	70.39	5176959
2013-05-16	69.83	70.35	69.66	70.00	4066702
2013-05-17	70.02	71.24	70.02	71.06	4405660
2013-05-20	70.91	71.10	70.32	70.65	2444904
2013-05-21	70.68	71.91	70.44	71.26	5387876
2013-05-22	69.51	69.70	67.58	68.40	16202405
2013-05-23	67.75	69.27	67.63	68.67	8516878
2013-05-24	68.47	69.73	68.27	69.72	5412491
2013-05-28	70.30	71.04	69.23	69.51	6160247
2013-05-29	69.38	69.89	69.19	69.42	4838827
2013-05-30	69.48	70.55	69.44	69.82	4776867
2013-05-31	69.72	70.58	69.46	69.50	5653695
2013-06-03	69.50	71.13	69.44	71.05	5942495
2013-06-04	71.87	72.77	71.37	71.51	8030874
2013-06-05	71.58	71.74	69.85	70.17	5569011
2013-06-06	70.26	70.27	69.56	70.26	5560555
2013-06-07	70.49	70.88	69.89	70.36	5114880
2013-06-10	70.33	70.75	69.71	69.88	4239204
2013-06-11	69.56	70.56	69.54	70.00	2887417
2013-06-12	70.35	70.65	69.12	69.43	4104359
2013-06-13	69.43	69.81	69.11	69.59	3183513
2013-06-14	69.38	69.63	68.95	69.03	3953436
2013-06-17	69.09	70.01	69.09	69.86	3079777
2013-06-18	69.85	70.22	69.60	70.16	2357143
2013-06-19	70.15	70.33	68.75	68.88	4931845
2013-06-20	68.41	69.09	68.37	68.66	5634743
2013-06-21	69.09	69.28	68.32	68.83	4937827
2013-06-24	68.19	68.74	67.84	68.29	4001076
2013-06-25	68.62	69.35	68.48	69.13	3588050
2013-06-26	69.50	69.52	68.83	69.12	3712787
2013-06-27	69.56	69.64	68.57	68.79	4950126
2013-06-28	68.64	69.20	68.53	68.86	7720739
2013-07-01	69.19	70.06	69.11	69.33	2639118
2013-07-02	69.38	70.36	69.29	69.56	3162911
2013-07-03	69.18	69.45	68.96	69.38	1590396
2013-07-05	69.86	70.46	69.64	70.25	2282418
2013-07-08	70.46	71.22	70.35	71.18	3743310
2013-07-09	71.22	71.97	71.22	71.77	3929312
2013-07-10	71.82	72.23	71.41	72.03	2619106
2013-07-11	72.44	72.94	72.10	72.57	3239138
2013-07-12	71.85	72.56	71.70	72.56	2712439
2013-07-15	72.48	72.65	72.14	72.35	2147270
2013-07-16	72.46	72.60	72.01	72.07	2165651
2013-07-17	72.13	72.66	72.00	72.61	2336631
2013-07-18	72.74	73.00	72.20	72.42	2502243
2013-07-19	72.55	72.83	72.38	72.55	4087153
2013-07-22	72.64	73.08	72.57	73.03	2298450
2013-07-23	73.00	73.37	72.81	73.25	2717523
2013-07-24	73.41	73.50	73.03	73.32	2670572
2013-07-25	73.07	73.16	71.18	71.82	5589543
2013-07-26	71.57	71.59	70.55	71.46	4071230
2013-07-29	71.56	71.66	70.93	71.51	2489110
2013-07-30	71.63	72.05	71.39	71.42	2913059
2013-07-31	71.60	71.90	71.05	71.25	4108159
2013-08-01	71.69	71.92	71.44	71.58	3697843
2013-08-02	71.52	71.58	71.35	71.50	5554350
2013-08-05	71.51	72.07	71.28	71.99	3074035
2013-08-06	71.87	71.93	70.81	71.79	3265719
2013-08-07	71.70	71.86	70.79	71.68	2536854
2013-08-08	71.69	71.69	70.80	71.22	3714944
2013-08-09	71.21	71.23	70.41	70.72	2382375
2013-08-12	70.48	70.94	70.32	70.76	2260714
2013-08-13	70.78	71.26	70.45	71.19	3122692
2013-08-14	70.69	70.83	69.95	70.04	5220501
2013-08-15	69.30	69.50	68.74	69.08	5749273
2013-08-16	68.82	69.05	68.52	68.58	4369822
2013-08-19	68.24	68.74	68.15	68.24	3870238
2013-08-20	68.24	68.62	67.95	67.95	6449837
2013-08-21	66.42	66.93	65.14	65.50	15252726
2013-08-22	64.94	65.39	64.07	64.24	10177766
2013-08-23	64.64	64.77	64.12	64.35	6524166
2013-08-26	64.53	64.90	64.10	64.13	4519515
2013-08-27	63.57	63.87	63.19	63.26	5801504
2013-08-28	63.28	63.58	63.15	63.27	4159495
2013-08-29	63.21	63.50	63.05	63.15	4115639
2013-08-30	63.25	63.39	63.14	63.31	4136956
2013-09-03	63.54	63.81	63.38	63.59	5982695
2013-09-04	63.59	63.80	63.44	63.55	4148924
2013-09-05	63.66	63.90	63.46	63.46	3031900
2013-09-06	63.57	63.77	63.09	63.29	3306427
2013-09-09	63.36	64.02	63.35	63.93	3364155
2013-09-10	64.45	64.89	64.20	64.73	4457092
2013-09-11	64.73	65.01	64.55	64.99	3529324
2013-09-12	65.13	65.24	63.66	64.09	5596845
2013-09-13	64.24	64.51	63.68	63.76	4115321
2013-09-16	64.28	64.45	63.71	63.79	3245751
2013-09-17	63.89	64.44	63.89	64.38	2544081
2013-09-18	64.23	65.53	64.21	65.48	4368912
2013-09-19	65.59	65.59	65.00	65.39	2886655
2013-09-20	65.34	65.49	64.55	64.55	4672549
2013-09-23	64.54	64.65	64.17	64.40	2501085
2013-09-24	64.09	64.25	63.79	63.91	4167061
2013-09-25	63.96	64.00	62.79	63.24	6336676
2013-09-26	63.42	63.91	63.15	63.37	4038038
2013-09-27	63.36	64.28	63.29	63.94	3378281
2013-09-30	63.52	63.99	63.38	63.98	4577696
2013-10-01	63.94	64.08	63.67	63.91	4128503
2013-10-02	63.72	63.72	63.20	63.65	3587613
2013-10-03	63.60	63.73	63.10	63.45	3964664
2013-10-04	63.44	63.45	63.09	63.41	2791409
2013-10-07	63.12	63.31	62.66	62.68	3323743
2013-10-08	62.72	62.84	62.03	62.13	4430299
2013-10-09	62.22	62.81	62.13	62.69	3865915
2013-10-10	63.16	63.58	63.01	63.45	2638280
2013-10-11	63.14	63.23	62.45	63.21	3537743
2013-10-14	62.80	63.72	62.80	63.65	3101680
2013-10-15	63.51	63.55	62.89	62.93	3852693
2013-10-16	63.10	63.90	63.08	63.90	3194517
2013-10-17	63.65	64.88	63.57	64.86	3524185
2013-10-18	65.17	65.26	64.42	64.67	5862179
2013-10-21	64.72	64.93	64.17	64.70	2803449
2013-10-22	64.79	65.46	64.46	65.12	3842514
2013-10-23	65.00	65.18	64.24	64.27	4687403
2013-10-24	64.42	64.55	64.00	64.13	4637985
2013-10-25	64.16	64.18	63.61	64.07	4308853
2013-10-28	63.87	65.06	63.56	64.88	5674507
2013-10-29	64.81	64.90	64.20	64.32	6048143
2013-10-30	64.34	65.95	63.50	65.71	8585406
2013-10-31	66.06	66.11	64.65	64.79	7490277
2013-11-01	64.89	64.93	64.24	64.62	3768764
2013-11-04	64.97	65.36	64.82	65.22	4358760
2013-11-05	65.10	65.25	64.60	64.63	5107277
2013-11-06	65.05	66.08	64.78	65.70	4490340
2013-11-07	65.89	65.99	64.81	64.82	5154318
2013-11-08	64.75	65.13	64.53	65.11	3716984
2013-11-11	65.11	65.85	65.10	65.69	2610314
2013-11-12	65.67	66.09	65.32	65.44	3187195
2013-11-13	65.42	66.95	65.38	66.87	5694593
2013-11-14	66.50	66.79	66.23	66.67	4634056
2013-11-15	66.69	67.06	66.42	66.89	3542832
2013-11-18	66.71	66.79	66.21	66.45	3488985
2013-11-19	66.42	66.93	66.33	66.63	3357832
2013-11-20	66.84	67.25	66.22	66.49	4762768
2013-11-21	64.34	64.92	63.49	64.19	16382646
2013-11-22	63.61	64.09	63.32	63.70	8145488
2013-11-25	63.70	63.95	63.59	63.76	5013738
2013-11-26	63.83	64.42	63.80	63.87	5885537
2013-11-27	63.99	64.79	63.87	64.41	4767175
2013-11-29	64.96	64.99	63.72	63.93	3349973
2013-12-02	63.98	63.99	62.60	62.73	7170183
2013-12-03	62.34	63.18	62.33	62.82	10396334
2013-12-04	62.45	63.58	62.20	63.31	9442684
2013-12-05	63.05	63.75	62.60	62.63	8368579
2013-12-06	62.98	63.57	62.91	63.38	6381595
2013-12-09	63.34	63.81	63.17	63.24	5853779
2013-12-10	63.26	63.46	62.96	63.16	4028952
2013-12-11	63.32	63.48	62.85	62.93	3035190
2013-12-12	62.94	63.24	62.75	62.89	4029226
2013-12-13	63.23	63.24	62.29	62.36	4751040
2013-12-16	62.44	62.51	61.73	62.17	4776792
2013-12-17	62.12	62.15	61.44	61.65	5315422
2013-12-18	62.52	63.59	62.43	63.55	8305331
2013-12-19	62.22	62.89	61.98	62.15	7903937
2013-12-20	62.12	62.66	62.02	62.49	6867541
2013-12-23	62.00	62.15	61.53	61.88	5726545
2013-12-24	61.60	61.75	61.26	61.71	3356284
2013-12-26	61.74	62.59	61.74	62.48	3972228
2013-12-27	62.79	62.79	61.99	62.15	3261048
2013-12-30	62.45	62.50	61.91	62.47	3683471
2013-12-31	62.57	63.80	62.50	63.27	6785640
2014-01-02	63.53	64.17	63.14	63.18	7426855
2014-01-03	63.62	63.89	63.40	63.49	4589380
2014-01-06	63.68	63.69	62.67	63.06	4609885
2014-01-07	63.03	63.29	62.60	62.91	5403263
2014-01-08	62.81	62.82	62.43	62.69	5541201
2014-01-09	62.89	63.59	62.77	63.34	7270275
2014-01-10	62.89	63.63	62.16	62.62	12966754
2014-01-13	62.12	62.23	61.49	61.50	8073831
2014-01-14	61.51	61.76	61.27	61.71	5569775
2014-01-15	61.86	61.87	61.50	61.56	4238988
2014-01-16	61.44	61.55	60.60	60.81	5297329
2014-01-17	60.93	60.93	59.87	60.24	8139717
2014-01-21	59.80	59.81	58.80	59.20	10609018
2014-01-22	59.78	59.82	58.75	58.98	7227545
2014-01-23	58.50	58.72	58.26	58.65	7062468
2014-01-24	58.56	58.60	57.69	57.72	7728360
2014-01-27	57.73	57.96	57.38	57.71	6208487
2014-01-28	57.85	58.29	57.76	57.89	4913698
2014-01-29	57.67	57.86	56.83	56.89	5949178
2014-01-30	57.11	57.20	56.65	56.67	6214362
2014-01-31	56.41	56.98	55.96	56.64	6327098
2014-02-03	56.86	56.87	55.28	55.41	6750194
2014-02-04	55.87	55.87	55.10	55.12	5976243
2014-02-05	55.06	55.19	54.66	55.07	8181429
2014-02-06	55.13	56.00	55.09	55.86	8923417
2014-02-07	56.11	56.41	55.54	56.33	6726249
2014-02-10	56.34	56.69	56.17	56.51	6018179
2014-02-11	56.66	57.38	56.55	57.14	8200525
2014-02-12	57.17	57.17	56.62	56.95	7308029
2014-02-13	56.97	57.36	56.45	56.86	7572143
2014-02-14	56.66	56.69	55.76	56.06	9387426
2014-02-18	56.42	56.64	56.17	56.39	6094867
2014-02-19	56.36	57.82	56.32	57.31	8857137
2014-02-20	57.40	57.40	56.41	56.62	8827006
2014-02-21	56.72	56.80	56.15	56.24	6606993
2014-02-24	56.19	56.64	55.44	56.14	9156944
2014-02-25	55.96	56.61	55.81	56.51	8060198
2014-02-26	58.58	61.18	58.10	60.49	24196667
2014-02-27	60.42	60.78	59.75	60.66	9475989
2014-02-28	60.61	62.88	60.40	62.54	14247414
2014-03-03	61.94	62.41	61.70	61.96	6863818
2014-03-04	62.51	62.55	61.25	61.33	6422349
2014-03-05	61.65	61.66	60.36	60.60	7421206
2014-03-06	60.61	61.09	60.52	60.74	4856753
2014-03-07	60.84	60.98	60.57	60.75	3840164
2014-03-10	60.82	61.24	60.70	61.16	3678999
2014-03-11	61.25	61.52	60.87	60.94	4496225
2014-03-12	60.54	61.22	60.52	61.10	3858235
2014-03-13	61.08	61.62	59.71	59.73	6142607
2014-03-14	59.60	59.99	59.27	59.36	5631222
2014-03-17	59.59	59.96	59.30	59.67	3430950
2014-03-18	59.80	59.94	59.56	59.72	3128965
2014-03-19	59.76	60.21	59.06	59.48	4280675
2014-03-20	59.53	59.90	59.26	59.70	3332061
2014-03-21	60.12	60.18	59.36	59.45	6006083
2014-03-24	59.88	60.04	59.16	59.46	4548983
2014-03-25	59.59	59.60	58.60	59.06	5216838
2014-03-26	59.22	59.99	59.06	59.20	4438934
2014-03-27	59.57	60.14	59.02	59.74	4416399
2014-03-28	59.74	60.12	59.70	59.98	3063852
2014-03-31	60.24	60.78	59.95	60.51	4256116
2014-04-01	60.74	60.81	60.30	60.57	4245972
2014-04-02	60.50	61.14	60.45	60.89	3970394
2014-04-03	61.30	61.88	60.68	61.72	4565338
2014-04-04	61.93	62.26	61.10	61.14	3823483
2014-04-07	61.06	61.06	60.50	60.50	4199113
2014-04-08	60.33	61.60	60.10	61.50	4527812
2014-04-09	61.77	61.77	61.00	61.21	4696235
2014-04-10	61.83	61.83	59.67	59.67	5904134
2014-04-11	59.60	59.71	58.58	58.90	5330960
2014-04-14	59.25	59.49	58.94	59.42	4065946
2014-04-15	59.65	59.78	59.14	59.48	3722925
2014-04-16	59.87	60.00	59.52	59.91	3539600
2014-04-17	59.71	60.04	59.65	60.00	3634685
2014-04-21	59.87	59.95	59.52	59.76	3704141
2014-04-22	59.82	60.67	59.77	60.32	4834624
2014-04-23	60.32	60.82	60.32	60.74	2974886
2014-04-24	60.85	61.46	60.75	61.45	3671072
2014-04-25	60.99	61.31	60.45	61.26	5164698
2014-04-28	60.98	62.48	60.98	62.18	4895195
2014-04-29	62.30	62.34	61.82	61.97	4176374
2014-04-30	61.83	61.91	61.40	61.75	4526941
2014-05-01	61.85	61.87	61.33	61.74	3611601
2014-05-02	61.86	62.64	61.73	62.01	3423849
2014-05-05	61.02	61.60	59.62	59.87	16192494
2014-05-06	59.23	59.29	57.60	57.64	13323407
2014-05-07	57.86	58.25	57.66	58.13	6424711
2014-05-08	58.29	58.76	57.98	58.32	6808880
2014-05-09	58.29	59.25	58.29	59.13	6254776
2014-05-12	59.29	59.71	59.27	59.64	3719787
2014-05-13	59.62	59.86	59.16	59.56	4900352
2014-05-14	59.56	59.80	59.08	59.27	4275245
2014-05-15	58.59	58.67	57.80	58.18	8248967
2014-05-16	58.29	58.83	58.12	58.64	6409246
2014-05-19	58.17	58.49	58.04	58.29	3674488
2014-05-20	57.92	57.94	56.53	56.61	9392629
2014-05-21	56.99	57.45	56.13	57.20	14802427
2014-05-22	57.07	57.10	55.62	55.99	12411464
2014-05-23	56.15	56.22	55.66	55.69	7576126
2014-05-27	55.89	55.95	55.41	55.77	5639936
2014-05-28	56.00	56.00	55.25	55.34	5822954
2014-05-29	55.40	55.96	55.30	55.88	4829710
2014-05-30	55.92	56.92	55.89	56.76	6312763
2014-06-02	56.90	57.04	56.45	56.49	3748754
2014-06-03	56.53	56.96	56.29	56.79	4517608
2014-06-04	56.63	57.20	56.50	57.18	3633018
2014-06-05	57.26	57.79	57.09	57.49	4506097
2014-06-06	57.50	57.80	57.49	57.68	3572132
2014-06-09	57.78	58.22	57.47	57.60	4424858
2014-06-10	57.58	57.58	56.67	56.86	6619619
2014-06-11	56.71	57.32	56.61	57.08	5346203
2014-06-12	57.14	57.36	57.11	57.24	5457921
2014-06-13	57.35	57.47	57.05	57.23	3718938
2014-06-16	57.23	57.79	57.06	57.74	5342589
2014-06-17	57.60	58.62	57.51	58.17	6618732
2014-06-18	58.30	58.74	58.12	58.70	3755130
2014-06-19	58.72	59.32	58.70	58.74	3900507
2014-06-20	58.71	58.81	58.10	58.29	5189078
2014-06-23	58.12	58.45	58.06	58.42	3749126
2014-06-24	58.18	58.86	58.02	58.70	4374539
2014-06-25	58.51	58.51	57.92	58.06	5998478
2014-06-26	58.07	58.10	57.63	57.87	3547976
2014-06-27	57.77	58.32	57.75	58.12	8466044
2014-06-30	58.09	58.50	57.84	57.95	4864316
2014-07-01	58.39	58.45	57.95	58.37	3768487
2014-07-02	58.50	59.10	58.40	58.77	3067230
2014-07-03	59.12	59.53	58.94	59.51	3014443
2014-07-07	59.36	60.05	59.23	59.99	4917276
2014-07-08	59.75	59.94	59.38	59.80	4582341
2014-07-09	59.57	60.19	59.57	60.05	4276779
2014-07-10	59.46	59.98	59.46	59.93	3799907
2014-07-11	59.96	60.05	59.65	60.00	3109282
2014-07-14	60.14	60.19	59.95	60.18	3809208
2014-07-15	60.55	60.72	60.23	60.71	5722441
2014-07-16	60.74	60.74	59.82	60.14	6988443
2014-07-17	59.99	60.20	59.57	59.72	4559744
2014-07-18	59.82	60.04	59.50	60.01	4736492
2014-07-21	59.98	60.02	59.04	59.30	4122948
2014-07-22	59.42	59.52	59.14	59.38	3548365
2014-07-23	59.45	60.84	59.37	60.73	6167246
2014-07-24	60.74	61.07	60.42	60.99	3491993
2014-07-25	60.76	60.89	60.29	60.39	2629205
2014-07-28	60.40	60.58	59.99	60.30	4011203
2014-07-29	60.35	61.32	60.30	61.10	3813575
2014-07-30	61.31	61.63	61.14	61.38	3677044
2014-07-31	61.00	61.00	59.58	59.59	7067911
2014-08-01	59.32	60.00	59.20	59.85	4011797
2014-08-04	60.17	61.00	59.92	60.70	4240853
2014-08-05	58.45	59.41	57.81	58.03	14982103
2014-08-06	57.48	58.24	57.26	57.97	7263377
2014-08-07	58.26	58.36	57.27	57.50	4917346
2014-08-08	57.89	58.59	57.62	58.54	4710703
2014-08-11	58.60	58.67	58.15	58.36	2795957
2014-08-12	58.35	58.54	58.02	58.46	2946006
2014-08-13	58.43	58.48	57.75	58.26	3661316
2014-08-14	58.20	58.77	58.09	58.74	3144877
2014-08-15	58.74	58.77	57.84	58.20	4187054
2014-08-18	58.05	58.69	57.75	58.55	4024536
2014-08-19	58.84	59.41	58.60	59.25	4817039
2014-08-20	58.50	60.79	58.25	60.33	12834999
2014-08-21	60.40	61.09	59.82	61.07	6562036
2014-08-22	61.14	61.46	60.78	61.05	4566221
2014-08-25	61.30	61.50	60.72	60.98	4368227
2014-08-26	61.05	61.20	60.59	60.70	3226655
2014-08-27	60.73	60.96	60.64	60.79	2797661
2014-08-28	60.48	60.59	60.07	60.35	4221308
2014-08-29	60.72	60.72	60.05	60.07	4008142
2014-09-02	60.28	60.50	59.98	60.19	2602720
2014-09-03	60.53	60.57	59.98	60.39	3553556
2014-09-04	60.38	61.21	60.20	61.03	4363691
2014-09-05	61.00	61.15	60.50	61.08	3401939
2014-09-08	60.90	61.20	60.27	60.56	3198124
2014-09-09	60.47	60.91	60.18	60.88	4237373
2014-09-10	61.01	62.34	60.87	61.95	8681585
2014-09-11	61.83	62.68	61.61	62.59	5599823
2014-09-12	62.54	62.65	61.98	62.53	4427894
2014-09-15	62.43	62.61	62.07	62.21	3694112
2014-09-16	62.07	63.26	62.06	62.86	4559208
2014-09-17	62.87	63.09	62.48	62.87	3276096
2014-09-18	63.23	64.65	63.20	63.93	7343484
2014-09-19	64.23	64.37	63.61	63.81	4918878
2014-09-22	63.54	63.77	63.13	63.36	3086057
2014-09-23	63.32	63.60	63.07	63.08	3995254
2014-09-24	63.00	63.93	62.99	63.88	3255755
2014-09-25	63.63	63.76	62.75	62.88	2840879
2014-09-26	63.20	63.28	62.64	63.15	2336217
2014-09-29	62.57	63.16	62.53	63.04	2170367
2014-09-30	62.86	63.09	62.52	62.68	2558618
2014-10-01	62.68	62.90	62.03	62.07	3883861
2014-10-02	62.14	62.70	61.61	62.57	3199770
2014-10-03	63.09	63.45	62.77	63.07	2615197
2014-10-06	63.03	63.34	62.19	62.28	2481320
2014-10-07	62.02	62.08	61.33	61.54	3661893
2014-10-08	61.68	62.96	61.52	62.81	3960245
2014-10-09	62.75	63.09	61.42	61.60	4348956
2014-10-10	61.68	62.44	60.55	60.59	6201954
2014-10-13	60.55	61.57	60.03	60.44	5331708
2014-10-14	60.96	61.82	60.74	61.69	4542655
2014-10-15	60.86	61.24	59.29	59.98	7774041
2014-10-16	58.83	60.17	58.72	59.44	4332597
2014-10-17	59.93	60.06	58.90	59.07	6508908
2014-10-20	58.96	60.31	58.96	60.29	4302185
2014-10-21	60.69	61.94	60.41	61.64	4797865
2014-10-22	61.77	62.43	61.27	61.33	3796040
2014-10-23	61.79	62.50	61.69	62.03	3418433
2014-10-24	61.95	62.02	61.20	61.57	3984488
2014-10-27	61.55	61.75	61.03	61.56	3636007
2014-10-28	61.25	61.32	60.29	60.65	4985437
2014-10-29	60.72	60.96	60.37	60.89	2999098
2014-10-30	60.81	61.96	60.55	61.78	2303520
2014-10-31	62.25	62.37	61.44	61.82	4231396
2014-11-03	61.82	61.98	61.14	61.59	2733957
2014-11-04	61.56	61.63	60.98	61.37	3038314
2014-11-05	61.85	62.00	60.99	61.12	2687654
2014-11-06	61.33	62.00	61.13	61.89	3956071
2014-11-07	62.28	64.66	62.17	64.17	7531325
2014-11-10	64.84	65.92	64.14	65.52	7876608
2014-11-11	65.44	65.86	65.26	65.72	3419038
2014-11-12	65.49	66.90	65.37	66.72	6236592
2014-11-13	66.96	67.78	66.94	67.65	2223419
2014-11-14	67.33	68.28	67.15	68.13	5487890
2014-11-17	67.58	67.70	66.90	67.13	7260873
2014-11-18	66.96	67.76	66.50	67.51	5581483
2014-11-19	69.95	73.08	69.86	72.50	25615383
2014-11-20	71.34	71.83	70.30	71.19	11065671
2014-11-21	71.80	72.26	71.05	71.51	6835245
2014-11-24	71.36	72.16	71.00	71.57	4095531
2014-11-25	71.68	72.20	71.36	72.10	6635015
2014-11-26	71.96	72.30	71.73	72.16	4123899
2014-11-28	72.56	74.76	72.56	74.00	4466468
2014-12-01	73.34	73.47	72.06	72.75	7798350
2014-12-02	72.53	73.40	72.38	73.07	4142617
2014-12-03	73.00	73.83	72.59	73.33	6699986
2014-12-04	73.33	73.40	72.53	73.28	4238847
