ABG Historical Prices

Summary

Key Stock Metrics

206.62

(April 25, 2024)

52-Week Low

312.56

(January 30, 2025)

52-Week High

312.56

(January 30, 2025)

All-Time High

219.15

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-03-21	15.55	15.80	15.30	15.55	92900
2002-03-22	15.52	15.65	15.50	15.56	30600
2002-03-25	15.50	15.50	15.15	15.27	36100
2002-03-26	15.25	15.42	15.20	15.25	179100
2002-03-27	15.30	15.36	15.25	15.25	389800
2002-03-28	15.25	15.25	15.10	15.25	211300
2002-04-01	15.25	15.25	15.00	15.15	103400
2002-04-02	15.10	15.20	15.00	15.05	118100
2002-04-03	15.00	15.01	14.60	14.63	202300
2002-04-04	14.70	14.70	14.30	14.54	254000
2002-04-05	14.54	15.00	14.33	15.00	327700
2002-04-08	15.25	15.50	15.10	15.30	429400
2002-04-09	15.45	15.60	15.32	15.40	330300
2002-04-10	15.90	18.00	15.90	18.00	679700
2002-04-11	17.50	17.60	17.07	17.30	241100
2002-04-12	17.40	17.45	17.05	17.15	95200
2002-04-15	17.00	17.00	16.70	16.75	75900
2002-04-16	17.10	17.18	16.75	16.80	161800
2002-04-17	16.50	17.10	16.50	17.05	127600
2002-04-18	17.05	17.69	17.05	17.28	131700
2002-04-19	17.30	17.55	17.25	17.34	32200
2002-04-22	17.40	18.00	17.40	17.60	233200
2002-04-23	18.05	19.20	18.05	18.85	403200
2002-04-24	19.20	19.96	19.20	19.55	384400
2002-04-25	19.58	19.68	18.50	18.80	183000
2002-04-26	19.00	19.50	19.00	19.15	414600
2002-04-29	19.40	19.40	19.08	19.15	78300
2002-04-30	19.20	19.80	19.15	19.66	193500
2002-05-01	19.90	19.93	19.26	19.35	342700
2002-05-02	19.32	19.55	19.30	19.35	91200
2002-05-03	19.75	20.58	19.75	20.40	438300
2002-05-06	20.65	21.17	20.65	20.95	278800
2002-05-07	21.00	21.00	20.36	20.76	167500
2002-05-08	20.87	22.10	20.85	21.50	214100
2002-05-09	21.50	22.45	21.42	22.25	163500
2002-05-10	22.15	22.25	21.62	21.76	81400
2002-05-13	21.52	21.52	20.85	21.30	60400
2002-05-14	21.55	22.16	21.45	22.13	100000
2002-05-15	22.00	22.01	21.50	21.69	49700
2002-05-16	21.70	21.70	20.90	20.90	83900
2002-05-17	20.99	20.99	19.80	20.02	89100
2002-05-20	19.50	20.98	19.40	20.90	78900
2002-05-21	20.95	20.95	20.00	20.34	33600
2002-05-22	20.50	20.50	19.50	19.60	74900
2002-05-23	19.45	20.25	19.20	19.76	107400
2002-05-24	19.76	20.03	19.76	19.99	92200
2002-05-28	19.93	19.93	19.10	19.25	29600
2002-05-29	19.18	19.23	18.50	18.85	101400
2002-05-30	18.85	18.90	18.15	18.15	59700
2002-05-31	18.05	19.50	17.95	19.50	141700
2002-06-03	19.40	19.40	18.15	18.18	114500
2002-06-04	18.18	18.18	15.55	15.93	398500
2002-06-05	16.25	16.90	15.81	16.35	253100
2002-06-06	16.25	16.50	16.25	16.40	154300
2002-06-07	16.40	16.40	15.01	15.15	168800
2002-06-10	15.35	15.90	15.35	15.62	155600
2002-06-11	15.50	15.84	15.50	15.50	108800
2002-06-12	15.45	15.48	14.00	14.50	102000
2002-06-13	14.50	14.50	13.49	13.49	310100
2002-06-14	13.25	13.25	12.50	12.80	248500
2002-06-17	13.05	14.70	13.05	14.65	696100
2002-06-18	14.70	15.45	14.70	15.25	196900
2002-06-19	15.30	16.00	15.30	15.65	129400
2002-06-20	15.65	15.65	14.40	14.50	75600
2002-06-21	14.65	15.10	14.32	14.40	80200
2002-06-24	13.92	13.99	13.00	13.85	105200
2002-06-25	13.75	14.15	13.75	13.85	141100
2002-06-26	13.45	13.75	13.05	13.60	96500
2002-06-27	13.75	14.25	13.70	14.10	70800
2002-06-28	14.07	14.20	13.27	13.60	241600
2002-07-01	13.60	14.00	13.30	13.48	117000
2002-07-02	13.50	13.50	12.20	12.55	150800
2002-07-03	12.55	12.55	12.20	12.25	29600
2002-07-05	12.55	12.69	12.52	12.66	40900
2002-07-08	12.65	13.43	12.65	13.36	210600
2002-07-09	13.60	13.80	13.40	13.40	45400
2002-07-10	13.42	13.75	13.09	13.10	68100
2002-07-11	13.10	13.39	12.80	13.09	147900
2002-07-12	13.10	13.50	13.00	13.40	45800
2002-07-15	13.34	13.36	12.45	12.85	85500
2002-07-16	12.75	12.80	12.50	12.60	65200
2002-07-17	12.60	13.05	12.40	12.40	94900
2002-07-18	12.40	12.60	12.00	12.00	36300
2002-07-19	11.90	12.11	11.27	11.58	56200
2002-07-22	11.48	11.85	11.05	11.50	78100
2002-07-23	11.45	11.47	10.25	10.65	66300
2002-07-24	10.55	11.15	9.75	11.15	138600
2002-07-25	11.65	11.78	11.09	11.09	83700
2002-07-26	11.19	11.38	11.00	11.01	75800
2002-07-29	11.25	12.90	11.25	12.06	136600
2002-07-30	12.06	12.20	11.20	11.20	61800
2002-07-31	11.21	11.95	11.15	11.35	73200
2002-08-01	11.41	11.47	11.00	11.30	107000
2002-08-02	11.20	11.30	10.27	10.30	79400
2002-08-05	10.37	10.53	10.00	10.00	65400
2002-08-06	10.03	10.65	10.03	10.30	93500
2002-08-07	10.45	10.66	10.35	10.40	27800
2002-08-08	10.30	10.50	10.06	10.25	89900
2002-08-09	10.15	10.20	9.91	10.00	28100
2002-08-12	10.10	10.30	9.52	9.62	54700
2002-08-13	9.72	10.36	9.62	9.95	63400
2002-08-14	10.00	10.50	9.75	10.20	133800
2002-08-15	10.30	11.20	9.54	9.54	182400
2002-08-16	9.52	10.50	9.52	10.28	127000
2002-08-19	10.30	11.35	10.30	11.33	78900
2002-08-20	11.40	11.80	11.39	11.65	58000
2002-08-21	11.75	11.95	11.00	11.45	143700
2002-08-22	11.50	11.59	11.26	11.26	51300
2002-08-23	11.23	11.25	10.80	10.80	37000
2002-08-26	10.90	11.12	10.85	11.10	45200
2002-08-27	11.20	11.75	11.20	11.39	57800
2002-08-28	11.45	11.45	10.70	10.70	38900
2002-08-29	10.80	11.33	10.75	11.20	34300
2002-08-30	11.30	12.50	11.30	12.45	85600
2002-09-03	12.45	12.45	11.20	11.60	137100
2002-09-04	11.60	11.85	11.50	11.81	44900
2002-09-05	11.80	11.80	11.45	11.65	62200
2002-09-06	11.70	11.90	10.70	11.37	109600
2002-09-09	11.37	11.40	10.70	11.29	84800
2002-09-10	11.55	11.90	11.42	11.71	90900
2002-09-11	12.00	12.32	11.75	12.00	57000
2002-09-12	11.95	11.95	11.65	11.65	58400
2002-09-13	11.40	11.55	11.10	11.38	62800
2002-09-16	11.28	11.35	10.90	11.07	114200
2002-09-17	11.27	11.45	11.23	11.23	45800
2002-09-18	11.20	11.20	10.67	10.67	84000
2002-09-19	10.40	10.79	10.35	10.45	118600
2002-09-20	10.48	10.65	10.07	10.22	144700
2002-09-23	10.01	10.08	8.85	8.90	418400
2002-09-24	8.65	9.07	8.50	8.71	107400
2002-09-25	8.95	9.06	8.86	8.89	24300
2002-09-26	9.00	9.99	8.98	9.00	51500
2002-09-27	8.97	9.15	8.90	8.98	16000
2002-09-30	9.05	9.12	8.73	8.75	45200
2002-10-01	9.00	9.40	8.72	9.05	101600
2002-10-02	8.95	9.18	8.95	8.96	25700
2002-10-03	9.01	9.18	8.90	8.91	21000
2002-10-04	8.94	8.98	8.65	8.75	35800
2002-10-07	8.70	9.10	8.70	8.96	142200
2002-10-08	8.97	9.00	8.70	8.79	138700
2002-10-09	8.70	8.70	7.80	7.95	66700
2002-10-10	7.75	8.00	7.55	7.98	39300
2002-10-11	8.00	8.55	7.90	8.45	91900
2002-10-14	8.30	8.38	8.23	8.35	24600
2002-10-15	8.75	9.10	8.75	8.90	43000
2002-10-16	9.00	9.20	8.95	9.06	42300
2002-10-17	9.50	9.80	9.40	9.50	54100
2002-10-18	9.50	9.50	9.10	9.15	67200
2002-10-21	9.13	9.15	8.87	8.90	41800
2002-10-22	8.80	8.90	8.59	8.59	18000
2002-10-23	8.56	8.90	8.56	8.64	24100
2002-10-24	8.68	8.85	8.26	8.32	66600
2002-10-25	8.30	8.50	7.81	7.98	78500
2002-10-28	8.20	8.20	7.11	7.30	142700
2002-10-29	7.55	8.00	7.36	8.00	182000
2002-10-30	8.70	8.85	7.80	8.10	391300
2002-10-31	7.90	8.75	7.50	8.75	237100
2002-11-01	8.70	9.47	8.39	9.29	85200
2002-11-04	9.25	9.28	8.75	8.76	66600
2002-11-05	8.75	9.20	8.75	9.00	176000
2002-11-06	9.00	9.48	9.00	9.47	125400
2002-11-07	9.48	9.75	9.36	9.60	138300
2002-11-08	9.60	9.60	9.40	9.40	35700
2002-11-11	9.05	9.05	8.44	8.44	28600
2002-11-12	8.45	8.64	8.43	8.53	35300
2002-11-13	8.55	8.75	8.40	8.70	55500
2002-11-14	8.80	8.86	8.40	8.45	29000
2002-11-15	8.48	8.49	8.37	8.42	46900
2002-11-18	8.41	8.44	8.12	8.35	101400
2002-11-19	8.35	8.35	8.20	8.20	10100
2002-11-20	8.21	8.29	8.21	8.27	20200
2002-11-21	8.28	8.30	8.11	8.28	76100
2002-11-22	8.26	8.30	8.17	8.30	174000
2002-11-25	8.35	8.92	8.35	8.90	58600
2002-11-26	8.90	8.99	8.80	8.86	19900
2002-11-27	8.95	9.50	8.95	9.32	33400
2002-11-29	9.38	9.60	9.38	9.40	92200
2002-12-02	9.50	9.59	9.42	9.45	114700
2002-12-03	9.35	9.35	9.05	9.10	78900
2002-12-04	9.05	9.05	8.75	8.87	42100
2002-12-05	8.87	8.95	8.83	8.85	8100
2002-12-06	8.83	8.83	8.57	8.70	22400
2002-12-09	8.70	8.70	8.25	8.25	60300
2002-12-10	8.27	8.29	8.20	8.25	83100
2002-12-11	8.25	8.27	7.97	8.00	73100
2002-12-12	7.92	8.00	7.80	7.86	60300
2002-12-13	7.90	7.96	7.80	7.82	58700
2002-12-16	7.82	8.15	7.82	8.00	43000
2002-12-17	8.07	8.10	7.87	7.89	39000
2002-12-18	7.95	8.00	7.65	7.74	123300
2002-12-19	7.70	7.99	7.70	7.98	111300
2002-12-20	8.05	8.60	7.90	8.46	170200
2002-12-23	8.40	8.75	8.40	8.69	39500
2002-12-24	8.65	8.73	8.65	8.65	3900
2002-12-26	8.80	8.80	8.65	8.66	58700
2002-12-27	8.65	8.66	8.56	8.60	25000
2002-12-30	8.65	8.70	8.45	8.46	87600
2002-12-31	8.42	8.45	8.32	8.41	201500
2003-01-02	8.45	8.95	8.42	8.95	55600
2003-01-03	8.85	9.05	8.80	8.94	62100
2003-01-06	8.94	9.01	8.85	8.86	26700
2003-01-07	8.85	9.00	8.85	8.98	10000
2003-01-08	8.75	8.82	8.75	8.78	22500
2003-01-09	8.81	9.00	8.81	9.00	8900
2003-01-10	8.90	8.90	8.78	8.85	11000
2003-01-13	8.92	9.00	8.88	8.95	23200
2003-01-14	8.90	9.05	8.88	9.05	12200
2003-01-15	9.10	9.64	8.96	9.40	70600
2003-01-16	9.45	9.49	9.40	9.45	18200
2003-01-17	9.43	9.50	9.36	9.40	18300
2003-01-21	9.40	9.60	9.35	9.38	88300
2003-01-22	9.30	9.30	9.20	9.20	29300
2003-01-23	9.21	9.23	9.05	9.06	4300
2003-01-24	9.05	9.15	8.52	8.55	21300
2003-01-27	8.30	8.31	8.21	8.24	18100
2003-01-28	8.27	8.33	7.80	8.33	31500
2003-01-29	8.25	8.25	8.05	8.20	12900
2003-01-30	8.21	8.60	8.21	8.45	18500
2003-01-31	8.47	8.79	8.35	8.55	15000
2003-02-03	8.63	8.90	8.63	8.75	12800
2003-02-04	8.70	8.95	8.70	8.80	16700
2003-02-05	8.82	8.82	8.30	8.30	14400
2003-02-06	8.30	8.52	8.30	8.52	18000
2003-02-07	8.49	8.55	7.86	7.89	45800
2003-02-10	7.95	8.15	7.91	8.15	28100
2003-02-11	8.33	8.45	8.20	8.45	12200
2003-02-12	8.35	8.35	8.30	8.30	5600
2003-02-13	8.21	8.21	7.98	8.05	20900
2003-02-14	8.00	8.10	7.92	8.04	25300
2003-02-18	8.05	8.06	7.99	8.05	4400
2003-02-19	7.65	7.88	7.59	7.59	124200
2003-02-20	7.58	7.58	7.12	7.20	64800
2003-02-21	7.20	7.38	6.81	7.07	80800
2003-02-24	7.00	7.10	6.80	7.00	19400
2003-02-25	7.00	7.05	6.78	7.02	14200
2003-02-26	7.00	7.00	6.75	6.91	18000
2003-02-27	6.92	7.09	6.77	7.08	36400
2003-02-28	7.13	7.38	7.13	7.35	28200
2003-03-03	7.25	7.40	7.20	7.30	17700
2003-03-04	7.05	7.30	6.65	6.80	18000
2003-03-05	6.72	6.72	6.30	6.38	97800
2003-03-06	6.40	6.40	6.00	6.04	83000
2003-03-07	6.05	6.05	5.70	5.97	111500
2003-03-10	6.05	6.15	5.93	5.95	44800
2003-03-11	6.05	6.05	5.97	5.97	9200
2003-03-12	5.97	6.05	5.93	6.00	39400
2003-03-13	5.95	6.20	5.90	6.05	79000
2003-03-14	6.06	6.20	6.06	6.12	25700
2003-03-17	6.02	6.35	6.01	6.35	172100
2003-03-18	6.35	6.45	6.25	6.40	72100
2003-03-19	6.40	6.61	6.39	6.61	130800
2003-03-20	6.55	6.80	6.50	6.67	44300
2003-03-21	6.75	7.68	6.75	7.68	53400
2003-03-24	7.58	7.61	7.31	7.46	65400
2003-03-25	7.50	7.79	7.46	7.75	27600
2003-03-26	7.72	7.83	7.48	7.48	35700
2003-03-27	7.48	7.93	7.25	7.90	23600
2003-03-28	7.90	8.10	7.80	8.10	31900
2003-03-31	8.10	8.20	7.90	8.00	49300
2003-04-01	6.78	7.29	6.40	7.25	324700
2003-04-02	7.25	8.00	7.21	7.77	88000
2003-04-03	7.80	7.85	7.71	7.72	17900
2003-04-04	7.82	7.88	7.70	7.70	20000
2003-04-07	7.80	8.20	7.80	7.82	26700
2003-04-08	7.92	8.12	7.88	7.99	13900
2003-04-09	7.99	8.10	7.92	8.00	22100
2003-04-10	8.01	8.03	8.00	8.01	6300
2003-04-11	8.02	8.20	8.00	8.03	45700
2003-04-14	8.05	8.24	8.05	8.14	13700
2003-04-15	8.10	8.23	8.07	8.22	33600
2003-04-16	8.22	8.24	8.18	8.18	15500
2003-04-17	8.23	8.25	8.18	8.24	15300
2003-04-21	8.24	8.31	8.15	8.25	52200
2003-04-22	8.20	8.43	8.15	8.20	24700
2003-04-23	8.25	8.45	8.10	8.45	17700
2003-04-24	8.45	8.45	8.25	8.32	5700
2003-04-25	8.33	8.42	8.20	8.41	14700
2003-04-28	8.42	9.21	8.39	8.95	88600
2003-04-29	8.95	9.00	8.85	8.85	70200
2003-04-30	8.85	9.52	8.84	9.25	150200
2003-05-01	9.30	9.55	9.30	9.41	41700
2003-05-02	9.40	9.65	9.40	9.52	25700
2003-05-05	9.58	9.75	9.51	9.65	64000
2003-05-06	9.75	9.87	9.68	9.83	35600
2003-05-07	9.83	9.91	9.81	9.87	7900
2003-05-08	9.90	10.03	9.89	9.97	36500
2003-05-09	9.98	10.43	9.98	10.33	56900
2003-05-12	10.32	10.50	10.29	10.50	39600
2003-05-13	10.45	10.90	10.35	10.79	39800
2003-05-14	10.85	11.35	10.75	11.28	151500
2003-05-15	11.28	11.28	10.92	10.93	74200
2003-05-16	10.85	11.05	10.18	10.60	57700
2003-05-19	10.70	10.80	10.40	10.45	59200
2003-05-20	10.49	10.49	10.41	10.46	38800
2003-05-21	10.50	10.50	10.40	10.41	26200
2003-05-22	10.40	10.75	10.40	10.75	37600
2003-05-23	10.75	11.40	10.75	11.34	26700
2003-05-27	11.25	12.00	11.25	12.00	152800
2003-05-28	11.92	12.05	11.74	11.97	27900
2003-05-29	11.98	12.00	11.10	11.15	39700
2003-05-30	11.05	11.98	11.05	11.97	31800
2003-06-02	11.90	12.23	11.84	12.23	35600
2003-06-03	12.22	12.23	12.04	12.08	12700
2003-06-04	12.08	12.25	11.97	12.15	23500
2003-06-05	12.16	12.85	11.80	12.76	50400
2003-06-06	12.68	12.76	12.50	12.65	27100
2003-06-09	12.55	12.55	12.41	12.49	13900
2003-06-10	12.40	12.78	12.20	12.60	37400
2003-06-11	12.63	12.79	12.39	12.73	23000
2003-06-12	12.83	13.00	12.70	13.00	19300