2014-12-05	73.52	73.71	72.88	73.66	3760005
2014-12-08	73.50	74.10	73.24	73.78	3851519
2014-12-09	72.65	73.63	72.40	73.60	3367952
2014-12-10	73.30	74.19	72.84	72.91	4560500
2014-12-11	73.66	74.58	73.32	73.53	5648186
2014-12-12	73.54	74.00	72.39	72.40	4596807
2014-12-15	73.07	73.52	72.40	73.20	3637972
2014-12-16	73.20	73.31	71.98	72.28	7872698
2014-12-17	72.88	73.73	72.28	73.57	2979836
2014-12-18	74.30	74.99	73.72	74.64	7823752
2014-12-19	74.40	74.62	73.69	73.95	6277249
2014-12-22	73.97	74.59	73.87	74.50	3737057
2014-12-23	74.83	75.07	74.36	74.69	3514612
2014-12-24	74.79	75.32	74.61	74.65	1788021
2014-12-26	74.72	75.37	74.61	75.06	2222451
2014-12-29	75.06	75.99	74.87	75.53	2744853
2014-12-30	75.44	75.88	75.20	75.71	2160758
2014-12-31	75.45	76.65	75.27	75.91	3212337
2015-01-02	76.11	76.64	74.55	75.33	3713233
2015-01-05	75.17	75.51	73.88	73.98	3779650
2015-01-06	74.30	74.69	72.74	73.97	4666869
2015-01-07	74.88	76.95	74.88	76.77	6946850
2015-01-08	76.81	77.75	76.69	77.13	6344934
2015-01-09	77.26	77.37	76.33	76.43	3215281
2015-01-12	76.08	76.94	76.04	76.63	2842896
2015-01-13	76.89	77.66	75.47	75.95	4919704
2015-01-14	74.61	75.04	73.69	74.33	5634930
2015-01-15	77.30	77.50	75.08	75.67	17296010
2015-01-16	75.33	75.46	73.35	74.94	9973005
2015-01-20	74.94	75.14	72.89	73.67	9168804
2015-01-21	73.51	74.32	73.08	73.95	5034397
2015-01-22	74.47	75.94	73.63	75.77	4662812
2015-01-23	75.89	75.93	74.65	75.29	3959342
2015-01-26	75.33	75.48	74.78	75.25	3584792
2015-01-27	75.00	75.34	74.39	74.76	3228161
2015-01-28	75.34	76.04	74.13	74.26	4175097
2015-01-29	74.26	75.49	73.83	75.49	4545657
2015-01-30	74.77	75.13	73.55	73.61	7176967
2015-02-02	73.19	74.39	71.90	74.25	4926990
2015-02-03	74.72	75.89	74.13	75.87	4920099
2015-02-04	75.61	76.66	75.46	75.61	5670176
2015-02-05	75.94	76.39	75.82	75.95	3111595
2015-02-06	76.00	76.70	75.56	76.36	4101445
2015-02-09	76.05	76.58	75.11	75.39	3112688
2015-02-10	75.60	76.70	75.57	76.65	2810541
2015-02-11	76.42	76.70	75.89	76.42	2761394
2015-02-12	76.40	76.94	75.85	76.87	3751003
2015-02-13	76.49	76.70	75.69	76.12	2381095
2015-02-17	75.80	76.80	74.94	76.64	4037203
2015-02-18	76.75	77.39	76.43	77.35	4545217
2015-02-19	77.23	77.26	76.27	76.68	5613124
2015-02-20	76.55	76.87	76.00	76.87	4477636
2015-02-23	76.87	77.25	76.29	76.69	4264424
2015-02-24	76.83	77.01	76.07	76.95	4809997
2015-02-25	78.08	78.40	75.97	77.15	9410336
2015-02-26	77.14	77.40	76.27	76.90	5283018
2015-02-27	77.03	77.30	76.71	76.83	4740953
2015-03-02	76.84	78.16	76.73	77.68	6116343
2015-03-03	77.28	78.14	75.08	78.00	12906897
2015-03-04	77.94	79.00	77.59	77.72	8019479
2015-03-05	77.79	78.24	77.79	78.20	6622306
2015-03-06	77.82	77.82	76.85	77.21	3927940
2015-03-09	77.11	78.66	76.95	78.57	4418040
2015-03-10	78.27	78.35	77.42	77.67	4806970
2015-03-11	78.37	78.46	77.22	77.78	3829945
2015-03-12	78.10	79.46	78.00	79.30	4190944
2015-03-13	79.29	79.70	78.64	79.18	5401472
2015-03-16	79.66	80.81	79.62	80.49	4452082
2015-03-17	80.47	81.35	80.20	81.03	5042367
2015-03-18	80.97	81.38	79.92	81.06	4906623
2015-03-19	80.46	80.81	80.37	80.60	3991735
2015-03-20	80.79	81.84	80.60	81.31	5534898
2015-03-23	81.43	82.24	81.20	81.23	3372536
2015-03-24	81.10	82.19	80.91	82.00	5685961
2015-03-25	82.08	82.10	81.35	81.62	5617086
2015-03-26	81.36	81.36	80.32	80.44	4795019
2015-03-27	80.39	81.86	80.33	81.56	3753100
2015-03-30	81.91	82.75	81.91	82.14	3854686
2015-03-31	82.22	82.81	82.00	82.07	5368021
2015-04-01	81.83	82.23	81.26	82.09	4961662
2015-04-02	82.01	82.83	81.60	82.67	3002021
2015-04-06	82.87	83.62	82.41	83.34	3826011
2015-04-07	83.25	83.68	82.54	82.61	3021321
2015-04-08	82.78	83.62	82.73	83.14	3272183
2015-04-09	83.00	83.61	82.68	83.29	3369884
2015-04-10	83.33	83.74	82.96	83.57	2811647
2015-04-13	83.46	83.98	82.91	82.96	2429690
2015-04-14	82.79	83.39	82.29	83.06	2861107
2015-04-15	83.33	83.82	81.88	81.96	3841674
2015-04-16	81.93	82.29	81.53	81.92	4219710
2015-04-17	81.41	81.49	79.91	80.02	6089833
2015-04-20	80.91	81.28	80.39	80.93	3898117
2015-04-21	81.57	81.78	81.07	81.25	2929468
2015-04-22	81.33	81.68	81.01	81.34	4212982
2015-04-23	81.28	82.26	81.22	81.93	4628692
2015-04-24	82.97	83.00	82.44	82.70	3611680
2015-04-27	82.85	82.94	81.17	81.38	4780033
2015-04-28	81.28	81.81	80.87	81.51	3233272
2015-04-29	81.20	81.29	78.74	78.87	6637210
2015-04-30	78.78	79.38	78.39	78.83	5376679
2015-05-01	78.70	79.70	78.59	79.65	3066486
2015-05-04	79.74	80.78	79.65	80.18	2946420
2015-05-05	80.02	80.19	78.92	78.97	3172341
2015-05-06	79.43	79.43	78.50	79.12	3907873
2015-05-07	79.35	80.29	79.16	80.11	3964730
2015-05-08	80.80	81.33	80.58	80.74	4021191
2015-05-11	80.80	81.37	80.53	80.61	2778909
2015-05-12	80.21	81.31	80.14	80.81	2760871
2015-05-13	80.56	80.93	79.73	79.81	4881202
2015-05-14	77.36	78.10	76.46	77.26	9896338
2015-05-15	77.64	78.54	77.24	78.53	6851256
2015-05-18	78.28	78.53	77.66	78.36	4754730
2015-05-19	77.99	78.46	77.39	77.92	8702718
2015-05-20	79.33	79.40	77.57	78.18	10683386
2015-05-21	78.30	79.97	78.00	79.39	6724956
2015-05-22	79.59	79.59	78.93	79.29	3847496
2015-05-26	79.44	79.59	78.95	79.08	4691426
2015-05-27	79.49	80.49	79.32	80.30	4792248
2015-05-28	80.42	80.70	79.64	80.05	2968263
2015-05-29	79.96	80.01	79.00	79.32	3576684
2015-06-01	79.50	79.92	79.11	79.51	3181639
2015-06-02	79.20	80.14	78.91	80.00	3453004
2015-06-03	80.35	80.75	79.89	80.34	3440804
2015-06-04	79.98	80.50	79.57	79.96	5688092
2015-06-05	80.14	80.26	79.09	79.20	3922359
2015-06-08	79.25	79.25	78.63	78.89	3196003
2015-06-09	78.69	79.26	78.25	78.90	5471518
2015-06-10	79.67	79.80	79.05	79.67	4669961
2015-06-11	80.00	80.45	79.92	80.07	3575079
2015-06-12	79.60	80.15	79.41	79.47	2909082
2015-06-15	80.35	81.09	80.02	80.45	6228339
2015-06-16	80.48	81.47	80.05	80.97	4061054
2015-06-17	81.14	82.47	81.09	82.10	5215156
2015-06-18	82.10	83.41	82.10	83.19	6679999
2015-06-19	83.00	84.50	82.91	83.35	11601537
2015-06-22	84.23	84.33	83.65	84.23	4797852
2015-06-23	84.58	85.81	84.40	84.76	5916835
2015-06-24	84.72	84.86	83.99	84.34	3281250
2015-06-25	84.42	85.21	84.34	84.50	5008629
2015-06-26	84.49	84.65	83.85	84.08	6189117
2015-06-29	83.48	83.90	81.97	82.09	5224517
2015-06-30	82.65	83.00	81.57	81.63	5060036
2015-07-01	82.10	83.13	81.84	82.99	4087927
2015-07-02	83.06	83.43	82.15	82.27	3422008
2015-07-06	81.85	83.21	81.75	82.93	3539097
2015-07-07	83.09	84.48	82.75	84.45	5709143
2015-07-08	83.68	84.24	83.39	83.48	4087621
2015-07-09	84.20	84.33	83.02	83.04	3863962
2015-07-10	84.09	84.19	83.61	83.91	3271059
2015-07-13	84.67	84.74	84.10	84.10	3450767
2015-07-14	84.11	84.37	83.32	84.10	4095360
2015-07-15	84.10	84.55	83.44	84.46	2854121
2015-07-16	84.75	85.31	84.50	85.01	2972005
2015-07-17	84.70	85.01	84.44	84.69	2924557
2015-07-20	84.65	84.98	84.17	84.23	3261405
2015-07-21	84.18	84.25	82.15	82.28	6085901
2015-07-22	82.55	83.35	82.44	82.82	4350949
2015-07-23	82.89	82.95	81.62	81.65	3489575
2015-07-24	81.87	81.87	80.10	80.21	5294331
2015-07-27	79.87	79.88	79.13	79.49	4638190
2015-07-28	80.49	80.60	79.49	80.53	5457241
2015-07-29	80.69	82.02	80.60	81.84	5323515
2015-07-30	81.58	82.28	81.54	81.93	2991293
2015-07-31	82.28	82.36	81.71	81.85	2832213
2015-08-03	81.18	81.63	80.05	80.39	3595820
2015-08-04	80.31	80.78	79.71	80.05	4355603
2015-08-05	80.63	81.07	79.75	80.04	4303369
2015-08-06	80.00	80.34	78.62	79.54	4508173
2015-08-07	79.64	79.74	78.60	78.98	3153404
2015-08-10	79.45	79.69	78.82	78.97	2998447
2015-08-11	78.65	79.26	78.27	78.87	4188122
2015-08-12	78.55	79.24	77.09	79.00	5106765
2015-08-13	78.73	79.81	78.29	78.99	3322870
2015-08-14	78.98	79.62	78.73	79.35	3597932
2015-08-17	78.43	79.20	78.19	78.98	2908908
2015-08-18	78.60	80.73	78.60	80.30	7326720
2015-08-19	83.95	84.62	79.12	80.87	21173761
2015-08-20	80.35	81.67	79.81	80.66	7497614
2015-08-21	80.07	80.87	78.36	78.40	7982038
2015-08-24	73.90	77.58	71.91	75.28	10419054
2015-08-25	76.76	77.16	73.87	73.94	7554719
2015-08-26	75.76	77.14	74.36	76.84	8160039
2015-08-27	77.19	77.92	76.56	77.85	6929862
2015-08-28	77.79	78.80	77.56	78.03	4424913
2015-08-31	77.43	78.20	76.95	77.71	4477080
2015-09-01	76.42	76.84	74.99	75.39	6689993
2015-09-02	76.29	77.23	76.07	77.05	7527586
2015-09-03	77.53	78.47	77.16	77.45	4559187
2015-09-04	76.85	77.17	76.15	76.42	4112972
2015-09-08	77.69	78.44	76.98	78.38	4929109
2015-09-09	79.05	79.09	77.00	77.16	3349062
2015-09-10	76.71	77.75	76.60	77.07	4479025
2015-09-11	76.84	78.01	76.84	77.88	3346055
2015-09-14	77.65	77.86	76.58	77.15	2715331
2015-09-15	77.39	78.25	77.16	77.82	3423638
2015-09-16	77.78	78.62	77.64	78.50	3468937
2015-09-17	78.78	79.12	77.88	78.01	5668899
2015-09-18	77.34	77.90	76.49	76.62	6651621
2015-09-21	77.16	78.62	76.95	78.26	4180394
2015-09-22	77.60	78.12	77.28	78.05	3146400
2015-09-23	78.00	78.88	77.83	78.76	3940214
2015-09-24	78.46	79.18	77.93	79.06	3934200
2015-09-25	79.61	79.98	78.75	79.05	3055623
2015-09-28	78.99	79.17	77.39	77.67	4332796
2015-09-29	77.66	78.56	77.16	77.98	4816649
2015-09-30	78.82	78.94	78.18	78.66	4579561
2015-10-01	78.35	79.59	78.18	79.51	6393599
2015-10-02	78.07	79.57	77.40	79.53	4631086
2015-10-05	79.97	80.17	79.29	79.51	4708681
2015-10-06	79.33	79.46	77.37	78.10	4892762
2015-10-07	78.59	78.77	77.99	78.56	3311633
2015-10-08	78.54	79.66	78.39	78.69	3580629
2015-10-09	78.69	78.96	78.19	78.88	2857560
2015-10-12	78.88	79.38	78.86	79.21	1556805
2015-10-13	79.11	79.84	78.91	78.96	2910186
2015-10-14	79.26	80.11	74.56	76.20	18449248
2015-10-15	76.12	76.21	73.38	75.13	10162077
2015-10-16	75.37	75.39	74.70	75.05	4871642
2015-10-19	75.02	75.30	74.63	74.70	4639386
2015-10-20	74.83	75.30	74.38	74.40	5021809
2015-10-21	74.85	76.60	74.61	76.40	5860952
2015-10-22	76.57	77.17	75.96	77.11	4943810
2015-10-23	77.49	77.60	72.75	72.94	9443172
2015-10-26	73.25	74.76	73.18	74.02	6706663
2015-10-27	74.04	74.74	73.92	74.73	4083708
2015-10-28	75.09	76.28	74.70	76.23	4328090
2015-10-29	76.21	76.50	74.97	76.28	3815841
2015-10-30	76.17	77.92	76.09	77.18	4952668
2015-11-02	77.00	77.47	75.52	77.26	4147141
2015-11-03	77.38	78.50	77.20	78.23	3740840
2015-11-04	78.70	78.70	76.60	77.39	3727018
2015-11-05	77.14	78.21	76.60	78.15	3217566
2015-11-06	78.16	78.48	76.43	77.22	4483409
2015-11-09	77.39	77.54	74.92	76.23	5529815
2015-11-10	76.42	77.91	76.00	77.19	3943695
2015-11-11	76.40	76.63	73.95	74.87	7441061
2015-11-12	74.85	75.77	74.33	74.93	5801926
2015-11-13	73.71	73.71	71.54	71.89	8160952
2015-11-16	71.20	72.38	70.80	72.31	8938177
2015-11-17	73.58	74.38	72.41	72.91	9077648
2015-11-18	71.64	71.98	68.15	69.78	25042825
2015-11-19	70.00	71.48	69.85	70.55	8337112
2015-11-20	71.11	71.65	70.59	70.83	5994115
2015-11-23	71.06	72.90	71.00	72.28	5454099
2015-11-24	71.87	73.16	71.76	72.89	4802385
2015-11-25	73.22	73.62	72.95	73.16	5598709
2015-11-27	73.56	73.88	72.82	73.44	2596075
2015-11-30	73.78	73.78	72.12	72.50	7748854
2015-12-01	73.07	73.43	72.25	72.81	4361096
2015-12-02	72.80	73.01	71.86	71.93	5571087
2015-12-03	72.01	73.24	71.76	73.19	7226754
2015-12-04	73.12	74.24	73.11	73.90	6492860
2015-12-07	73.50	74.26	73.15	73.39	4991784
2015-12-08	73.08	73.36	72.49	72.66	3839514
2015-12-09	72.25	72.99	71.17	72.01	4235886
2015-12-10	72.35	73.05	72.10	72.37	4234608
2015-12-11	71.79	72.55	71.30	71.84	3764938
2015-12-14	71.83	72.99	71.63	72.72	4721091
2015-12-15	73.06	74.25	72.77	72.98	4581810
2015-12-16	73.03	74.04	73.00	73.80	3959130
2015-12-17	73.80	74.04	72.06	72.33	6749865
2015-12-18	71.86	72.18	70.70	71.37	7597718
2015-12-21	71.51	71.96	71.08	71.71	3727829
2015-12-22	72.09	72.94	71.87	72.61	3524522
2015-12-23	73.04	73.80	72.94	73.65	2592879
2015-12-24	73.46	73.59	72.76	73.17	1097659
2015-12-28	73.04	73.43	72.22	72.87	2427335
2015-12-29	73.47	75.00	73.34	74.44	4548308
2015-12-30	74.56	74.57	73.56	73.62	2143808
2015-12-31	73.21	73.21	72.47	72.61	3488211
2016-01-04	71.84	73.71	71.53	73.55	8233337
2016-01-05	73.74	75.24	73.63	74.84	8191879
2016-01-06	73.80	74.80	73.38	74.08	4921363
2016-01-07	73.58	76.00	73.49	73.88	11289916
2016-01-08	74.21	74.79	71.27	71.38	7748985
2016-01-11	71.53	72.75	70.51	72.42	6369670
2016-01-12	72.97	73.55	72.63	73.36	4851065
2016-01-13	73.29	73.75	71.55	71.64	5963492
2016-01-14	71.62	71.64	70.00	70.41	6283159
2016-01-15	68.84	70.59	68.84	70.08	7435771
2016-01-19	69.85	70.56	68.70	69.24	5645443
2016-01-20	68.22	68.62	66.46	67.59	9395726
2016-01-21	68.07	69.67	67.54	68.64	6869293
2016-01-22	69.18	69.98	69.14	69.72	3740831
2016-01-25	69.77	69.99	68.85	68.92	5312160
2016-01-26	69.39	70.65	69.01	70.44	4052994
2016-01-27	70.21	71.87	70.08	70.69	3961383
2016-01-28	71.31	71.44	70.18	70.99	4073324
2016-01-29	71.14	72.53	71.02	72.42	5184466
2016-02-01	71.25	73.21	70.33	72.83	4714851
2016-02-02	72.71	73.41	72.32	73.31	4635548
2016-02-03	73.86	73.94	71.60	72.57	5444865
2016-02-04	70.67	70.67	69.13	70.04	7650390
2016-02-05	70.04	70.75	69.45	69.56	3764205
2016-02-08	69.18	70.29	68.24	70.00	5392390
2016-02-09	69.80	70.47	68.97	69.86	5110628
2016-02-10	70.43	70.70	68.57	68.76	4691206
2016-02-11	68.32	69.17	67.65	68.05	3846109
2016-02-12	68.03	69.98	67.43	69.95	4651847
2016-02-16	70.62	71.56	69.70	71.50	3951974
2016-02-17	72.20	72.65	71.52	72.10	4933406
2016-02-18	70.95	72.67	69.50	72.53	5394762
2016-02-19	72.20	72.32	70.56	72.32	4390823
2016-02-22	72.51	73.25	72.26	72.47	4766449
2016-02-23	72.83	74.38	72.67	73.99	5823143
2016-02-24	74.39	77.00	73.40	76.94	15048367
2016-02-25	77.00	78.82	76.16	78.67	8383110
2016-02-26	78.90	78.97	77.32	78.43	5190053
2016-02-29	78.27	79.17	78.02	78.45	5226198
2016-03-01	79.12	81.05	78.88	80.96	7174397
2016-03-02	80.94	81.64	80.18	81.10	9385315
2016-03-03	80.51	80.69	78.57	79.71	11353919
2016-03-04	80.07	81.60	79.46	81.13	6059216
2016-03-07	80.53	81.20	80.25	80.82	4664995
2016-03-08	80.55	81.40	80.46	80.53	3981058
2016-03-09	81.00	81.50	80.59	81.21	3573213
2016-03-10	81.61	82.03	80.30	81.50	5694795
2016-03-11	81.89	82.45	81.52	81.87	4103345
2016-03-14	81.85	82.10	81.27	81.77	3544292
2016-03-15	81.36	81.89	81.18	81.65	3213261
2016-03-16	81.89	82.45	80.96	82.39	4065994
2016-03-17	82.26	83.32	82.26	83.02	5690252
2016-03-18	83.37	84.00	82.70	82.71	7754412
2016-03-21	82.50	82.90	82.13	82.20	4656002
2016-03-22	82.39	82.62	81.65	81.70	5264556
2016-03-23	81.73	82.35	81.50	81.50	4792681
2016-03-24	81.36	82.18	81.18	82.04	4305188
2016-03-28	82.38	83.44	82.31	82.80	5692998
2016-03-29	82.86	83.27	82.12	82.97	3576480
2016-03-30	83.42	83.90	82.97	83.60	3205899
2016-03-31	82.50	83.15	80.98	82.28	9481547
2016-04-01	81.76	83.19	81.76	82.76	4288785
2016-04-04	82.89	83.36	82.12	82.30	3753706
2016-04-05	82.15	82.60	81.81	82.10	4397239
2016-04-06	82.05	82.41	81.66	82.17	3885525
2016-04-07	81.95	82.32	81.00	81.57	4138843
2016-04-08	81.26	81.38	80.55	80.88	3958482
2016-04-11	80.94	81.34	79.71	79.77	4683049
2016-04-12	79.94	81.06	79.36	80.78	3338862
2016-04-13	81.11	81.67	80.49	81.56	2497859
2016-04-14	81.35	82.10	81.28	81.78	2689902
2016-04-15	82.07	83.06	82.00	82.60	3546963
2016-04-18	82.67	83.75	82.66	83.42	3717133
2016-04-19	83.50	84.14	83.39	83.98	3423654
2016-04-20	83.94	83.96	82.52	82.87	3737203
2016-04-21	83.08	83.63	82.50	82.75	3328896
2016-04-22	82.89	83.13	82.15	82.33	3208333
2016-04-25	82.15	82.60	81.60	82.60	3163662
2016-04-26	82.64	83.11	82.43	82.60	2933838
2016-04-27	82.67	83.57	82.20	83.29	3580220
2016-04-28	82.82	82.99	81.15	81.33	3833010
2016-04-29	80.60	80.68	79.01	79.50	6839280
2016-05-02	79.45	80.16	79.04	80.12	4891878
2016-05-03	79.97	80.34	79.57	79.99	3231320
2016-05-04	79.67	80.27	79.43	79.71	3214516
2016-05-05	79.56	79.71	77.62	78.13	5655516
2016-05-06	78.13	78.86	77.85	78.74	3467687
2016-05-09	79.09	80.30	78.77	79.93	4391543
2016-05-10	79.86	80.51	79.30	80.05	3855035
2016-05-11	77.06	77.37	75.68	75.70	11492700
2016-05-12	75.33	76.40	75.31	75.60	9124895
2016-05-13	75.26	75.39	73.78	73.32	9456788
2016-05-16	73.55	75.35	73.00	74.61	8756444
2016-05-17	74.65	75.10	73.06	73.61	9292814
2016-05-18	67.48	68.62	65.50	68.00	36439310
2016-05-19	68.16	68.71	66.79	67.06	12987727
2016-05-20	67.39	69.14	67.00	68.66	9325795
2016-05-23	68.78	69.05	67.86	67.93	7890239
2016-05-24	68.07	69.22	68.02	68.69	7586661
2016-05-25	68.82	69.68	68.32	69.28	8698459
2016-05-26	69.63	70.11	68.80	68.91	7017985
2016-05-27	68.98	69.53	68.76	68.90	4811940
2016-05-31	69.28	69.48	68.47	68.78	8560496
2016-06-01	68.96	68.96	68.01	68.41	8786674
2016-06-02	67.74	68.42	67.74	68.32	13664111
2016-06-03	68.38	69.03	68.07	68.65	7251048
2016-06-06	68.62	69.22	68.23	68.81	5623944
2016-06-07	69.22	69.64	68.19	68.24	5375445
2016-06-08	68.35	68.91	68.12	68.62	5708861
2016-06-09	68.58	68.87	67.36	67.69	6122931
2016-06-10	67.45	68.13	67.05	67.88	4743557
2016-06-13	67.85	68.09	66.84	66.89	4635149
2016-06-14	66.67	66.94	65.93	66.74	5271766
2016-06-15	66.98	67.85	66.89	67.27	5894720
2016-06-16	67.22	67.54	66.73	66.98	4967892
2016-06-17	67.01	68.09	66.87	67.50	7864256
2016-06-20	68.11	68.89	67.99	67.99	4327150
2016-06-21	68.27	68.84	67.67	68.30	4579790
2016-06-22	68.26	69.20	68.26	68.86	4421758
2016-06-23	69.37	70.20	69.29	69.78	7511109
2016-06-24	68.23	69.86	68.08	69.35	6760754
2016-06-27	69.05	69.72	67.90	69.45	5576938
2016-06-28	69.71	70.41	69.06	69.74	7325250
2016-06-29	69.76	70.58	69.68	70.00	6771275
2016-06-30	70.20	70.30	69.40	69.82	6502269
2016-07-01	69.64	70.50	69.60	70.05	5005435
2016-07-05	70.00	70.21	69.38	69.74	3311134
2016-07-06	69.54	70.54	69.45	70.51	3907771
2016-07-07	70.46	70.92	69.75	70.09	5088134
2016-07-08	70.67	71.57	70.46	71.31	4675385
2016-07-11	71.40	72.72	71.35	72.54	5264146
2016-07-12	72.49	73.60	72.44	73.52	6648505
2016-07-13	73.52	73.84	73.09	73.17	3607358
2016-07-14	73.59	74.22	73.49	73.49	4802014
2016-07-15	73.49	73.79	72.50	73.04	5205294
2016-07-18	72.88	74.02	72.88	73.96	3852589
2016-07-19	73.89	74.02	73.41	73.95	4255666
2016-07-20	74.20	74.50	73.96	74.48	2802318
2016-07-21	74.41	74.69	74.15	74.34	3284010
2016-07-22	74.50	75.00	74.17	74.92	2514501
2016-07-25	74.94	76.33	74.87	76.30	4207990
2016-07-26	76.38	77.38	76.03	76.22	5027230
2016-07-27	76.38	76.38	75.04	75.25	3161768
2016-07-28	75.04	75.23	74.05	74.79	4165933
2016-07-29	74.90	75.39	74.54	75.33	4969017
2016-08-01	74.84	75.56	74.67	75.51	3818161
2016-08-02	75.96	76.44	73.69	73.89	5072157
2016-08-03	73.21	74.11	72.16	74.10	5490134
2016-08-04	74.00	74.47	73.78	74.14	3095306
2016-08-05	74.51	75.11	74.34	74.94	3056570
2016-08-08	75.00	75.52	74.55	75.00	3022164
2016-08-09	73.62	73.62	71.74	72.61	7492563
2016-08-10	72.88	73.38	72.67	73.05	4037414
2016-08-11	75.15	75.18	73.53	74.01	6311362
2016-08-12	74.36	75.96	74.26	75.21	6670915
2016-08-15	75.58	76.23	75.27	75.53	5373376
2016-08-16	75.48	76.08	75.12	75.48	6924199
2016-08-17	70.48	71.65	69.90	70.63	19611514
2016-08-18	70.43	70.71	69.24	70.30	11650904
2016-08-19	70.11	70.72	69.99	70.12	5930769
2016-08-22	70.30	70.58	69.82	70.39	4548885
2016-08-23	70.59	71.50	70.59	71.05	5622696
2016-08-24	71.23	71.94	71.19	71.73	5780453
2016-08-25	71.41	72.10	70.59	70.81	5067950
2016-08-26	70.78	71.50	70.08	70.35	5023072
2016-08-29	70.43	71.14	70.30	71.05	3992230
2016-08-30	71.04	71.14	70.12	70.39	4031767
2016-08-31	70.17	70.85	69.93	70.19	5025088
2016-09-01	70.34	70.70	70.10	70.58	5199939
2016-09-02	70.95	71.43	70.46	70.81	7857048
2016-09-06	70.88	70.96	69.57	70.10	8235233
2016-09-07	69.94	70.42	69.81	70.30	5131516
2016-09-08	70.30	70.30	69.42	69.46	9141190
2016-09-09	69.04	69.42	68.75	69.00	6177793
2016-09-12	68.45	69.52	68.21	69.30	8167857
2016-09-13	69.10	69.45	68.82	68.94	9374923
2016-09-14	69.29	69.46	68.09	68.20	6637978
2016-09-15	68.06	69.32	67.92	69.21	5374772
2016-09-16	68.92	69.33	68.76	69.23	7138033
2016-09-19	69.38	69.77	68.87	68.89	4504553
2016-09-20	69.19	69.29	68.48	68.62	2988173
2016-09-21	69.15	69.64	68.72	69.47	4310961
2016-09-22	69.66	70.06	68.04	68.56	7619220
2016-09-23	68.37	68.98	68.30	68.77	3541859
2016-09-26	68.45	68.45	67.12	67.22	6902755
2016-09-27	68.05	68.50	67.73	68.29	5778369
2016-09-28	68.22	68.36	67.73	67.82	3376036
2016-09-29	67.85	68.27	67.67	67.72	2887308
2016-09-30	67.77	68.90	67.77	68.68	4900507
2016-10-03	68.50	69.03	68.38	68.68	3295871
2016-10-04	68.78	69.56	68.50	68.65	4376546
2016-10-05	68.62	68.72	67.63	67.74	4762294
2016-10-06	67.54	68.58	67.21	68.41	5032349
2016-10-07	68.61	69.21	68.48	69.04	3863103
2016-10-10	69.41	69.41	68.69	68.86	2724148
2016-10-11	68.79	69.02	68.28	68.39	3029888
2016-10-12	68.46	68.56	67.81	67.86	4279641
2016-10-13	67.67	68.18	67.31	67.89	3292090
2016-10-14	67.90	68.55	67.71	68.11	3818656
2016-10-17	67.98	68.00	67.09	67.24	4059496
2016-10-18	67.55	67.72	67.01	67.36	3011649
2016-10-19	67.63	67.70	67.12	67.53	2619614
2016-10-20	67.62	67.89	67.45	67.71	3961217
2016-10-21	67.43	68.45	67.25	68.23	3121799
2016-10-24	68.33	68.70	68.00	68.26	2545825
2016-10-25	68.00	68.33	67.80	67.95	2553058
2016-10-26	67.88	68.96	67.79	68.59	2846524
2016-10-27	68.59	68.78	67.49	67.62	3731161
2016-10-28	67.72	69.25	67.72	68.83	4114513
2016-10-31	68.78	69.25	68.51	68.73	3349469
2016-11-01	68.66	68.83	67.40	67.78	4019538
2016-11-02	67.72	68.49	67.35	68.26	3970626
2016-11-03	68.54	68.59	66.55	66.67	5068432
2016-11-04	66.72	67.31	66.52	66.53	3937253
2016-11-07	67.22	67.57	67.03	67.53	4777725
2016-11-08	67.36	67.74	66.65	67.05	5097538
2016-11-09	66.29	69.25	66.01	68.81	9570730
2016-11-10	69.67	72.20	69.39	70.54	9639342
2016-11-11	70.43	71.54	70.20	71.35	5330556
2016-11-14	71.07	72.88	70.85	72.17	7455374
2016-11-15	72.31	72.37	71.17	71.44	7693838
2016-11-16	77.50	78.30	75.56	76.03	22059179
2016-11-17	76.18	76.43	75.40	76.13	8064961
2016-11-18	75.90	76.39	75.69	76.19	6057511
2016-11-21	76.12	76.81	76.00	76.51	4477038
2016-11-22	76.89	78.13	76.86	77.87	5853334
2016-11-23	77.93	78.96	77.58	78.48	6783783
2016-11-25	78.85	79.33	78.42	78.61	2543818
2016-11-28	78.37	78.94	77.50	77.72	5405472
2016-11-29	78.00	78.69	77.75	78.41	4693985
2016-11-30	77.73	78.04	77.06	77.24	5819108
2016-12-01	76.86	78.58	76.59	77.82	6685299
2016-12-02	77.24	78.40	76.83	77.94	7523696
2016-12-05	78.01	78.08	76.80	76.98	7173255
2016-12-06	76.91	77.08	76.05	76.77	7704230
2016-12-07	76.79	77.18	76.10	76.97	6791043
2016-12-08	77.35	78.42	77.16	77.84	5090514
2016-12-09	77.44	77.69	76.88	77.39	4047724
2016-12-12	76.98	77.43	76.35	76.74	4489290
2016-12-13	77.00	78.06	76.49	77.67	4925649
2016-12-14	77.45	77.85	76.85	77.19	6045447
2016-12-15	77.14	77.70	76.79	76.98	4089392
2016-12-16	77.04	78.37	76.48	76.75	8217424
2016-12-19	76.58	77.64	76.52	77.04	2856602
2016-12-20	77.35	78.00	77.26	77.65	3504622
2016-12-21	77.37	77.87	77.12	77.13	2152416
2016-12-22	76.85	77.00	73.41	73.74	8438782
2016-12-23	73.98	74.48	73.29	73.50	3333675
2016-12-27	73.83	74.23	73.56	73.70	2200280
2016-12-28	73.75	73.98	72.75	72.83	2648487
2016-12-29	72.78	73.17	72.43	72.62	2795528
2016-12-30	72.71	72.93	71.88	72.23	3069205
2017-01-03	72.66	72.89	71.99	72.75	3907138
2017-01-04	73.10	74.24	73.10	73.81	5316224
2017-01-05	72.33	72.72	70.85	72.56	7096253
2017-01-06	71.98	72.23	71.18	71.44	5235096
2017-01-09	71.55	71.87	71.36	71.43	3814266
2017-01-10	71.38	72.01	71.01	71.43	4681789
2017-01-11	71.68	71.93	71.33	71.61	3479904
2017-01-12	71.43	71.71	70.79	71.25	4163181
2017-01-13	71.07	71.38	70.03	70.19	5332594
2017-01-17	70.76	72.08	70.63	70.94	5426688
2017-01-18	68.00	68.00	66.35	66.85	19063189
2017-01-19	66.33	66.88	65.06	65.39	12274917
2017-01-20	65.39	65.41	63.78	64.10	12983487
2017-01-23	64.07	64.55	63.55	63.85	7908974
2017-01-24	63.85	64.42	63.61	64.41	6084409
2017-01-25	64.73	65.17	64.66	65.00	5702524
2017-01-26	64.85	64.91	64.12	64.17	4393109
2017-01-27	64.55	64.77	62.94	63.70	7471961
2017-01-30	63.70	64.14	63.49	64.12	5220543
2017-01-31	63.80	64.50	63.45	64.48	5735135
2017-02-01	63.98	64.16	63.46	63.67	5307383
2017-02-02	63.91	64.17	63.66	63.68	5518350
2017-02-03	63.86	64.35	63.52	63.75	4965670
2017-02-06	63.77	63.95	63.36	63.42	6003260
2017-02-07	63.88	64.16	63.45	63.57	4256011
2017-02-08	63.51	64.91	63.38	64.77	4510987
2017-02-09	64.75	66.54	64.61	66.41	7754811
2017-02-10	66.51	66.96	65.22	65.73	5520829
2017-02-13	65.62	65.70	64.53	64.81	4218239
2017-02-14	64.52	65.66	64.52	65.65	5117112
2017-02-15	65.50	65.95	65.24	65.75	3974019
2017-02-16	65.77	65.85	65.03	65.20	3324994
2017-02-17	65.24	65.90	64.92	65.79	4235409
2017-02-21	66.26	66.39	65.79	66.21	4838643
2017-02-22	66.06	66.28	65.60	65.94	3029411
2017-02-23	66.04	66.15	64.87	64.98	4867949
2017-02-24	65.26	66.64	64.93	66.51	6909008
2017-02-27	66.39	67.08	66.23	66.91	6839214
2017-02-28	57.41	59.67	57.30	58.77	45305358
2017-03-01	58.78	59.33	57.35	57.83	22807965
2017-03-02	58.00	58.52	57.75	57.95	10976567
2017-03-03	58.24	58.28	57.09	57.35	9081381
2017-03-06	57.30	57.35	56.00	56.10	11313404
2017-03-07	56.10	56.43	55.05	55.14	13236473
2017-03-08	55.44	55.55	55.00	55.02	9417328
2017-03-09	55.00	55.35	54.41	55.20	10878125
2017-03-10	55.35	55.88	55.05	55.36	7591344
2017-03-13	55.38	55.61	54.84	55.19	7522155
2017-03-14	55.20	55.37	54.68	54.75	6000109
2017-03-15	54.60	54.71	54.12	54.57	8525531
2017-03-16	54.40	54.95	54.25	54.59	6354148
2017-03-17	54.70	54.78	54.29	54.29	14193773
2017-03-20	54.55	54.64	53.94	54.37	9163965
2017-03-21	54.41	54.46	53.23	53.39	9146733
2017-03-22	53.35	53.67	52.77	53.58	5868981
2017-03-23	53.48	53.64	53.05	53.14	5722368
2017-03-24	53.25	53.35	52.91	53.12	4351791
2017-03-27	53.00	53.75	52.85	53.33	7644406
2017-03-28	53.19	53.68	53.18	53.60	4395777
2017-03-29	53.65	55.58	53.55	55.15	9848633
2017-03-30	55.06	55.41	54.87	55.25	4870217
2017-03-31	55.20	55.77	55.13	55.19	7457846
2017-04-03	55.22	55.23	53.85	54.03	6970903
2017-04-04	53.82	53.99	52.98	53.43	6578316
2017-04-05	53.55	53.84	52.72	52.75	6810845
2017-04-06	53.16	54.13	53.07	53.57	8672416
2017-04-07	53.47	53.79	52.97	53.24	5782100
2017-04-10	53.48	54.34	53.40	53.79	4978139
2017-04-11	53.81	53.90	53.14	53.71	4917545
2017-04-12	53.36	53.53	53.19	53.40	4534822
2017-04-13	53.49	53.64	53.29	53.39	5087402
2017-04-17	53.36	53.68	53.10	53.68	4702403
2017-04-18	53.60	53.82	53.43	53.60	4371044
2017-04-19	53.79	54.38	53.71	53.89	5419567
2017-04-20	54.21	54.88	54.11	54.64	5843205
2017-04-21	54.54	55.13	54.54	54.78	5948272
2017-04-24	55.16	55.29	54.42	54.82	5717874
2017-04-25	54.90	55.16	54.80	55.15	4096700
2017-04-26	55.37	56.29	55.21	55.98	6273452
2017-04-27	55.98	56.17	55.68	56.09	3881204
2017-04-28	56.08	56.08	55.36	55.85	8427968
2017-05-01	55.81	56.00	55.52	55.77	5164479
2017-05-02	55.74	56.34	55.63	56.16	4017126
2017-05-03	56.14	57.54	55.92	57.34	7542837
2017-05-04	57.50	57.68	56.65	57.29	5508819
2017-05-05	57.33	57.58	56.83	57.32	4845484
2017-05-08	57.51	57.55	57.03	57.30	4553803
2017-05-09	57.41	58.65	57.35	58.08	8020652
2017-05-10	57.88	58.49	57.69	58.41	6954276
2017-05-11	57.75	57.87	55.94	56.06	13327024
2017-05-12	55.90	56.01	55.00	55.80	8957025
2017-05-15	55.32	56.14	55.21	55.35	8392933
2017-05-16	55.51	55.56	54.20	54.53	11944934
2017-05-17	56.96	56.97	55.04	55.04	23241063
2017-05-18	55.25	56.11	55.16	55.83	11919738
2017-05-19	56.13	56.44	55.70	55.99	9949468
2017-05-22	56.07	56.07	55.38	55.46	9528919
2017-05-23	55.40	55.43	54.44	54.49	7136819
2017-05-24	54.51	54.54	53.76	54.13	6845604
2017-05-25	54.34	54.56	54.01	54.20	7360357
2017-05-26	54.35	54.55	53.93	54.40	3738266
2017-05-30	54.51	55.11	54.36	54.94	5763640
2017-05-31	55.25	55.30	54.25	55.15	8401673
2017-06-01	55.25	55.89	55.07	55.66	5165327
2017-06-02	55.56	55.79	55.22	55.52	4485157
2017-06-05	55.57	55.68	54.93	55.63	4236794
2017-06-06	55.26	55.27	54.32	54.58	6395079
2017-06-07	54.70	54.83	54.27	54.47	5728222
2017-06-08	54.81	55.18	54.52	54.63	5767123
2017-06-09	54.96	57.07	54.73	56.90	7889208
2017-06-12	57.10	58.47	57.10	57.87	11661496
2017-06-13	57.70	57.84	56.75	57.38	5947562
2017-06-14	57.50	57.96	56.82	57.86	4337104
2017-06-15	56.98	57.75	55.33	55.46	10528011
2017-06-16	51.43	52.61	48.56	52.61	49491703
2017-06-19	52.87	52.91	50.64	51.71	14747221
2017-06-20	51.81	51.87	50.91	50.91	8795404
2017-06-21	50.96	51.79	50.44	50.52	9996460
2017-06-22	50.61	50.96	50.05	50.63	6746024
2017-06-23	50.60	50.92	50.38	50.76	6256671
2017-06-26	50.83	51.66	50.77	51.48	5804977
2017-06-27	51.41	52.34	51.36	52.07	6671628
2017-06-28	52.13	52.69	51.90	52.06	6148350
2017-06-29	52.25	52.63	51.74	52.09	4662957
2017-06-30	52.25	52.43	51.91	52.29	4008357
2017-07-03	52.53	52.88	52.33	52.65	2790919
2017-07-05	52.85	53.18	51.92	52.16	3960745
2017-07-06	52.00	52.08	51.37	51.44	3712665
2017-07-07	51.48	51.73	50.69	51.07	4882419
2017-07-10	51.15	51.17	50.04	50.18	6520045
2017-07-11	50.23	50.78	50.19	50.41	4594347
2017-07-12	50.48	51.16	50.46	50.87	4482132
2017-07-13	52.25	53.71	52.00	53.31	23218005
2017-07-14	53.48	53.54	53.06	53.23	5829178
2017-07-17	53.23	54.17	53.22	53.73	12487976
2017-07-18	53.58	53.97	53.26	53.73	4526296
2017-07-19	53.80	54.21	53.52	54.10	3954187
2017-07-20	54.16	54.93	53.98	54.58	6665914
2017-07-21	54.56	55.01	54.18	54.84	6355385
2017-07-24	54.65	54.86	54.02	54.05	5627145
2017-07-25	54.21	55.56	54.19	55.10	4506512
2017-07-26	55.06	55.16	54.27	54.96	3403388
2017-07-27	54.96	56.06	54.53	56.05	4489102
2017-07-28	56.00	56.36	55.64	56.11	5371968
2017-07-31	56.34	56.75	55.90	56.67	5662758
2017-08-01	56.58	56.88	56.14	56.86	4029009
2017-08-02	56.78	57.12	56.42	56.80	3677123
2017-08-03	56.96	57.38	56.38	57.04	5321706
2017-08-04	57.18	57.65	57.16	57.58	4462766
2017-08-07	57.57	57.97	57.50	57.88	3904191
2017-08-08	58.00	59.21	58.00	58.74	8129344
2017-08-09	58.57	58.58	57.38	57.87	6389443
2017-08-10	57.32	57.32	55.47	55.64	10853103
2017-08-11	55.34	55.92	55.11	55.03	6022770
2017-08-14	55.40	56.05	55.40	55.79	5775165
2017-08-15	55.73	55.78	54.25	54.35	9457262
2017-08-16	57.00	57.00	54.47	56.31	22059362
2017-08-17	56.53	57.06	55.41	56.12	15275188
2017-08-18	55.91	56.36	55.65	55.65	4738485
2017-08-21	55.86	57.12	55.61	56.56	11604165
2017-08-22	56.72	56.91	56.25	56.54	7969503
2017-08-23	56.40	56.89	56.16	56.46	4237830
2017-08-24	57.17	57.63	53.90	54.21	15836402
2017-08-25	54.41	55.40	54.05	55.01	6979927
2017-08-28	54.62	54.86	54.07	54.44	6368469
2017-08-29	54.19	54.86	54.05	54.55	4347842
2017-08-30	54.57	54.84	54.15	54.32	3494538
2017-08-31	54.28	55.00	54.18	54.53	6017827
2017-09-01	54.84	56.42	54.84	56.22	7047510
2017-09-05	56.13	57.41	56.12	57.35	7890396
2017-09-06	57.49	58.63	57.47	58.02	9376782
2017-09-07	58.31	58.86	57.85	58.42	6951144
2017-09-08	58.13	58.27	55.66	57.27	10951402
2017-09-11	57.56	57.84	57.11	57.29	6057516
2017-09-12	57.33	58.59	57.24	57.89	5313688
2017-09-13	57.97	60.12	57.93	59.51	8704722
2017-09-14	59.54	59.69	58.96	59.47	5057765
2017-09-15	59.44	60.09	59.13	59.96	6718706
2017-09-18	60.13	60.44	59.07	59.09	5133106
2017-09-19	59.20	59.74	58.76	59.35	3944041
2017-09-20	59.42	59.49	58.66	59.26	4830507
2017-09-21	59.15	59.15	58.00	58.33	5395405
2017-09-22	58.41	59.05	58.17	58.99	3510618
2017-09-25	58.00	59.29	57.95	58.55	5990386
2017-09-26	58.55	59.08	58.34	58.59	4210951
2017-09-27	58.56	59.01	57.85	58.87	4279400
2017-09-28	58.90	59.51	58.74	58.91	5183620
2017-09-29	59.10	59.57	58.68	59.01	3816938
2017-10-02	58.79	59.08	57.70	58.89	3909937
2017-10-03	59.05	59.24	58.44	58.58	3579963
2017-10-04	58.68	58.93	58.52	58.66	3037888
2017-10-05	58.69	58.89	58.31	58.38	4868812
2017-10-06	57.54	57.66	56.73	57.12	8925574
2017-10-09	57.30	57.30	55.77	56.25	100995279
2017-10-10	56.80	57.85	56.58	57.60	7359333
2017-10-11	57.79	59.67	57.73	59.15	11676598
2017-10-12	59.01	60.25	58.54	60.19	8970667
2017-10-13	60.25	61.56	59.95	60.85	6800544
2017-10-16	60.36	60.75	59.57	60.15	4602228
2017-10-17	60.17	60.56	59.86	60.17	3285880
2017-10-18	60.17	60.58	60.00	60.03	3538579
2017-10-19	59.83	60.54	59.62	60.43	4201326
2017-10-20	60.68	61.80	60.54	61.76	6053790
2017-10-23	61.81	63.62	61.66	62.58	8877816
2017-10-24	62.87	63.24	62.30	62.93	5644673
2017-10-25	62.74	62.97	61.37	61.92	6352468
2017-10-26	62.10	62.67	61.64	62.01	4287340
2017-10-27	61.45	61.56	59.86	60.26	6964433
2017-10-30	60.18	60.20	59.31	59.55	6162174
2017-10-31	59.49	59.76	58.91	59.04	6458136
2017-11-01	58.80	59.42	58.62	58.86	4710541
2017-11-02	59.14	59.95	58.60	59.79	4790541
2017-11-03	59.67	60.12	59.29	59.36	3992458
2017-11-06	59.30	59.40	58.71	59.29	4538741
2017-11-07	59.07	59.11	57.66	57.89	6587569
2017-11-08	57.86	58.95	57.38	58.37	4921568
2017-11-09	57.66	60.15	57.19	59.90	8496164
2017-11-10	59.91	61.41	59.91	61.40	6854543
2017-11-13	61.40	61.95	60.15	59.78	6608755
2017-11-14	59.59	60.31	59.15	60.09	8018716
2017-11-15	56.26	57.91	54.04	54.16	34811172
2017-11-16	54.51	55.32	54.13	55.10	12744706
2017-11-17	55.76	58.74	55.72	58.14	16719410
2017-11-20	57.97	58.21	57.11	57.88	7972995
2017-11-21	57.85	58.07	56.79	57.25	6318423
2017-11-22	57.42	57.76	57.07	57.49	2867640
2017-11-24	58.05	58.13	55.83	55.88	5892390
2017-11-27	56.20	56.39	55.25	55.84	8277456
2017-11-28	56.02	56.75	55.42	56.62	6312093
2017-11-29	56.82	61.78	56.82	61.68	18820853
2017-11-30	61.65	63.10	59.84	59.90	14923067
2017-12-01	60.00	60.47	58.90	59.51	8317976
2017-12-04	60.65	63.03	60.54	62.56	11463103
2017-12-05	62.39	62.48	60.45	62.20	8184257
2017-12-06	62.10	62.28	60.55	60.72	5562276
2017-12-07	60.88	61.66	60.50	61.37	3965335
2017-12-08	61.10	61.83	60.65	61.37	3666487
2017-12-11	61.58	62.17	61.15	61.76	4315287
2017-12-12	61.76	61.95	60.88	61.02	4769315
2017-12-13	60.85	62.83	60.80	62.67	7998128
2017-12-14	63.07	63.70	61.89	61.94	6332036
2017-12-15	62.71	63.20	62.35	62.61	9152056
2017-12-18	63.35	64.42	63.35	64.08	6372484
2017-12-19	64.33	64.64	63.87	64.06	6424939
2017-12-20	64.20	65.24	64.17	64.48	8163829
2017-12-21	64.60	65.74	64.52	65.22	7640858
2017-12-22	65.47	65.47	64.67	65.39	3938890
2017-12-26	65.40	66.45	65.25	65.82	2637746
2017-12-27	66.00	66.11	65.07	65.14	3510584
2017-12-28	65.23	65.41	64.60	64.82	2467514
2017-12-29	65.21	65.74	64.89	65.25	5058071
2018-01-02	65.95	68.13	65.95	67.63	8509007
2018-01-03	68.63	68.84	67.10	67.17	6057471
2018-01-04	67.23	67.82	65.06	65.85	7124496
2018-01-05	66.38	66.74	65.95	66.55	5549663
2018-01-08	67.20	68.32	66.25	67.18	8337187
2018-01-09	69.52	70.02	68.50	69.14	18160831
2018-01-10	69.41	71.76	69.30	70.73	10985166
2018-01-11	70.90	74.06	70.50	74.00	12185998
2018-01-12	74.54	77.00	74.45	76.80	14845951
2018-01-16	76.88	77.58	74.64	74.96	10167886
2018-01-17	74.99	77.25	74.83	76.82	7083696
2018-01-18	76.86	77.91	76.26	77.90	7668552