2003-06-13	12.92	13.01	12.46	12.46	28300
2003-06-16	12.55	12.93	12.16	12.90	92300
2003-06-17	12.93	13.13	12.85	12.97	27600
2003-06-18	12.97	12.97	12.51	12.70	25000
2003-06-19	12.60	12.60	12.11	12.60	49400
2003-06-20	12.70	12.95	12.65	12.65	78800
2003-06-23	12.68	12.92	12.50	12.80	26500
2003-06-24	12.75	13.76	12.55	13.30	58700
2003-06-25	13.30	13.50	13.16	13.20	19000
2003-06-26	13.10	13.81	13.10	13.70	33200
2003-06-27	13.65	13.89	13.40	13.45	14300
2003-06-30	13.50	13.60	13.40	13.48	113300
2003-07-01	13.48	13.55	13.31	13.45	43500
2003-07-02	13.40	13.47	12.70	13.35	40500
2003-07-03	13.30	13.30	13.00	13.09	13200
2003-07-07	13.10	13.40	13.05	13.40	30500
2003-07-08	13.40	13.82	13.31	13.82	36400
2003-07-09	13.82	14.00	13.50	14.00	60600
2003-07-10	14.00	14.30	13.70	14.11	32800
2003-07-11	14.05	14.62	14.05	14.50	27000
2003-07-14	14.60	15.00	14.54	14.84	43600
2003-07-15	14.92	14.95	14.81	14.90	7800
2003-07-16	14.98	15.00	14.75	14.90	28700
2003-07-17	14.85	15.00	14.55	14.55	28700
2003-07-18	14.60	14.73	14.40	14.52	25100
2003-07-21	14.50	14.81	14.41	14.41	86000
2003-07-22	14.51	14.71	14.51	14.69	42900
2003-07-23	14.59	14.66	14.46	14.60	110300
2003-07-24	14.60	14.95	14.60	14.75	62900
2003-07-25	14.74	14.98	14.70	14.85	97900
2003-07-28	14.90	15.30	14.90	15.08	44100
2003-07-29	15.08	15.08	14.75	14.80	67300
2003-07-30	14.80	14.80	13.95	13.95	43400
2003-07-31	14.35	15.42	14.35	15.29	177700
2003-08-01	15.29	15.29	14.01	14.03	56800
2003-08-04	14.00	14.90	13.43	14.66	72800
2003-08-05	14.66	14.80	14.41	14.75	24400
2003-08-06	14.65	14.65	14.35	14.40	33800
2003-08-07	14.40	14.50	13.80	14.50	47100
2003-08-08	14.50	14.50	14.20	14.41	13400
2003-08-11	14.40	14.49	14.37	14.40	15100
2003-08-12	14.40	14.61	14.31	14.61	26200
2003-08-13	14.62	15.23	14.30	15.23	165300
2003-08-14	15.19	16.11	15.10	16.11	72100
2003-08-15	16.11	16.75	16.11	16.75	60500
2003-08-18	16.75	17.30	16.63	17.24	62500
2003-08-19	17.10	17.50	16.87	17.50	58400
2003-08-20	17.25	17.50	17.10	17.12	19700
2003-08-21	17.15	17.47	17.14	17.30	31600
2003-08-22	17.45	17.45	17.05	17.15	23400
2003-08-25	17.22	17.22	16.87	16.92	63100
2003-08-26	17.05	17.54	16.78	17.54	59200
2003-08-27	17.88	17.89	17.16	17.25	46900
2003-08-28	17.30	17.59	17.20	17.35	35400
2003-08-29	17.45	17.54	17.28	17.28	10100
2003-09-02	17.20	17.73	17.20	17.65	22500
2003-09-03	17.65	18.00	17.00	17.98	82400
2003-09-04	18.00	18.00	17.88	17.97	21300
2003-09-05	17.85	18.20	17.80	17.86	33900
2003-09-08	17.70	18.15	17.70	18.11	39900
2003-09-09	18.11	18.39	17.70	17.88	38700
2003-09-10	17.82	17.85	17.11	17.15	41300
2003-09-11	16.60	17.29	16.60	17.29	70700
2003-09-12	17.20	17.60	16.96	17.60	9600
2003-09-15	17.60	17.98	17.60	17.73	26900
2003-09-16	17.74	17.74	16.73	17.02	55700
2003-09-17	16.92	17.58	16.92	17.55	19300
2003-09-18	17.45	18.10	17.35	18.00	33700
2003-09-19	17.90	18.25	17.90	18.20	33100
2003-09-22	18.05	18.05	17.20	17.30	35700
2003-09-23	17.15	17.50	17.00	17.43	90100
2003-09-24	17.50	17.95	17.25	17.47	37700
2003-09-25	17.46	17.56	17.02	17.02	16700
2003-09-26	16.97	17.13	16.68	16.75	23600
2003-09-29	17.00	17.06	16.60	16.60	34900
2003-09-30	16.59	16.80	15.89	16.65	38800
2003-10-01	16.40	17.75	16.40	17.75	80500
2003-10-02	17.70	17.95	17.60	17.85	23800
2003-10-03	17.85	18.15	17.70	17.98	31200
2003-10-06	17.88	18.38	17.88	18.38	26000
2003-10-07	18.30	18.75	18.23	18.73	28900
2003-10-08	18.73	18.78	18.22	18.40	13700
2003-10-09	18.45	18.73	18.34	18.45	16200
2003-10-10	18.42	18.42	17.70	18.25	20800
2003-10-13	18.30	18.99	18.30	18.99	32200
2003-10-14	18.98	18.98	18.82	18.90	48900
2003-10-15	18.80	18.80	17.62	18.00	47900
2003-10-16	18.00	18.30	17.91	18.26	40600
2003-10-17	18.41	18.46	17.51	17.51	19600
2003-10-20	17.51	17.93	17.42	17.75	40600
2003-10-21	17.90	17.99	17.53	17.54	24800
2003-10-22	17.34	17.34	16.05	16.20	64500
2003-10-23	16.05	16.30	15.99	16.30	22300
2003-10-24	16.05	16.23	14.87	15.20	98900
2003-10-27	15.40	16.99	15.30	16.37	102500
2003-10-28	16.37	16.55	16.06	16.55	62300
2003-10-29	16.30	16.45	15.25	15.25	127200
2003-10-30	16.15	17.05	16.14	17.00	142700
2003-10-31	17.00	17.70	16.92	17.00	103200
2003-11-03	17.15	17.49	16.90	16.99	86600
2003-11-04	17.15	17.23	16.90	17.20	41300
2003-11-05	17.20	17.20	16.65	17.08	32700
2003-11-06	17.14	17.19	17.03	17.18	143300
2003-11-07	17.43	17.45	17.10	17.19	33100
2003-11-10	17.09	17.10	16.41	16.61	67100
2003-11-11	16.51	16.63	16.28	16.35	26400
2003-11-12	16.34	17.02	16.25	16.99	21100
2003-11-13	16.74	16.79	16.40	16.60	20600
2003-11-14	16.50	16.83	16.30	16.32	17100
2003-11-17	16.32	16.32	15.71	15.91	26200
2003-11-18	16.00	16.10	15.78	15.95	24800
2003-11-19	15.80	15.83	15.60	15.72	24300
2003-11-20	15.62	15.77	15.41	15.48	24100
2003-11-21	15.58	16.38	15.20	16.25	48800
2003-11-24	16.40	16.89	16.25	16.60	37100
2003-11-25	16.70	16.97	16.55	16.90	22300
2003-11-26	16.83	16.95	16.50	16.79	14300
2003-11-28	16.79	16.92	16.59	16.70	8600
2003-12-01	16.70	17.00	16.66	16.98	12000
2003-12-02	17.08	17.14	16.78	17.05	100400
2003-12-03	17.05	17.09	16.91	16.93	165100
2003-12-04	17.03	17.05	16.07	16.09	59700
2003-12-05	16.19	16.50	16.19	16.40	46500
2003-12-08	16.50	16.99	16.50	16.99	38600
2003-12-09	16.99	17.00	16.68	16.70	26100
2003-12-10	16.69	16.90	16.32	16.70	31600
2003-12-11	16.70	17.05	16.60	17.00	33100
2003-12-12	16.85	17.46	16.80	17.44	23000
2003-12-15	17.19	17.34	16.75	16.77	34000
2003-12-16	16.77	17.50	16.69	17.46	30300
2003-12-17	17.50	17.69	17.25	17.65	12000
2003-12-18	17.60	17.84	17.35	17.70	14300
2003-12-19	17.69	17.69	17.41	17.65	16600
2003-12-22	17.25	17.58	17.25	17.57	12900
2003-12-23	17.58	18.25	17.58	18.16	19200
2003-12-24	17.95	18.02	17.88	18.00	12400
2003-12-26	18.15	18.25	18.13	18.13	5600
2003-12-29	18.23	18.46	18.03	18.46	42200
2003-12-30	18.36	18.36	18.10	18.11	18800
2003-12-31	18.00	18.18	17.76	17.91	38900
2004-01-02	18.01	18.30	18.01	18.20	52300
2004-01-05	18.30	18.44	18.10	18.44	44200
2004-01-06	18.44	18.46	18.12	18.15	23500
2004-01-07	17.90	18.03	17.51	17.80	36100
2004-01-08	17.80	19.28	17.79	19.10	100100
2004-01-09	19.00	19.00	18.22	18.30	46100
2004-01-12	18.45	19.47	18.45	19.15	37900
2004-01-13	19.16	19.16	18.75	19.00	26400
2004-01-14	19.10	19.21	18.80	19.05	14000
2004-01-15	18.95	18.95	18.53	18.55	18700
2004-01-16	18.55	19.70	18.50	19.25	60900
2004-01-20	19.50	19.55	18.60	18.80	44600
2004-01-21	18.95	19.26	18.85	19.20	36500
2004-01-22	19.20	19.51	19.00	19.35	46000
2004-01-23	19.22	19.22	18.37	18.80	29400
2004-01-26	18.65	18.99	18.30	18.99	15900
2004-01-27	19.05	19.05	18.78	18.95	15300
2004-01-28	18.70	18.71	17.50	17.70	25700
2004-01-29	17.65	17.75	17.20	17.41	43800
2004-01-30	17.50	17.85	17.35	17.45	24000
2004-02-02	17.40	17.45	17.16	17.25	17300
2004-02-03	17.10	17.44	16.81	17.00	38900
2004-02-04	16.90	17.07	16.50	16.51	33200
2004-02-05	16.63	17.12	16.55	16.87	26500
2004-02-06	17.00	18.00	17.00	17.85	26800
2004-02-09	18.10	18.69	18.03	18.39	34300
2004-02-10	18.30	18.47	18.26	18.40	14100
2004-02-11	18.35	18.63	18.25	18.46	20100
2004-02-12	18.40	18.48	18.22	18.25	12800
2004-02-13	18.20	18.27	17.65	17.90	19200
2004-02-17	17.89	19.14	17.89	18.58	42900
2004-02-18	18.64	18.84	17.39	17.81	50200
2004-02-19	17.75	18.40	17.75	18.18	28700
2004-02-20	18.30	18.30	17.95	18.16	11300
2004-02-23	18.00	18.01	17.46	17.50	19500
2004-02-24	17.45	18.30	17.45	18.16	28600
2004-02-25	18.10	18.25	17.90	18.15	24300
2004-02-26	18.14	18.78	18.14	18.58	39200
2004-02-27	18.50	18.70	17.85	17.85	51600
2004-03-01	17.74	18.62	17.70	17.99	51700
2004-03-02	18.01	18.13	17.55	17.64	31000
2004-03-03	17.70	17.79	17.05	17.05	34100
2004-03-04	17.28	17.84	17.26	17.84	96800
2004-03-05	17.80	18.05	17.40	17.50	68600
2004-03-08	17.50	17.50	16.53	16.70	95100
2004-03-09	16.90	17.25	16.89	17.25	83300
2004-03-10	17.40	17.84	16.83	16.95	55400
2004-03-11	16.85	17.09	16.46	16.47	24400
2004-03-12	16.60	16.80	16.52	16.80	31400
2004-03-15	16.70	17.05	16.21	16.30	39700
2004-03-16	16.30	16.83	16.30	16.60	65300
2004-03-17	16.60	17.30	16.59	17.10	28500
2004-03-18	17.10	17.19	17.00	17.05	18300
2004-03-19	17.30	17.30	16.35	16.36	63600
2004-03-22	16.36	16.36	15.53	15.71	65000
2004-03-23	15.72	16.04	15.65	16.01	88700
2004-03-24	16.06	16.45	15.90	16.26	38800
2004-03-25	16.36	16.60	16.30	16.45	70500
2004-03-26	16.50	16.72	16.42	16.64	41200
2004-03-29	16.64	16.78	16.43	16.55	21000
2004-03-30	16.55	16.68	16.35	16.57	30000
2004-03-31	16.55	17.40	16.55	17.31	45200
2004-04-01	16.90	17.26	16.90	17.20	50700
2004-04-02	17.25	17.35	17.08	17.30	34500
2004-04-05	17.25	17.43	17.01	17.23	26700
2004-04-06	17.23	17.46	17.22	17.36	27400
2004-04-07	17.36	17.36	16.40	16.86	47200
2004-04-08	16.86	16.89	16.32	16.41	47400
2004-04-12	16.55	17.40	16.55	17.26	20200
2004-04-13	17.15	17.15	16.20	16.25	28800
2004-04-14	16.75	17.19	16.02	16.40	64500
2004-04-15	16.45	16.95	16.38	16.95	44200
2004-04-16	16.95	16.95	15.85	16.49	96500
2004-04-19	16.60	17.00	16.25	17.00	32100
2004-04-20	17.00	17.00	16.40	16.48	41300
2004-04-21	16.48	17.15	16.35	16.95	47500
2004-04-22	16.70	17.29	16.60	17.12	60000
2004-04-23	17.12	17.16	16.83	17.04	22500
2004-04-26	17.09	17.09	16.31	16.69	32100
2004-04-27	16.69	16.84	16.60	16.79	21200
2004-04-28	16.65	16.65	16.18	16.39	25900
2004-04-29	16.47	16.47	15.95	16.13	20700
2004-04-30	16.13	16.36	15.95	16.19	35500
2004-05-03	16.18	16.85	15.80	15.97	65200
2004-05-04	16.15	16.65	16.03	16.55	45200
2004-05-05	16.50	16.50	16.02	16.11	33500
2004-05-06	16.05	16.05	15.42	15.85	40100
2004-05-07	15.84	15.95	14.95	14.96	35200
2004-05-10	14.80	14.81	14.25	14.28	46000
2004-05-11	14.41	14.65	14.20	14.39	64300
2004-05-12	14.40	14.40	13.63	13.70	77800
2004-05-13	13.70	13.70	13.28	13.35	70300
2004-05-14	13.35	13.83	13.05	13.78	41200
2004-05-17	13.65	13.68	13.30	13.31	17000
2004-05-18	13.40	13.92	13.40	13.92	10100
2004-05-19	13.90	14.00	13.30	13.30	43300
2004-05-20	13.38	14.50	13.38	14.17	85000
2004-05-21	14.15	14.15	13.50	13.58	31700
2004-05-24	13.90	14.33	13.77	13.77	23000
2004-05-25	13.81	14.46	13.81	14.46	24900
2004-05-26	14.40	14.40	13.94	14.20	30300
2004-05-27	14.23	14.30	13.95	14.24	26000
2004-05-28	14.30	14.48	14.10	14.30	14500
2004-06-01	14.30	14.50	14.13	14.50	16000
2004-06-02	14.50	14.55	14.07	14.14	19900
2004-06-03	14.04	14.15	13.90	14.13	17000
2004-06-04	14.20	14.30	14.00	14.15	21100
2004-06-07	14.26	14.45	14.20	14.45	63500
2004-06-08	14.25	14.30	14.20	14.24	23100
2004-06-09	14.20	14.35	14.17	14.22	61800
2004-06-10	14.22	14.36	14.14	14.22	51400
2004-06-14	14.40	15.09	14.04	14.60	134800
2004-06-15	15.00	15.85	14.77	15.35	133300
2004-06-16	15.50	15.65	14.90	15.05	66400
2004-06-17	15.30	15.30	14.60	14.90	108200
2004-06-18	14.90	14.90	14.51	14.59	63600
2004-06-21	14.69	15.08	14.65	14.99	47800
2004-06-22	14.95	14.95	14.51	14.80	29000
2004-06-23	14.72	15.25	14.60	15.01	41600
2004-06-24	14.94	15.06	14.60	14.88	25600
2004-06-25	14.78	14.85	14.51	14.85	65500
2004-06-28	14.79	14.99	14.51	14.85	140600
2004-06-29	14.86	14.95	14.52	14.69	47600
2004-06-30	14.79	15.18	14.77	15.00	75000
2004-07-01	14.95	15.10	14.73	14.82	43500
2004-07-02	14.90	14.90	14.15	14.23	50100
2004-07-06	14.23	14.45	14.23	14.38	25500
2004-07-07	14.32	15.10	14.26	14.97	46000
2004-07-08	14.87	14.87	14.00	14.05	71700
2004-07-09	14.06	14.06	13.26	13.40	50900
2004-07-12	13.32	13.60	13.29	13.45	22600
2004-07-13	13.39	13.70	13.26	13.49	33300
2004-07-14	13.53	13.65	13.12	13.22	18700
2004-07-15	13.10	13.25	13.01	13.10	30100
2004-07-16	13.20	13.20	12.60	12.63	38600
2004-07-19	12.70	13.15	12.54	12.82	40300
2004-07-20	12.90	12.90	12.25	12.59	58400
2004-07-21	12.59	12.87	12.59	12.85	182800
2004-07-22	13.00	13.12	12.71	13.06	32900
2004-07-23	13.18	13.18	12.74	12.90	37200
2004-07-26	12.80	12.80	12.50	12.79	36000
2004-07-27	12.81	14.15	12.81	14.12	105700
2004-07-28	14.02	14.26	13.24	14.21	77600
2004-07-29	14.11	14.12	13.19	13.75	121700
2004-07-30	13.75	13.75	13.55	13.63	35800
2004-08-02	13.52	13.97	13.51	13.78	29800
2004-08-03	13.70	13.72	13.27	13.34	75700
2004-08-04	13.30	14.10	13.05	13.92	137900
2004-08-05	13.86	13.93	13.55	13.65	64500
2004-08-06	13.55	13.55	13.00	13.14	80900
2004-08-09	13.23	13.25	12.94	13.00	35900
2004-08-10	13.04	13.09	12.81	13.08	29300
2004-08-11	13.08	13.15	12.85	13.10	48800
2004-08-12	13.11	13.23	13.01	13.12	28300
2004-08-13	13.20	13.25	13.12	13.16	32200
2004-08-16	13.26	13.34	13.13	13.20	18100
2004-08-17	13.20	13.60	13.20	13.43	55000
2004-08-18	13.42	13.42	12.80	12.98	98700
2004-08-19	12.90	13.20	12.82	13.15	21100
2004-08-20	13.15	13.45	13.10	13.28	15700
2004-08-23	13.35	14.09	12.90	14.05	52100
2004-08-24	14.10	14.16	13.69	13.78	15100