2018-01-19	78.17	78.17	76.89	78.10	7808136
2018-01-22	78.11	78.64	77.57	78.58	5621598
2018-01-23	78.58	78.70	77.84	78.12	5372678
2018-01-24	78.29	78.29	76.37	76.89	9765064
2018-01-25	77.55	77.56	75.76	76.30	6347651
2018-01-26	76.62	77.02	75.82	76.95	4981242
2018-01-29	76.67	77.14	76.38	76.80	3489411
2018-01-30	76.39	76.70	74.82	75.10	5626261
2018-01-31	75.39	75.75	74.60	75.22	8706323
2018-02-01	74.63	75.65	74.15	74.97	4649130
2018-02-02	74.28	74.49	72.72	72.95	6807824
2018-02-05	72.45	74.17	70.51	70.77	6518197
2018-02-06	69.54	73.06	68.39	72.71	8051554
2018-02-07	72.53	74.15	72.34	73.25	6521872
2018-02-08	73.51	73.89	71.07	71.11	5705455
2018-02-09	71.81	72.97	68.91	72.45	7733215
2018-02-12	73.13	73.23	71.53	71.88	4624506
2018-02-13	71.86	73.95	71.68	73.88	4417541
2018-02-14	74.29	76.62	74.06	75.35	7388726
2018-02-15	75.72	76.21	75.12	76.04	3428640
2018-02-16	76.14	76.81	75.31	75.70	4278959
2018-02-20	72.84	73.84	71.68	72.86	7085994
2018-02-21	73.22	74.68	72.92	72.96	8645235
2018-02-22	73.49	75.96	73.47	75.03	6987057
2018-02-23	75.52	76.30	74.29	75.41	5475570
2018-02-26	76.25	76.99	75.18	76.90	5779338
2018-02-27	77.74	78.43	75.27	75.57	6234349
2018-02-28	76.06	76.68	75.41	75.41	5520482
2018-03-01	75.51	75.55	73.00	74.13	7084406
2018-03-02	73.63	75.48	73.30	75.15	4956236
2018-03-05	74.77	75.75	73.95	75.14	7654766
2018-03-06	74.25	74.64	69.94	71.79	20019672
2018-03-07	71.06	72.14	70.58	71.43	7684566
2018-03-08	71.43	71.58	69.15	69.75	8753859
2018-03-09	70.38	70.82	69.33	70.49	6813029
2018-03-12	70.05	70.99	69.81	70.67	3665141
2018-03-13	71.00	72.10	70.88	71.17	4485810
2018-03-14	71.44	71.72	70.38	70.65	4683651
2018-03-15	71.28	71.50	70.28	70.63	6528599
2018-03-16	70.55	71.43	70.41	70.99	7296979
2018-03-19	70.92	71.32	70.11	70.34	3214855
2018-03-20	70.60	71.77	70.51	71.56	5015043
2018-03-21	71.18	71.50	70.14	70.14	3792598
2018-03-22	69.85	70.48	68.81	68.89	6613977
2018-03-23	69.72	70.21	67.77	67.88	5260995
2018-03-26	68.67	70.63	68.65	70.28	4893932
2018-03-27	70.79	70.90	68.23	68.51	6896478
2018-03-28	68.74	71.77	68.74	69.18	8052368
2018-03-29	69.23	69.87	68.87	69.43	7594251
2018-04-02	69.03	69.38	67.44	68.98	5903030
2018-04-03	69.39	69.94	69.01	69.53	3484184
2018-04-04	68.88	71.93	68.85	71.86	5200240
2018-04-05	71.96	72.58	70.74	72.44	4525128
2018-04-06	71.77	73.42	71.52	72.29	6360118
2018-04-09	72.45	72.72	71.41	71.48	3093337
2018-04-10	72.86	73.01	71.83	72.79	4654574
2018-04-11	72.48	73.51	72.14	72.82	3545660
2018-04-12	73.13	73.59	72.11	72.43	3020221
2018-04-13	72.78	72.79	71.14	71.52	3824424
2018-04-16	71.94	72.43	71.47	72.00	4837562
2018-04-17	72.81	72.94	72.39	72.45	3066528
2018-04-18	72.73	73.46	72.42	72.53	3211120
2018-04-19	72.31	72.31	70.18	70.98	5816528
2018-04-20	71.13	71.64	70.12	70.32	4110014
2018-04-23	70.75	71.08	69.76	70.95	3346001
2018-04-24	70.97	71.96	70.20	70.53	3946115
2018-04-25	70.25	71.67	69.90	71.14	2590905
2018-04-26	71.32	72.14	71.09	71.88	3112746
2018-04-27	71.51	73.08	71.39	72.85	3711756
2018-04-30	72.80	73.69	72.49	72.60	4810212
2018-05-01	71.87	72.30	71.07	71.07	5619552
2018-05-02	70.61	71.52	69.44	71.45	4603359
2018-05-03	71.43	71.63	70.57	71.15	3217258
2018-05-04	70.65	71.39	69.93	71.05	2609496
2018-05-07	70.92	70.94	68.90	69.33	5927702
2018-05-08	69.31	70.01	69.04	69.42	3852318
2018-05-09	68.68	70.12	68.33	69.93	4122941
2018-05-10	69.75	70.50	69.17	70.24	3574232
2018-05-11	69.94	70.34	69.30	70.25	3032164
2018-05-14	70.64	73.13	70.59	72.28	7312677
2018-05-15	72.33	73.45	72.21	73.08	5000003
2018-05-16	73.98	75.69	73.94	75.23	8596197
2018-05-17	75.18	76.38	75.10	75.83	5475988
2018-05-18	76.19	76.55	75.60	75.94	4317647
2018-05-21	76.63	77.19	76.30	76.87	5073921
2018-05-22	77.00	77.63	75.19	75.47	7550119
2018-05-23	71.47	72.96	70.86	71.17	17346573
2018-05-24	71.25	71.53	70.08	70.94	8246294
2018-05-25	71.18	71.96	70.93	71.21	5983993
2018-05-29	71.00	71.76	70.70	71.70	6711029
2018-05-30	72.00	74.05	71.61	73.47	7652206
2018-05-31	73.15	73.60	72.37	72.89	6418918
2018-06-01	72.93	73.64	72.58	72.80	4017285
2018-06-04	73.25	76.82	73.24	76.35	7618981
2018-06-05	76.32	78.84	75.77	78.50	8824736
2018-06-06	78.60	78.79	77.64	77.90	4396681
2018-06-07	78.70	79.36	78.08	78.35	5668029
2018-06-08	78.19	78.94	77.86	78.02	4815168
2018-06-11	78.27	79.36	77.88	79.06	4291363
2018-06-12	79.48	79.59	78.36	79.07	4251877
2018-06-13	79.43	79.51	78.00	78.02	3502659
2018-06-14	78.23	78.82	77.02	77.22	4246756
2018-06-15	77.28	77.40	76.34	77.25	6780023
2018-06-18	76.33	77.92	76.19	77.12	3341021
2018-06-19	76.63	76.96	75.92	76.57	3926737
2018-06-20	77.16	77.24	74.50	75.39	5147622
2018-06-21	75.39	77.23	75.24	76.14	4260960
2018-06-22	76.73	76.87	75.58	76.04	3357803
2018-06-25	76.12	77.15	76.09	76.84	6191470
2018-06-26	76.65	77.08	76.24	76.33	3575918
2018-06-27	76.36	78.50	76.36	76.87	4328098
2018-06-28	76.74	77.11	75.00	75.60	4670652
2018-06-29	76.33	76.97	76.04	76.12	3438439
2018-07-02	75.75	76.15	74.78	75.77	3518838
2018-07-03	75.98	77.50	75.96	76.63	1993296
2018-07-05	76.73	76.88	75.59	76.55	2772090
2018-07-06	76.20	77.13	75.45	76.79	2412565
2018-07-09	77.15	78.26	77.10	77.76	3397063
2018-07-10	78.03	78.48	77.75	78.30	3831415
2018-07-11	77.89	78.21	76.96	77.58	3001128
2018-07-12	78.18	78.18	75.98	76.50	3472611
2018-07-13	76.96	78.37	76.96	77.72	2958988
2018-07-16	77.50	77.72	76.19	77.21	3405611
2018-07-17	77.03	78.19	76.87	77.27	3179134
2018-07-18	77.42	77.81	76.62	76.85	4161028
2018-07-19	77.09	78.84	77.04	78.46	5180237
2018-07-20	78.28	78.64	77.63	77.76	2953730
2018-07-23	77.95	78.93	77.88	78.69	3415907
2018-07-24	78.95	80.06	78.85	79.36	5504404
2018-07-25	79.60	80.18	79.16	79.99	3656888
2018-07-26	79.96	81.29	79.54	79.86	4409597
2018-07-27	80.45	81.00	79.66	80.13	3362133
2018-07-30	80.19	81.29	80.19	81.21	3781956
2018-07-31	81.02	81.29	80.53	80.68	3959480
2018-08-01	80.60	80.91	78.34	78.95	4204821
2018-08-02	78.93	80.94	78.81	80.76	4180068
2018-08-03	81.04	81.95	81.01	81.45	3142622
2018-08-06	81.19	81.78	81.08	81.61	2467248
2018-08-07	81.96	82.80	81.80	82.24	2910722
2018-08-08	82.24	82.51	81.68	82.39	2674148
2018-08-09	82.51	83.06	82.23	82.62	3025198
2018-08-10	82.30	83.17	82.23	82.71	2343280
2018-08-13	82.99	83.19	81.65	81.42	3896203
2018-08-14	82.10	82.89	82.01	82.68	4680358
2018-08-15	82.01	82.11	79.37	80.69	6191742
2018-08-16	82.09	82.41	81.11	82.07	6604048
2018-08-17	82.45	84.14	82.35	83.04	7431854
2018-08-20	83.20	83.47	82.53	83.32	5699305
2018-08-21	83.38	83.72	82.44	83.27	8030033
2018-08-22	88.05	88.89	84.48	85.94	19633841
2018-08-23	86.25	87.19	85.85	86.71	7409591
2018-08-24	86.44	87.73	86.14	87.31	4505340
2018-08-27	87.38	87.59	86.22	86.60	3940252
2018-08-28	86.96	87.63	86.45	86.70	3954007
2018-08-29	86.92	87.75	86.21	87.63	3307353
2018-08-30	87.01	87.73	86.77	87.31	2940459
2018-08-31	86.80	87.59	86.80	87.50	3469393
2018-09-04	87.41	88.98	87.41	88.95	3562730
2018-09-05	88.93	89.42	88.15	88.60	7113939
2018-09-06	89.20	90.20	88.80	88.88	4504871
2018-09-07	88.98	89.99	88.21	88.74	4614939
2018-09-10	89.40	90.39	88.92	89.26	4155969
2018-09-11	89.39	89.83	88.73	88.80	3070229
2018-09-12	88.94	89.20	88.27	88.65	2920455
2018-09-13	88.63	88.94	87.95	88.08	3756476
2018-09-14	88.12	88.52	87.54	87.94	3433324
2018-09-17	88.18	88.21	87.14	87.28	2857287
2018-09-18	86.96	87.97	86.65	87.68	5014167
2018-09-19	87.68	87.94	86.38	87.16	3218466
2018-09-20	87.37	87.64	86.72	87.38	3242087
2018-09-21	87.53	88.66	87.06	87.31	6707490
2018-09-24	87.21	88.53	87.04	87.24	3475680
2018-09-25	87.42	87.99	86.86	87.31	2949629
2018-09-26	87.45	88.37	87.26	87.89	3880092
2018-09-27	87.84	88.24	87.38	87.51	3075807
2018-09-28	87.66	88.29	87.48	88.21	3924043
2018-10-01	88.33	88.79	88.21	88.47	3154796
2018-10-02	88.36	89.39	86.42	86.62	4258848
2018-10-03	86.73	86.75	85.65	85.97	4270659
2018-10-04	85.84	86.52	84.42	84.84	5473279
2018-10-05	84.85	85.23	83.81	84.52	5075257
2018-10-08	84.39	85.56	84.17	85.40	3732030
2018-10-09	85.49	86.80	85.49	85.66	3330916
2018-10-10	85.67	86.81	85.07	85.20	4952601
2018-10-11	85.42	86.13	82.70	82.80	5091418
2018-10-12	84.09	85.76	83.77	84.61	5129177
2018-10-15	84.56	85.31	84.32	84.60	3345566
2018-10-16	85.14	86.07	84.55	85.81	2691683
2018-10-17	85.56	85.95	83.54	84.42	4191825
2018-10-18	83.59	84.58	82.00	83.36	4242644
2018-10-19	83.73	83.77	81.92	82.02	5464350
2018-10-22	82.50	83.78	82.50	83.23	3420244
2018-10-23	81.28	82.95	81.07	82.67	4517492
2018-10-24	82.59	84.30	82.11	82.27	5098796
2018-10-25	83.18	84.58	82.65	83.83	5311596
2018-10-26	83.72	84.26	81.81	81.94	6129126
2018-10-29	82.78	85.52	82.51	84.10	5352952
2018-10-30	84.80	86.47	84.55	85.77	5767600
2018-10-31	86.47	86.47	83.52	83.63	6674167
2018-11-01	83.51	84.38	82.98	84.23	4388609
2018-11-02	84.76	85.67	83.46	84.41	3637613
2018-11-05	84.56	85.52	84.11	85.35	3670734
2018-11-06	85.44	85.67	84.93	85.59	3837662
2018-11-07	87.51	87.66	85.76	86.76	6778291
2018-11-08	87.00	87.86	86.79	87.60	4477859
2018-11-09	87.44	87.93	86.67	86.94	3489955
2018-11-12	87.17	87.29	85.24	85.47	4720788
2018-11-13	85.62	85.98	83.94	84.32	4328425
2018-11-14	84.52	85.60	82.61	83.13	5625549
2018-11-15	82.85	82.85	80.07	80.76	7119031
2018-11-16	79.45	80.16	78.21	79.68	8260889
2018-11-19	79.93	80.40	77.56	77.15	9143990
2018-11-20	67.99	71.50	66.12	69.03	20866382
2018-11-21	70.00	70.25	68.08	69.26	11724738
2018-11-23	69.19	69.37	67.21	67.35	5652555
2018-11-26	68.07	69.34	68.07	69.25	10028751
2018-11-27	69.09	71.71	68.68	71.38	13392513
2018-11-28	71.39	71.89	69.82	71.88	8457202
2018-11-29	71.45	71.54	69.76	71.17	6718379
2018-11-30	70.94	71.67	70.34	70.96	7100442
2018-12-03	72.43	72.64	70.81	72.34	7747469
2018-12-04	72.06	72.48	68.50	69.31	9762023
2018-12-06	68.70	69.60	67.35	69.54	6304401
2018-12-07	69.17	69.87	67.33	67.81	5471545
2018-12-10	67.76	68.53	66.57	68.32	5751077
2018-12-11	68.74	68.81	66.07	66.78	5756488
2018-12-12	67.85	68.32	67.25	67.79	5451351
2018-12-13	67.42	68.67	65.96	66.68	5866839
2018-12-14	66.20	67.92	66.02	67.17	6472141
2018-12-17	66.70	66.71	63.76	64.32	8576395
2018-12-18	64.72	65.78	64.57	65.31	7074302
2018-12-19	65.84	65.95	62.47	62.83	6705349
2018-12-20	62.65	63.33	60.74	61.70	8216165
2018-12-21	61.77	63.51	60.81	61.13	8825086
2018-12-24	60.71	62.71	60.15	61.55	3623371
2018-12-26	62.40	65.23	61.99	65.11	6157312
2018-12-27	64.37	64.89	62.16	64.71	5705968
2018-12-28	65.18	65.88	64.43	64.96	4193259
2018-12-31	65.33	66.18	65.22	66.09	4178477
2019-01-02	65.06	66.85	64.76	66.44	4549299
2019-01-03	66.13	66.63	65.41	65.53	4562206
2019-01-04	66.24	66.88	65.45	66.43	4825860
2019-01-07	66.81	69.88	66.81	69.68	7630638
2019-01-08	70.18	70.48	68.31	69.61	6755953
2019-01-09	69.38	70.98	68.78	70.29	6025085
2019-01-10	67.95	68.33	66.53	68.29	13913673
2019-01-11	68.30	70.04	68.06	69.61	5025954
2019-01-14	69.15	69.85	68.63	68.84	4568045
2019-01-15	68.76	68.76	67.80	68.21	3770379
2019-01-16	68.06	68.63	67.60	67.85	4888876
2019-01-17	67.51	69.66	67.17	69.37	4133247
2019-01-18	69.97	70.88	69.83	70.68	4484078
2019-01-22	70.38	71.04	69.66	70.28	5763982
2019-01-23	70.84	71.45	69.33	70.32	4446562
2019-01-24	70.55	70.90	69.82	70.61	4057032
2019-01-25	71.05	72.44	70.94	72.39	5544588
2019-01-28	72.02	72.22	71.21	72.12	3511148
2019-01-29	72.12	72.19	71.30	71.70	3320733
2019-01-30	72.30	72.65	71.31	72.33	3789326
2019-01-31	72.31	73.07	72.07	73.00	6699700
2019-02-01	73.10	73.10	70.46	71.17	5916192
2019-02-04	71.21	72.56	70.81	72.44	3622264
2019-02-05	72.71	73.05	72.25	72.77	3526297
2019-02-06	72.63	72.74	71.87	72.51	3399332
2019-02-07	72.04	72.54	71.48	71.86	3711771
2019-02-08	71.70	72.18	70.74	70.88	4146220
2019-02-11	70.78	70.79	69.07	70.15	6660965
2019-02-12	70.70	71.18	70.26	70.41	4505451
2019-02-13	70.61	72.76	69.97	72.57	7187025
2019-02-14	71.73	72.99	71.11	72.18	4624820
2019-02-15	72.56	73.38	72.23	72.20	3835820
2019-02-19	72.93	73.71	72.02	73.30	6867952
2019-02-20	73.43	73.63	72.49	72.71	5005612
2019-02-21	72.76	72.97	71.68	72.03	3985269
2019-02-22	72.21	72.64	71.80	72.25	3144996
2019-02-25	72.83	73.59	72.61	73.10	7782007
2019-02-26	72.92	73.22	71.71	72.29	5370854
2019-02-27	72.31	73.48	72.30	73.02	5164784
2019-02-28	73.12	73.12	72.27	72.64	5375787
2019-03-01	73.59	74.46	71.96	72.94	6833772
2019-03-04	73.45	73.97	72.45	72.67	7383786
2019-03-05	76.49	76.56	74.12	76.00	17015083
2019-03-06	76.82	77.44	76.13	76.90	7874162
2019-03-07	76.33	76.99	75.52	76.17	5617920
2019-03-08	75.88	75.95	74.79	75.81	4581989
2019-03-11	75.82	76.30	75.44	76.27	3435918
2019-03-12	76.44	76.50	75.77	76.18	3646239
2019-03-13	76.26	77.37	76.18	77.12	3796625
2019-03-14	76.66	76.80	76.05	76.49	3779459
2019-03-15	76.73	76.88	76.07	76.66	5274209
2019-03-18	76.92	78.01	76.92	77.88	3923707
2019-03-19	78.33	78.77	78.01	78.46	4192272
2019-03-20	78.43	78.45	77.40	77.54	4325269
2019-03-21	78.20	79.93	78.20	79.49	5322152
2019-03-22	79.15	79.59	78.25	78.32	3174534
2019-03-25	78.31	79.28	78.05	78.53	2911396
2019-03-26	79.16	80.03	79.05	79.63	3493843
2019-03-27	79.68	80.64	79.55	79.82	3609368
2019-03-28	80.09	81.56	79.87	80.32	5394126
2019-03-29	80.74	80.77	79.85	80.26	3886669
2019-04-01	80.61	80.61	79.30	79.97	4733977
2019-04-02	79.60	80.26	79.36	79.46	2909158
2019-04-03	79.74	79.86	79.19	79.31	3251874
2019-04-04	79.18	81.56	79.16	81.38	4396222
2019-04-05	81.06	81.58	80.60	80.94	4234646
2019-04-08	80.91	82.23	80.86	81.93	4609000
2019-04-09	81.18	81.38	80.37	80.66	4863755
2019-04-10	80.93	81.41	80.24	80.75	2265365
2019-04-11	80.70	81.08	80.14	80.45	2627878
2019-04-12	81.00	81.50	80.44	80.73	3517241
2019-04-15	80.84	82.13	80.69	81.98	3306283
2019-04-16	82.39	82.46	81.65	81.97	2663624
2019-04-17	82.40	83.40	82.30	82.68	3044961
2019-04-18	82.76	83.48	82.44	83.26	3162904
2019-04-22	83.16	83.65	81.93	82.02	3331283
2019-04-23	81.64	82.26	80.29	82.16	6238520
2019-04-24	81.67	83.34	81.67	82.88	2660026
2019-04-25	82.79	82.79	81.65	81.74	3796990
2019-04-26	77.12	78.36	74.73	77.12	12352818
2019-04-29	78.42	78.48	76.97	77.80	9097003
2019-04-30	78.06	78.14	77.01	77.42	5339778
2019-05-01	77.80	78.04	75.62	75.67	5463155
2019-05-02	76.08	77.00	75.74	76.42	4456263
2019-05-03	75.97	77.00	75.32	75.94	5774738
2019-05-06	75.00	76.15	74.75	75.98	4008671
2019-05-07	75.45	75.82	74.47	75.04	4437172
2019-05-08	75.12	75.78	74.30	75.41	3997698
2019-05-09	74.95	75.56	74.23	75.11	4549265
2019-05-10	74.66	75.09	73.33	74.64	5200440
2019-05-13	73.29	73.53	71.37	71.04	6055173
2019-05-14	70.97	71.77	70.03	71.26	8063079
2019-05-15	70.94	71.22	70.26	70.81	5578927
2019-05-16	71.49	71.94	70.62	70.78	4476182
2019-05-17	70.14	71.59	70.09	70.89	3891424
2019-05-20	71.42	72.32	71.10	72.08	5750408
2019-05-21	71.26	72.95	70.71	71.96	7705858
2019-05-22	77.01	79.19	76.80	77.56	20777816
2019-05-23	77.81	79.59	76.82	79.40	11619583
2019-05-24	79.60	81.66	79.58	81.57	7851656
2019-05-28	81.78	82.25	80.69	80.77	6522741
2019-05-29	80.03	80.19	79.13	79.64	5772554
2019-05-30	80.01	80.79	79.90	80.39	3996929
2019-05-31	79.79	80.59	79.41	80.45	4137102
2019-06-03	80.60	83.76	80.56	82.95	7071913
2019-06-04	83.35	85.96	83.25	85.85	7952659
2019-06-05	86.38	87.41	85.13	85.49	6744509
2019-06-06	85.48	86.04	84.70	85.70	4558385
2019-06-07	86.26	87.43	86.05	86.85	5214068
2019-06-10	87.34	87.98	87.15	87.55	3019654
2019-06-11	88.00	88.64	87.63	87.85	4285057
2019-06-12	87.91	88.39	87.59	88.26	3650884
2019-06-13	88.46	89.15	87.97	88.30	3200281
2019-06-14	88.33	88.73	87.27	87.79	4300938
2019-06-17	87.46	87.60	86.28	87.14	4194469
2019-06-18	87.51	87.61	86.28	86.47	4389069
2019-06-19	86.54	86.75	85.63	86.16	4088441
2019-06-20	86.66	86.69	85.48	86.21	3814787
2019-06-21	86.36	88.60	86.06	87.60	7847595
2019-06-24	87.46	87.99	86.45	86.72	3059146
2019-06-25	87.14	87.25	85.56	85.70	5061283
2019-06-26	86.06	86.60	85.53	85.59	2978108
2019-06-27	85.61	86.19	85.29	85.87	2941572
2019-06-28	85.80	87.13	85.75	86.61	5284127
2019-07-01	87.55	88.84	86.01	86.94	4782646
2019-07-02	86.91	87.05	86.24	87.04	2323557
2019-07-03	87.50	87.98	87.42	87.90	1532928
2019-07-05	87.75	88.78	87.44	88.64	2032015
2019-07-08	88.55	89.41	87.95	88.91	4734354
2019-07-09	88.47	89.40	87.80	87.80	3986931
2019-07-10	87.85	88.00	85.68	85.85	5638365
2019-07-11	86.40	87.22	86.06	86.47	5307719
2019-07-12	87.05	88.88	86.73	87.53	4731964
2019-07-15	87.55	88.21	86.45	86.80	3174192
2019-07-16	87.42	88.82	87.10	88.31	5276853
2019-07-17	88.05	88.12	87.21	87.86	3671093
2019-07-18	87.51	88.52	87.03	88.50	3847940
2019-07-19	88.84	89.14	88.00	88.01	3420371
2019-07-22	88.25	88.64	86.88	87.22	2850151
2019-07-23	87.75	88.56	86.69	88.54	4304000
2019-07-24	88.02	89.51	87.72	89.09	3204702
2019-07-25	88.82	89.03	87.42	87.97	3603774
2019-07-26	87.84	87.84	86.37	87.06	5315911
2019-07-29	87.16	87.46	86.66	87.23	3328773
2019-07-30	87.27	87.29	86.22	86.88	2733350
2019-07-31	86.83	87.51	85.83	86.40	4470584
2019-08-01	86.19	87.04	81.03	82.62	7100520
2019-08-02	82.53	82.73	81.45	81.52	5134530
2019-08-05	81.30	81.57	80.03	80.79	7255558
2019-08-06	81.16	83.21	80.77	82.77	5546338
2019-08-07	81.94	83.25	81.13	83.01	4762106
2019-08-08	83.73	84.62	82.98	83.80	4464131
2019-08-09	83.50	84.37	82.05	82.41	4966336
2019-08-12	81.32	82.16	81.05	82.03	5185885