2004-08-25	13.68	14.00	13.49	13.83	8900
2004-08-26	13.78	13.80	13.40	13.45	43500
2004-08-27	13.55	13.95	13.50	13.82	28400
2004-08-30	13.71	13.82	13.50	13.70	21800
2004-08-31	13.80	13.95	13.25	13.78	25700
2004-09-01	13.65	14.35	13.42	13.42	43900
2004-09-02	13.33	14.00	13.33	13.80	41800
2004-09-03	13.81	14.09	13.56	13.94	15300
2004-09-07	13.74	14.10	13.74	14.04	63600
2004-09-08	14.00	14.35	13.93	13.93	24000
2004-09-09	14.00	14.25	13.90	13.92	38300
2004-09-10	13.87	14.15	13.75	14.03	14000
2004-09-13	14.03	14.40	13.97	14.25	74500
2004-09-14	14.15	14.17	13.85	13.99	25200
2004-09-15	14.16	14.16	13.63	13.71	26900
2004-09-16	13.65	14.10	13.57	14.10	10100
2004-09-17	14.36	14.46	14.05	14.35	41200
2004-09-20	14.35	14.45	14.00	14.05	14500
2004-09-21	14.12	14.19	14.01	14.15	10400
2004-09-22	14.05	14.05	13.63	13.63	26100
2004-09-23	13.70	13.70	13.25	13.25	30200
2004-09-24	13.25	13.29	13.13	13.19	20600
2004-09-27	13.15	13.15	12.69	12.80	489100
2004-09-28	12.80	12.95	12.55	12.90	219200
2004-09-29	12.98	13.35	12.98	13.26	27300
2004-09-30	13.26	13.66	13.16	13.50	27800
2004-10-01	13.55	14.18	13.45	14.10	21500
2004-10-04	14.01	14.19	13.60	14.10	62900
2004-10-05	14.10	14.10	13.85	13.98	37800
2004-10-06	14.00	14.00	13.77	13.98	10600
2004-10-07	14.00	14.00	13.55	13.84	20500
2004-10-08	13.80	13.88	13.63	13.75	19200
2004-10-11	13.70	14.01	13.70	13.82	19600
2004-10-12	13.35	13.60	13.10	13.47	52900
2004-10-13	13.42	13.42	13.00	13.01	25000
2004-10-14	13.01	13.12	12.80	12.87	123000
2004-10-15	12.88	13.00	12.85	12.93	16600
2004-10-18	12.85	13.00	12.80	12.87	26100
2004-10-19	12.86	13.27	12.86	12.96	19800
2004-10-20	12.95	13.40	12.75	13.28	20600
2004-10-21	13.35	13.56	13.19	13.56	44900
2004-10-22	13.65	13.72	13.25	13.25	22300
2004-10-25	13.20	13.35	13.08	13.21	24000
2004-10-26	13.11	13.23	12.99	13.14	51200
2004-10-27	13.15	13.81	13.15	13.75	29200
2004-10-28	13.70	14.27	13.61	13.77	43200
2004-10-29	13.70	13.86	13.40	13.53	18100
2004-11-01	13.45	13.96	13.44	13.96	11600
2004-11-02	13.87	14.00	13.80	13.96	23700
2004-11-03	14.00	14.00	13.85	13.97	16000
2004-11-04	13.90	14.00	13.88	13.93	45100
2004-11-05	13.83	14.00	13.80	13.91	38400
2004-11-08	13.80	13.98	13.60	13.87	24800
2004-11-09	13.94	13.99	13.65	13.96	17300
2004-11-10	13.96	13.96	13.77	13.96	21800
2004-11-11	13.96	14.00	13.88	13.96	22600
2004-11-12	13.90	14.00	13.86	13.96	32200
2004-11-15	13.96	14.00	13.79	13.99	11600
2004-11-16	14.00	14.00	13.06	13.47	45000
2004-11-17	13.48	13.92	13.48	13.65	23700
2004-11-18	13.66	13.83	13.33	13.74	23500
2004-11-19	13.57	13.73	13.44	13.51	21900
2004-11-22	13.60	13.98	13.50	13.93	26700
2004-11-23	13.80	13.93	13.53	13.75	32400
2004-11-24	13.75	13.93	13.69	13.93	15900
2004-11-26	13.85	13.86	13.55	13.85	6000
2004-11-29	13.95	13.98	13.60	13.88	93500
2004-11-30	13.90	13.95	13.59	13.88	75900
2004-12-01	13.89	14.00	13.89	13.98	104300
2004-12-02	13.98	13.98	13.93	13.97	66900
2004-12-03	13.95	13.96	13.65	13.93	27400
2004-12-06	13.83	13.99	13.41	13.90	89600
2004-12-07	13.85	13.86	13.35	13.37	93200
2004-12-08	13.27	13.54	13.26	13.54	39700
2004-12-09	13.50	13.66	13.38	13.61	23300
2004-12-10	13.40	13.71	13.40	13.70	21400
2004-12-13	13.63	13.78	13.56	13.77	24900
2004-12-14	13.87	13.87	13.57	13.85	43600
2004-12-15	13.89	14.09	13.82	13.99	77400
2004-12-16	13.89	13.95	13.83	13.87	15900
2004-12-17	13.77	13.87	13.60	13.75	15500
2004-12-20	13.70	13.92	13.59	13.79	19300
2004-12-21	13.89	14.08	13.59	13.94	46800
2004-12-22	13.97	13.99	13.84	13.97	42900
2004-12-23	13.99	14.07	13.96	13.99	110000
2004-12-27	13.99	13.99	13.82	13.90	11900
2004-12-28	13.65	14.00	13.65	13.99	97100
2004-12-29	13.99	13.99	13.88	13.97	11000
2004-12-30	13.98	13.99	13.94	13.98	30800
2004-12-31	13.98	13.99	13.55	13.78	131800
2005-01-03	13.80	13.98	13.74	13.87	32700
2005-01-04	13.89	13.90	13.61	13.86	34500
2005-01-05	13.90	14.21	13.80	14.06	206500
2005-01-06	14.15	14.31	14.06	14.18	78100
2005-01-07	14.25	14.60	14.22	14.32	68600
2005-01-10	14.28	14.74	14.18	14.40	81900
2005-01-11	14.35	14.48	14.19	14.45	56200
2005-01-12	14.38	14.69	14.33	14.56	41800
2005-01-13	14.56	14.65	14.51	14.61	68800
2005-01-14	14.65	14.89	14.60	14.89	40100
2005-01-18	14.80	15.15	14.70	15.08	41500
2005-01-19	15.08	15.36	15.07	15.31	54700
2005-01-20	16.50	17.16	16.10	16.68	372200
2005-01-21	16.80	17.41	16.60	16.94	138800
2005-01-24	16.85	17.35	16.85	17.22	154400
2005-01-25	17.20	17.26	16.73	16.95	122400
2005-01-26	16.97	17.06	16.86	16.95	71800
2005-01-27	16.80	17.15	16.80	16.92	89600
2005-01-28	16.90	17.00	16.75	16.92	62500
2005-01-31	16.95	17.05	16.75	16.88	77300
2005-02-01	16.98	17.00	16.75	17.00	107600
2005-02-02	16.85	17.15	16.80	16.95	175200
2005-02-03	16.98	17.09	16.71	17.04	125400
2005-02-04	17.29	17.41	17.12	17.39	123900
2005-02-07	17.15	17.39	17.15	17.27	65600
2005-02-08	17.15	17.39	17.00	17.09	75500
2005-02-09	17.15	17.17	16.30	16.43	110500
2005-02-10	16.35	16.70	16.32	16.62	109100
2005-02-11	16.55	16.98	16.42	16.49	131800
2005-02-14	16.60	16.90	16.13	16.80	100500
2005-02-15	16.70	16.89	16.40	16.62	143400
2005-02-16	16.50	16.60	16.18	16.29	100900
2005-02-17	16.20	16.65	16.12	16.48	45300
2005-02-18	16.48	16.50	15.91	16.00	81900
2005-02-22	16.00	16.40	15.78	15.95	162500
2005-02-23	16.00	16.13	15.81	15.96	39100
2005-02-24	15.80	15.87	15.50	15.58	100600
2005-02-25	15.70	15.75	15.24	15.35	92400
2005-02-28	15.35	15.55	15.13	15.20	98700
2005-03-01	15.21	15.86	15.15	15.47	97800
2005-03-02	15.65	15.77	15.25	15.31	61600
2005-03-03	15.55	16.00	15.52	15.80	138600
2005-03-04	15.95	15.95	15.50	15.60	62900
2005-03-07	15.80	15.91	15.62	15.63	63600
2005-03-08	15.55	15.55	15.32	15.47	115900
2005-03-09	15.47	15.49	15.35	15.46	76000
2005-03-10	15.56	15.56	15.25	15.35	60100
2005-03-11	15.22	15.42	15.18	15.25	47100
2005-03-14	15.30	15.42	15.20	15.23	40500
2005-03-15	15.28	15.45	15.20	15.32	70000
2005-03-16	15.32	15.32	14.92	15.13	102900
2005-03-17	15.10	15.30	15.01	15.07	38700
2005-03-18	15.07	15.15	14.66	15.02	82100
2005-03-21	15.02	15.16	14.70	14.96	27200
2005-03-22	14.90	15.11	14.78	14.91	16700
2005-03-23	14.81	14.91	14.51	14.57	44900
2005-03-24	14.57	14.80	14.56	14.69	22700
2005-03-28	14.85	15.30	14.67	15.09	58300
2005-03-29	15.09	15.18	14.80	15.03	40900
2005-03-30	15.28	15.56	15.00	15.41	57600
2005-03-31	15.41	15.53	15.07	15.40	73500
2005-04-01	15.50	15.55	15.05	15.13	50300
2005-04-04	15.13	15.23	14.71	14.95	48700
2005-04-05	14.94	15.13	14.83	15.06	44800
2005-04-06	15.10	15.24	14.85	14.86	48000
2005-04-07	15.15	15.38	14.90	15.32	59800
2005-04-08	15.33	15.33	14.83	14.83	20900
2005-04-11	14.83	14.87	14.56	14.74	24200
2005-04-12	14.74	14.74	14.17	14.38	61600
2005-04-13	14.43	14.43	13.82	14.25	40900
2005-04-14	14.20	14.43	14.10	14.15	35400
2005-04-15	14.05	14.07	13.85	13.86	44300
2005-04-18	13.86	14.11	13.79	13.79	19500
2005-04-19	13.74	14.22	13.71	14.05	46900
2005-04-20	14.05	14.05	13.70	13.80	37200
2005-04-21	13.87	14.79	13.82	14.58	72200
2005-04-22	14.60	14.60	14.00	14.15	61700
2005-04-25	14.18	14.30	13.85	14.10	29700
2005-04-26	13.85	14.28	13.76	14.16	36600
2005-04-27	14.16	14.17	13.88	13.99	45900
2005-04-28	14.00	14.00	13.77	13.80	58900
2005-04-29	13.90	13.90	13.52	13.74	46800
2005-05-02	13.65	13.95	13.65	13.77	29800
2005-05-03	13.85	13.98	13.65	13.82	50600
2005-05-04	13.92	14.42	13.92	14.34	75400
2005-05-05	14.39	14.39	13.60	14.00	73100
2005-05-06	14.10	14.15	13.85	13.99	27200
2005-05-09	14.09	14.12	13.99	14.12	26800
2005-05-10	14.05	14.11	13.90	13.91	17600
2005-05-11	13.97	14.05	13.75	13.90	18400
2005-05-12	13.95	14.08	13.84	13.87	27600
2005-05-13	13.97	14.13	13.61	13.74	32100
2005-05-16	13.80	13.94	13.71	13.71	72600
2005-05-17	13.69	14.00	13.69	13.98	49100
2005-05-18	13.99	14.52	13.90	14.39	42600
2005-05-19	14.37	14.40	14.29	14.36	37800
2005-05-20	14.37	14.40	14.01	14.28	45500
2005-05-23	14.35	14.65	14.23	14.33	93600
2005-05-24	14.30	14.86	14.28	14.81	50600
2005-05-25	14.81	14.81	14.44	14.61	38500
2005-05-26	14.77	14.95	14.69	14.88	30700
2005-05-27	14.88	14.88	14.29	14.31	35300
2005-05-31	14.36	14.84	14.36	14.70	48300
2005-06-01	14.75	14.79	14.52	14.72	20500
2005-06-02	14.73	14.85	14.70	14.85	25400
2005-06-03	14.85	14.85	14.65	14.70	16200
2005-06-06	14.71	14.79	14.61	14.71	21900
2005-06-07	14.71	14.87	14.56	14.57	40400
2005-06-08	14.61	14.99	14.61	14.95	36500
2005-06-09	14.60	14.97	14.52	14.95	35900
2005-06-10	14.90	14.95	14.62	14.73	26700
2005-06-13	14.72	15.21	14.66	14.98	63900
2005-06-14	14.94	15.15	14.92	14.98	30300
2005-06-15	14.98	15.20	14.89	15.00	72600
2005-06-16	15.01	15.69	14.93	15.57	70500
2005-06-17	15.60	15.89	15.20	15.48	77100
2005-06-20	15.43	15.45	15.01	15.01	44600
2005-06-21	15.05	15.40	15.05	15.30	24300
2005-06-22	15.30	15.58	15.27	15.54	66900
2005-06-23	15.54	15.83	15.50	15.54	57400
2005-06-24	15.53	15.63	15.18	15.26	86200
2005-06-27	15.27	15.98	15.22	15.57	50800
2005-06-28	15.60	15.96	15.55	15.89	44300
2005-06-29	15.90	15.91	15.36	15.65	40200
2005-06-30	15.67	15.70	15.40	15.41	46600
2005-07-01	15.41	15.45	15.16	15.33	36200
2005-07-05	15.32	15.50	15.25	15.49	50600
2005-07-06	15.49	16.09	15.30	15.90	86000
2005-07-07	15.80	16.06	15.64	16.01	40600
2005-07-08	16.01	16.25	15.97	16.10	116500
2005-07-11	16.14	16.61	16.14	16.55	117500
2005-07-12	16.55	16.72	16.44	16.72	114000
2005-07-13	16.72	16.80	16.54	16.60	71000
2005-07-14	16.64	16.70	16.35	16.45	95400
2005-07-15	16.44	16.81	16.25	16.43	106100
2005-07-18	16.40	16.70	16.33	16.50	98600
2005-07-19	16.59	16.91	16.57	16.75	110900
2005-07-20	16.75	17.05	16.71	16.90	131800
2005-07-21	16.90	17.12	16.75	16.85	52100
2005-07-22	16.85	17.12	16.75	17.12	81900
2005-07-25	17.10	17.24	16.80	16.81	69400
2005-07-26	16.81	17.00	16.68	16.92	106000
2005-07-27	16.94	16.95	16.52	16.75	89300
2005-07-28	16.95	17.08	16.80	17.00	138600
2005-07-29	17.10	17.19	16.90	16.99	161800
2005-08-01	17.33	17.46	17.00	17.21	208300
2005-08-02	17.21	17.70	17.17	17.70	157700
2005-08-03	17.40	17.88	17.25	17.64	176300
2005-08-04	17.64	17.93	17.30	17.34	118400
2005-08-05	17.12	17.65	17.12	17.44	134100
2005-08-08	17.64	18.00	17.58	17.78	204200
2005-08-09	17.82	17.93	17.63	17.86	77700
2005-08-10	18.06	18.06	17.57	17.87	111900
2005-08-11	17.87	18.05	17.70	17.99	156800
2005-08-12	17.91	18.00	17.83	17.99	111100
2005-08-15	17.99	18.00	17.71	18.00	119200
2005-08-16	18.00	18.00	17.75	17.98	72500
2005-08-17	17.98	17.98	17.56	17.57	44300
2005-08-18	17.58	17.70	17.15	17.55	60400
2005-08-19	17.56	17.65	17.41	17.53	25000
2005-08-22	17.67	17.98	17.44	17.98	197300
2005-08-23	17.98	17.99	17.61	17.74	70900
2005-08-24	17.73	17.84	17.48	17.48	22200
2005-08-25	17.49	17.59	17.25	17.40	61800
2005-08-26	17.41	17.50	17.12	17.43	52200
2005-08-29	17.43	17.45	17.17	17.41	47400
2005-08-30	17.38	17.46	16.61	17.07	78900
2005-08-31	17.12	17.12	16.81	17.06	51100
2005-09-01	17.05	17.10	16.77	17.10	50700
2005-09-02	16.91	16.92	16.57	16.75	79800
2005-09-06	16.66	16.77	16.54	16.68	55000
2005-09-07	16.68	16.87	16.52	16.87	78300
2005-09-08	16.79	16.94	16.71	16.91	54100
2005-09-09	16.93	17.36	16.93	17.15	68800
2005-09-12	17.37	18.00	17.31	17.80	130600
2005-09-13	17.70	17.86	17.18	17.19	47100
2005-09-14	17.19	17.32	16.84	17.20	66100
2005-09-15	17.11	17.15	16.82	16.92	50100
2005-09-16	17.04	17.20	16.90	17.07	85700
2005-09-19	17.02	17.37	17.00	17.24	54900
2005-09-20	17.28	17.73	17.12	17.24	81700
2005-09-21	17.17	17.17	16.30	16.30	67800
2005-09-22	16.36	16.59	16.15	16.38	78800
2005-09-23	16.51	17.04	16.51	16.91	67300
2005-09-26	17.10	17.99	16.96	17.37	96000
2005-09-27	17.37	17.37	16.59	16.77	97000
2005-09-28	16.83	16.97	16.59	16.76	52600
2005-09-29	16.77	17.13	16.35	17.13	81100
2005-09-30	17.07	17.07	16.72	17.03	63300
2005-10-03	16.50	16.93	16.44	16.80	129900
2005-10-04	16.80	17.26	16.65	16.90	121900
2005-10-05	16.90	16.97	16.60	16.71	105000
2005-10-06	16.72	17.02	16.69	16.89	114500
2005-10-07	16.95	17.00	16.78	16.82	53300
2005-10-10	16.83	17.01	16.54	16.71	76600
2005-10-11	16.75	16.99	16.75	16.83	43200
2005-10-12	16.88	16.90	16.59	16.65	69300
2005-10-13	16.62	17.00	16.47	16.60	78200
2005-10-14	16.75	17.03	16.65	16.90	62400
2005-10-17	16.91	16.95	16.59	16.84	59400
2005-10-18	16.69	16.74	16.08	16.40	75200
2005-10-19	16.31	16.83	15.81	16.81	75700
2005-10-20	16.71	16.87	16.37	16.55	67800
2005-10-21	16.56	16.74	16.26	16.61	53700
2005-10-24	16.71	16.86	16.30	16.72	75500
2005-10-25	16.79	17.29	16.66	17.18	99000
2005-10-26	17.30	17.30	16.71	16.97	65100
2005-10-27	16.97	17.04	15.76	15.88	101600
2005-10-28	16.06	16.97	16.06	16.65	94700
2005-10-31	16.65	17.10	16.65	16.90	129600
2005-11-01	16.80	17.16	15.63	16.90	106300