2019-08-13	81.60	86.64	81.21	84.24	8434160
2019-08-14	81.86	83.22	81.15	81.89	7011543
2019-08-15	83.36	84.05	82.01	82.56	5388999
2019-08-16	83.30	84.46	83.17	84.21	4861051
2019-08-19	86.50	86.88	85.71	85.92	7353752
2019-08-20	86.23	87.12	85.53	85.53	8826659
2019-08-21	99.87	103.38	98.13	103.00	41478385
2019-08-22	105.39	106.52	103.38	106.32	17113267
2019-08-23	104.77	105.94	103.25	103.49	8998636
2019-08-26	104.91	105.74	103.77	104.77	5584212
2019-08-27	105.01	105.10	104.26	104.70	5320181
2019-08-28	104.67	106.72	104.50	106.40	6641747
2019-08-29	107.99	108.55	106.93	107.93	5197763
2019-08-30	108.50	109.33	106.83	107.04	5311259
2019-09-03	106.77	107.48	106.01	106.71	3992082
2019-09-04	107.00	107.92	106.81	107.36	3963715
2019-09-05	109.24	109.40	108.22	108.54	4145498
2019-09-06	108.95	110.94	108.80	109.85	5274350
2019-09-09	109.60	110.27	107.52	107.95	5005905
2019-09-10	107.41	108.83	106.84	108.83	3949186
2019-09-11	108.70	109.51	107.89	108.97	3704747
2019-09-12	109.43	109.72	108.55	108.94	3185698
2019-09-13	109.07	109.17	107.83	107.99	2508259
2019-09-16	107.25	107.94	106.30	106.96	4642534
2019-09-17	106.63	107.46	106.18	107.28	4334260
2019-09-18	107.12	107.69	106.01	106.97	2968900
2019-09-19	108.55	108.74	106.88	107.87	2948773
2019-09-20	108.31	108.55	106.60	106.67	4270628
2019-09-23	107.42	110.41	107.21	108.78	5624547
2019-09-24	110.20	110.20	107.08	107.45	5414587
2019-09-25	107.07	108.13	106.62	106.80	3957193
2019-09-26	106.90	107.40	104.68	106.29	5363565
2019-09-27	105.95	106.81	105.53	106.12	3188604
2019-09-30	106.67	107.39	106.42	106.91	3653098
2019-10-01	107.33	108.14	105.86	105.94	3572222
2019-10-02	104.90	105.96	104.01	105.16	5825614
2019-10-03	105.23	106.70	104.39	106.62	4291835
2019-10-04	106.77	109.27	106.54	109.10	4129358
2019-10-07	108.66	108.85	107.14	107.95	3871563
2019-10-08	107.93	110.03	107.04	108.52	4814347
2019-10-09	109.92	111.25	109.53	110.36	5872646
2019-10-10	109.56	110.59	109.09	110.57	3710702
2019-10-11	111.85	112.94	111.21	111.83	4584153
2019-10-14	111.85	112.23	110.95	111.15	2422523
2019-10-15	111.56	112.30	111.34	111.89	2718702
2019-10-16	111.79	112.21	111.18	112.19	2340192
2019-10-17	112.41	113.71	112.34	113.23	4116051
2019-10-18	112.86	113.74	112.40	112.81	3887830
2019-10-21	113.32	113.81	112.74	113.68	3037744
2019-10-22	113.95	114.83	113.06	113.19	3514918
2019-10-23	113.19	113.19	110.72	111.36	5195246
2019-10-24	111.83	112.00	110.02	110.25	4123113
2019-10-25	109.92	109.99	108.53	109.02	5659681
2019-10-28	109.17	110.48	109.02	109.72	4448182
2019-10-29	109.26	109.58	107.93	108.15	3004663
2019-10-30	108.02	108.77	107.22	107.93	3567766
2019-10-31	107.65	107.93	105.91	106.91	6467414
2019-11-01	108.06	108.37	107.43	107.82	3103957
2019-11-04	108.50	109.16	108.21	108.77	3195552
2019-11-05	108.97	110.42	108.83	110.06	3292404
2019-11-06	109.89	110.60	109.34	110.51	3234351
2019-11-07	111.62	111.86	110.34	110.59	3494344
2019-11-08	110.56	110.98	109.42	110.15	2805447
2019-11-11	110.63	110.86	109.76	110.45	3082945
2019-11-12	110.22	110.28	107.91	108.35	5430655
2019-11-13	108.63	109.23	107.02	108.58	3908352
2019-11-14	110.71	111.25	109.56	111.11	5970360
2019-11-15	112.05	113.68	111.33	113.21	5347516
2019-11-18	113.83	114.26	111.86	111.30	6910721
2019-11-19	110.41	111.10	109.35	110.85	7412669
2019-11-20	122.32	127.20	118.36	126.43	32377978
2019-11-21	126.58	127.97	125.71	127.65	10804267
2019-11-22	127.95	127.95	126.28	127.02	7537050
2019-11-25	127.26	127.49	125.08	125.19	8367308
2019-11-26	125.26	127.84	125.00	126.89	7582283
2019-11-27	127.15	127.15	125.76	125.90	3437648
2019-11-29	126.00	126.78	124.95	125.01	2659996
2019-12-02	125.70	126.20	123.91	123.98	4200288
2019-12-03	122.60	124.58	122.33	124.04	4270264
2019-12-04	125.01	125.53	124.30	124.52	3935973
2019-12-05	125.06	125.33	123.65	124.68	2614732
2019-12-06	125.17	126.40	124.86	125.03	4305997
2019-12-09	124.98	127.18	124.90	126.45	3552926
2019-12-10	126.09	126.57	125.32	125.77	3574236
2019-12-11	125.40	125.89	124.73	125.80	2816301
2019-12-12	125.66	127.86	125.13	127.52	3681746
2019-12-13	126.72	127.43	126.17	127.22	2970365
2019-12-16	127.79	128.00	125.96	125.96	4489187
2019-12-17	126.47	128.91	126.00	128.38	5617701
2019-12-18	128.51	129.08	127.75	128.08	3941408
2019-12-19	127.72	128.98	127.37	128.70	3292702
2019-12-20	129.45	130.24	128.50	129.15	6224958
2019-12-23	129.47	129.54	128.01	128.34	4052836
2019-12-24	128.90	128.90	127.95	128.55	1643404
2019-12-26	129.13	129.40	127.93	128.89	2198450
2019-12-27	129.00	129.23	128.23	129.21	2235176
2019-12-30	129.00	129.95	128.41	128.89	2547386
2019-12-31	128.40	128.97	127.37	128.21	4059798
2020-01-02	128.74	128.90	125.26	126.07	5152676
2020-01-03	124.66	125.53	123.93	124.76	5019830
2020-01-06	123.97	124.65	123.22	123.58	4228712
2020-01-07	123.00	124.43	123.00	123.80	3667938
2020-01-08	124.05	125.25	123.34	123.40	5732562
2020-01-09	123.50	124.91	122.66	123.50	5369999
2020-01-10	124.71	125.70	124.05	124.73	4678388
2020-01-13	124.59	124.68	122.93	123.87	3633700
2020-01-14	123.60	125.66	123.44	125.26	3293810
2020-01-15	117.49	119.40	115.56	117.00	26743413
2020-01-16	117.14	117.32	115.83	116.32	9361595
2020-01-17	116.49	117.79	116.17	116.92	7303836
2020-01-21	116.66	116.66	113.82	114.04	8188045
2020-01-22	114.14	115.08	113.77	113.90	5070573
2020-01-23	113.53	115.57	113.10	115.53	4641911
2020-01-24	116.00	116.00	113.64	114.32	4338894
2020-01-27	112.95	116.21	112.57	115.78	6779205
2020-01-28	116.15	116.46	115.43	115.44	3865136
2020-01-29	115.78	116.08	114.25	114.27	5253317
2020-01-30	113.77	114.71	112.89	114.67	4466432
2020-01-31	113.41	113.79	110.37	110.74	6961859
2020-02-03	111.14	113.41	111.00	112.51	5187064
2020-02-04	113.64	114.80	113.20	113.25	3625983
2020-02-05	114.01	115.90	113.85	115.53	3636704
2020-02-06	115.99	116.38	114.76	115.14	4024950
2020-02-07	115.02	115.65	114.46	115.61	2970771
2020-02-10	115.60	117.24	115.60	116.98	3861956
2020-02-11	117.07	117.14	115.12	116.69	3065138
2020-02-12	117.47	118.75	116.47	118.11	3764763
2020-02-13	117.84	118.50	117.42	118.28	2654853
2020-02-14	118.30	118.46	116.30	116.63	3289074
2020-02-18	116.95	117.87	116.35	117.83	3124505
2020-02-19	117.69	118.13	117.05	117.39	2866708
2020-02-20	116.97	118.29	116.57	118.26	2659414
2020-02-21	117.83	118.88	116.80	117.01	3856485
2020-02-24	114.48	115.99	113.12	113.78	5305158
2020-02-25	114.19	115.15	111.63	111.72	5095911
2020-02-26	112.18	112.71	110.29	110.66	4319837
2020-02-27	108.38	109.38	105.54	105.62	6713420
2020-02-28	102.21	104.20	100.74	103.00	9223549
2020-03-02	103.38	109.44	102.95	109.06	9691097
2020-03-03	112.00	112.20	103.96	105.84	10927418
2020-03-04	107.00	108.07	104.67	107.82	6834765
2020-03-05	105.64	108.44	105.25	105.97	5294937
2020-03-06	104.16	106.43	102.75	105.95	5370785
2020-03-09	99.76	107.68	99.76	104.03	7346571
2020-03-10	106.24	109.59	104.80	108.33	7461033
2020-03-11	106.03	107.98	103.42	105.58	6103609
2020-03-12	99.24	101.53	92.41	92.62	10208835
2020-03-13	96.65	105.14	92.53	101.02	9267184
2020-03-16	92.59	99.94	91.16	93.79	6963731
2020-03-17	95.12	106.49	95.06	103.63	10586360
2020-03-18	98.94	108.35	96.85	102.82	8845742
2020-03-19	102.72	107.12	99.81	100.50	7414229
2020-03-20	99.30	102.48	96.38	97.40	8057187
2020-03-23	96.55	99.20	93.81	96.69	7104301
2020-03-24	100.14	101.65	96.00	100.56	6498592
2020-03-25	99.12	99.33	90.52	91.04	12563235
2020-03-26	91.39	96.47	91.21	96.07	7018723
2020-03-27	94.49	97.83	92.93	94.71	4903112
2020-03-30	96.18	97.77	95.50	96.01	4485977
2020-03-31	95.28	96.78	92.16	92.97	6392273
2020-04-01	91.64	96.14	91.29	95.27	8581016
2020-04-02	94.27	95.67	92.12	94.36	5929227
2020-04-03	93.53	94.13	90.17	92.57	6815449
2020-04-06	93.22	97.82	92.13	97.51	7107778
2020-04-07	98.75	101.66	97.03	98.26	6599329
2020-04-08	100.35	105.69	100.00	104.63	7542884
2020-04-09	102.00	104.83	101.50	104.20	7070592
2020-04-13	104.20	105.37	102.91	104.68	3235462
2020-04-14	108.49	109.91	105.88	108.38	5032257
2020-04-15	108.76	109.00	105.25	106.24	4225561
2020-04-16	107.00	109.89	106.65	109.30	5950255
2020-04-17	110.90	114.07	108.43	113.42	7617495
2020-04-20	112.50	112.50	108.72	108.98	5329607
2020-04-21	108.26	108.26	105.91	106.90	4519717
2020-04-22	108.19	108.53	106.42	106.84	2956001
2020-04-23	100.70	105.50	100.50	103.86	16507988
2020-04-24	104.50	108.45	103.86	107.82	6092626
2020-04-27	108.68	111.20	108.51	109.88	4340724
2020-04-28	111.51	113.88	110.11	112.00	4904742
2020-04-29	113.50	114.04	110.11	112.10	4929783
2020-04-30	111.08	111.20	108.89	109.74	4769625
2020-05-01	108.85	109.48	106.10	108.23	4590531
2020-05-04	107.83	112.03	107.63	111.71	4578280
2020-05-05	111.70	113.38	110.47	111.76	4201116
2020-05-06	112.89	115.62	112.56	113.58	4913949
2020-05-07	114.76	115.29	113.10	113.36	3690095
2020-05-08	114.71	116.83	114.12	115.83	4267439
2020-05-11	116.82	120.74	115.93	120.18	5996298
2020-05-12	121.00	122.95	119.39	119.39	4896950
2020-05-13	119.45	120.63	118.14	119.14	4677857
2020-05-14	117.94	120.83	117.12	119.94	5635647
2020-05-15	120.35	122.65	119.80	120.94	8354204
2020-05-18	123.26	125.55	122.77	124.54	6346855
2020-05-19	125.11	125.97	122.77	123.17	7914862
2020-05-20	124.09	124.91	119.29	119.63	12896985
2020-05-21	119.63	120.37	117.64	118.68	7620680
2020-05-22	118.83	119.36	117.18	117.49	4902875
2020-05-26	118.80	119.96	114.81	115.12	7274613
2020-05-27	115.63	117.45	114.23	117.41	8260266
2020-05-28	117.96	120.24	117.46	118.43	6137981
2020-05-29	118.74	122.78	118.16	122.33	8706914
2020-06-01	120.45	120.74	118.82	119.49	6022449
2020-06-02	119.66	120.78	118.19	118.85	5144622
2020-06-03	119.14	122.30	118.30	121.73	5815778
2020-06-04	121.88	122.74	119.55	119.96	3963639
2020-06-05	121.41	122.51	119.68	121.53	4578837
2020-06-08	120.81	122.46	120.58	122.37	3578432
2020-06-09	122.54	122.73	120.29	120.72	2923531
2020-06-10	120.75	122.18	119.78	120.00	3653720
2020-06-11	118.57	120.94	117.78	118.01	5005102
2020-06-12	119.58	119.75	114.81	116.90	4953427
2020-06-15	115.46	118.69	115.23	118.15	4594394
2020-06-16	120.44	121.33	117.22	119.21	5141153
2020-06-17	119.47	119.47	117.78	118.27	3808876
2020-06-18	118.24	118.26	116.87	117.30	3261106
2020-06-19	120.20	122.93	119.23	120.56	12607288
2020-06-22	120.50	123.11	119.10	122.43	4671243
2020-06-23	123.03	124.43	121.26	121.50	4307003
2020-06-24	121.17	121.99	118.63	119.72	4181575
2020-06-25	119.39	119.95	118.29	119.81	2759565
2020-06-26	120.00	120.65	116.75	117.02	6670769
2020-06-29	117.49	119.28	116.77	118.57	3258981
2020-06-30	118.88	120.44	118.27	119.93	3633976
2020-07-01	119.91	120.36	118.83	118.96	2836391
2020-07-02	119.98	120.59	118.89	119.12	2216153
2020-07-06	120.01	120.25	117.98	119.24	3766448
2020-07-07	118.30	119.55	117.81	118.06	3908260
2020-07-08	118.15	118.50	116.73	117.70	2845426
2020-07-09	117.46	119.31	117.13	117.90	2861115
2020-07-10	117.82	118.98	117.06	118.86	2033479
2020-07-13	119.38	121.76	118.38	118.73	3470096
2020-07-14	118.74	120.17	117.42	120.08	2578213
2020-07-15	121.31	122.72	120.01	121.67	3533900
2020-07-16	121.26	122.99	121.14	121.95	3110273
2020-07-17	122.64	123.21	121.45	121.67	2716003
2020-07-20	121.54	121.87	119.04	119.82	3825941
2020-07-21	120.35	120.99	120.02	120.20	3195453
2020-07-22	120.30	123.18	120.00	123.14	3876585
2020-07-23	123.45	123.60	121.94	122.35	3267515
2020-07-24	122.54	125.53	122.06	123.71	3833026
2020-07-27	124.25	124.49	122.16	122.69	2423733
2020-07-28	122.61	124.46	122.12	123.29	2337027
2020-07-29	123.47	124.48	122.90	123.68	2095804
2020-07-30	122.33	125.42	121.82	124.58	3606500
2020-07-31	124.28	125.93	123.79	125.88	3268057
2020-08-03	126.50	128.24	126.25	127.84	3319277
2020-08-04	127.93	130.77	127.58	130.45	3924491
2020-08-05	130.75	131.93	128.66	129.37	3692285
2020-08-06	129.50	129.93	128.13	129.01	1979947
2020-08-07	129.24	131.88	129.00	131.75	2303110
2020-08-10	132.07	134.11	131.25	132.94	3002886
2020-08-11	133.71	134.59	131.36	131.72	3915884
2020-08-12	135.11	135.11	132.77	134.60	4863281
2020-08-13	133.99	134.94	133.61	134.81	2324776
2020-08-14	135.92	137.00	135.22	136.53	3180944
2020-08-17	137.98	138.69	137.40	137.56	4632287
2020-08-18	137.01	137.97	134.67	136.90	5756832
2020-08-19	148.50	154.69	146.54	154.22	40211846
2020-08-20	154.93	156.10	151.72	152.24	12045972
2020-08-21	152.33	155.61	152.13	153.63	7061409
2020-08-24	154.50	154.62	152.63	153.24	4355250
2020-08-25	154.15	154.28	152.36	152.85	2984390
2020-08-26	152.75	153.57	152.09	152.71	3061602
2020-08-27	152.66	152.75	149.67	150.31	3773148
2020-08-28	150.31	151.67	149.60	150.85	2835579
2020-08-31	151.14	151.91	150.32	151.21	3025559
2020-09-01	150.61	151.77	150.12	150.55	3604066
2020-09-02	150.50	150.87	148.42	149.84	4128168
2020-09-03	149.47	149.98	145.41	146.03	4135321
2020-09-04	146.69	148.55	143.69	147.23	4742073
2020-09-08	146.68	146.79	143.38	144.00	3503165
2020-09-09	144.76	148.60	144.76	147.55	3279515
2020-09-10	147.60	148.34	145.31	146.04	2828143
2020-09-11	146.86	147.96	146.18	147.65	2356353
2020-09-14	148.55	150.39	147.84	148.44	2707154
2020-09-15	148.11	149.84	147.36	149.07	2206430
2020-09-16	149.34	149.73	147.91	147.99	2072672
2020-09-17	147.39	148.77	146.55	147.61	2391561
2020-09-18	147.72	149.52	147.26	148.82	3615103
2020-09-21	148.69	149.99	146.45	149.86	3359988
2020-09-22	151.15	154.44	150.93	154.08	4334508
2020-09-23	153.88	155.20	150.37	151.01	2801280
2020-09-24	151.62	153.56	150.10	152.00	3223323
2020-09-25	151.86	155.16	151.75	154.35	2743326
2020-09-28	154.95	157.71	154.65	156.46	3627625
2020-09-29	156.75	158.43	155.87	156.94	2784544
2020-09-30	157.45	159.15	156.50	157.42	2806214
2020-10-01	158.41	160.89	158.10	158.60	3866185
2020-10-02	156.97	159.99	156.16	159.10	1978717
2020-10-05	159.99	162.31	159.99	161.49	2268568
2020-10-06	161.47	161.98	157.61	158.41	2932595
2020-10-07	160.06	161.61	159.61	160.68	2927019
2020-10-08	162.60	163.32	161.39	161.86	2189233
2020-10-09	162.20	164.81	162.10	163.71	2582692
2020-10-12	164.30	165.49	163.62	164.57	2436329
2020-10-13	164.57	166.68	164.15	165.64	2015231
2020-10-14	165.98	166.16	162.60	163.97	2286154
2020-10-15	161.84	165.46	161.12	165.46	1859375
2020-10-16	165.91	167.25	164.36	164.92	5048946
2020-10-19	166.21	166.96	163.82	164.05	2322539
2020-10-20	164.95	167.42	163.82	164.87	2698956
2020-10-21	165.75	166.20	162.95	163.29	3033868
2020-10-22	163.07	163.38	159.34	159.60	3649395
2020-10-23	160.39	160.39	158.81	160.23	1817012
2020-10-26	158.84	159.39	156.30	157.97	2310577
2020-10-27	158.07	158.88	156.68	157.03	2406066
2020-10-28	154.91	157.27	154.11	155.21	2656149
2020-10-29	155.24	156.09	153.37	154.25	2157971
2020-10-30	153.32	154.14	150.80	152.22	3694809
2020-11-02	154.00	155.12	152.80	154.39	2674299
2020-11-03	156.32	158.71	155.43	156.73	2545379
2020-11-04	157.22	159.49	155.25	156.62	3156872
2020-11-05	159.74	159.87	156.54	158.63	3114899
2020-11-06	158.65	161.90	158.53	161.50	3497175
2020-11-09	163.15	163.16	154.75	154.91	5092826
2020-11-10	157.04	159.06	156.56	158.07	3577873
2020-11-11	159.45	162.57	158.75	159.69	3336512
2020-11-12	159.67	160.99	158.64	159.53	2709061
2020-11-13	160.99	163.45	160.60	162.88	2767934
2020-11-16	165.00	165.99	163.35	164.50	5035611
2020-11-17	164.00	164.71	160.51	163.04	6299877
2020-11-18	165.94	172.12	164.55	166.85	13092322
2020-11-19	168.71	173.44	167.90	171.37	6834937
2020-11-20	172.22	174.41	171.45	172.31	6654621
2020-11-23	174.25	179.02	173.59	177.56	5760551
2020-11-24	179.76	179.84	177.10	177.86	4689777
2020-11-25	177.73	180.48	177.35	179.82	3779094
2020-11-27	180.81	181.11	178.95	179.77	2371901
2020-11-30	178.25	180.07	176.24	179.53	8010031
2020-12-01	179.81	181.17	177.10	179.05	5036483
2020-12-02	178.02	178.21	175.47	176.41	3109258
2020-12-03	176.47	176.47	173.78	174.92	4214583
2020-12-04	174.38	175.16	173.23	175.03	2935445
2020-12-07	174.27	174.95	171.41	172.91	3430836
2020-12-08	172.50	173.78	171.74	172.72	2682233
2020-12-09	173.35	174.92	172.41	174.07	2853776
2020-12-10	173.59	174.24	172.07	172.40	2643724
2020-12-11	171.50	172.75	171.07	171.71	2676541
2020-12-14	172.96	172.96	170.17	170.99	4016391
2020-12-15	170.65	172.78	170.65	171.41	3490127
2020-12-16	172.01	172.99	170.71	171.69	2193655
2020-12-17	172.00	172.28	170.29	171.24	3495251
2020-12-18	171.18	172.18	168.97	170.42	6714787
2020-12-21	169.63	173.06	168.94	171.76	4077382
2020-12-22	172.40	173.11	171.46	172.35	3104018
2020-12-23	172.01	176.33	171.89	174.91	4752973
2020-12-24	175.98	176.51	174.67	175.19	1941216
2020-12-28	177.11	177.46	174.89	176.39	2441975
2020-12-29	177.11	177.77	174.46	175.04	2359709
2020-12-30	175.70	176.06	172.82	173.88	1935233
2020-12-31	174.41	176.67	174.10	176.53	2571328
2021-01-04	176.51	178.09	174.12	177.63	3463062
2021-01-05	176.80	181.97	176.43	180.37	4843288
2021-01-06	180.33	189.47	180.11	188.92	5610103
2021-01-07	189.21	192.35	189.17	191.10	4226679
2021-01-08	191.58	193.88	190.81	193.60	3321516
2021-01-11	193.04	199.50	192.19	195.28	7221960
2021-01-12	196.17	199.29	195.65	199.10	3866687
2021-01-13	198.52	199.96	195.28	196.82	4098158
2021-01-14	196.99	199.40	196.90	198.01	3321165
2021-01-15	197.65	198.85	194.01	194.80	4289592