2005-11-02	16.90	17.20	16.85	16.95	65800
2005-11-03	17.11	17.47	17.00	17.24	60300
2005-11-04	17.24	17.24	16.82	17.18	29300
2005-11-07	17.08	17.15	16.75	16.91	100700
2005-11-08	16.90	17.20	16.80	17.05	41500
2005-11-09	17.09	17.56	16.89	17.22	58300
2005-11-10	17.19	17.19	16.43	16.50	149500
2005-11-11	16.64	16.78	16.37	16.50	38500
2005-11-14	16.40	16.67	16.26	16.36	47400
2005-11-15	16.28	16.33	15.95	15.97	52500
2005-11-16	15.94	16.02	15.72	15.84	63200
2005-11-17	15.84	16.13	15.65	16.06	78400
2005-11-18	16.25	16.55	16.08	16.49	36000
2005-11-21	16.37	16.49	16.09	16.30	39400
2005-11-22	16.30	16.59	16.30	16.53	55900
2005-11-23	16.47	16.59	16.17	16.40	38700
2005-11-25	16.53	16.59	16.46	16.50	29300
2005-11-28	16.55	16.55	15.96	16.01	55600
2005-11-29	16.20	16.52	16.10	16.40	37000
2005-11-30	16.48	16.75	16.23	16.75	68200
2005-12-01	16.95	17.59	16.72	17.46	167300
2005-12-02	17.32	17.32	16.81	16.96	44700
2005-12-05	16.81	17.11	16.69	17.05	46900
2005-12-06	17.15	17.69	17.11	17.26	55400
2005-12-07	17.29	17.65	17.13	17.34	44700
2005-12-08	17.35	17.44	16.85	17.33	74000
2005-12-09	17.32	17.75	17.16	17.50	57900
2005-12-12	17.60	17.84	17.42	17.84	38500
2005-12-13	17.84	17.99	17.71	17.93	30800
2005-12-14	17.90	17.90	17.48	17.51	23600
2005-12-15	17.59	17.64	16.82	16.92	41300
2005-12-16	16.95	17.17	16.78	16.81	78800
2005-12-19	16.81	16.85	16.56	16.75	40100
2005-12-20	16.85	17.22	16.73	16.85	34700
2005-12-21	16.93	17.52	16.93	17.15	54400
2005-12-22	17.32	17.64	17.11	17.17	21400
2005-12-23	17.25	17.50	17.23	17.35	13100
2005-12-27	17.38	17.38	16.65	16.65	29000
2005-12-28	16.69	16.86	16.40	16.44	34400
2005-12-29	16.37	16.72	16.33	16.34	52900
2005-12-30	16.24	16.63	16.20	16.46	64300
2006-01-03	16.11	16.52	15.85	16.33	88300
2006-01-04	16.32	17.20	16.31	16.85	84700
2006-01-05	16.86	17.00	16.63	16.67	42300
2006-01-06	16.67	17.08	16.67	16.67	14400
2006-01-09	16.67	16.86	16.35	16.56	30900
2006-01-10	16.48	16.90	16.25	16.83	33800
2006-01-11	16.83	17.04	16.25	16.86	117600
2006-01-12	16.74	16.89	16.30	16.41	47700
2006-01-13	16.41	16.91	16.41	16.91	15700
2006-01-17	16.76	16.76	16.05	16.38	46500
2006-01-18	16.26	16.54	16.23	16.42	25600
2006-01-19	16.42	16.66	16.20	16.58	58800
2006-01-20	16.72	16.72	16.30	16.50	72300
2006-01-23	16.40	16.94	16.00	16.77	58000
2006-01-24	16.77	17.49	16.73	17.37	55700
2006-01-25	17.38	17.90	17.23	17.60	91800
2006-01-26	17.70	17.72	17.35	17.69	42600
2006-01-27	17.65	17.86	17.30	17.77	56900
2006-01-30	17.82	17.89	17.60	17.80	28600
2006-01-31	17.80	18.13	17.60	18.00	55000
2006-02-01	17.90	18.05	17.68	18.00	104200
2006-02-02	17.81	18.07	17.75	17.88	68300
2006-02-03	17.73	18.23	17.65	18.00	46700
2006-02-06	17.88	18.12	17.65	18.01	109500
2006-02-07	17.97	18.22	17.82	18.12	57600
2006-02-08	18.12	18.24	18.03	18.09	43200
2006-02-09	18.12	18.61	18.12	18.44	55100
2006-02-10	18.50	18.55	17.98	18.28	77500
2006-02-13	18.18	18.30	18.04	18.17	52400
2006-02-14	18.25	18.40	18.08	18.29	114000
2006-02-15	18.45	18.75	18.21	18.44	118300
2006-02-16	18.20	19.27	18.19	18.98	238700
2006-02-17	18.03	20.03	18.03	19.70	248500
2006-02-21	19.60	19.80	19.25	19.80	133100
2006-02-22	19.79	19.89	19.32	19.64	81700
2006-02-23	19.60	20.00	19.50	19.94	96700
2006-02-24	19.90	20.25	19.49	19.85	121700
2006-02-27	19.85	19.88	19.39	19.55	141600
2006-02-28	19.44	19.61	19.00	19.15	120500
2006-03-01	19.15	19.56	18.90	19.47	83400
2006-03-02	19.47	19.77	19.32	19.77	78600
2006-03-03	19.76	19.94	19.40	19.42	74300
2006-03-06	18.47	19.82	18.47	19.60	68600
2006-03-07	19.60	19.71	19.15	19.30	82500
2006-03-08	19.20	19.68	19.20	19.60	75000
2006-03-09	19.70	19.70	19.40	19.48	66500
2006-03-10	19.52	19.90	19.46	19.80	61400
2006-03-13	19.89	19.90	19.42	19.46	73400
2006-03-14	19.46	19.84	19.35	19.76	52300
2006-03-15	19.74	20.39	19.54	20.16	208500
2006-03-16	20.20	20.40	20.00	20.30	110100
2006-03-17	20.30	20.32	19.92	20.10	145200
2006-03-20	20.00	20.48	19.82	20.24	85800
2006-03-21	20.19	20.19	19.67	19.75	111400
2006-03-22	19.74	20.46	19.68	20.33	77500
2006-03-23	20.35	20.49	19.80	20.22	65900
2006-03-24	20.15	20.55	19.80	20.32	59400
2006-03-27	20.33	20.45	20.01	20.10	25000
2006-03-28	20.12	20.40	19.77	20.10	63900
2006-03-29	20.17	20.40	19.97	20.06	84300
2006-03-30	20.15	20.23	19.45	19.82	58000
2006-03-31	19.91	19.94	19.49	19.72	98200
2006-04-03	19.67	19.78	19.19	19.25	127900
2006-04-04	19.17	19.32	18.89	19.06	99600
2006-04-05	19.12	19.60	19.07	19.50	101700
2006-04-06	19.37	19.37	18.98	19.05	97600
2006-04-07	19.10	19.27	18.50	18.67	117700
2006-04-10	18.59	18.69	18.45	18.55	79400
2006-04-11	18.55	18.74	18.03	18.63	102700
2006-04-12	18.57	18.64	18.40	18.53	24200
2006-04-13	18.47	18.75	18.30	18.60	58800
2006-04-17	18.56	18.56	18.15	18.45	60100
2006-04-18	18.52	18.70	18.35	18.61	53800
2006-04-19	18.66	18.74	18.35	18.57	42900
2006-04-20	18.50	18.78	18.38	18.64	40200
2006-04-21	18.80	19.09	18.42	18.80	158900
2006-04-24	18.80	18.90	18.52	18.80	84200
2006-04-25	18.73	18.95	18.49	18.92	113000
2006-04-26	18.91	19.07	18.60	18.86	83400
2006-04-27	18.70	19.49	18.62	19.00	110600
2006-04-28	18.97	19.44	18.75	19.27	109300
2006-05-01	19.27	19.99	19.07	19.68	165800
2006-05-02	19.74	19.88	19.43	19.75	173000
2006-05-03	19.78	20.09	19.78	20.07	98400
2006-05-04	20.16	20.34	20.03	20.16	69900
2006-05-05	20.27	20.37	20.18	20.22	33100
2006-05-08	20.12	20.61	20.08	20.54	49200
2006-05-09	20.14	20.76	20.12	20.40	50400
2006-05-10	20.35	20.65	20.18	20.34	104900
2006-05-11	20.30	20.55	19.76	19.78	69300
2006-05-12	19.67	20.12	19.51	19.66	57800
2006-05-15	19.50	19.64	19.23	19.58	62000
2006-05-16	19.55	19.91	19.52	19.84	56300
2006-05-17	19.68	19.82	19.32	19.59	54500
2006-05-18	19.75	20.18	19.38	19.57	66800
2006-05-19	19.57	19.80	19.24	19.50	46000
2006-05-22	19.40	19.92	19.40	19.63	55200
2006-05-23	19.73	19.95	19.68	19.93	123500
2006-05-24	19.91	20.95	19.80	20.29	173700
2006-05-25	20.41	20.72	20.14	20.45	154600
2006-05-26	20.50	20.73	20.38	20.63	87400
2006-05-30	20.38	20.62	20.22	20.55	152900
2006-05-31	20.55	20.90	20.54	20.86	240500
2006-06-01	20.86	21.48	20.71	21.35	198900
2006-06-02	21.45	21.60	21.26	21.59	165800
2006-06-05	21.62	21.83	21.58	21.71	230900
2006-06-06	21.81	22.15	21.38	21.69	193200
2006-06-07	21.69	21.83	21.30	21.39	83900
2006-06-08	21.38	21.58	21.26	21.38	221900
2006-06-09	21.39	21.70	21.31	21.35	146600
2006-06-12	21.41	21.64	21.08	21.28	108800
2006-06-13	21.17	21.61	20.62	20.87	183700
2006-06-14	20.83	21.10	20.67	20.84	51200
2006-06-15	20.98	21.47	20.89	21.44	70200
2006-06-16	21.44	21.44	20.91	21.34	202500
2006-06-19	21.44	21.44	20.66	20.78	65700
2006-06-20	20.74	21.04	20.51	20.88	43700
2006-06-21	20.80	21.14	20.80	21.03	55700
2006-06-22	20.92	20.92	20.45	20.65	87900
2006-06-23	20.59	20.85	20.24	20.50	74400
2006-06-26	20.51	20.89	20.43	20.53	70700
2006-06-27	20.53	20.86	20.29	20.43	89900
2006-06-28	20.46	20.71	20.24	20.30	130100
2006-06-29	20.35	20.97	20.33	20.92	161200
2006-06-30	20.89	20.96	20.66	20.94	148700
2006-07-03	20.94	20.94	20.41	20.50	100800
2006-07-05	20.35	20.96	20.25	20.64	122000
2006-07-06	20.67	21.24	20.64	20.89	100600
2006-07-07	20.84	21.12	20.72	20.79	73200
2006-07-10	20.78	21.37	20.78	21.13	46200
2006-07-11	21.05	21.05	20.73	20.84	151800
2006-07-12	20.74	21.00	20.35	20.40	182000
2006-07-13	20.30	20.45	19.75	19.81	102900
2006-07-14	19.82	20.70	19.73	19.91	241500
2006-07-17	19.83	20.23	19.77	19.86	125900
2006-07-18	19.70	19.95	19.39	19.76	79800
2006-07-19	19.76	20.11	19.75	20.10	141600
2006-07-20	20.11	20.40	20.00	20.03	170000
2006-07-21	20.03	20.40	19.48	20.33	115100
2006-07-24	20.34	21.20	20.34	20.84	106400
2006-07-25	20.80	21.29	20.51	20.93	134300
2006-07-26	20.68	21.00	20.61	20.64	179400
2006-07-27	20.45	20.75	20.25	20.28	198500
2006-07-28	20.33	20.60	20.19	20.35	170100
2006-07-31	20.20	20.47	20.06	20.07	150500
2006-08-01	20.00	20.00	19.43	19.54	261500
2006-08-02	19.55	19.89	19.52	19.85	146700
2006-08-03	19.75	20.73	19.60	20.46	159600
2006-08-04	20.95	21.20	20.33	20.67	115500
2006-08-07	20.50	20.61	20.35	20.49	612700
2006-08-08	20.60	20.80	20.38	20.40	91400
2006-08-09	20.40	20.66	20.00	20.05	77800
2006-08-10	19.97	20.21	19.77	19.90	86600
2006-08-11	19.91	20.01	19.73	19.87	67700
2006-08-14	19.91	20.48	19.91	20.29	57700
2006-08-15	20.50	20.60	20.33	20.48	89600
2006-08-16	20.52	20.94	20.43	20.83	54500
2006-08-17	20.73	20.79	20.62	20.62	41000
2006-08-18	20.62	20.62	20.25	20.44	47800
2006-08-21	20.40	20.40	19.99	20.14	41800
2006-08-22	20.07	20.20	19.89	19.99	48900
2006-08-23	20.00	20.15	19.65	19.69	37300
2006-08-24	19.68	19.97	19.35	19.49	60800
2006-08-25	19.49	19.53	19.35	19.41	41900
2006-08-28	19.47	20.43	19.47	20.39	107500
2006-08-29	20.47	20.59	19.87	20.55	269600
2006-08-30	20.55	20.71	20.35	20.47	62300
2006-08-31	20.71	20.71	20.40	20.49	78300
2006-09-01	20.67	20.72	20.32	20.54	73900
2006-09-05	20.59	20.79	20.50	20.67	103500
2006-09-06	20.62	20.94	20.55	20.73	61800
2006-09-07	20.70	20.81	20.43	20.50	42600
2006-09-08	20.40	20.41	19.68	19.89	175700
2006-09-11	19.75	20.27	19.72	20.12	106200
2006-09-12	20.22	20.86	20.22	20.76	66000
2006-09-13	20.76	20.85	20.67	20.81	275900
2006-09-14	20.81	20.81	20.34	20.46	145800
2006-09-15	20.35	20.50	20.00	20.13	453700
2006-09-18	20.12	20.13	19.18	19.25	730000
2006-09-19	18.95	18.96	18.43	18.55	4162900
2006-09-20	18.63	19.69	18.63	19.50	1957200
2006-09-21	19.50	19.69	19.14	19.63	894300
2006-09-22	19.60	19.75	19.40	19.70	491300
2006-09-25	19.69	20.01	19.50	19.80	481100
2006-09-26	19.87	20.47	19.83	20.35	483900
2006-09-27	20.35	20.49	20.19	20.36	271800
2006-09-28	20.50	20.50	20.26	20.31	192600
2006-09-29	20.43	20.80	20.42	20.60	394400
2006-10-02	20.65	20.84	20.65	20.74	374000
2006-10-03	20.74	21.07	20.60	21.05	548500
2006-10-04	20.95	21.59	20.79	21.50	308600
2006-10-05	21.51	21.66	21.38	21.60	262600
2006-10-06	21.52	21.63	21.13	21.58	293200
2006-10-09	21.58	21.72	21.26	21.72	185400
2006-10-10	21.73	22.21	21.58	21.94	346700
2006-10-11	22.04	22.04	21.60	21.74	309600
2006-10-12	22.28	22.95	22.22	22.56	697300
2006-10-13	22.69	23.06	22.58	22.98	463100
2006-10-16	22.98	23.16	22.56	22.69	508900
2006-10-17	22.80	22.90	22.61	22.78	834700
2006-10-18	22.76	23.29	22.70	23.25	418300
2006-10-19	23.33	23.86	23.29	23.78	486700
2006-10-20	23.87	24.04	23.78	23.99	375000
2006-10-23	22.40	23.08	22.00	22.98	635400
2006-10-24	23.35	23.84	22.97	23.79	485500
2006-10-25	23.90	24.26	23.82	24.18	421000
2006-10-26	24.15	24.59	24.10	24.38	393500
2006-10-27	24.35	24.46	23.53	23.80	812600
2006-10-30	23.80	24.28	23.70	24.28	396800
2006-10-31	24.07	24.23	23.66	24.00	659800
2006-11-01	23.97	24.13	23.50	23.52	397700
2006-11-02	23.30	24.22	23.14	24.12	549200
2006-11-03	24.02	24.02	23.28	23.32	261600
2006-11-06	23.27	23.90	23.27	23.68	363700
2006-11-07	23.63	23.99	23.63	23.83	294900
2006-11-08	23.50	24.61	23.50	24.54	443900
2006-11-09	24.55	24.93	24.52	24.88	304600
2006-11-10	24.98	25.04	24.60	24.89	233100
2006-11-13	24.89	25.20	24.51	25.10	300600
2006-11-14	25.22	26.08	25.22	25.98	600700
2006-11-15	23.26	24.17	23.26	23.92	951100
2006-11-16	24.22	24.26	23.96	24.08	506400
2006-11-17	24.08	24.16	23.90	24.07	467900
2006-11-20	24.00	24.04	23.83	24.03	337400
2006-11-21	23.92	24.14	23.80	24.09	345100
2006-11-22	24.09	24.14	23.89	24.05	219100
2006-11-24	24.00	24.00	22.76	23.08	389900
2006-11-27	23.25	23.73	23.08	23.59	404700
2006-11-28	23.46	23.51	23.18	23.24	239200
2006-11-29	23.49	23.62	23.35	23.50	211700
2006-11-30	23.51	23.72	23.38	23.54	222800
2006-12-01	23.63	23.72	23.38	23.59	272900
2006-12-04	23.70	24.00	23.70	23.96	291900
2006-12-05	24.00	24.01	23.77	23.87	234500
2006-12-06	23.94	23.97	23.75	23.92	261000
2006-12-07	23.98	23.99	23.75	23.83	126600
2006-12-08	23.83	23.93	23.65	23.90	352700
2006-12-11	23.94	23.95	23.71	23.89	182900
2006-12-12	23.92	23.97	23.58	23.87	210900
2006-12-13	23.90	23.99	23.73	23.82	132200
2006-12-14	24.00	24.17	23.87	23.92	361000
2006-12-15	23.93	24.09	23.84	23.99	206800
2006-12-18	23.99	23.99	23.65	23.73	151000
2006-12-19	23.73	23.96	23.34	23.96	258900
2006-12-20	24.00	24.16	23.82	23.91	198300
2006-12-21	23.85	24.00	23.75	23.88	111700
2006-12-22	23.87	23.93	23.50	23.70	84900
2006-12-26	23.70	23.91	23.64	23.85	174400
2006-12-27	23.86	24.00	23.80	23.90	142100
2006-12-28	23.84	23.90	23.57	23.64	104900
2006-12-29	23.72	23.88	23.56	23.56	115600
2007-01-03	23.77	23.85	23.32	23.64	282800
2007-01-04	23.71	23.71	23.23	23.26	207200
2007-01-05	23.25	23.48	23.00	23.43	268400
2007-01-08	23.37	23.63	23.00	23.51	199500
2007-01-09	23.54	23.54	22.86	23.05	365200
2007-01-10	23.05	23.16	22.90	23.03	160000
2007-01-11	23.16	23.61	23.04	23.54	204100
2007-01-12	23.49	23.54	22.97	23.52	179800
2007-01-16	22.12	23.23	22.12	22.94	424200
2007-01-17	23.00	23.59	22.90	23.50	260800
2007-01-18	23.41	23.61	23.33	23.38	114200
2007-01-19	23.38	23.75	23.29	23.72	223600
2007-01-22	23.74	23.82	23.48	23.61	153800
2007-01-23	23.56	24.17	23.50	23.80	226700
2007-01-24	23.80	24.05	23.80	23.94	96200
2007-01-25	23.99	23.99	23.56	23.63	150000
2007-01-26	23.71	23.86	23.57	23.86	86700
2007-01-29	23.81	24.25	23.58	24.19	170700
2007-01-30	24.27	24.40	24.06	24.12	134100
2007-01-31	24.20	24.54	24.10	24.46	185500
2007-02-01	24.46	24.59	24.26	24.57	136500
2007-02-02	24.67	24.70	24.35	24.46	157300
2007-02-05	24.47	24.47	24.18	24.29	187000
2007-02-06	24.40	24.50	24.30	24.47	286100
2007-02-07	24.50	25.20	24.50	25.11	288000
2007-02-08	25.02	25.30	24.89	25.18	233600
2007-02-09	25.14	25.44	25.10	25.17	154800
2007-02-12	25.22	25.43	25.08	25.31	162800
2007-02-13	25.29	25.35	24.78	25.21	178204
2007-02-14	25.14	25.50	25.01	25.50	214800
2007-02-15	25.75	26.25	25.48	25.84	449000
2007-02-16	25.92	26.84	25.87	26.50	372900
2007-02-20	26.70	27.11	26.60	26.92	336300
2007-02-21	26.92	27.36	26.81	26.94	325000
2007-02-22	26.98	27.03	26.83	26.98	201000
2007-02-23	26.98	27.11	26.90	26.95	196800
2007-02-26	27.05	27.13	26.66	26.85	316727
2007-02-27	26.80	26.80	26.10	26.49	393300
2007-02-28	26.50	26.90	26.45	26.71	253600
2007-03-01	26.37	26.99	26.29	26.55	229100
2007-03-02	26.45	26.98	26.35	26.72	345900
2007-03-05	26.60	26.90	26.15	26.17	356600
2007-03-06	26.42	26.62	26.24	26.50	245800
2007-03-07	26.58	26.87	26.33	26.37	153300
2007-03-08	26.60	27.69	26.60	27.50	417400
2007-03-09	27.75	28.03	27.34	27.61	351500
2007-03-12	27.61	28.03	27.55	27.75	356500
2007-03-13	27.76	27.95	27.49	27.59	3257000
2007-03-14	27.59	27.69	27.22	27.47	523700
2007-03-15	27.55	28.18	27.55	28.13	393700
2007-03-16	28.13	28.13	27.56	28.00	358500
2007-03-19	28.20	28.54	28.18	28.29	178200
2007-03-20	28.42	28.70	28.27	28.50	414900
2007-03-21	28.38	28.44	28.03	28.15	685500
2007-03-22	28.19	28.19	27.98	28.08	286300
2007-03-23	28.14	28.18	27.98	28.10	200300
2007-03-26	28.10	28.32	27.90	28.10	359300
2007-03-27	28.11	28.14	27.55	27.96	577300
2007-03-28	27.96	28.00	27.66	27.93	344600
2007-03-29	28.15	28.28	27.67	27.95	366600
2007-03-30	27.95	28.36	27.72	28.25	367300
2007-04-02	28.25	28.38	28.10	28.25	232200
2007-04-03	28.38	28.75	28.33	28.70	343100
2007-04-04	27.65	27.65	27.19	27.20	1043500
2007-04-05	27.20	27.20	26.86	27.01	733500
2007-04-09	27.01	27.22	27.00	27.11	580300
2007-04-10	27.05	27.05	26.72	26.90	396200
2007-04-11	27.10	27.38	26.95	27.38	366100
2007-04-12	27.28	27.74	27.12	27.66	370800
2007-04-13	27.63	27.71	26.91	27.05	696500
2007-04-16	27.05	27.90	27.05	27.70	594900
2007-04-17	27.84	27.95	27.71	27.88	472800
2007-04-18	27.74	28.00	27.44	27.99	531600
2007-04-19	27.99	28.47	27.99	28.45	576000
2007-04-20	28.48	28.50	27.85	27.94	527000
2007-04-23	27.94	28.11	27.41	28.03	344000
2007-04-24	28.12	28.29	27.87	28.24	715300
2007-04-25	29.00	29.40	28.14	29.26	1158900
2007-04-26	29.51	29.82	29.28	29.57	709700
2007-04-27	29.57	30.00	29.50	29.82	464900
2007-04-30	30.06	30.06	28.72	28.77	970075
2007-05-01	28.87	29.16	28.37	28.95	457500
2007-05-02	29.63	29.63	28.45	28.51	403100
2007-05-03	28.45	28.59	28.18	28.44	815600
2007-05-04	28.49	28.75	28.47	28.70	245000
2007-05-07	28.70	28.70	28.28	28.50	287271
2007-05-08	28.40	28.50	28.01	28.41	222400
2007-05-09	28.21	28.21	27.78	27.97	343200
2007-05-10	26.55	27.12	26.38	26.94	1040382
2007-05-11	27.08	27.08	26.85	26.90	295000
2007-05-14	26.90	27.12	26.81	27.09	339200
2007-05-15	27.12	27.36	26.47	26.54	543400
2007-05-16	26.73	27.11	26.60	26.83	256100
2007-05-17	26.87	26.96	26.55	26.60	176800
2007-05-18	26.61	27.16	26.61	26.97	351600
2007-05-21	27.00	27.36	26.96	27.10	528900
2007-05-22	27.10	27.64	27.05	27.43	316881
2007-05-23	27.55	27.71	27.25	27.33	417600
2007-05-24	27.33	27.68	26.95	27.13	274800
2007-05-25	27.26	27.33	26.81	26.88	316500
2007-05-29	26.87	27.17	26.77	26.96	281585
2007-05-30	26.93	27.49	26.64	27.37	706100
2007-05-31	27.42	27.49	27.00	27.28	355100
2007-06-01	27.38	27.70	27.26	27.55	258300
2007-06-04	27.23	27.68	27.20	27.50	277200
2007-06-05	27.50	27.50	27.06	27.09	196200
2007-06-06	26.93	26.99	25.95	26.01	602900
2007-06-07	25.92	25.92	24.89	25.00	768663
2007-06-08	24.91	24.93	24.40	24.78	631500
2007-06-11	24.64	24.82	24.20	24.62	279600
2007-06-12	24.44	24.50	24.19	24.22	811100
2007-06-13	24.29	24.45	24.13	24.36	705300
2007-06-14	24.46	24.63	24.23	24.26	887800
2007-06-15	24.41	24.81	24.36	24.68	322300
2007-06-18	25.29	26.30	25.29	26.19	851400
2007-06-19	26.06	26.06	25.48	25.96	675300
2007-06-20	26.08	26.33	25.92	25.94	504800
2007-06-21	25.84	26.41	25.75	26.09	354400
2007-06-22	26.09	26.23	25.80	25.80	876800
2007-06-25	26.15	26.15	25.43	25.62	435000
2007-06-26	25.65	25.67	24.84	25.03	544400
2007-06-27	24.87	25.29	24.53	25.01	466800
2007-06-28	24.93	25.28	24.73	25.13	296800
2007-06-29	25.30	25.32	24.20	24.95	245400
2007-07-02	24.97	25.41	24.97	25.28	291500
2007-07-03	25.27	25.33	24.78	25.29	166000
2007-07-05	25.23	25.24	24.56	24.90	308700
2007-07-06	24.98	24.98	24.41	24.56	307300
2007-07-09	24.52	25.07	24.20	24.62	758600
2007-07-10	24.44	25.00	24.13	24.13	528200
2007-07-11	24.20	24.39	24.07	24.23	243500
2007-07-12	24.42	24.74	24.21	24.56	226300
2007-07-13	24.49	24.70	23.90	24.13	323900
2007-07-16	24.13	24.23	23.83	24.12	497200
2007-07-17	24.19	24.35	24.06	24.19	689500
2007-07-18	24.05	25.02	23.65	23.78	378000
2007-07-19	23.89	24.09	23.76	23.85	482500
2007-07-20	23.80	24.50	23.26	23.63	367600
2007-07-23	23.79	23.79	23.36	23.60	588400
2007-07-24	23.31	23.42	22.96	23.24	527700
2007-07-25	23.27	23.55	22.80	23.12	464500
2007-07-26	23.12	23.15	21.26	21.91	618600
2007-07-27	22.50	22.66	21.85	22.24	1039900
2007-07-30	22.12	22.89	21.83	22.03	664944
2007-07-31	22.18	22.39	21.93	22.12	612000
2007-08-01	22.12	22.37	21.74	22.14	700200
2007-08-02	21.85	21.97	21.35	21.84	806500
2007-08-03	21.72	21.77	20.95	20.99	739300
2007-08-06	19.76	21.22	19.76	20.83	626000
2007-08-07	20.87	20.99	20.10	20.44	715700
2007-08-08	20.20	20.50	19.17	19.83	1933000
2007-08-09	19.60	20.13	19.20	19.87	1307100
2007-08-10	19.88	22.20	19.57	20.87	1034000
2007-08-13	21.30	22.55	21.14	21.57	999500
2007-08-14	21.88	22.23	20.82	21.16	946900
2007-08-15	21.24	21.89	20.42	20.48	500000
2007-08-16	20.38	20.95	20.16	20.95	797600
2007-08-17	21.80	22.05	21.25	21.87	894400
2007-08-20	22.01	22.94	21.88	22.77	777800
2007-08-21	22.68	23.52	22.48	22.64	1577200
2007-08-22	22.77	22.78	21.77	22.01	881300
2007-08-23	22.07	22.28	21.24	21.32	529000
2007-08-24	21.27	21.54	20.98	21.47	233100
2007-08-27	21.45	21.70	21.25	21.47	379500
2007-08-28	21.36	21.44	20.87	21.08	438700
2007-08-29	21.17	21.39	21.00	21.30	550200
2007-08-30	21.13	21.46	20.98	21.39	406600
2007-08-31	21.66	21.83	21.41	21.62	243700
2007-09-04	21.57	22.11	21.51	21.95	281600
2007-09-05	21.84	21.91	21.52	21.65	441700
2007-09-06	21.75	21.95	21.57	21.75	500900
2007-09-07	21.47	21.70	21.05	21.19	601100
2007-09-10	21.28	21.37	20.45	20.78	525300
2007-09-11	20.85	20.85	20.06	20.32	513600
2007-09-12	20.32	20.49	20.09	20.12	329200
2007-09-13	20.12	20.46	19.73	20.16	335400
2007-09-14	19.96	20.36	19.76	20.31	292800
2007-09-17	20.33	21.25	20.33	20.73	320400
2007-09-18	20.81	22.26	20.22	22.20	561600
2007-09-19	22.39	23.17	22.36	22.56	478000
2007-09-20	22.58	22.94	21.46	21.74	495600
2007-09-21	21.78	21.82	20.78	20.96	781900
2007-09-24	20.89	20.94	19.86	20.05	744400
2007-09-25	19.90	19.97	19.04	19.23	1028100
2007-09-26	19.28	19.45	19.17	19.39	647000
2007-09-27	19.41	19.41	18.58	19.01	564700
2007-09-28	18.94	19.96	18.86	19.81	530200
2007-10-01	19.77	19.91	19.15	19.37	784000
2007-10-02	19.32	20.69	19.30	20.56	856700
2007-10-03	20.52	20.73	20.22	20.54	467800
2007-10-04	20.53	20.58	19.75	20.21	516500
2007-10-05	20.41	21.76	20.29	21.27	657900
2007-10-08	21.25	21.25	20.28	20.37	493900
2007-10-09	20.39	20.95	20.36	20.77	435600
2007-10-10	20.76	20.80	20.35	20.53	397500
2007-10-11	20.59	20.71	20.07	20.29	449000
2007-10-12	20.22	20.22	19.80	20.03	274600
2007-10-15	20.00	20.11	19.75	20.08	285300
2007-10-16	20.06	20.52	19.49	19.77	623600
2007-10-17	19.90	19.90	19.01	19.41	771000
2007-10-18	19.32	19.52	18.77	19.05	628700
2007-10-19	19.01	19.01	18.48	18.66	374000
2007-10-22	18.50	19.90	18.44	19.84	646500
2007-10-23	19.95	19.95	19.20	19.42	355000
2007-10-24	19.35	19.85	18.75	19.34	444700
2007-10-25	19.49	19.69	18.83	19.15	338500
2007-10-26	19.31	19.45	18.97	19.27	214400
2007-10-29	19.25	19.59	19.05	19.45	269800
2007-10-30	18.55	18.72	17.51	18.12	1207800
2007-10-31	18.08	18.61	17.80	18.33	1030400
2007-11-01	17.90	18.02	17.18	17.67	1140300
2007-11-02	17.85	18.24	17.18	17.94	720600
2007-11-05	17.64	17.74	16.82	16.85	795600
2007-11-06	16.84	16.95	16.38	16.88	721900
2007-11-07	16.70	16.72	16.41	16.63	536300
2007-11-08	16.70	17.59	16.45	17.45	897705
2007-11-09	17.26	17.56	16.74	17.36	733200
2007-11-12	17.37	17.85	17.22	17.33	421100
2007-11-13	17.50	18.23	17.38	18.04	372900
2007-11-14	18.09	18.09	17.46	17.79	360200
2007-11-15	17.79	17.79	17.33	17.53	301100
2007-11-16	17.60	17.92	17.45	17.60	407853
2007-11-19	17.44	17.70	17.35	17.50	374362
2007-11-20	17.45	17.59	17.02	17.49	534900
2007-11-21	17.35	17.53	16.69	16.72	522176
2007-11-23	16.90	17.46	16.90	17.43	134900
2007-11-26	17.48	17.54	16.26	16.43	769300
2007-11-27	16.47	16.58	16.04	16.37	602300
2007-11-28	16.45	17.16	16.37	17.01	651200
2007-11-29	16.95	16.99	16.42	16.79	501700
2007-11-30	16.92	17.23	16.56	16.74	604800
2007-12-03	16.67	16.92	16.51	16.66	371500
2007-12-04	16.60	16.61	16.16	16.42	357345
2007-12-05	16.59	16.75	16.14	16.35	270000
2007-12-06	16.32	16.88	16.18	16.87	263800
2007-12-07	16.94	17.22	16.74	17.12	173800
2007-12-10	17.19	17.44	16.70	17.28	248500
2007-12-11	17.39	17.41	16.37	16.44	268400
2007-12-12	16.72	16.98	15.75	16.01	422700
2007-12-13	15.87	15.88	15.07	15.29	640000
2007-12-14	15.15	15.45	14.83	14.84	866000
2007-12-17	14.72	15.20	14.49	14.84	566700
2007-12-18	15.01	15.35	14.58	15.34	262300
2007-12-19	15.23	15.34	14.73	14.86	247300
2007-12-20	14.98	15.18	14.72	15.09	250401
2007-12-21	15.30	15.57	15.02	15.27	351870
2007-12-24	15.35	15.84	15.13	15.79	94588
2007-12-26	15.79	15.92	15.25	15.49	181600
2007-12-27	15.51	15.60	15.04	15.04	133400
2007-12-28	15.20	15.31	14.96	15.13	288800
2007-12-31	15.03	15.26	14.88	15.05	158660
2008-01-02	14.99	15.23	14.63	15.01	339000
2008-01-03	14.98	15.18	14.87	14.95	417200
2008-01-04	14.78	14.86	14.25	14.30	581000
2008-01-07	14.27	14.52	13.98	14.22	1283300
2008-01-08	14.21	14.56	13.80	13.84	700500
2008-01-09	13.79	13.98	13.45	13.93	420200
2008-01-10	13.73	14.42	13.71	14.12	438600
2008-01-11	14.00	14.48	13.73	13.74	483800
2008-01-14	13.79	13.84	13.43	13.53	564700
2008-01-15	13.35	13.47	13.16	13.16	373800
2008-01-16	13.06	13.25	12.75	13.07	967700
2008-01-17	13.12	13.30	12.65	12.67	420900
2008-01-18	12.62	12.79	12.08	12.19	777400
2008-01-22	11.71	12.90	11.71	12.78	934242
2008-01-23	12.37	14.15	12.36	13.72	1245380
2008-01-24	13.92	14.18	12.88	13.22	798800
2008-01-25	13.38	13.58	12.93	13.10	389400
2008-01-28	13.10	13.56	12.94	13.42	402600
2008-01-29	13.51	13.58	13.02	13.07	546000
2008-01-30	13.07	13.70	12.97	13.27	554700
2008-01-31	13.03	14.52	12.89	14.22	1036801
2008-02-01	14.23	16.07	14.14	14.97	497240
2008-02-04	14.99	15.13	14.67	14.84	464300
2008-02-05	14.50	14.84	14.31	14.50	601060
2008-02-06	14.59	14.65	13.77	13.81	262800
2008-02-07	13.79	14.45	13.73	14.10	476800
2008-02-08	14.06	14.40	13.72	14.31	301500
2008-02-11	14.29	14.57	14.00	14.40	353800
2008-02-12	14.53	15.04	14.34	14.97	574224
2008-02-13	15.04	15.84	14.98	15.62	787400
2008-02-14	15.62	15.62	14.57	14.78	596800
2008-02-15	14.56	14.87	14.36	14.82	232300
2008-02-19	15.06	15.14	14.49	14.64	313900
2008-02-20	14.69	15.26	14.63	14.70	364800
2008-02-21	13.82	14.82	13.82	14.26	1303400
2008-02-22	14.75	15.00	14.23	14.47	555051
2008-02-25	14.36	14.76	14.03	14.68	444900
2008-02-26	14.61	15.52	14.49	15.35	367018
2008-02-27	15.13	15.18	14.79	15.00	428500
2008-02-28	14.96	15.08	14.39	14.50	267200
2008-02-29	14.48	14.55	14.00	14.02	308300
2008-03-03	14.02	14.30	13.90	14.24	250220
2008-03-04	14.12	14.56	13.86	14.52	634600
2008-03-05	14.66	14.88	14.19	14.48	397000
2008-03-06	14.37	14.37	13.92	13.94	348200
2008-03-07	13.92	14.42	13.92	14.05	190600
2008-03-10	14.07	14.39	13.80	13.85	201400
2008-03-11	14.27	14.40	13.87	14.21	247200
2008-03-12	14.27	14.45	13.94	13.98	379963