2021-01-19	194.42	194.75	187.20	188.16	5347792
2021-01-20	188.50	188.70	184.54	188.30	3443232
2021-01-21	190.10	194.09	189.00	191.27	4586624
2021-01-22	190.90	192.38	189.48	191.91	3257125
2021-01-25	191.56	193.11	189.23	190.15	3423911
2021-01-26	190.11	190.56	186.67	187.70	3463602
2021-01-27	187.61	187.70	176.82	178.28	6985860
2021-01-28	177.93	185.42	177.76	183.58	3965207
2021-01-29	182.12	183.50	180.26	181.17	3611876
2021-02-01	182.18	185.00	179.68	183.57	2637302
2021-02-02	185.50	189.04	185.18	185.59	2920489
2021-02-03	185.19	186.93	183.70	185.11	2135438
2021-02-04	185.87	188.74	184.55	188.59	2309456
2021-02-05	189.49	190.33	187.89	188.86	2218864
2021-02-08	192.34	194.48	190.49	193.95	3076353
2021-02-09	194.13	196.25	193.89	194.29	2868934
2021-02-10	193.89	194.45	190.12	192.44	2713545
2021-02-11	192.04	193.17	190.34	190.41	1862266
2021-02-12	191.05	191.87	190.20	190.75	1821753
2021-02-16	191.14	192.58	190.15	190.59	2500270
2021-02-17	189.20	194.22	189.10	193.60	3721565
2021-02-18	188.27	191.56	188.00	191.41	2983459
2021-02-19	191.95	192.45	188.36	188.82	3119838
2021-02-22	188.12	190.41	187.62	188.99	2152618
2021-02-23	188.09	188.73	184.11	186.36	2828116
2021-02-24	186.02	187.73	184.30	187.08	3738358
2021-02-25	188.52	190.30	184.58	185.08	4355641
2021-02-26	186.15	186.83	182.18	183.44	4337384
2021-03-01	185.95	187.58	184.85	186.09	3683533
2021-03-02	188.01	193.58	172.17	173.49	22090539
2021-03-03	175.00	176.87	172.59	173.61	8285311
2021-03-04	172.37	174.61	166.83	169.82	7111686
2021-03-05	170.28	174.98	167.05	172.61	6006430
2021-03-08	175.27	178.47	173.60	176.87	4558581
2021-03-09	178.32	180.74	177.20	179.18	3752363
2021-03-10	179.97	181.63	178.09	178.58	3314829
2021-03-11	179.15	180.09	177.40	179.32	3045164
2021-03-12	179.90	180.35	178.56	180.01	2441627
2021-03-15	180.44	181.79	178.57	181.10	3454085
2021-03-16	179.96	180.69	178.12	180.21	3437320
2021-03-17	179.51	179.66	177.87	178.40	2929271
2021-03-18	177.24	181.15	176.68	179.61	2859316
2021-03-19	179.89	188.30	179.63	187.55	7745198
2021-03-22	187.10	190.38	186.74	188.04	3952385
2021-03-23	187.77	190.79	187.43	188.92	2920433
2021-03-24	188.91	189.46	187.38	188.28	2489682
2021-03-25	188.09	193.37	187.67	192.70	3444737
2021-03-26	194.30	201.23	194.03	200.95	6046090
2021-03-29	200.09	201.96	197.51	198.21	3231777
2021-03-30	198.08	201.36	197.61	199.65	2810804
2021-03-31	200.04	201.33	198.03	198.07	3556624
2021-04-01	198.14	201.47	196.36	200.72	2730249
2021-04-05	202.00	205.80	202.00	205.35	2833229
2021-04-06	204.40	207.38	202.95	205.43	2494866
2021-04-07	205.75	206.00	204.08	204.45	2100353
2021-04-08	204.35	204.81	202.42	203.46	3032635
2021-04-09	204.00	205.67	203.54	205.36	2900494
2021-04-12	205.28	206.35	203.48	205.10	3191315
2021-04-13	205.56	206.00	203.51	204.94	2393412
2021-04-14	204.28	206.00	203.03	205.71	2171319
2021-04-15	206.02	206.21	203.53	205.76	3370288
2021-04-16	206.00	209.49	205.83	208.55	4342573
2021-04-19	209.49	210.86	208.25	208.65	2924543
2021-04-20	208.91	209.49	206.43	207.27	2089772
2021-04-21	207.24	208.41	206.30	206.77	2837188
2021-04-22	207.28	207.65	203.64	205.57	2499473
2021-04-23	205.94	206.80	203.92	206.01	2444854
2021-04-26	205.86	206.02	202.85	203.63	2675671
2021-04-27	204.22	205.33	203.31	204.36	2260127
2021-04-28	203.93	205.25	203.44	204.46	1598814
2021-04-29	206.12	208.41	205.77	207.38	1884920
2021-04-30	206.21	208.15	205.98	207.26	1802061
2021-05-03	209.18	212.82	208.82	211.28	2249691
2021-05-04	209.61	211.84	209.10	211.61	2203468
2021-05-05	212.65	213.66	211.21	212.41	1639370
2021-05-06	213.66	213.92	211.94	213.00	2225970
2021-05-07	213.29	215.39	212.81	214.71	2298522
2021-05-10	215.51	217.39	213.72	214.03	3092693
2021-05-11	212.52	212.76	206.95	209.24	3297292
2021-05-12	207.96	208.68	202.76	202.96	3857277
2021-05-13	204.22	210.13	203.89	208.61	3134106
2021-05-14	210.21	212.26	209.43	211.16	2650290
2021-05-17	212.84	213.64	209.36	209.34	2583703
2021-05-18	211.21	211.68	206.21	206.43	4794945
2021-05-19	210.31	219.82	209.80	219.01	13378665
2021-05-20	218.28	222.80	217.07	221.79	7086307
2021-05-21	222.21	227.08	221.86	225.09	5084769
2021-05-24	226.34	228.50	225.33	225.41	3820970
2021-05-25	225.55	227.27	223.26	225.30	4103005
2021-05-26	226.17	227.95	225.99	227.11	3186796
2021-05-27	227.93	228.84	226.05	227.37	6623131
2021-05-28	228.00	228.35	226.18	226.92	2632555
2021-06-01	227.56	228.79	226.05	227.27	3426365
2021-06-02	226.41	229.14	226.15	228.38	3331509
2021-06-03	228.34	230.23	227.01	229.18	3155379
2021-06-04	230.20	231.61	228.71	231.34	3085280
2021-06-07	231.50	232.66	230.39	230.89	2221783
2021-06-08	234.27	236.36	232.55	235.10	3441684
2021-06-09	234.60	236.80	231.89	231.94	3372879
2021-06-10	231.66	233.70	231.40	231.66	2579717
2021-06-11	231.79	232.98	231.79	232.94	2510167
2021-06-14	233.16	233.50	231.55	233.07	2904357
2021-06-15	233.01	233.01	230.75	232.57	2518099
2021-06-16	232.70	233.00	229.56	231.26	2767610
2021-06-17	230.55	232.93	229.83	231.22	2826597
2021-06-18	229.86	231.37	228.01	230.53	4481436
2021-06-21	231.41	234.04	231.25	233.77	3049654
2021-06-22	234.49	237.86	233.88	237.21	2901430
2021-06-23	236.87	237.97	235.84	237.31	2246566
2021-06-24	239.44	239.87	238.32	239.84	2141945
2021-06-25	240.01	241.74	239.79	240.55	5987506
2021-06-28	240.90	242.24	239.78	241.26	2063002
2021-06-29	241.26	243.46	241.01	241.85	2089618
2021-06-30	241.79	242.95	240.80	241.74	2773214
2021-07-01	241.96	243.53	241.13	243.47	2125523
2021-07-02	244.50	246.98	244.21	246.58	2179175
2021-07-06	246.50	247.34	242.95	245.45	2305234
2021-07-07	245.61	248.40	245.53	247.55	2035967
2021-07-08	245.32	248.96	245.05	248.58	2292748
2021-07-09	248.68	250.75	247.38	248.58	2702490
2021-07-12	249.50	252.47	249.12	252.24	3056858
2021-07-13	250.50	253.44	250.50	251.75	2392946
2021-07-14	252.60	254.05	251.61	253.63	2578717
2021-07-15	253.70	254.53	252.03	252.93	2646210
2021-07-16	253.90	254.05	250.86	251.15	3415858
2021-07-19	249.78	251.82	248.54	251.12	3187425
2021-07-20	251.10	256.38	249.69	254.71	2805169
2021-07-21	255.25	256.43	254.30	256.05	2262712
2021-07-22	257.40	257.79	254.98	257.01	2472244
2021-07-23	257.78	261.11	257.53	261.03	2016914
2021-07-26	260.88	262.38	259.09	260.86	2338014
2021-07-27	260.00	260.26	255.69	258.36	3036053
2021-07-28	257.29	258.86	256.38	257.42	2810470
2021-07-29	258.19	261.84	257.38	261.66	3054953
2021-07-30	260.74	263.46	258.73	261.05	2806602
2021-08-02	262.08	262.31	254.80	257.24	3174903
2021-08-03	258.11	263.30	257.96	262.20	2545022
2021-08-04	261.20	262.89	260.24	260.53	2397176
2021-08-05	261.77	262.71	259.98	261.40	2202866
2021-08-06	261.93	262.99	259.34	260.09	2441853
2021-08-09	260.10	262.79	260.08	262.41	2508758
2021-08-10	262.97	265.75	262.01	264.07	3369801
2021-08-11	264.55	267.06	262.45	263.01	2938961
2021-08-12	263.95	264.60	261.05	261.88	2267266
2021-08-13	262.69	263.70	260.62	261.54	3070448
2021-08-16	260.09	263.49	256.75	262.25	3401621
2021-08-17	260.45	260.45	252.05	254.65	6620517
2021-08-18	248.99	255.79	246.25	247.58	8907996
2021-08-19	244.53	249.53	244.40	245.41	5067647
2021-08-20	246.67	253.98	246.62	253.40	4146076
2021-08-23	254.26	255.22	252.34	252.53	2952930
2021-08-24	253.50	253.50	250.28	250.65	2466617
2021-08-25	250.50	252.26	249.41	251.15	2438429
2021-08-26	250.43	250.51	247.30	248.96	2919934
2021-08-27	248.15	250.47	247.68	249.18	2661060
2021-08-30	249.21	251.38	249.15	249.36	2093031
2021-08-31	249.15	249.60	245.42	246.98	3966041
2021-09-01	247.00	247.55	244.26	246.37	2862651
2021-09-02	246.33	246.96	245.15	245.81	2525246
2021-09-03	245.09	245.18	243.00	244.31	3352126
2021-09-07	243.92	244.59	241.59	242.72	2727182
2021-09-08	242.73	246.19	242.39	246.11	2843325
2021-09-09	245.97	247.32	244.62	245.44	2474674
2021-09-10	247.21	247.70	244.19	244.54	1945593
2021-09-13	245.50	246.25	241.60	243.10	2872013
2021-09-14	243.39	244.41	241.78	242.24	1905751
2021-09-15	242.33	244.86	241.80	244.14	1953179
2021-09-16	245.23	247.50	244.75	246.95	2171375
2021-09-17	245.45	248.53	245.45	246.67	3736553
2021-09-20	243.48	246.17	239.56	242.14	3329098
2021-09-21	242.84	245.06	241.24	241.31	1960332
2021-09-22	242.37	243.38	239.72	241.77	2285917
2021-09-23	243.50	245.17	242.44	242.67	2038927
2021-09-24	241.33	242.81	240.38	241.44	1901416
2021-09-27	240.25	242.34	237.87	238.58	2588425
2021-09-28	236.90	237.36	232.86	233.44	3173938
2021-09-29	234.57	237.62	233.81	235.85	2655473
2021-09-30	235.88	235.88	228.13	228.77	5428320
2021-10-01	229.25	229.49	223.85	228.42	3476482
2021-10-04	227.93	229.00	222.88	225.89	3816371
2021-10-05	227.06	229.51	225.66	227.56	2407335
2021-10-06	226.15	227.54	224.78	226.83	2789084
2021-10-07	228.55	231.50	228.40	229.82	2352256
2021-10-08	230.05	231.72	228.32	228.90	2004918
2021-10-11	228.57	231.25	228.34	228.72	1998553
2021-10-12	230.00	231.40	228.50	230.24	2167414
2021-10-13	231.50	236.77	230.52	236.75	3990018
2021-10-14	238.80	243.80	236.23	242.09	4282736
2021-10-15	243.30	247.35	242.15	245.71	3626894
2021-10-18	244.95	253.74	244.54	253.65	4365797
2021-10-19	254.53	256.95	251.80	252.19	3204845
2021-10-20	254.31	254.74	251.31	251.83	2209257
2021-10-21	251.62	254.24	251.40	254.21	1758359
2021-10-22	255.48	257.41	254.59	255.93	2205671
2021-10-25	256.82	261.00	256.10	260.35	2488389
2021-10-26	261.40	261.51	257.51	258.73	2439708
2021-10-27	258.94	259.39	255.72	256.54	2269924
2021-10-28	258.26	260.16	257.53	258.22	1735194
2021-10-29	256.51	259.78	256.51	259.62	2417825
2021-11-01	261.55	261.80	257.49	257.92	1718106
2021-11-02	259.03	261.20	258.54	260.26	2228014
2021-11-03	258.70	260.65	256.72	260.41	2397484
2021-11-04	260.66	262.51	259.42	260.44	3031306
2021-11-05	261.00	261.24	252.81	254.27	4060279
2021-11-08	253.25	256.10	252.03	253.33	2523286
2021-11-09	252.78	255.42	252.57	255.16	2347070
2021-11-10	254.03	256.00	252.65	254.05	2093075
2021-11-11	254.27	256.58	253.70	256.01	2199424
2021-11-12	257.38	261.87	256.68	260.02	2497590
2021-11-15	262.79	268.98	261.40	263.43	4852433
2021-11-16	263.00	267.53	262.74	266.39	4355750
2021-11-17	253.99	257.17	251.47	253.80	11855862
2021-11-18	256.09	256.64	249.65	252.05	5788480
2021-11-19	251.10	253.88	250.41	250.70	3965907
2021-11-22	251.43	251.68	241.21	244.57	5571815
2021-11-23	245.65	249.72	243.43	249.18	4055037
2021-11-24	247.90	249.62	246.12	248.76	3051972
2021-11-26	248.69	251.46	245.78	246.57	3180865
2021-11-29	248.54	251.58	247.01	249.16	3027601
2021-11-30	246.36	246.99	242.24	243.84	7907944
2021-12-01	245.68	248.40	240.23	240.39	3852130
2021-12-02	241.89	246.62	241.39	245.50	3684005
2021-12-03	246.73	248.41	245.31	247.57	4838680
2021-12-06	248.46	248.85	242.32	242.97	3772594
2021-12-07	244.63	246.23	243.67	245.63	3565873
2021-12-08	246.74	247.33	238.20	239.60	4929440
2021-12-09	239.11	239.70	235.83	237.56	2762176
2021-12-10	237.16	239.75	236.69	238.18	2487235
2021-12-13	237.92	238.52	232.40	234.17	3783503
2021-12-14	230.91	236.16	230.91	235.28	3364766
2021-12-15	233.60	236.82	231.55	236.65	3433544
2021-12-16	235.96	236.65	224.49	224.78	7302051
2021-12-17	224.83	226.29	221.47	223.31	5838274
2021-12-20	221.03	221.50	214.60	219.19	5233240
2021-12-21	219.88	220.78	216.48	220.07	3975734
2021-12-22	219.80	221.28	217.00	217.74	4182587
2021-12-23	218.55	222.14	218.29	221.01	3345272
2021-12-27	222.10	224.69	220.86	224.10	4337599
2021-12-28	224.45	227.50	223.64	224.91	3202878
2021-12-29	225.37	229.57	225.37	227.92	3065826
2021-12-30	228.80	233.87	228.80	231.91	4007377
2021-12-31	232.77	233.62	229.22	231.44	2485246
2022-01-03	231.07	232.28	228.76	231.95	3018369
2022-01-04	232.01	235.64	231.57	234.17	3327584
2022-01-05	234.81	236.33	228.77	228.86	3885755
2022-01-06	222.74	232.66	222.74	231.35	4193202
2022-01-07	230.18	233.20	229.10	230.78	3052885
2022-01-10	228.53	228.64	223.02	227.42	4858182
2022-01-11	228.09	228.71	224.00	227.55	3048865
2022-01-12	228.19	230.14	224.10	224.47	4233302
2022-01-13	225.28	226.80	223.75	225.83	3458972
2022-01-14	222.42	224.30	218.39	221.40	5282627
2022-01-18	218.78	220.95	217.28	220.01	4652755
2022-01-19	221.75	228.30	220.64	223.84	4091162
2022-01-20	225.02	229.31	221.14	221.72	4307922
2022-01-21	220.00	220.89	214.22	217.25	7859333
2022-01-24	215.39	221.03	211.92	220.58	5618875
2022-01-25	218.36	218.68	212.91	214.68	4929112
2022-01-26	215.62	217.17	210.38	211.71	4207470
2022-01-27	215.33	217.32	211.39	212.18	4007061
2022-01-28	214.29	217.79	210.52	217.67	2906164
2022-01-31	216.91	220.73	216.33	220.43	4151109
2022-02-01	221.99	222.52	216.33	219.23	4117401
2022-02-02	218.26	220.09	215.33	217.61	4588465
2022-02-03	214.25	218.32	212.57	213.22	6357809
2022-02-04	214.12	215.50	210.54	214.04	3754673
2022-02-07	214.73	215.16	210.30	211.29	4402778
2022-02-08	211.08	214.66	210.65	212.95	2926650
2022-02-09	214.99	217.18	214.05	216.64	2562841
2022-02-10	214.38	217.50	212.71	213.84	3038137
2022-02-11	214.16	214.75	210.79	211.56	2852381
2022-02-14	211.19	211.50	205.71	207.67	4066749
2022-02-15	209.32	209.32	205.80	207.18	4741026
2022-02-16	206.88	208.85	204.80	207.81	3340572
2022-02-17	206.59	206.95	203.87	204.00	3865911
2022-02-18	204.52	206.63	203.48	204.39	3321740
2022-02-22	202.63	203.18	194.50	196.35	5621347
2022-02-23	196.90	197.87	189.61	189.90	4471300
2022-02-24	184.49	191.76	184.00	191.55	3917719
2022-02-25	191.51	199.50	191.32	199.22	4098506
2022-02-28	197.36	201.18	195.84	199.77	6192228
2022-03-01	226.83	227.10	218.55	219.43	15776093
2022-03-02	222.00	226.12	218.66	224.90	6357697
2022-03-03	226.12	229.19	222.37	223.84	4604599
2022-03-04	222.73	225.09	221.64	224.10	3997164
2022-03-07	224.10	224.61	210.57	211.04	5743365
2022-03-08	211.23	213.91	206.70	208.81	4463244
2022-03-09	213.72	218.42	213.44	216.00	3183179
2022-03-10	213.60	215.48	210.08	214.78	3155263
2022-03-11	215.66	216.53	206.80	206.97	4042617
2022-03-14	208.21	210.91	204.95	208.76	3168457
2022-03-15	210.51	216.20	210.51	215.35	2866862
2022-03-16	216.93	218.70	211.74	215.59	3029795
2022-03-17	215.00	220.90	214.48	220.63	3655410
2022-03-18	218.89	226.14	218.08	226.05	6544755
2022-03-21	226.03	228.46	221.32	223.00	3023528
2022-03-22	223.71	224.63	221.75	222.77	2463953
2022-03-23	222.27	222.73	215.94	216.72	2993538
2022-03-24	217.03	218.71	216.16	217.04	2240365
2022-03-25	218.05	219.93	216.33	218.61	2466209
2022-03-28	218.06	219.52	216.45	219.52	2212214
2022-03-29	222.00	224.57	220.20	222.93	3072217
2022-03-30	221.67	223.69	220.63	221.96	2464889
2022-03-31	218.33	220.20	212.06	212.22	4615495
2022-04-01	213.32	214.13	209.61	210.54	3217064
2022-04-04	210.19	214.61	206.19	214.41	3167217
2022-04-05	213.49	218.37	213.18	214.79	2538562
2022-04-06	211.67	217.09	211.00	215.94	3678461
2022-04-07	219.00	229.81	218.43	228.19	7938099
2022-04-08	233.00	236.07	230.62	233.34	6631161
2022-04-11	233.26	235.96	228.91	229.31	3172246
2022-04-12	232.30	235.41	230.39	231.34	3366606
2022-04-13	230.30	235.19	229.51	233.82	2451470
2022-04-14	233.91	238.19	233.11	237.20	3909693
2022-04-18	235.54	241.26	235.08	239.39	3341838
2022-04-19	240.31	247.20	239.47	246.05	4715742
2022-04-20	248.62	250.97	246.44	249.32	3735500
2022-04-21	250.85	254.87	247.61	248.17	3967712
2022-04-22	246.55	247.20	241.43	241.68	3431281
2022-04-25	239.99	242.92	238.27	241.66	3265081
2022-04-26	239.56	242.50	236.41	236.50	2915498
2022-04-27	236.45	237.53	230.47	230.97	2995267
2022-04-28	234.43	237.62	230.78	236.39	2318152
2022-04-29	234.49	235.83	228.21	228.65	3220672
2022-05-02	230.15	233.00	225.16	229.78	3049119
2022-05-03	231.04	234.49	229.50	232.54	3027758
2022-05-04	231.85	238.59	229.14	237.43	3256536
2022-05-05	235.61	235.86	228.30	230.76	3466744
2022-05-06	225.85	229.66	222.65	225.21	3683251
2022-05-09	223.20	228.18	222.32	224.20	4672300
2022-05-10	226.59	228.75	216.69	219.11	3747994
2022-05-11	219.40	220.92	212.38	213.49	3193596
2022-05-12	213.36	220.82	213.06	217.27	3547401
2022-05-13	219.99	223.30	217.81	219.73	3146691
2022-05-16	220.11	221.65	216.27	218.35	3345636
2022-05-17	210.63	215.58	209.13	215.28	6641635
2022-05-18	163.07	168.00	155.20	161.61	50936756
2022-05-19	161.27	161.43	151.28	153.43	23318970
2022-05-20	153.62	155.80	150.89	155.36	12300170
2022-05-23	154.99	156.11	153.28	153.90	7700126
2022-05-24	151.58	152.09	145.51	149.95	10936568
2022-05-25	150.24	156.98	149.52	156.42	8107749
2022-05-26	157.98	163.33	157.85	163.20	7369736
2022-05-27	163.24	167.20	163.20	167.14	6315525
2022-05-31	166.51	166.79	161.43	161.88	8942091
2022-06-01	161.88	163.16	156.48	156.52	4480934
2022-06-02	156.56	161.06	156.08	160.91	4366036
2022-06-03	159.19	162.86	159.00	161.04	4187650
2022-06-06	161.40	162.05	158.75	159.67	3772318
2022-06-07	148.00	157.95	147.15	155.98	33299678
2022-06-08	154.43	159.63	153.35	156.70	6575952
2022-06-09	156.75	158.30	154.49	154.55	5747595
2022-06-10	151.51	152.72	149.63	149.67	5101202
2022-06-13	146.53	147.39	143.87	144.81	5885978
2022-06-14	144.88	146.43	141.29	142.70	5200821
2022-06-15	142.52	149.27	142.11	147.44	6353121
2022-06-16	144.92	147.08	142.01	142.89	5630323
2022-06-17	141.08	141.80	138.58	139.30	10928149
2022-06-21	141.55	145.70	140.85	144.70	6555510
2022-06-22	143.19	144.32	140.24	140.81	4642442