2008-03-13	13.84	14.38	13.49	14.15	300950
2008-03-14	14.24	14.24	13.54	13.90	340300
2008-03-17	13.67	13.74	13.20	13.48	292400
2008-03-18	13.60	14.00	13.30	13.93	420400
2008-03-19	14.03	14.29	13.89	13.89	406400
2008-03-20	14.03	14.83	13.98	14.73	573207
2008-03-24	14.83	15.72	14.83	15.59	825208
2008-03-25	15.59	15.73	15.21	15.26	336300
2008-03-26	15.17	15.32	14.72	14.95	376400
2008-03-27	14.94	15.08	14.22	14.23	400100
2008-03-28	14.28	14.28	13.40	13.69	445700
2008-03-31	13.69	13.94	13.62	13.76	267816
2008-04-01	13.78	14.16	13.69	14.09	388100
2008-04-02	14.11	14.52	13.92	14.19	260200
2008-04-03	14.07	14.31	13.91	14.20	302900
2008-04-04	14.09	14.94	13.93	14.53	222500
2008-04-07	14.69	15.15	14.65	14.77	224400
2008-04-08	14.66	14.88	14.53	14.71	149600
2008-04-09	14.77	14.88	14.25	14.26	232300
2008-04-10	14.18	14.80	14.16	14.30	259000
2008-04-11	14.20	14.72	13.98	14.05	276800
2008-04-14	14.07	14.12	13.80	13.87	262985
2008-04-15	13.94	14.14	13.57	13.90	405824
2008-04-16	14.00	14.40	13.71	14.36	282249
2008-04-17	14.33	14.42	14.03	14.09	186040
2008-04-18	14.20	14.38	14.03	14.17	317492
2008-04-21	14.04	14.26	14.00	14.18	334576
2008-04-22	14.12	14.32	13.85	13.98	249893
2008-04-23	13.95	14.22	13.87	14.05	382180
2008-04-24	13.96	15.78	13.85	15.24	878820
2008-04-25	15.45	15.95	15.05	15.25	574790
2008-04-28	16.16	16.61	15.95	16.42	771870
2008-04-29	16.44	17.02	16.43	16.98	521968
2008-04-30	17.47	17.49	16.56	16.65	546758
2008-05-01	16.60	17.70	16.49	17.39	604809
2008-05-02	17.48	17.68	16.98	17.33	435989
2008-05-05	17.41	17.41	16.68	16.71	372521
2008-05-06	16.55	17.00	16.55	16.90	224844
2008-05-07	16.96	17.06	16.38	16.40	245830
2008-05-08	16.49	16.66	15.88	15.93	317977
2008-05-09	15.79	16.33	15.79	15.98	290636
2008-05-12	16.12	16.84	16.12	16.80	336931
2008-05-13	16.86	17.20	16.85	17.02	433894
2008-05-14	17.08	17.46	17.07	17.24	338831
2008-05-15	17.10	17.20	16.57	17.14	246471
2008-05-16	17.74	18.00	17.10	17.34	365921
2008-05-19	17.30	17.40	17.00	17.23	271269
2008-05-20	17.18	17.21	16.77	16.98	201470
2008-05-21	17.01	17.25	16.19	16.31	392694
2008-05-22	16.35	16.82	16.21	16.67	382344
2008-05-23	16.51	16.57	16.10	16.22	405189
2008-05-27	16.19	16.81	16.15	16.52	260042
2008-05-28	16.50	16.64	16.19	16.51	272466
2008-05-29	16.43	16.83	16.43	16.63	229453
2008-05-30	16.68	16.74	16.41	16.47	247656
2008-06-02	16.44	16.71	16.43	16.50	260247
2008-06-03	16.58	16.65	16.00	16.12	403968
2008-06-04	16.09	16.36	16.06	16.30	327905
2008-06-05	16.33	16.68	16.33	16.59	167341
2008-06-06	16.55	16.55	15.61	15.67	352299
2008-06-09	15.82	15.96	15.07	15.40	355488
2008-06-10	14.77	14.77	13.88	14.40	929284
2008-06-11	14.39	14.52	13.98	14.06	509437
2008-06-12	14.03	14.65	14.03	14.22	434682
2008-06-13	14.20	14.39	13.93	14.39	223766
2008-06-16	14.39	14.51	14.02	14.44	253690
2008-06-17	14.38	14.48	14.06	14.24	426328
2008-06-18	14.05	14.16	13.65	13.78	554994
2008-06-19	13.74	13.94	13.58	13.81	419741
2008-06-20	13.71	13.85	13.64	13.70	687073
2008-06-23	13.73	13.86	13.27	13.29	347690
2008-06-24	13.17	13.57	12.86	13.17	367776
2008-06-25	13.23	14.21	13.17	13.66	419641
2008-06-26	13.47	13.58	13.22	13.24	309945
2008-06-27	13.26	13.50	12.92	13.29	749240
2008-06-30	13.24	13.25	12.75	12.85	437611
2008-07-01	12.70	13.12	12.48	12.91	392047
2008-07-02	12.86	12.86	11.32	11.49	1122835
2008-07-03	11.49	11.57	10.96	11.01	283062
2008-07-07	11.05	11.36	10.88	11.17	434244
2008-07-08	11.17	11.73	10.99	11.70	395568
2008-07-09	11.68	11.68	11.16	11.18	419992
2008-07-10	11.04	11.49	10.85	11.04	318192
2008-07-11	10.91	11.14	10.45	10.88	408040
2008-07-14	10.96	10.99	10.41	10.59	695480
2008-07-15	10.45	10.54	9.76	10.41	1296055
2008-07-16	10.40	11.20	10.25	11.07	580957
2008-07-17	11.12	11.91	10.84	11.82	613369
2008-07-18	11.91	11.91	11.19	11.54	427629
2008-07-21	11.48	11.96	11.48	11.69	400894
2008-07-22	11.55	13.00	11.51	12.92	615206
2008-07-23	12.88	13.74	12.67	12.94	738089
2008-07-24	12.95	13.31	12.47	12.59	439827
2008-07-25	12.78	13.07	12.24	12.30	336502
2008-07-28	12.20	12.27	11.52	11.61	300178
2008-07-29	11.67	13.05	11.51	12.91	538596
2008-07-30	12.40	12.40	9.78	10.13	1488969
2008-07-31	10.15	10.32	9.70	9.91	568670
2008-08-01	9.84	10.23	9.62	10.14	585464
2008-08-04	10.22	10.99	9.95	10.83	870570
2008-08-05	11.02	11.58	10.98	11.40	456638
2008-08-06	11.44	11.79	10.87	11.70	462240
2008-08-07	11.70	11.71	10.83	10.83	689216
2008-08-08	10.93	12.30	10.93	12.22	742117
2008-08-11	12.24	13.25	12.15	12.96	661083
2008-08-12	12.93	13.18	12.65	12.77	505946
2008-08-13	12.68	13.12	12.53	12.76	331665
2008-08-14	12.23	13.31	12.23	13.18	258391
2008-08-15	13.38	13.58	12.91	13.13	281797
2008-08-18	13.16	13.28	12.91	13.04	285262
2008-08-19	12.99	13.06	12.49	12.62	244979
2008-08-20	12.70	12.92	12.30	12.43	481395
2008-08-21	12.32	12.36	11.71	11.86	385145
2008-08-22	11.88	12.34	11.67	12.18	530701
2008-08-25	12.14	12.22	11.73	11.90	218060
2008-08-26	12.00	12.31	11.65	11.89	148041
2008-08-27	11.87	12.34	11.77	12.16	182250
2008-08-28	12.18	12.51	11.95	12.50	124613
2008-08-29	12.45	12.56	12.09	12.14	122831
2008-09-02	12.58	13.10	12.35	12.64	310922
2008-09-03	12.66	13.40	12.45	13.28	388440
2008-09-04	13.16	13.29	12.77	12.97	449810
2008-09-05	12.88	13.15	12.43	12.95	230804
2008-09-08	13.34	13.59	13.13	13.47	370988
2008-09-09	13.34	14.00	13.17	13.17	496556
2008-09-10	13.49	13.74	13.11	13.45	401615
2008-09-11	13.25	13.61	12.79	13.60	394286
2008-09-12	13.50	13.76	13.16	13.28	310516
2008-09-15	12.95	13.18	12.74	12.92	246806
2008-09-16	12.60	13.07	12.37	13.07	295832
2008-09-17	12.85	12.85	11.82	12.01	391533
2008-09-18	12.32	13.21	11.98	13.00	782392
2008-09-19	14.02	14.22	13.36	13.71	737458
2008-09-22	13.53	13.91	12.74	12.75	252776
2008-09-23	12.75	12.99	12.33	12.34	300202
2008-09-24	12.40	12.78	12.25	12.54	202513
2008-09-25	12.60	12.84	12.40	12.53	262615
2008-09-26	12.30	12.61	12.18	12.46	358978
2008-09-29	12.26	12.54	11.26	11.30	333057
2008-09-30	11.30	11.63	10.83	11.52	322429
2008-10-01	11.35	11.44	10.87	10.92	213906
2008-10-02	10.85	11.05	8.97	9.24	598763
2008-10-03	9.40	9.50	8.61	8.95	503627
2008-10-06	8.67	8.79	8.13	8.37	383469
2008-10-07	8.75	8.75	7.58	7.74	710396
2008-10-08	7.46	8.10	7.44	7.58	605583
2008-10-09	7.61	7.95	5.31	6.28	1138602
2008-10-10	5.60	6.23	4.66	5.15	1278610
2008-10-13	5.36	5.60	4.72	4.82	634025
2008-10-14	5.04	5.10	4.65	4.85	692406
2008-10-15	4.95	4.95	4.09	4.09	491307
2008-10-16	4.15	4.31	3.92	4.22	673882
2008-10-17	4.01	4.15	3.92	3.92	370991
2008-10-20	3.86	4.06	3.84	3.85	465394
2008-10-21	3.76	3.81	3.25	3.35	540193
2008-10-22	3.16	3.34	2.83	2.84	506984
2008-10-23	2.90	2.94	1.95	2.00	2140980
2008-10-24	1.95	2.13	1.75	2.10	1770765
2008-10-27	2.00	2.17	2.00	2.05	481092
2008-10-28	2.11	2.32	2.05	2.30	635136
2008-10-29	2.30	3.16	2.12	3.00	994052
2008-10-30	2.99	3.41	2.65	2.99	2448201
2008-10-31	3.07	3.38	2.91	3.25	722721
2008-11-03	3.24	3.35	3.11	3.17	380093
2008-11-04	3.32	3.82	3.29	3.82	984689
2008-11-05	3.76	3.89	3.50	3.54	989447
2008-11-06	3.50	3.61	3.32	3.43	787938
2008-11-07	3.50	3.71	3.35	3.51	456009
2008-11-10	3.66	3.76	3.08	3.20	450454
2008-11-11	3.17	3.17	2.85	2.87	790678
2008-11-12	2.87	2.89	2.76	2.77	405627
2008-11-13	2.80	3.27	2.50	3.27	901591
2008-11-14	3.18	3.78	3.00	3.72	979899
2008-11-17	3.79	3.79	3.09	3.11	334610
2008-11-18	3.11	3.58	3.10	3.54	536990
2008-11-19	3.52	3.98	3.36	3.74	807461
2008-11-20	3.71	3.88	3.41	3.46	533150
2008-11-21	3.56	3.73	3.20	3.65	527538
2008-11-24	3.71	3.71	3.27	3.39	499213
2008-11-25	3.50	3.69	3.32	3.46	275844
2008-11-26	3.45	4.18	3.32	4.18	664187
2008-11-28	4.12	5.03	4.05	5.03	168699
2008-12-01	5.02	5.02	3.64	3.67	436112
2008-12-02	3.65	3.88	3.20	3.36	504965
2008-12-03	3.23	3.25	2.93	2.99	729477
2008-12-04	3.04	3.67	2.98	3.10	392201
2008-12-05	3.05	3.99	3.03	3.98	452014
2008-12-08	4.20	4.45	3.80	4.41	335791
2008-12-09	4.33	4.58	4.20	4.24	477197
2008-12-10	4.35	4.55	4.19	4.39	212860
2008-12-11	4.31	4.60	3.88	3.99	258904
2008-12-12	3.81	3.95	3.60	3.91	190964
2008-12-15	3.94	3.94	3.44	3.80	238633
2008-12-16	3.86	4.53	3.78	4.45	341634
2008-12-17	4.30	5.01	4.12	4.94	256454
2008-12-18	4.86	5.00	4.09	4.45	466217
2008-12-19	4.61	5.01	4.45	4.67	337656
2008-12-22	4.55	4.67	3.80	3.87	178015
2008-12-23	3.90	4.05	3.66	3.68	208210
2008-12-24	3.70	4.05	3.62	3.88	126275
2008-12-26	3.89	4.29	3.52	4.29	257148
2008-12-29	4.26	4.72	4.24	4.43	508832
2008-12-30	4.43	4.65	4.31	4.51	430958
2008-12-31	4.47	4.70	4.32	4.57	286927
2009-01-02	4.58	4.90	4.35	4.70	310095
2009-01-05	4.72	4.80	4.29	4.49	521206
2009-01-06	4.48	5.05	4.48	4.91	466474
2009-01-07	4.73	5.03	4.52	4.73	384314
2009-01-08	4.73	5.29	4.52	5.23	334692
2009-01-09	5.20	5.20	4.80	4.99	267930
2009-01-12	4.97	5.01	4.37	4.37	266615
2009-01-13	4.35	4.71	4.23	4.55	212666
2009-01-14	4.42	4.42	3.62	3.63	395200
2009-01-15	3.56	4.17	3.45	4.17	346765
2009-01-16	4.23	4.23	3.40	3.54	437817
2009-01-20	3.58	3.58	3.10	3.26	300802
2009-01-21	3.30	3.58	3.17	3.54	314788
2009-01-22	3.44	3.64	3.25	3.50	217926
2009-01-23	3.37	3.59	2.89	3.46	178279
2009-01-26	3.46	4.34	3.46	3.86	328470
2009-01-27	3.87	4.15	3.68	3.87	265989
2009-01-28	3.99	4.20	3.82	4.13	260383
2009-01-29	4.09	4.11	3.62	3.64	180879
2009-01-30	3.75	3.84	3.34	3.58	189770
2009-02-02	3.50	3.65	3.33	3.58	162754
2009-02-03	3.61	3.69	3.33	3.50	212334
2009-02-04	3.49	3.61	3.25	3.28	139176
2009-02-05	3.24	3.88	3.03	3.75	384980
2009-02-06	3.70	4.42	3.70	4.41	326865
2009-02-09	4.29	4.45	4.16	4.42	155443
2009-02-10	4.38	4.48	4.00	4.07	127745
2009-02-11	4.11	4.13	3.67	3.86	155031
2009-02-12	3.88	3.88	3.49	3.80	153801
2009-02-13	3.80	3.98	3.65	3.88	117672
2009-02-17	3.67	3.81	3.40	3.60	205373
2009-02-18	3.63	3.63	3.18	3.18	156798
2009-02-19	3.21	3.46	3.06	3.41	223529
2009-02-20	3.33	3.87	3.25	3.55	171819
2009-02-23	3.59	3.99	3.59	3.86	181385
2009-02-24	3.94	4.05	3.81	3.91	222301
2009-02-25	3.91	3.91	3.18	3.33	162934
2009-02-26	3.35	3.45	3.04	3.04	135668
2009-02-27	3.06	3.12	2.83	2.85	235539
2009-03-02	2.78	2.95	2.70	2.72	244973
2009-03-03	2.77	2.84	2.56	2.57	167419
2009-03-04	2.63	2.69	2.41	2.45	199172
2009-03-05	2.37	2.42	2.13	2.14	149423
2009-03-06	2.18	2.58	2.17	2.40	288459
2009-03-09	2.38	2.46	2.00	2.02	267128
2009-03-10	2.13	2.28	2.04	2.17	727873
2009-03-11	2.22	2.30	2.01	2.01	257831
2009-03-12	2.01	2.18	2.00	2.13	236564
2009-03-13	2.15	2.37	2.09	2.29	313265
2009-03-16	2.01	3.08	2.82	2.82	1578215
2009-03-17	2.88	3.75	2.80	3.72	640432
2009-03-18	3.79	3.79	3.38	3.65	487736
2009-03-19	4.14	4.56	3.91	4.00	601924
2009-03-20	3.95	4.20	3.70	3.93	664323
2009-03-23	4.02	4.84	3.82	4.70	732944
2009-03-24	4.64	4.65	4.13	4.14	620073
2009-03-25	4.24	4.45	3.94	4.20	517598
2009-03-26	4.29	4.78	4.29	4.71	613775
2009-03-27	4.65	5.13	4.58	4.94	499053
2009-03-30	4.76	4.94	4.32	4.47	260679
2009-03-31	4.59	4.67	4.08	4.31	202392
2009-04-01	4.18	4.98	3.94	4.74	351340
2009-04-02	4.99	6.12	4.90	5.59	694602
2009-04-03	5.59	5.84	5.42	5.80	415479
2009-04-06	5.70	5.70	5.06	5.24	423228
2009-04-07	5.13	5.25	4.90	4.91	329513
2009-04-08	4.92	5.51	4.92	5.38	730240
2009-04-09	5.59	5.98	5.55	5.80	1094144
2009-04-13	5.73	6.04	5.60	5.68	408969
2009-04-14	5.59	6.24	5.57	5.89	1236432
2009-04-15	5.87	5.87	5.50	5.77	544766
2009-04-16	5.92	7.07	5.92	6.72	1143867
2009-04-17	6.38	7.13	5.93	7.03	768525
2009-04-20	6.80	6.98	6.01	6.04	542243
2009-04-21	5.98	6.93	5.98	6.70	359014
2009-04-22	6.58	7.51	6.54	7.30	569794
2009-04-23	7.35	8.12	7.21	8.06	677128
2009-04-24	8.20	8.29	7.57	7.80	563957
2009-04-27	7.59	7.86	7.10	7.46	466172
2009-04-28	7.45	8.44	7.14	7.91	423640
2009-04-29	8.60	9.51	8.40	9.09	1169944
2009-04-30	9.50	10.33	9.37	9.67	859887
2009-05-01	9.67	10.82	9.64	10.27	941033
2009-05-04	10.18	10.81	9.74	10.15	820042
2009-05-05	10.04	10.89	9.88	10.81	743430
2009-05-06	11.13	11.22	9.95	10.40	558062
2009-05-07	10.32	10.74	9.54	9.85	404073
2009-05-08	10.07	10.54	9.46	9.67	575102
2009-05-11	9.40	9.98	9.03	9.47	429771
2009-05-12	9.52	9.71	9.11	9.42	570958
2009-05-13	9.26	9.26	8.27	8.33	416095
2009-05-14	8.36	9.17	8.08	8.82	356689
2009-05-15	8.85	9.20	8.44	8.55	233957
2009-05-18	8.74	11.00	8.74	10.86	912395
2009-05-19	10.70	10.73	10.08	10.18	498078
2009-05-20	10.26	11.06	9.98	10.06	486133
2009-05-21	9.85	10.11	9.38	9.93	506618
2009-05-22	9.98	10.05	9.14	9.26	323124
2009-05-26	9.17	10.00	9.06	9.88	585692
2009-05-27	9.81	10.33	9.16	9.22	317978
2009-05-28	9.30	9.72	8.73	9.35	406192
2009-05-29	9.37	9.86	9.26	9.50	365719
2009-06-01	9.71	10.21	9.52	10.21	494545
2009-06-02	10.18	11.17	10.01	11.06	830680
2009-06-03	10.91	11.06	10.57	10.81	244078
2009-06-04	10.98	10.98	9.81	10.58	384924
2009-06-05	10.70	11.07	10.20	11.01	275949
2009-06-08	10.80	11.44	10.47	11.22	499385
2009-06-09	11.26	12.25	11.26	11.84	361879
2009-06-10	12.10	12.15	11.19	11.94	473661
2009-06-11	11.90	12.02	11.32	11.91	294329
2009-06-12	11.81	11.83	11.30	11.70	281617
2009-06-15	11.34	11.39	10.67	11.10	289714
2009-06-16	11.39	11.39	10.16	10.20	285786
2009-06-17	10.24	10.94	9.78	10.78	400670
2009-06-18	10.76	10.83	10.17	10.80	285403
2009-06-19	11.01	11.36	10.25	10.31	394264
2009-06-22	10.23	10.23	9.60	9.77	328082
2009-06-23	9.93	10.02	9.40	9.89	353515
2009-06-24	9.99	10.75	9.99	10.27	288318
2009-06-25	10.20	11.05	10.05	11.02	324228
2009-06-26	10.96	11.85	10.88	11.40	711484
2009-06-29	11.40	11.60	10.58	10.99	225163
2009-06-30	10.97	11.02	10.11	10.24	392982
2009-07-01	10.24	10.49	9.93	10.17	443894
2009-07-02	9.93	10.00	9.53	9.85	446029
2009-07-06	9.81	10.00	8.84	9.09	693504
2009-07-07	9.16	9.25	8.64	8.99	543429
2009-07-08	9.07	9.46	8.95	9.35	390006
2009-07-09	9.49	9.76	9.11	9.17	300457
2009-07-10	9.11	9.51	8.35	9.25	263085
2009-07-13	9.34	10.25	8.81	10.20	403204
2009-07-14	10.21	10.44	9.98	10.37	191994
2009-07-15	10.53	11.42	10.21	11.16	461954
2009-07-16	11.13	11.83	10.98	11.76	479480
2009-07-17	11.72	12.00	11.36	11.61	271708
2009-07-20	11.68	12.19	11.55	12.16	529297
2009-07-21	12.15	12.25	11.59	11.93	373905
2009-07-22	11.87	12.38	11.81	12.08	197933
2009-07-23	12.03	12.88	11.84	12.42	465737
2009-07-24	12.31	12.40	11.93	12.12	215193
2009-07-27	12.13	12.31	11.43	12.27	551817
2009-07-28	12.20	12.41	11.86	12.11	306221
2009-07-29	11.99	12.46	11.28	11.95	519544
2009-07-30	12.76	14.40	12.76	13.05	1169277
2009-07-31	13.14	14.15	13.14	13.99	649546
2009-08-03	14.26	14.26	13.59	13.98	477519
2009-08-04	13.79	14.33	13.59	13.93	511342
2009-08-05	13.91	14.26	13.58	13.81	388536
2009-08-06	13.93	14.10	13.43	13.50	279925
2009-08-07	13.82	14.42	13.66	14.17	235675
2009-08-10	13.95	14.68	13.85	14.17	212276
2009-08-11	14.02	14.02	13.00	13.14	250289
2009-08-12	13.19	13.84	13.18	13.62	282793
2009-08-13	13.76	13.90	13.20	13.80	245572
2009-08-14	13.73	13.93	12.74	13.02	332452
2009-08-17	12.66	12.76	11.74	12.33	389388
2009-08-18	12.39	13.01	12.09	12.85	218215
2009-08-19	12.58	13.18	12.32	13.12	186743
2009-08-20	13.11	13.42	12.98	13.32	144359
2009-08-21	13.38	13.56	13.03	13.31	401218
2009-08-24	13.35	13.38	12.95	13.05	264306
2009-08-25	13.17	13.41	12.86	13.28	484412
2009-08-26	13.25	13.68	13.12	13.49	256774
2009-08-27	13.55	13.59	12.73	13.25	285391
2009-08-28	13.38	13.67	13.25	13.32	265272
2009-08-31	13.29	13.38	12.37	12.50	330942
2009-09-01	12.62	13.75	12.27	12.39	521089
2009-09-02	12.37	12.74	12.00	12.45	509920
2009-09-03	12.59	12.70	12.02	12.48	155540
2009-09-04	12.48	12.70	12.15	12.55	143659
2009-09-08	12.80	13.12	12.57	12.77	183163
2009-09-09	12.70	13.74	12.62	13.44	217299
2009-09-10	13.39	14.40	13.35	14.05	380504
2009-09-11	14.04	14.72	13.93	14.12	320016
2009-09-14	14.02	14.55	13.88	14.48	202831
2009-09-15	14.59	14.95	14.41	14.82	439208
2009-09-16	14.81	14.92	14.68	14.86	345053
2009-09-17	14.78	14.78	13.90	14.00	374709
2009-09-18	14.10	14.10	13.08	13.21	342310
2009-09-21	13.09	13.67	12.94	13.45	290401
2009-09-22	13.63	13.82	13.42	13.66	322516
2009-09-23	13.66	13.74	12.90	13.05	309034
2009-09-24	13.17	13.24	12.44	12.54	310424
2009-09-25	12.45	12.72	12.41	12.71	197302
2009-09-28	12.84	13.32	12.84	13.13	331320
2009-09-29	13.09	13.34	13.06	13.17	128140
2009-09-30	13.24	13.33	12.55	12.68	258912
2009-10-01	12.47	12.54	12.15	12.31	283238
2009-10-02	12.18	12.45	11.91	12.29	233759
2009-10-05	12.51	12.84	12.22	12.66	148483
2009-10-06	12.81	13.21	12.66	13.00	164827
2009-10-07	12.96	13.08	12.33	12.69	114131
2009-10-08	12.77	13.40	12.37	12.89	430286
2009-10-09	12.84	13.17	12.84	13.05	217069
2009-10-12	13.03	13.39	12.95	13.17	220797
2009-10-13	13.19	13.29	12.58	13.22	191622
2009-10-14	13.39	14.27	13.39	14.18	365714
2009-10-15	14.07	14.30	13.88	14.10	118194
2009-10-16	13.91	14.19	13.49	13.86	175796
2009-10-19	13.84	14.19	13.63	14.10	209951
2009-10-20	14.13	14.14	13.74	13.99	141753
2009-10-21	13.97	14.83	13.97	14.43	434522
2009-10-22	14.44	14.86	14.04	14.58	171544
2009-10-23	14.61	14.71	13.79	14.30	299403
2009-10-26	14.33	14.75	13.65	13.70	278847
2009-10-27	13.63	13.74	12.53	12.66	402249
2009-10-28	12.66	12.66	11.52	11.70	280239
2009-10-29	12.08	12.44	11.02	11.26	492774
2009-10-30	11.09	11.18	9.69	9.74	677460
2009-11-02	9.87	10.49	9.87	10.46	612226
2009-11-03	10.38	11.05	10.00	10.80	418207
2009-11-04	10.77	11.04	10.06	10.13	336636
2009-11-05	10.24	10.55	10.11	10.41	387405
2009-11-06	10.26	10.60	10.06	10.39	308234
2009-11-09	10.53	10.87	10.50	10.75	307838
2009-11-10	10.66	10.70	9.81	10.15	281741
2009-11-11	10.32	10.79	10.25	10.53	306409
2009-11-12	10.48	10.53	9.95	10.08	418203
2009-11-13	10.09	10.38	10.09	10.35	376153
2009-11-16	10.35	10.96	10.35	10.74	345430
2009-11-17	10.66	10.77	10.35	10.57	219217
2009-11-18	10.48	10.55	9.97	10.24	261276
2009-11-19	10.06	10.10	9.57	9.63	342163
2009-11-20	9.56	9.80	9.48	9.75	281475
2009-11-23	9.95	10.25	9.88	9.98	313973
2009-11-24	10.30	11.40	10.30	11.07	654529
2009-11-25	11.14	11.24	10.92	11.03	363008
2009-11-27	10.61	10.74	10.25	10.65	181120
2009-11-30	10.60	10.70	10.23	10.66	440564
2009-12-01	10.78	11.02	10.56	10.94	549452
2009-12-02	11.05	11.44	10.89	11.05	239658
2009-12-03	11.13	11.38	10.99	11.16	244301
2009-12-04	11.52	11.63	11.00	11.48	305832
2009-12-07	11.48	12.07	11.32	11.90	444259
2009-12-08	11.80	11.90	11.42	11.57	353301
2009-12-09	11.62	11.64	11.15	11.63	365518
2009-12-10	11.74	11.82	11.25	11.33	432237
2009-12-11	11.48	11.57	11.26	11.44	339102
2009-12-14	11.58	11.72	11.38	11.65	336172
2009-12-15	11.64	11.75	11.08	11.26	389357
2009-12-16	11.44	11.74	11.29	11.68	719933
2009-12-17	11.56	11.69	11.26	11.27	259061
2009-12-18	11.53	11.57	11.06	11.11	459733
2009-12-21	11.11	11.58	11.08	11.49	285678
2009-12-22	11.47	11.74	11.41	11.64	129656
2009-12-23	11.72	11.90	11.54	11.83	131451
2009-12-24	11.90	12.05	11.79	12.04	81350
2009-12-28	12.08	12.24	11.79	11.91	133782
2009-12-29	11.92	11.93	11.75	11.78	122445
2009-12-30	11.67	11.91	11.53	11.81	123162
2009-12-31	11.77	12.01	11.51	11.53	159642
2010-01-04	11.68	11.99	11.62	11.83	184754
2010-01-05	11.84	12.50	11.76	12.39	608350
2010-01-06	12.40	12.97	12.35	12.76	376702
2010-01-07	12.83	13.18	12.62	13.05	306139
2010-01-08	13.00	13.15	12.95	13.15	148024
2010-01-11	13.23	13.26	13.03	13.20	137647
2010-01-12	13.00	13.37	12.90	13.07	379192
2010-01-13	13.19	13.38	13.02	13.10	285741
2010-01-14	13.06	13.21	12.99	13.06	114328
2010-01-15	13.13	13.32	12.99	13.29	310829
2010-01-19	13.29	13.49	13.07	13.16	339074
2010-01-20	13.01	13.14	12.75	12.94	367680
2010-01-21	13.00	13.14	12.53	12.60	244476
2010-01-22	12.54	12.54	11.64	11.72	270709
2010-01-25	11.84	12.04	11.55	12.00	479883
2010-01-26	11.90	12.40	11.68	11.94	274210
2010-01-27	11.85	12.04	11.63	11.78	274019
2010-01-28	11.84	11.91	11.05	11.24	258519
2010-01-29	11.27	11.56	10.95	11.07	203735
2010-02-01	11.09	12.00	11.09	11.78	454810
2010-02-02	11.79	12.18	11.57	12.10	292583
2010-02-03	11.98	12.08	11.75	11.91	266567
2010-02-04	11.79	11.88	11.24	11.42	337450
2010-02-05	11.40	11.42	10.93	11.34	420378
2010-02-08	11.31	11.44	10.95	10.96	245961
2010-02-09	11.20	11.29	10.80	11.00	476082
2010-02-10	10.96	10.98	10.68	10.91	785884
2010-02-11	10.83	11.09	10.64	10.99	147868
2010-02-12	10.82	11.25	10.78	11.24	227225
2010-02-16	11.46	11.57	11.29	11.41	93833
2010-02-17	11.51	11.76	11.47	11.58	149616
2010-02-18	11.60	11.76	11.58	11.70	122946
2010-02-19	11.68	11.83	11.63	11.70	155254
2010-02-22	11.79	11.93	11.54	11.56	155690
2010-02-23	11.56	11.66	11.25	11.47	294012
2010-02-24	11.56	11.73	11.43	11.59	268396
2010-02-25	11.36	12.17	11.36	11.71	409623
2010-02-26	11.76	11.85	11.57	11.63	295665
2010-03-01	11.61	12.17	11.57	12.03	475314
2010-03-02	12.04	12.12	11.81	11.96	369904
2010-03-03	11.98	12.61	11.94	12.36	592148
2010-03-04	11.98	12.59	12.28	12.52	262798
2010-03-05	12.66	13.06	12.47	12.90	361460
2010-03-08	12.96	13.11	12.72	12.97	336319
2010-03-09	12.93	13.29	12.87	13.11	629040
2010-03-10	13.07	13.56	12.99	13.45	294267
2010-03-11	13.35	13.46	13.16	13.36	321978
2010-03-12	13.46	13.60	13.16	13.29	258632
2010-03-15	13.29	13.54	13.16	13.47	257231
2010-03-16	13.59	14.03	13.35	13.98	560919
2010-03-17	14.07	14.24	14.01	14.05	184084
2010-03-18	14.08	14.21	13.76	13.86	255297
2010-03-19	13.97	14.19	13.79	14.04	504926
2010-03-22	13.83	14.05	13.74	14.02	199100
2010-03-23	14.02	14.33	13.90	14.24	282554
2010-03-24	14.16	14.17	13.89	13.92	139945
2010-03-25	14.03	14.10	13.86	13.91	298283
2010-03-26	14.03	14.04	13.88	13.96	279995
2010-03-29	14.05	14.14	13.66	13.68	333666
2010-03-30	13.68	13.92	13.57	13.63	168337
2010-03-31	13.56	13.68	13.27	13.30	427309
2010-04-01	13.45	13.63	13.35	13.61	211568
2010-04-05	13.62	13.96	13.62	13.83	141050
2010-04-06	13.71	13.81	13.63	13.76	143208
2010-04-07	13.70	14.14	13.70	13.99	274678
2010-04-08	13.86	13.89	13.46	13.60	241177
2010-04-09	13.57	13.75	13.48	13.59	205607
2010-04-12	13.56	13.65	13.40	13.51	183712
2010-04-13	13.51	13.53	13.40	13.47	141565
2010-04-14	13.54	13.92	13.54	13.86	142568
2010-04-15	13.88	14.05	13.71	14.03	242841
2010-04-16	13.96	14.27	13.75	13.86	376568
2010-04-19	13.80	13.83	13.23	13.50	359383
2010-04-20	13.57	13.72	13.47	13.59	90476
2010-04-21	13.57	14.05	13.55	13.99	386351
2010-04-22	13.81	15.07	13.76	14.95	377289
2010-04-23	15.00	15.06	14.83	15.04	164187
2010-04-26	15.04	15.47	15.04	15.09	229474
2010-04-27	15.09	15.10	14.33	14.35	358048
2010-04-28	14.46	14.57	13.92	13.97	291212
2010-04-29	14.67	16.92	14.67	16.79	1492370
2010-04-30	16.31	16.85	15.52	15.55	650797
2010-05-03	15.67	16.32	15.48	15.93	373443
2010-05-04	15.60	15.68	15.09	15.17	368882
2010-05-05	14.97	15.12	14.59	14.60	329791
2010-05-06	14.55	14.80	12.52	13.87	499670
2010-05-07	13.81	14.05	13.03	13.31	616929
2010-05-10	14.31	14.59	14.00	14.48	450973
2010-05-11	14.16	14.98	14.16	14.80	310511
2010-05-12	14.80	15.41	14.77	15.41	153222
2010-05-13	15.35	15.39	14.71	14.77	138193
2010-05-14	14.48	14.55	13.97	14.11	249033
2010-05-17	14.24	14.40	13.31	13.67	320226
2010-05-18	14.00	14.07	13.45	13.49	315276
2010-05-19	13.38	13.55	12.88	13.00	241068
2010-05-20	12.53	12.93	12.00	12.11	473736
2010-05-21	11.79	12.89	11.68	12.46	471559
2010-05-24	12.41	12.54	12.22	12.26	190398
2010-05-25	11.79	12.66	11.55	12.59	508072
2010-05-26	12.71	13.12	12.65	12.86	641788
2010-05-27	13.25	13.70	13.14	13.39	332325
2010-05-28	13.37	13.52	13.02	13.22	264077
2010-06-01	13.01	13.19	12.44	12.44	346750
2010-06-02	12.54	12.73	12.25	12.67	281965
2010-06-03	12.78	13.50	12.72	13.39	515391
2010-06-04	12.89	12.96	12.44	12.59	604022
2010-06-07	12.65	12.68	11.67	11.70	286800
2010-06-08	11.75	11.86	11.31	11.63	412706
2010-06-09	11.81	12.17	11.54	11.96	410339
2010-06-10	12.26	12.42	12.04	12.40	244462
2010-06-11	12.13	12.86	12.10	12.75	196355
2010-06-14	12.90	13.15	12.64	12.90	308245
2010-06-15	12.96	13.69	12.74	13.69	455481
2010-06-16	13.46	13.65	13.13	13.29	200241
2010-06-17	13.29	13.31	12.83	12.96	284678
2010-06-18	12.96	12.96	12.15	12.24	417471
2010-06-21	12.48	12.64	11.74	11.82	445880
2010-06-22	11.83	12.07	11.28	11.36	386155
2010-06-23	11.38	11.90	11.09	11.72	875103
2010-06-24	11.57	11.77	11.23	11.28	379980
2010-06-25	11.40	11.47	11.08	11.37	1480290
2010-06-28	11.39	11.45	10.91	10.96	459923
2010-06-29	10.68	10.88	10.32	10.71	569787
2010-06-30	10.72	10.99	10.43	10.54	337037
2010-07-01	10.53	10.62	9.81	10.27	846130
2010-07-02	10.36	10.48	10.13	10.34	381774
2010-07-06	10.54	10.69	9.69	9.82	516678
2010-07-07	9.98	10.29	9.80	10.27	375029
2010-07-08	10.40	10.58	10.18	10.33	250066
2010-07-09	10.27	10.45	10.15	10.29	520022
2010-07-12	10.29	10.39	9.95	10.11	333378
2010-07-13	10.28	10.99	10.00	10.93	362696
2010-07-14	10.82	11.19	10.65	11.08	194268
2010-07-15	11.06	11.13	10.69	11.04	204266
2010-07-16	10.95	11.05	10.38	10.41	305374
2010-07-19	10.43	10.55	10.06	10.38	130455
2010-07-20	10.18	11.04	10.16	10.99	334622
2010-07-21	11.14	11.34	10.77	10.88	189095
2010-07-22	10.99	11.89	10.99	11.85	333435
2010-07-23	11.76	12.35	11.72	12.32	214344
2010-07-26	12.45	12.76	12.15	12.75	267140
2010-07-27	13.61	13.80	13.14	13.61	486033
2010-07-28	13.68	13.86	13.18	13.36	259561
2010-07-29	13.59	13.76	12.99	13.28	411988
2010-07-30	13.02	13.72	12.84	13.46	350074
2010-08-02	13.80	14.16	13.78	14.05	356893
2010-08-03	13.91	13.94	13.53	13.78	228612
2010-08-04	13.90	14.05	13.65	13.76	219593
2010-08-05	13.63	13.68	13.40	13.46	219476
2010-08-06	13.19	13.95	13.02	13.91	185307