2022-06-23	141.82	147.30	140.83	146.81	5211053
2022-06-24	147.17	151.00	146.48	150.42	6993117
2022-06-27	151.16	151.93	148.03	149.61	3607154
2022-06-28	150.44	151.31	144.33	144.52	4132664
2022-06-29	144.21	144.49	141.32	141.90	4238896
2022-06-30	140.18	143.23	137.16	141.23	5899946
2022-07-01	140.76	142.50	139.50	142.38	3010205
2022-07-05	141.41	146.06	139.30	145.71	3716670
2022-07-06	145.46	146.08	143.03	144.81	2828472
2022-07-07	145.78	150.13	145.24	149.96	3959500
2022-07-08	149.89	150.03	147.46	147.99	2544945
2022-07-11	147.99	148.71	145.79	146.39	2051084
2022-07-12	146.66	149.66	143.60	144.56	3132798
2022-07-13	142.66	147.33	142.23	145.44	2769010
2022-07-14	143.54	146.55	142.92	146.29	2975962
2022-07-15	147.92	148.68	145.85	146.67	3831484
2022-07-18	148.55	152.78	147.78	149.36	4362651
2022-07-19	151.35	153.54	149.76	153.36	3155879
2022-07-20	153.80	156.61	152.21	156.50	3248094
2022-07-21	156.48	158.75	154.99	158.66	3105230
2022-07-22	159.35	160.79	156.63	157.74	2780036
2022-07-25	158.40	158.48	156.61	157.49	2327995
2022-07-26	149.73	152.62	149.50	151.81	4619986
2022-07-27	153.00	155.84	150.80	154.60	3609310
2022-07-28	155.10	160.06	154.67	159.42	3114002
2022-07-29	160.00	164.04	158.53	163.38	5522969
2022-08-01	168.64	169.11	165.35	165.55	4534687
2022-08-02	164.52	166.33	163.29	163.48	3109365
2022-08-03	164.38	169.65	164.38	167.92	4057007
2022-08-04	167.63	168.50	165.73	166.56	3157724
2022-08-05	165.05	166.90	164.40	166.13	2205355
2022-08-08	166.66	170.99	166.43	166.97	2808348
2022-08-09	165.77	166.08	163.91	165.12	2608636
2022-08-10	169.04	172.93	167.75	169.67	4539874
2022-08-11	171.07	173.00	168.88	169.60	4278832
2022-08-12	171.07	172.49	170.05	172.48	2357285
2022-08-15	171.83	174.16	170.20	172.31	3788577
2022-08-16	177.11	183.89	175.56	180.19	9057584
2022-08-17	174.16	177.99	170.83	175.34	13408997
2022-08-18	173.98	175.14	171.58	173.05	4241276
2022-08-19	171.83	171.92	166.79	167.04	5015791
2022-08-22	165.07	165.98	161.36	161.96	4630138
2022-08-23	161.94	162.82	160.15	161.97	3795109
2022-08-24	162.07	164.54	159.72	163.13	3407080
2022-08-25	162.63	167.55	161.60	167.50	3071388
2022-08-26	168.01	168.12	160.60	160.62	3607617
2022-08-29	159.25	160.45	158.16	158.69	2531092
2022-08-30	158.70	161.09	157.18	160.78	3249671
2022-08-31	161.25	161.31	158.27	160.34	4901257
2022-09-01	159.29	164.90	158.10	164.84	4021393
2022-09-02	165.51	166.34	163.30	164.60	3563226
2022-09-06	164.51	164.79	159.33	163.58	4530482
2022-09-07	163.22	171.72	162.78	170.79	5206383
2022-09-08	169.07	172.21	168.72	171.90	2817091
2022-09-09	171.75	174.57	171.54	173.65	3380159
2022-09-12	175.11	176.13	173.14	173.85	3024550
2022-09-13	170.05	171.75	165.69	166.24	3585425
2022-09-14	167.86	168.88	163.40	165.38	3618778
2022-09-15	165.45	168.99	164.70	165.01	2909264
2022-09-16	162.73	165.64	161.71	164.09	4843717
2022-09-19	163.00	165.09	162.03	164.76	2607163
2022-09-20	163.30	163.75	158.22	160.03	3019602
2022-09-21	161.00	163.82	159.03	159.03	2809512
2022-09-22	158.24	158.43	152.64	152.96	3984659
2022-09-23	151.95	152.78	149.71	152.61	3796637
2022-09-26	151.56	152.51	147.37	148.71	3967836
2022-09-27	150.47	152.26	146.86	148.47	2941392
2022-09-28	149.54	156.95	149.31	155.87	4254027
2022-09-29	154.20	154.75	150.90	151.79	3170369
2022-09-30	151.59	152.23	145.50	148.39	4328301
2022-10-03	149.67	152.62	148.39	151.79	2847537
2022-10-04	154.70	158.29	154.34	156.96	3028591
2022-10-05	155.00	157.55	153.41	156.41	2491715
2022-10-06	157.46	159.00	155.48	155.75	2603378
2022-10-07	154.34	154.52	150.72	152.34	2771909
2022-10-10	152.98	153.88	150.48	153.10	2055798
2022-10-11	153.50	157.72	152.71	154.50	2408279
2022-10-12	154.74	157.00	154.04	154.16	2265469
2022-10-13	151.21	156.06	148.87	154.12	3394052
2022-10-14	154.48	155.19	145.19	145.69	4766623
2022-10-17	147.74	151.00	146.68	149.25	3177369
2022-10-18	155.53	161.13	155.01	157.23	5563441
2022-10-19	157.19	158.19	154.13	155.39	2611475
2022-10-20	155.98	159.16	153.42	154.40	3079918
2022-10-21	154.54	159.26	154.30	159.19	3508270
2022-10-24	160.30	162.90	159.63	161.82	2974082
2022-10-25	162.80	166.31	161.99	165.80	4177912
2022-10-26	167.84	170.75	165.32	166.77	3456063
2022-10-27	168.22	170.30	166.80	166.90	2957353
2022-10-28	166.26	167.94	163.05	167.52	3066778
2022-10-31	166.00	167.36	164.02	164.25	3792677
2022-11-01	166.44	166.98	162.57	164.59	3051010
2022-11-02	164.58	165.89	160.08	160.20	3381107
2022-11-03	157.98	160.79	157.75	159.80	3041570
2022-11-04	162.41	162.75	156.26	159.63	2653538
2022-11-07	161.24	161.41	158.00	159.87	2424145
2022-11-08	161.32	164.66	159.81	161.62	3284603
2022-11-09	161.08	161.59	152.50	152.99	4018378
2022-11-10	158.94	164.55	158.39	164.38	4962937
2022-11-11	165.12	174.83	164.95	173.32	5828321
2022-11-14	172.64	176.80	172.35	172.18	5753753
2022-11-15	177.00	180.46	176.90	178.98	8606029
2022-11-16	149.85	158.49	148.75	155.47	36731476
2022-11-17	153.48	162.18	152.72	162.01	11300525
2022-11-18	161.98	164.70	160.00	162.88	7280857
2022-11-21	161.08	161.93	156.77	158.02	5964702
2022-11-22	158.79	159.91	155.75	157.86	6364058
2022-11-23	158.48	164.14	158.25	163.41	4833474
2022-11-25	163.50	163.96	161.60	163.38	1883018
2022-11-28	162.81	166.89	162.81	165.37	4626781
2022-11-29	164.43	166.97	161.51	166.37	5231668
2022-11-30	165.88	167.23	162.74	167.07	11376654
2022-12-01	166.47	167.43	163.05	165.03	4989249
2022-12-02	163.31	164.86	162.45	164.16	3442958
2022-12-05	162.89	162.89	154.79	154.93	6233238
2022-12-06	155.82	156.68	153.28	155.05	4721823
2022-12-07	153.50	155.69	153.39	153.76	3685155
2022-12-08	154.04	155.26	153.17	154.21	3107142
2022-12-09	153.41	154.72	152.12	152.28	2905888
2022-12-12	150.50	150.68	148.43	150.03	4433845
2022-12-13	153.20	154.10	149.70	150.87	4178932
2022-12-14	150.50	154.65	150.14	152.51	3749084
2022-12-15	149.86	150.00	145.32	147.60	5417043
2022-12-16	146.05	147.66	145.55	146.45	8366961
2022-12-19	146.60	147.00	143.56	144.65	4186720
2022-12-20	142.90	143.96	142.45	143.25	3175400
2022-12-21	142.26	144.19	141.97	142.30	3510196
2022-12-22	141.50	141.71	139.68	141.35	3848504
2022-12-23	140.86	143.27	139.88	143.15	2464781
2022-12-27	143.00	146.28	142.40	145.55	3112519
2022-12-28	145.31	147.22	144.85	145.80	2623183
2022-12-29	146.97	149.66	146.88	148.37	2829021
2022-12-30	147.23	149.08	146.80	149.04	2391104
2023-01-03	149.98	152.64	149.58	151.73	3685201
2023-01-04	148.26	154.32	147.68	152.72	4443293
2023-01-05	152.21	154.51	150.29	154.26	3266024
2023-01-06	157.65	161.06	156.88	160.15	4944230
2023-01-09	159.88	160.37	156.34	156.35	3853813
2023-01-10	157.42	157.54	154.84	155.97	2554884
2023-01-11	157.15	159.00	155.90	158.97	3146758
2023-01-12	160.00	160.25	156.48	159.75	3222612
2023-01-13	159.33	164.93	159.13	164.60	5161230
2023-01-17	164.49	165.69	162.07	162.10	3527944
2023-01-18	163.41	165.19	160.63	160.83	2798087
2023-01-19	159.50	160.61	157.53	159.10	2881376
2023-01-20	159.63	162.75	158.50	162.21	3122200
2023-01-23	162.21	165.49	161.35	164.63	2371420
2023-01-24	169.82	169.82	144.30	163.55	1902036
2023-01-25	162.50	164.21	160.64	164.21	2248397
2023-01-26	165.70	167.10	164.48	167.03	2079129
2023-01-27	168.00	170.32	166.79	168.51	3850269
2023-01-30	167.00	169.59	165.74	168.68	3453478
2023-01-31	168.12	172.22	168.12	172.14	3715983
2023-02-01	172.11	177.68	169.91	177.08	4022156
2023-02-02	177.71	181.70	176.90	181.02	4003809
2023-02-03	177.27	179.07	175.20	176.76	2941637
2023-02-06	174.69	175.38	171.72	173.84	2642923
2023-02-07	173.55	175.44	171.94	174.76	2256803
2023-02-08	173.52	173.97	171.51	171.79	2037227
2023-02-09	172.70	174.02	170.56	171.37	1656113
2023-02-10	170.32	171.20	168.79	170.02	1841376
2023-02-13	170.99	173.50	170.33	172.24	2432640
2023-02-14	171.55	172.98	168.84	171.17	2418580
2023-02-15	170.01	176.29	169.95	176.02	2954628
2023-02-16	174.20	177.29	173.77	174.54	2318683
2023-02-17	173.35	173.52	170.89	173.22	2678144
2023-02-21	169.52	170.99	166.17	166.22	4133577
2023-02-22	165.60	169.30	165.20	165.72	2940959
2023-02-23	165.90	165.90	161.87	165.50	2718678
2023-02-24	164.08	167.43	163.00	166.96	2888815
2023-02-27	168.67	169.87	165.48	166.81	5244991
2023-02-28	168.73	172.67	167.10	168.50	10669298
2023-03-01	168.16	168.40	160.80	162.40	5835691
2023-03-02	161.21	165.99	160.95	165.94	2831809
2023-03-03	166.15	166.21	164.32	166.00	2318619
2023-03-06	166.59	166.76	164.52	165.20	2220863
2023-03-07	165.83	166.62	162.58	162.82	2410866
2023-03-08	162.90	163.73	162.17	163.51	1752799
2023-03-09	164.31	164.70	160.47	160.64	1872402
2023-03-10	160.27	161.87	157.51	158.18	2754204
2023-03-13	156.32	160.73	156.23	157.92	2342674
2023-03-14	159.77	160.32	156.55	158.37	2574171
2023-03-15	156.33	159.86	156.10	159.13	2633960
2023-03-16	157.55	163.24	157.23	163.05	2510741
2023-03-17	162.73	163.46	158.29	159.36	13174952
2023-03-20	159.37	163.37	159.26	163.24	2875852
2023-03-21	164.23	164.77	161.48	162.71	2497184
2023-03-22	162.90	163.11	157.37	157.47	2909854
2023-03-23	158.75	159.24	154.45	156.12	2791722
2023-03-24	154.72	156.57	152.68	156.22	2703923
2023-03-27	157.34	160.04	156.48	159.38	3078893
2023-03-28	159.05	161.26	158.10	159.77	2910671
2023-03-29	160.89	161.00	155.92	158.11	4219409
2023-03-30	159.80	161.41	159.67	160.27	2237569
2023-03-31	161.50	165.83	160.95	165.63	3094079
2023-04-03	166.40	167.96	165.33	166.06	2744397
2023-04-04	165.71	167.02	164.95	166.05	2350518
2023-04-05	165.80	166.99	164.06	165.24	2762084
2023-04-06	162.57	165.84	160.68	165.58	2552870
2023-04-10	165.08	169.68	164.59	169.00	2724418
2023-04-11	169.71	171.24	169.38	169.58	2155636
2023-04-12	170.46	170.77	163.19	163.51	3900291
2023-04-13	164.04	164.94	161.70	163.27	2464836
2023-04-14	163.00	165.47	159.89	161.00	2370137
2023-04-17	161.51	163.08	161.24	162.70	2566526
2023-04-18	162.95	163.03	161.99	162.40	2195491
2023-04-19	160.75	162.85	160.21	162.51	2183800
2023-04-20	160.92	162.49	159.78	160.28	2809925
2023-04-21	161.32	164.53	160.94	162.18	2743626
2023-04-24	162.31	164.20	162.31	163.94	2313130
2023-04-25	163.95	164.11	157.33	157.61	2723287
2023-04-26	156.95	158.61	154.79	155.45	3077362
2023-04-27	156.23	158.60	155.13	158.15	3037874
2023-04-28	158.65	159.66	155.95	157.75	3432888
2023-05-01	157.68	158.75	156.34	157.12	1964517
2023-05-02	156.55	156.80	153.57	155.72	2277367
2023-05-03	155.32	158.62	154.34	154.57	2385734
2023-05-04	154.18	154.50	150.87	152.53	2653616
2023-05-05	154.49	157.77	154.17	156.30	2187168
2023-05-08	156.48	157.79	155.65	156.50	1495283
2023-05-09	155.70	157.86	155.42	157.42	1886143
2023-05-10	158.18	159.30	155.02	157.73	2804995
2023-05-11	157.38	159.31	156.54	158.87	2832191
2023-05-12	157.80	159.30	156.03	157.99	3361673
2023-05-15	157.97	160.79	157.40	159.49	4055226
2023-05-16	157.38	160.85	154.70	156.91	5805908
2023-05-17	155.80	162.84	155.12	160.96	8387682
2023-05-18	160.87	161.62	153.25	154.18	7881625
2023-05-19	154.90	155.27	150.93	152.28	4455951
2023-05-22	151.00	152.74	149.77	151.91	3717029
2023-05-23	150.33	151.33	146.94	147.16	4374107
2023-05-24	145.80	145.89	142.13	143.10	6738339
2023-05-25	142.18	142.20	138.65	140.75	7409509
2023-05-26	140.31	140.48	137.21	138.93	8100414
2023-05-30	138.22	138.89	133.58	133.84	10931881
2023-05-31	134.24	135.26	130.63	130.93	20234408
2023-06-01	128.60	132.03	126.75	131.16	13678399
2023-06-02	131.24	133.28	130.56	133.22	7594003
2023-06-05	131.67	132.52	129.72	133.22	7702865
2023-06-06	130.10	132.96	129.93	132.70	6065176
2023-06-07	132.03	132.31	131.01	131.75	5504444
2023-06-08	131.50	132.77	130.22	131.27	6169538
2023-06-09	129.50	130.60	126.95	126.99	9404114
2023-06-12	127.30	127.39	125.08	126.48	8265553
2023-06-13	127.50	129.40	126.74	128.72	6916318
2023-06-14	129.20	134.53	127.93	133.23	14968680
2023-06-15	135.11	138.08	134.60	137.84	10063135
2023-06-16	138.06	138.06	133.64	133.81	9902995
2023-06-20	133.12	133.29	131.42	132.72	5358565
2023-06-21	132.36	133.98	131.33	133.22	3845534
2023-06-22	133.44	133.76	131.43	132.39	4621820
2023-06-23	131.01	132.41	130.32	131.83	6975461
2023-06-26	132.35	135.46	132.34	134.50	4831060
2023-06-27	133.20	134.84	132.41	132.51	6047604
2023-06-28	132.70	133.38	131.88	132.47	4601877
2023-06-29	132.48	134.06	131.77	132.91	6055214
2023-06-30	133.81	133.85	131.13	131.90	7316244
2023-07-03	131.59	135.32	131.59	134.86	4134575
2023-07-05	134.24	134.49	132.49	132.55	5186919
2023-07-06	131.88	132.97	130.43	130.84	4884559
2023-07-07	130.50	132.22	129.86	130.05	4256769
2023-07-10	130.28	131.86	130.28	131.74	3831341
2023-07-11	132.04	134.30	131.37	133.39	4094851
2023-07-12	134.85	135.41	132.84	132.91	3758325
2023-07-13	133.37	134.30	132.69	132.82	3077394
2023-07-14	132.09	132.68	130.66	130.92	4124253
2023-07-17	130.80	130.83	128.55	130.01	4733830
2023-07-18	130.35	131.97	129.04	130.81	3786428
2023-07-19	131.50	132.93	130.88	132.70	3229211
2023-07-20	133.13	135.29	132.48	134.64	4174687
2023-07-21	135.13	136.36	133.60	134.08	4034220
2023-07-24	134.32	135.60	133.83	135.41	2622554
2023-07-25	135.09	135.83	133.34	133.60	3849394
2023-07-26	132.76	135.54	132.46	134.47	5180126
2023-07-27	135.33	138.28	134.50	134.50	5538824
2023-07-28	135.85	136.74	134.81	135.00	2959879
2023-07-31	135.26	136.89	135.26	136.47	6056394
2023-08-01	136.33	136.54	132.95	132.99	4069343
2023-08-02	132.20	134.09	131.82	133.54	3565201
2023-08-03	133.23	134.04	132.60	132.73	3726350
2023-08-04	133.80	134.62	131.97	132.53	3481493
2023-08-07	133.02	133.70	131.34	131.94	3036744
2023-08-08	130.62	131.21	129.35	130.98	4359129
2023-08-09	131.35	132.08	130.26	130.60	2761196
2023-08-10	131.25	132.51	130.52	130.92	4375612
2023-08-11	130.03	131.69	130.02	131.05	3803950
2023-08-14	130.73	131.82	128.87	128.32	4425115
2023-08-15	127.95	129.32	124.96	125.05	9416536
2023-08-16	135.00	135.25	127.53	128.75	23754377
2023-08-17	128.54	132.85	128.43	130.11	8659582
2023-08-18	129.61	132.42	129.06	131.21	5755769
2023-08-21	130.49	131.75	127.43	127.79	5928622
2023-08-22	125.52	126.07	122.64	124.94	8792895
2023-08-23	124.32	125.39	122.79	123.21	4797546
2023-08-24	122.62	124.44	122.12	124.10	4308104
2023-08-25	124.00	124.10	120.75	121.79	7279729
2023-08-28	121.93	123.73	121.44	123.43	5116621
2023-08-29	123.82	127.66	123.77	126.16	5267418
2023-08-30	125.77	127.35	125.37	126.95	3276692
2023-08-31	126.35	127.70	125.84	126.55	4234559
2023-09-01	127.55	127.70	125.15	125.52	2997077
2023-09-05	125.42	127.47	125.00	125.19	3427328
2023-09-06	125.19	125.47	123.13	123.71	3562081
2023-09-07	123.85	124.88	123.52	124.46	3267388
2023-09-08	124.36	124.73	122.53	123.69	2923526
2023-09-11	124.35	124.61	122.54	122.67	2613061
2023-09-12	122.90	123.48	122.25	122.40	2930593
2023-09-13	122.74	123.68	122.49	122.93	2541536
2023-09-14	123.60	124.96	122.81	124.77	3760916
2023-09-15	124.76	125.10	122.72	123.05	4919837
2023-09-18	122.92	122.92	118.55	119.34	5415228
2023-09-19	119.46	120.79	118.95	120.17	4056940
2023-09-20	120.58	121.54	120.07	120.41	3264205
2023-09-21	119.55	120.34	116.88	117.32	4138784
2023-09-22	116.97	117.37	112.54	112.60	6593656
2023-09-25	112.11	112.75	110.53	112.26	5353284
2023-09-26	111.36	112.39	109.12	109.48	6022236
2023-09-27	109.38	110.64	108.49	109.74	4498097
2023-09-28	109.54	110.48	108.15	109.56	4676519
2023-09-29	110.37	111.65	109.88	110.57	4738145
2023-10-02	110.35	110.39	105.75	106.69	6121320
2023-10-03	106.18	108.59	106.18	107.16	5370253
2023-10-04	108.40	108.40	105.75	106.62	5523089
2023-10-05	105.87	106.70	104.63	105.15	4749303
2023-10-06	104.75	106.27	102.93	105.01	7556860
2023-10-09	105.24	106.12	103.74	105.76	4819926
2023-10-10	106.45	111.16	106.21	109.63	6791773
2023-10-11	110.12	110.41	106.93	108.99	3977387
2023-10-12	112.99	113.00	109.51	110.80	6497328
2023-10-13	111.21	112.23	110.01	111.98	4654301
2023-10-16	112.56	112.79	109.79	111.39	3872723
2023-10-17	111.18	113.18	110.75	112.56	3387899
2023-10-18	111.94	111.97	109.93	110.21	2940763
2023-10-19	110.22	110.90	108.33	108.36	4249535
2023-10-20	108.25	110.24	107.70	108.83	4215699
2023-10-23	108.09	108.45	106.66	107.42	3189793
2023-10-24	107.67	109.23	107.31	108.68	2518133
2023-10-25	108.43	111.08	107.92	110.36	4123180
2023-10-26	110.20	111.91	109.99	110.87	3092443
2023-10-27	110.52	111.10	106.89	107.23	3448150
2023-10-30	107.76	109.10	106.60	108.67	3852694
2023-10-31	108.88	111.28	108.46	110.79	5549356
2023-11-01	111.08	111.08	108.61	109.54	3081469
2023-11-02	110.24	111.83	108.92	111.07	3817841
2023-11-03	112.20	114.21	112.08	112.85	4341125
2023-11-06	113.29	113.44	110.92	111.05	3684151
2023-11-07	110.83	112.67	110.80	111.35	2859192
2023-11-08	111.04	111.94	109.30	109.85	4514024
2023-11-09	110.31	110.31	106.33	106.79	5604550
2023-11-10	107.11	108.63	105.23	108.33	6239706
2023-11-13	108.72	108.83	107.13	106.20	4016019
2023-11-14	108.25	112.31	108.08	110.79	7656097
2023-11-15	126.08	131.53	124.88	130.46	32230788
2023-11-16	127.26	130.81	127.19	129.94	12033214
2023-11-17	130.38	131.09	128.90	129.89	5983144
2023-11-20	129.35	130.23	128.37	129.65	5838646
2023-11-21	130.22	130.87	128.71	130.80	4057923
2023-11-22	130.50	132.36	129.89	130.50	3589640
2023-11-24	130.50	131.47	129.76	131.46	1863112
2023-11-27	131.15	132.35	130.25	131.33	3736677
2023-11-28	131.33	131.80	130.22	131.67	3804859
2023-11-29	131.96	133.10	131.17	131.32	2918926
2023-11-30	132.21	133.96	130.39	133.81	5759516
2023-12-01	133.40	134.95	132.51	134.78	4594776
2023-12-04	134.22	136.24	133.19	133.71	7625135
2023-12-05	133.32	133.86	132.50	132.88	2997807
2023-12-06	133.24	133.99	132.29	133.38	3894396
2023-12-07	134.60	135.82	134.13	135.19	3939241
2023-12-08	135.23	136.40	135.11	135.19	2880821
2023-12-11	136.11	136.95	135.49	136.76	3571671
2023-12-12	136.91	136.91	135.23	135.66	3352141
2023-12-13	136.00	138.42	134.70	138.38	3531705
2023-12-14	139.70	142.20	139.45	141.14	4636393
2023-12-15	141.10	141.60	138.21	138.37	5680232
2023-12-18	139.00	139.15	137.40	137.72	3116977
2023-12-19	138.00	139.70	137.90	139.58	2834632
2023-12-20	138.73	138.87	136.55	136.90	3711734
2023-12-21	137.95	139.64	137.29	139.37	3980171
2023-12-22	139.44	140.42	138.63	140.20	3223130
2023-12-26	140.00	141.44	139.30	141.03	2237681
2023-12-27	140.93	142.73	140.61	142.38	2806617
2023-12-28	142.06	143.11	142.00	142.54	2146723
2023-12-29	142.02	143.37	141.72	142.42	2517434
2024-01-02	142.19	144.20	141.58	143.10	3601516
2024-01-03	142.36	142.97	138.33	138.67	4662126
2024-01-04	138.86	140.93	137.70	140.25	3903017
2024-01-05	139.32	141.95	139.32	140.75	2745251
2024-01-08	140.20	141.99	139.56	141.73	3563278
2024-01-09	141.00	143.97	140.53	143.77	3664385
2024-01-10	143.38	144.41	142.92	144.09	2777416
2024-01-11	144.50	144.50	140.99	142.02	3215302
2024-01-12	142.70	143.15	140.67	140.91	2236556
2024-01-16	142.19	142.46	139.92	141.07	3482382
2024-01-17	140.08	140.75	138.39	138.74	3566339
2024-01-18	138.63	139.12	135.67	137.40	4160686
2024-01-19	137.22	138.60	135.80	138.14	3592626
2024-01-22	138.40	140.76	137.91	140.36	2778677
2024-01-23	140.84	141.71	139.85	140.88	2806826
2024-01-24	141.60	141.80	138.96	139.20	2845913
2024-01-25	140.28	142.28	139.01	142.18	2566508
2024-01-26	142.89	143.00	141.64	142.53	3014884
2024-01-29	142.73	142.98	136.35	141.52	4878965
2024-01-30	140.62	141.20	137.84	140.52	2879472
2024-01-31	140.53	141.45	138.96	139.08	5804407
2024-02-01	140.94	144.47	138.50	144.42	3613852
2024-02-02	143.49	147.04	142.57	145.49	3776039
2024-02-05	144.22	144.89	141.50	142.33	4697391
2024-02-06	142.66	144.47	141.46	144.43	2873927
2024-02-07	149.00	149.00	145.26	146.73	3979600
2024-02-08	147.01	149.09	146.85	147.40	2946883
2024-02-09	147.08	147.57	146.30	146.53	2792412
2024-02-12	147.52	150.40	147.50	149.40	3492607
2024-02-13	147.22	147.87	144.59	146.11	3061805
2024-02-14	144.69	146.09	143.74	145.03	2986367
2024-02-15	145.79	148.26	145.43	146.33	2807586
2024-02-16	145.73	150.29	145.13	148.51	4319878
2024-02-20	150.00	152.11	149.21	149.89	3474440
2024-02-21	149.31	149.85	147.86	148.79	2307567
2024-02-22	148.79	150.98	147.99	150.34	2503830
2024-02-23	150.98	152.78	150.41	151.48	3503633
2024-02-26	150.61	150.95	149.10	150.15	3856937
2024-02-27	150.79	152.31	150.45	151.99	2851684
2024-02-28	151.33	152.25	150.65	151.44	2298383
2024-02-29	152.39	153.65	152.00	152.92	4447831
2024-03-01	153.24	155.54	152.00	155.29	4285496
2024-03-04	153.19	154.77	150.09	150.49	9096141
2024-03-05	166.06	170.47	165.21	168.58	22986755
2024-03-06	172.22	175.53	171.60	173.54	8955240
2024-03-07	175.00	175.27	171.32	171.54	3644659
2024-03-08	171.34	172.29	169.45	169.72	3362621
2024-03-11	170.19	170.58	166.68	168.07	3142428
2024-03-12	168.64	169.06	167.53	167.57	2292056
2024-03-13	167.24	167.54	164.19	166.67	5546260
2024-03-14	166.76	167.17	163.05	164.31	3365891
2024-03-15	162.87	165.25	162.71	164.22	5074986
2024-03-18	163.98	168.19	163.44	167.59	3189594
2024-03-19	167.07	168.61	166.30	168.21	2290482
2024-03-20	167.92	170.57	167.38	170.46	2969720
2024-03-21	170.67	170.88	168.97	170.17	2624530
2024-03-22	170.00	170.17	168.49	168.63	2443809
2024-03-25	170.00	173.58	169.73	172.66	4262579
2024-03-26	172.63	174.20	172.16	172.64	3513108
2024-03-27	174.10	175.48	173.54	174.67	4747265
2024-03-28	175.00	177.40	174.69	177.21	3716230
2024-04-01	178.77	181.86	177.66	177.82	3917377
2024-04-02	177.65	177.89	175.09	176.24	3022070
2024-04-03	176.53	177.19	175.10	175.49	3033852
2024-04-04	176.84	177.23	171.98	172.22	3614382
2024-04-05	171.62	172.54	170.03	171.77	2333972
2024-04-08	170.90	172.13	169.62	169.70	2123077
2024-04-09	170.00	171.74	169.26	171.63	1847129
2024-04-10	169.90	171.86	168.75	171.62	2148746
2024-04-11	172.79	173.05	170.39	171.33	2248121
2024-04-12	170.82	171.06	165.78	166.12	3551672
2024-04-15	169.18	169.80	164.96	165.01	5075360
2024-04-16	165.06	166.00	162.21	163.32	3450687
2024-04-17	166.76	167.94	163.87	164.47	3700382
2024-04-18	165.72	167.53	165.09	166.58	3169461
2024-04-19	167.33	168.47	166.77	168.30	3377054
2024-04-22	168.76	169.09	166.03	167.11	2155534
2024-04-23	167.64	168.01	166.10	166.51	1890252
2024-04-24	165.03	166.54	164.79	165.34	2631351
2024-04-25	163.89	165.15	163.18	164.44	3141691
2024-04-26	165.15	166.28	164.14	164.74	2085518
2024-04-29	164.70	165.72	162.06	163.73	2737235
2024-04-30	162.45	162.63	160.42	160.98	3534392
2024-05-01	160.83	161.63	156.33	156.43	4380435
2024-05-02	157.29	158.64	155.80	158.12	3880034
2024-05-03	159.00	160.31	157.81	158.04	3802181
2024-05-06	158.04	158.40	156.50	158.35	3314545
2024-05-07	161.07	162.36	159.84	160.41	3492502
2024-05-08	159.00	161.25	158.99	159.59	2678278
2024-05-09	159.44	164.40	159.04	164.32	2537985
2024-05-10	164.61	165.65	161.70	163.13	2414113
2024-05-13	164.21	164.40	160.59	159.80	2629007
2024-05-14	160.30	161.60	158.58	158.96	2707913
2024-05-15	160.61	161.08	157.04	157.51	2563650
2024-05-16	160.25	163.65	159.72	160.65	5232861
2024-05-17	160.18	160.47	159.10	160.13	4005467
2024-05-20	159.90	160.80	155.96	156.71	4429218
2024-05-21	156.71	156.84	154.65	155.78	6291009
2024-05-22	140.54	145.67	139.98	143.27	18724017
2024-05-23	142.50	145.58	141.76	144.41	6661102
2024-05-24	144.90	145.73	143.56	145.23	3550295
2024-05-28	145.00	147.44	144.53	147.10	4344281
2024-05-29	146.05	148.13	145.50	147.74	3038460
2024-05-30	148.52	150.36	147.92	149.87	4239436
2024-05-31	148.88	156.93	148.76	156.16	7500984
2024-06-03	152.09	154.49	151.38	153.03	4162466
2024-06-04	152.37	154.19	150.11	150.55	4683706
2024-06-05	150.50	150.98	146.75	147.35	5746077
2024-06-06	146.70	147.19	145.05	145.13	4682855
2024-06-07	144.63	146.60	144.15	146.00	3110844
2024-06-10	146.05	148.91	145.57	148.52	3052921
2024-06-11	148.25	148.37	145.92	146.19	3592381
2024-06-12	146.34	148.03	145.10	146.78	3064275
2024-06-13	147.09	147.09	144.55	144.68	3470565
2024-06-14	143.77	143.80	139.38	141.16	5019720
2024-06-17	141.35	145.06	140.80	144.97	5006330
2024-06-18	144.36	144.85	142.42	142.54	2969474
2024-06-20	142.15	143.77	141.73	143.38	2628654
2024-06-21	143.99	146.27	143.99	146.13	5652005
2024-06-24	147.00	150.79	146.72	149.69	3933203
2024-06-25	148.48	149.12	146.34	146.77	3367570
2024-06-26	146.01	147.31	144.92	147.17	2447102
2024-06-27	145.75	147.00	145.30	146.72	2273610
2024-06-28	147.54	148.71	146.12	148.04	12772526
2024-07-01	148.34	148.94	145.07	145.74	2638855
2024-07-02	145.50	146.99	144.46	145.39	3296556
2024-07-03	145.32	146.23	144.37	144.80	1633259
2024-07-05	144.54	146.43	144.50	145.65	3562244
2024-07-08	151.86	151.97	147.79	148.72	5183791
2024-07-09	148.00	149.62	147.23	147.60	2848969
2024-07-10	147.45	147.45	143.41	146.11	4105702
2024-07-11	147.00	151.89	146.50	151.40	4728715
2024-07-12	152.47	153.64	150.81	152.85	2675771
2024-07-15	152.85	153.45	150.91	151.30	3645851
2024-07-16	151.45	155.01	151.39	155.01	3391784
2024-07-17	154.04	156.74	154.04	155.93	3353650
2024-07-18	154.82	155.25	151.84	152.09	2927396
2024-07-19	151.46	151.46	149.36	149.73	3186989
2024-07-22	149.37	151.74	148.72	151.02	3692971
2024-07-23	150.20	150.96	149.64	150.27	1622400
2024-07-24	150.29	150.92	145.30	146.45	3029508
2024-07-25	146.58	149.42	145.99	146.29	3019653
2024-07-26	147.25	149.99	147.25	149.00	2426969
2024-07-29	147.38	147.90	145.14	146.82	2486982
2024-07-30	147.37	148.29	146.76	147.95	2379216
2024-07-31	148.71	152.40	147.93	150.41	5743885
2024-08-01	151.21	151.35	146.08	147.02	3782377
2024-08-02	145.32	145.42	138.04	139.17	6476490
2024-08-05	136.00	136.35	132.42	133.87	6887654
2024-08-06	134.51	135.91	133.25	133.85	5005677
2024-08-07	136.18	137.75	133.34	133.47	3209671
2024-08-08	134.79	135.99	133.07	133.97	3894009
2024-08-09	133.61	135.60	132.75	135.50	3778303
2024-08-12	134.59	136.55	134.12	135.02	3695560
2024-08-13	135.68	136.91	133.67	136.66	3319751
2024-08-14	136.70	136.91	135.51	135.76	4837956
2024-08-15	143.29	143.88	140.56	141.66	4640641
2024-08-16	141.12	144.24	140.89	144.04	3473906
2024-08-19	144.50	148.64	144.42	144.63	4426996
2024-08-20	144.50	145.70	142.88	143.21	6815076
2024-08-21	167.33	167.40	158.97	159.25	25572113
2024-08-22	159.90	160.12	156.42	156.82	7452356
2024-08-23	157.58	159.62	156.74	158.50	3188295
2024-08-26	159.31	161.84	157.97	158.90	3655215
2024-08-27	158.90	159.77	157.76	158.68	3252292
2024-08-28	157.75	158.32	155.69	156.86	2666472
2024-08-29	156.26	156.26	152.47	153.42	3879497
2024-08-30	153.69	154.15	152.19	153.62	3933162
2024-09-03	152.99	154.96	151.35	151.80	4070975
2024-09-04	152.65	153.74	148.87	152.48	3841041
2024-09-05	153.06	153.55	150.67	151.90	3358882
2024-09-06	151.61	153.33	150.72	151.28	4045069
2024-09-09	151.37	152.92	149.95	150.59	3735150
2024-09-10	150.59	150.78	147.35	148.01	4103181
2024-09-11	147.25	147.97	144.67	147.29	4089547
2024-09-12	147.35	148.98	146.61	148.44	3454594
2024-09-13	149.72	152.62	149.48	151.36	3592362
2024-09-16	151.95	153.74	150.71	152.84	3429165
2024-09-17	152.94	153.69	151.07	151.96	3162261
2024-09-18	152.49	156.05	152.40	153.60	3269539
2024-09-19	156.58	157.39	155.00	156.49	5098842
2024-09-20	156.90	157.39	153.94	154.75	7389826
2024-09-23	154.77	155.74	152.91	155.29	2927656
2024-09-24	155.90	157.83	155.50	156.18	3113986
2024-09-25	156.29	156.92	154.16	155.07	2319914
2024-09-26	156.53	157.74	155.12	155.98	2757937
2024-09-27	156.50	157.51	154.78	155.18	3067262
2024-09-30	155.18	156.36	154.22	155.86	2935829
2024-10-01	155.25	155.40	151.37	152.20	3994414
2024-10-02	151.66	152.45	149.96	150.40	2794972
2024-10-03	149.89	150.00	147.54	149.60	4790132
2024-10-04	151.92	153.87	151.32	152.88	3557483
2024-10-07	152.63	152.63	147.91	149.00	3301408
2024-10-08	148.99	151.78	148.81	151.32	3224142
2024-10-09	151.56	154.44	150.25	154.33	3514297
2024-10-10	154.33	156.26	152.33	155.97	3139067
2024-10-11	156.69	158.83	156.43	158.46	3594086
2024-10-14	158.20	159.56	156.55	157.97	2534419
2024-10-15	158.65	161.50	158.44	160.69	2988018
2024-10-16	160.70	160.79	158.45	158.87	3124548
2024-10-17	158.88	158.97	155.51	155.89	2879828
2024-10-18	156.49	157.07	154.71	156.84	2988748
2024-10-21	156.00	156.06	150.06	150.91	4455218
2024-10-22	150.04	150.28	148.65	149.19	2815030
2024-10-23	148.33	149.39	147.41	148.05	3961995
2024-10-24	149.21	150.50	148.62	150.18	3060349
2024-10-25	151.51	153.08	150.95	151.16	4082176
2024-10-28	152.65	153.38	149.28	149.30	2523740
2024-10-29	148.90	150.22	147.72	147.93	2881493
2024-10-30	148.00	149.79	147.69	148.52	2520491
2024-10-31	149.04	150.72	148.09	150.04	3229478
2024-11-01	151.38	151.82	150.11	150.84	2453210
2024-11-04	150.46	152.68	149.80	149.99	3289701
2024-11-05	150.01	151.83	149.53	150.99	2692273
2024-11-06	151.70	151.70	145.08	147.29	7506637
2024-11-07	147.80	152.25	147.60	150.91	4862354
2024-11-08	151.51	151.60	149.63	149.78	3323610
2024-11-11	150.00	154.70	149.90	153.28	3541650
2024-11-12	154.80	157.06	153.73	155.65	5082085
2024-11-13	155.50	156.97	154.75	154.99	3624515
2024-11-14	154.76	155.92	152.85	153.47	4075055
2024-11-15	153.83	154.21	151.92	152.13	3888688
2024-11-18	153.00	157.03	152.78	156.56	6508271
2024-11-19	156.20	158.42	154.01	154.88	9170486
2024-11-20	128.00	129.06	120.21	121.72	64557671
2024-11-21	122.09	124.10	120.59	121.59	19616656
2024-11-22	121.70	125.75	121.26	125.01	13730074
2024-11-25	128.07	131.91	127.51	130.53	15456459
2024-11-26	129.30	129.62	126.50	126.55	9888230
2024-11-27	127.99	130.75	127.18	130.09	6745228
2024-11-29	130.50	132.85	130.17	132.31	5023526
2024-12-02	130.73	131.99	127.87	130.72	14195575
2024-12-03	130.50	131.77	128.92	131.45	8163940
2024-12-04	130.77	130.95	129.04	130.07	6051297
2024-12-05	130.15	130.50	128.50	129.17	6858622
2024-12-06	130.00	132.79	130.00	132.39	7284123
2024-12-09	133.35	138.11	133.00	135.29	9619251
2024-12-10	135.79	136.61	133.30	135.05	5575526
2024-12-11	134.86	137.75	134.51	135.98	4811931
2024-12-12	137.07	137.70	135.22	135.29	3860187
2024-12-13	135.72	136.03	133.34	134.52	4261210
2024-12-16	133.55	134.83	131.76	132.45	5503836
2024-12-17	131.54	132.01	129.90	131.60	5792995
2024-12-18	131.31	136.29	130.61	130.70	6602398
2024-12-19	131.00	132.00	130.41	130.43	5262076
2024-12-20	129.73	132.31	129.35	131.48	7189143
2024-12-23	130.80	132.11	129.20	131.92	4097814
2024-12-24	131.87	132.67	131.18	132.40	1647679
2024-12-26	132.46	136.94	132.44	136.39	5042669
2024-12-27	135.13	137.09	135.00	135.50	3089050
2024-12-30	134.40	136.44	133.83	135.05	3945601
2024-12-31	135.50	136.59	134.29	135.18	2830498
2025-01-02	135.75	138.88	135.46	137.19	4360979
2025-01-03	137.69	138.03	135.15	135.79	4025991
2025-01-06	137.02	139.85	137.02	139.29	4937860
2025-01-07	139.93	142.20	138.35	139.25	4166105
2025-01-08	139.00	139.29	136.26	138.22	4663432
2025-01-10	138.74	143.00	138.45	141.62	5882755
2025-01-13	140.53	140.60	137.87	138.77	4061936
2025-01-14	140.22	140.75	135.66	136.47	4635549
2025-01-15	139.90	140.37	134.48	134.53	5132565
2025-01-16	128.52	133.77	127.92	133.25	9900615
2025-01-17	132.89	133.78	130.89	133.61	6892451
2025-01-21	134.50	137.71	134.12	137.34	4848927
2025-01-22	137.19	137.27	135.41	135.77	4012367
2025-01-23	135.49	137.51	135.04	137.25	6788929
2025-01-24	137.30	138.90	136.66	137.89	5868189
2025-01-27	137.95	142.51	137.48	142.50	5331613
2025-01-28	143.00	145.08	140.61	141.06	4141533
2025-01-29	141.20	142.24	139.95	140.09	3279184
2025-01-30	140.86	142.10	139.43	140.44	2792025
2025-01-31	140.11	140.39	137.44	137.91	4057192
2025-02-03	134.58	135.45	132.08	134.16	6330501
2025-02-04	135.00	136.88	133.28	135.60	4376150
2025-02-05	135.19	136.30	133.80	135.21	4908709
2025-02-06	136.06	137.05	134.13	134.68	4289168
2025-02-07	134.68	135.00	130.29	131.35	5756700
2025-02-10	131.78	132.32	130.29	131.28	4003492
2025-02-11	130.92	132.47	130.21	131.33	4782582
2025-02-12	129.21	129.84	126.82	127.50	6428960
2025-02-13	127.61	129.44	126.99	128.58	5325881
2025-02-14	128.93	129.44	127.36	127.88	4549000
2025-02-18	128.00	130.65	127.75	130.11	4901553
2025-02-19	130.00	131.70	129.47	130.75	3893522
2025-02-20	128.78	130.15	127.80	128.13	6195906
2025-02-21	125.91	127.00	123.93	124.27	9052895
2025-02-24	124.31	126.71	123.69	125.77	8772920
2025-02-25	126.28	127.71	125.90	127.39	6404277
2025-02-26	127.72	127.89	123.65	124.04	7714221
2025-02-27	123.74	125.05	122.37	122.50	6164482
2025-02-28	122.80	124.53	122.36	124.24	8893620
2025-03-03	125.27	127.06	119.92	120.76	12120855
2025-03-04	117.50	118.22	112.53	117.14	15623264
2025-03-05	116.37	116.78	114.10	116.56	7310991
2025-03-06	114.98	115.90	113.26	114.05	8020211
2025-03-07	113.52	115.32	112.10	115.08	8050859
2025-03-10	114.69	115.63	111.84	113.85	8146222
2025-03-11	113.92	115.01	112.21	112.76	8271798
2025-03-12	112.99	113.48	107.02	107.28	10434224
2025-03-13	107.78	108.02	104.01	104.50	9700204
2025-03-14	105.23	105.28	103.46	104.70	7551811
2025-03-17	105.66	106.96	105.26	105.67	5436150
2025-03-18	105.46	106.25	104.49	104.59	4922206
2025-03-19	104.00	105.76	103.75	104.94	6331901
2025-03-20	104.40	106.67	103.92	104.20	5863284
2025-03-21	103.36	105.12	101.76	104.06	31066226
2025-03-24	104.99	108.48	104.94	108.35	8526072
2025-03-25	108.16	108.76	104.57	105.40	6837658
2025-03-26	105.76	106.67	104.97	106.09	5497126
2025-03-27	105.80	107.98	105.72	106.51	5015251
2025-03-28	104.49	105.39	102.37	103.65	9704436
2025-03-31	102.00	104.66	100.50	104.36	7069227
2025-04-01	104.98	105.59	103.53	104.43	6240546
2025-04-02	104.02	107.09	103.93	105.77	5654401
2025-04-03	97.75	98.45	93.00	94.28	19020448
2025-04-04	91.84	96.88	90.62	95.72	16229747
2025-04-07	91.27	97.86	90.25	94.38	13800590
2025-04-08	96.54	97.50	87.35	88.76	13408872
2025-04-09	88.00	98.48	87.88	97.69	13717826
2025-04-10	95.69	96.00	89.80	92.71	12187919
2025-04-11	92.41	92.96	88.63	92.78	10457613
2025-04-14	94.42	95.41	92.72	94.65	8164397
2025-04-15	94.04	94.98	91.96	92.08	6605613
2025-04-16	91.00	92.63	89.53	90.46	8048423
2025-04-17	90.23	93.54	90.23	93.11	5349810
2025-04-21	92.64	93.91	90.85	93.78	6856590
2025-04-22	94.12	95.94	92.75	94.10	7200066
2025-04-23	96.85	97.62	91.69	92.15	9069226

Explore More About TGT

Coins representing dividend payouts and trends

TGT Dividend History

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

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

TGT Stock Split History

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

Graph showing historical stock prices and market trends

TGT Historical Prices

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

Web Analytics