2010-08-09	14.02	14.44	13.94	14.42	277703
2010-08-10	14.15	14.25	13.85	14.00	327778
2010-08-11	13.60	13.74	13.10	13.19	391608
2010-08-12	12.81	13.25	12.76	13.16	146007
2010-08-13	13.12	13.33	12.85	12.88	132823
2010-08-16	12.81	13.00	12.56	12.71	167377
2010-08-17	12.96	13.29	12.79	13.04	236527
2010-08-18	13.09	13.42	12.88	13.32	220338
2010-08-19	13.27	13.42	12.68	12.72	164293
2010-08-20	12.62	12.81	12.30	12.76	239359
2010-08-23	12.85	13.01	12.12	12.17	144751
2010-08-24	11.93	12.37	11.67	12.10	210557
2010-08-25	11.91	12.17	11.59	12.11	280471
2010-08-26	12.21	12.56	12.00	12.02	204327
2010-08-27	12.20	12.50	11.75	12.49	186561
2010-08-30	12.49	12.56	11.88	11.90	173522
2010-08-31	11.85	12.31	11.69	11.93	258226
2010-09-01	12.18	12.92	12.06	12.91	135737
2010-09-02	12.88	13.27	12.86	13.13	129470
2010-09-03	13.38	13.60	13.24	13.60	147201
2010-09-07	13.54	13.56	13.02	13.08	143216
2010-09-08	13.17	13.30	12.88	13.04	69459
2010-09-09	13.29	13.33	12.64	12.88	91274
2010-09-10	12.91	12.93	12.64	12.77	221157
2010-09-13	12.98	13.08	12.73	12.82	250647
2010-09-14	12.77	12.82	12.65	12.69	383508
2010-09-15	12.64	12.92	12.52	12.80	319778
2010-09-16	12.72	12.72	12.25	12.39	192272
2010-09-17	12.52	12.60	12.08	12.24	189141
2010-09-20	12.35	13.05	12.06	13.00	218447
2010-09-21	13.00	13.16	12.68	12.91	124847
2010-09-22	12.82	13.04	12.47	12.61	87142
2010-09-23	12.44	12.88	12.42	12.69	181195
2010-09-24	12.95	13.44	12.85	13.41	177782
2010-09-27	13.50	13.81	13.38	13.72	179830
2010-09-28	13.82	13.85	13.30	13.77	158973
2010-09-29	13.66	13.97	13.53	13.96	147151
2010-09-30	14.04	14.16	13.75	14.07	271649
2010-10-01	14.23	14.47	13.93	14.41	210009
2010-10-04	14.30	14.45	13.67	13.73	157298
2010-10-05	13.94	14.27	13.94	14.26	204997
2010-10-06	14.35	14.50	14.00	14.25	203780
2010-10-07	14.28	14.40	14.01	14.29	123221
2010-10-08	14.34	14.49	14.02	14.45	149064
2010-10-11	14.45	14.55	14.25	14.32	103345
2010-10-12	14.30	14.67	13.97	14.56	248555
2010-10-13	14.67	14.94	14.58	14.70	287726
2010-10-14	14.67	14.98	14.52	14.61	252954
2010-10-15	14.81	14.94	14.51	14.58	278047
2010-10-18	14.61	15.10	14.56	15.08	188914
2010-10-19	14.78	14.99	14.34	14.46	158987
2010-10-20	14.58	14.75	14.46	14.66	83528
2010-10-21	14.80	15.22	14.46	14.90	190547
2010-10-22	14.94	15.01	14.57	14.78	90144
2010-10-25	14.94	15.26	14.73	14.83	130865
2010-10-26	14.47	14.50	13.85	14.37	314542
2010-10-27	14.20	14.49	14.05	14.40	150277
2010-10-28	14.55	14.56	14.12	14.38	209575
2010-10-29	14.33	14.59	14.26	14.42	140504
2010-11-01	14.49	14.65	14.39	14.57	202536
2010-11-02	14.84	15.12	14.70	14.90	181129
2010-11-03	14.88	15.02	14.66	15.00	105534
2010-11-04	15.37	16.05	15.34	15.83	425740
2010-11-05	15.91	16.06	15.57	15.81	190962
2010-11-08	15.78	16.16	15.71	16.01	150424
2010-11-09	16.04	16.12	15.72	15.86	183328
2010-11-10	15.92	16.11	15.76	16.03	117973
2010-11-11	15.80	16.03	15.69	15.89	75285
2010-11-12	15.71	15.92	15.47	15.62	224217
2010-11-15	15.75	16.00	15.51	15.56	146816
2010-11-16	15.50	15.78	15.21	15.45	213092
2010-11-17	15.46	15.60	15.30	15.38	205999
2010-11-18	15.58	16.20	15.58	16.03	233199
2010-11-19	16.06	16.06	15.60	15.65	275673
2010-11-22	15.55	15.87	15.41	15.60	242393
2010-11-23	15.31	15.60	15.29	15.45	110156
2010-11-24	15.58	16.32	15.58	16.15	232709
2010-11-26	16.00	16.21	16.00	16.10	64015
2010-11-29	15.95	16.04	15.48	16.00	145448
2010-11-30	15.75	16.00	15.56	15.74	219610
2010-12-01	16.20	16.50	15.93	16.14	212601
2010-12-02	16.20	16.79	16.20	16.75	276850
2010-12-03	16.70	17.22	16.63	17.13	324931
2010-12-06	17.12	17.39	16.89	17.13	308672
2010-12-07	17.37	17.45	17.15	17.28	252736
2010-12-08	17.33	17.45	16.99	17.01	91561
2010-12-09	17.19	17.19	16.95	17.04	109406
2010-12-10	17.11	17.71	17.03	17.54	153431
2010-12-13	17.65	17.65	16.79	16.80	193920
2010-12-14	16.89	17.26	16.83	16.94	241654
2010-12-15	16.92	17.21	16.81	16.90	215883
2010-12-16	16.97	17.19	16.79	17.04	179241
2010-12-17	17.04	17.04	16.58	16.87	288720
2010-12-20	17.01	17.57	16.92	17.50	242727
2010-12-21	17.60	18.73	17.47	18.67	398459
2010-12-22	18.74	18.90	18.09	18.14	170537
2010-12-23	18.12	18.31	17.99	18.06	88479
2010-12-27	17.99	18.21	17.83	18.10	66535
2010-12-28	18.07	18.18	17.72	17.82	124461
2010-12-29	17.86	18.50	17.84	18.45	232136
2010-12-30	18.37	18.87	18.27	18.80	191775
2010-12-31	18.77	18.83	18.34	18.48	194876
2011-01-03	18.79	18.90	18.52	18.76	298010
2011-01-04	18.88	19.00	18.29	18.51	203936
2011-01-05	18.50	18.79	18.27	18.63	138762
2011-01-06	18.61	18.64	18.31	18.62	134367
2011-01-07	18.70	18.72	18.37	18.72	186723
2011-01-10	18.62	18.96	18.39	18.91	322754
2011-01-11	18.99	19.19	18.66	18.76	182616
2011-01-12	19.00	19.03	18.71	18.83	209284
2011-01-13	18.86	18.97	18.47	18.59	121959
2011-01-14	18.54	18.61	18.36	18.56	204996
2011-01-18	18.54	18.54	18.15	18.39	130507
2011-01-19	18.36	18.45	18.03	18.16	167476
2011-01-20	18.01	18.35	17.95	18.02	156616
2011-01-21	18.15	18.30	18.06	18.11	232269
2011-01-24	18.14	18.41	18.10	18.31	104563
2011-01-25	18.16	18.36	17.97	18.33	99436
2011-01-26	18.36	19.12	18.16	18.99	175780
2011-01-27	19.02	19.56	18.93	19.37	119872
2011-01-28	19.33	19.44	18.35	18.42	226368
2011-01-31	18.52	18.82	18.29	18.41	199447
2011-02-01	18.63	19.06	18.43	18.71	247302
2011-02-02	18.60	18.99	18.39	18.50	147747
2011-02-03	18.45	18.93	18.45	18.68	145799
2011-02-04	18.69	18.92	18.48	18.78	108087
2011-02-07	18.78	19.72	18.66	19.48	166927
2011-02-08	19.50	19.93	19.44	19.93	216379
2011-02-09	19.81	19.89	19.49	19.59	100541
2011-02-10	19.43	19.66	19.25	19.57	63815
2011-02-11	19.50	19.99	19.50	19.98	155835
2011-02-14	20.00	20.00	19.53	19.59	69407
2011-02-15	19.46	19.65	18.98	19.07	485248
2011-02-16	19.19	19.27	18.82	18.82	428350
2011-02-17	18.77	18.80	18.33	18.45	790342
2011-02-18	18.47	18.92	18.25	18.30	557310
2011-02-22	19.50	20.12	18.25	19.41	963742
2011-02-23	19.36	19.50	18.13	18.42	326519
2011-02-24	18.35	18.37	17.80	18.16	410548
2011-02-25	18.33	18.66	18.15	18.56	198879
2011-02-28	18.74	18.74	18.22	18.45	322010
2011-03-01	18.65	18.70	18.10	18.18	340980
2011-03-02	18.14	18.56	17.97	18.53	228887
2011-03-03	18.88	19.44	18.68	19.10	227850
2011-03-04	19.15	19.21	18.89	19.11	205910
2011-03-07	19.26	20.12	19.18	19.29	512166
2011-03-08	19.28	19.59	19.11	19.55	277331
2011-03-09	19.52	19.82	19.38	19.72	187937
2011-03-10	19.43	19.43	18.65	18.92	359159
2011-03-11	18.77	19.32	18.60	19.16	207603
2011-03-14	18.77	19.23	17.57	17.80	622517
2011-03-15	16.85	17.64	16.38	17.39	574276
2011-03-16	17.28	17.30	16.90	17.14	676986
2011-03-17	17.54	17.73	17.10	17.46	378822
2011-03-18	17.67	17.83	17.04	17.04	2675694
2011-03-21	17.15	18.24	17.14	18.21	703723
2011-03-22	18.26	18.38	17.35	17.45	458059
2011-03-23	17.45	17.66	16.90	17.61	459972
2011-03-24	17.69	18.31	17.66	18.15	413586
2011-03-25	18.32	19.19	18.19	18.82	701518
2011-03-28	18.88	19.07	18.32	18.48	283923
2011-03-29	18.46	18.79	18.14	18.65	271733
2011-03-30	18.81	19.25	18.73	19.09	288099
2011-03-31	19.08	19.14	18.38	18.49	314275
2011-04-01	18.69	19.03	18.45	18.66	294231
2011-04-04	18.68	18.89	18.24	18.47	236027
2011-04-05	18.50	19.00	18.23	18.72	400978
2011-04-06	18.89	18.99	18.40	18.76	212185
2011-04-07	18.76	19.32	18.64	18.96	249951
2011-04-08	19.11	19.12	18.18	18.25	262829
2011-04-11	18.28	18.51	17.92	18.09	146115
2011-04-12	17.89	18.26	17.55	17.56	299413
2011-04-13	17.70	17.79	17.35	17.59	310545
2011-04-14	17.44	17.49	17.11	17.27	259789
2011-04-15	17.24	17.57	16.89	16.97	298639
2011-04-18	16.62	16.80	16.24	16.75	230493
2011-04-19	16.81	16.99	16.51	16.67	144252
2011-04-20	17.01	17.40	17.01	17.20	267552
2011-04-21	17.15	17.67	17.07	17.60	290297
2011-04-25	17.61	18.34	17.60	17.99	407961
2011-04-26	18.00	18.12	16.88	16.94	679833
2011-04-27	16.82	17.17	16.39	16.63	808248
2011-04-28	16.54	17.19	16.54	17.14	601124
2011-04-29	17.17	17.59	17.01	17.30	575454
2011-05-02	17.29	17.39	16.93	16.99	530688
2011-05-03	16.88	17.05	16.55	16.69	452539
2011-05-04	16.68	16.83	16.45	16.71	282575
2011-05-05	16.56	16.94	16.30	16.50	341854
2011-05-06	16.73	17.04	16.54	16.59	316083
2011-05-09	16.56	16.83	16.47	16.75	217197
2011-05-10	16.85	17.41	16.85	17.00	382207
2011-05-11	16.97	17.08	16.52	16.75	205621
2011-05-12	16.64	17.28	16.28	17.11	344536
2011-05-13	17.10	17.35	16.78	16.86	585556
2011-05-16	16.71	16.71	16.26	16.41	517537
2011-05-17	16.28	16.34	15.92	16.22	530944
2011-05-18	16.23	16.64	16.08	16.59	452926
2011-05-19	16.69	16.93	16.57	16.63	223768
2011-05-20	16.51	16.51	15.89	15.90	806414
2011-05-23	15.56	16.03	15.45	16.00	262759
2011-05-24	16.10	16.46	16.00	16.32	526323
2011-05-25	16.23	16.77	16.10	16.64	300277
2011-05-26	16.59	16.88	16.38	16.60	368920
2011-05-27	16.70	16.85	16.40	16.44	266220
2011-05-31	16.68	16.81	16.64	16.80	314231
2011-06-01	16.78	16.78	16.04	16.06	507600
2011-06-02	16.05	16.21	15.74	15.95	398733
2011-06-03	15.70	16.08	15.50	15.67	348851
2011-06-06	15.64	15.73	15.22	15.24	231417
2011-06-07	15.41	16.04	15.41	15.53	370665
2011-06-08	15.48	15.49	14.96	15.29	464967
2011-06-09	15.38	15.91	15.38	15.65	278110
2011-06-10	15.51	15.75	15.19	15.45	419737
2011-06-13	15.48	15.59	15.00	15.04	525307
2011-06-14	15.28	16.04	15.20	15.85	294537
2011-06-15	15.62	15.77	15.16	15.43	262107
2011-06-16	15.47	15.86	15.28	15.64	356634
2011-06-17	15.89	16.39	15.77	16.25	1645006
2011-06-20	16.25	17.31	16.09	17.05	509804
2011-06-21	17.16	17.76	17.13	17.65	418783
2011-06-22	17.57	17.84	16.98	17.02	304366
2011-06-23	16.70	17.42	16.61	17.41	451428
2011-06-24	17.47	17.66	17.14	17.31	687460
2011-06-27	17.29	18.09	17.20	17.97	364298
2011-06-28	18.05	18.56	17.90	18.55	390908
2011-06-29	18.65	18.91	18.18	18.40	293713
2011-06-30	18.48	18.71	18.17	18.53	196688
2011-07-01	18.52	18.91	18.41	18.72	326995
2011-07-05	18.72	18.83	18.32	18.81	270835
2011-07-06	18.71	19.04	18.63	18.82	230324
2011-07-07	19.11	19.49	19.11	19.24	444225
2011-07-08	18.87	19.70	18.70	19.64	436307
2011-07-11	19.29	19.53	19.13	19.21	363251
2011-07-12	19.05	19.11	18.74	18.95	332573
2011-07-13	19.09	19.71	18.90	19.42	216290
2011-07-14	19.43	19.64	18.64	18.79	258661
2011-07-15	18.93	19.52	18.30	19.52	378359
2011-07-18	19.46	19.52	18.94	19.50	357308
2011-07-19	19.70	20.00	19.60	19.95	481328
2011-07-20	20.00	20.00	19.42	19.53	166541
2011-07-21	19.66	20.13	19.65	19.93	286203
2011-07-22	19.98	20.41	19.75	20.37	263404
2011-07-25	20.08	20.40	19.95	20.10	270742
2011-07-26	20.57	21.48	19.80	21.40	568625
2011-07-27	21.15	21.82	20.52	20.61	516122
2011-07-28	20.67	21.99	20.57	21.40	605512
2011-07-29	21.08	21.88	20.96	21.53	492487
2011-08-01	22.00	22.00	21.26	21.66	459073
2011-08-02	21.54	21.57	20.80	20.84	712849
2011-08-03	20.78	21.50	20.00	21.43	558258
2011-08-04	21.11	21.12	19.60	19.62	834141
2011-08-05	20.01	20.48	18.86	19.68	713433
2011-08-08	18.83	19.40	17.50	18.03	654315
2011-08-09	18.60	19.24	16.84	19.09	548837
2011-08-10	18.37	18.55	17.32	17.35	690716
2011-08-11	17.43	18.67	17.13	18.13	618630
2011-08-12	18.42	18.67	17.13	17.90	610483
2011-08-15	18.09	18.27	17.30	18.16	329822
2011-08-16	17.90	18.07	17.34	17.91	362675
2011-08-17	18.10	18.39	17.01	17.57	363669
2011-08-18	16.91	16.97	16.27	16.49	707960
2011-08-19	16.04	17.40	15.99	16.39	821083
2011-08-22	16.88	16.92	16.08	16.18	443145
2011-08-23	16.28	17.31	15.85	17.20	589857
2011-08-24	17.17	17.96	17.05	17.72	464105
2011-08-25	17.89	18.26	17.05	17.10	348100
2011-08-26	16.91	17.84	16.69	17.59	524436
2011-08-29	17.87	18.61	17.82	18.59	309297
2011-08-30	18.65	19.01	18.16	18.57	345363
2011-08-31	18.77	19.45	18.59	18.81	336573
2011-09-01	18.86	19.25	18.00	18.02	403089
2011-09-02	17.66	17.69	16.74	16.84	538592
2011-09-06	16.11	17.34	16.10	17.25	412002
2011-09-07	17.56	18.98	17.51	18.95	753846
2011-09-08	18.73	19.31	18.31	18.38	381778
2011-09-09	18.25	18.76	17.73	18.02	681286
2011-09-12	17.65	18.39	17.65	18.35	678957
2011-09-13	18.37	19.43	18.19	19.31	662252
2011-09-14	19.59	20.05	19.05	19.73	527863
2011-09-15	19.85	19.93	18.98	19.07	493286
2011-09-16	19.21	19.21	18.41	18.98	908685
2011-09-19	18.41	18.61	17.84	18.37	492135
2011-09-20	18.48	18.67	17.79	17.81	386514
2011-09-21	17.76	18.25	16.84	16.91	403147
2011-09-22	16.12	17.07	15.98	16.22	612853
2011-09-23	16.02	16.81	15.87	16.42	463838
2011-09-26	16.65	17.13	16.04	17.10	365740
2011-09-27	17.50	18.50	17.33	17.82	512052
2011-09-28	17.83	18.14	16.97	17.07	362135
2011-09-29	17.54	17.86	16.51	17.39	295526
2011-09-30	17.04	17.51	16.49	16.49	337485
2011-10-03	16.40	16.68	15.49	15.52	502323
2011-10-04	15.32	17.64	15.01	17.56	637884
2011-10-05	17.54	18.05	17.02	17.73	395002
2011-10-06	17.66	18.39	17.52	18.38	320914
2011-10-07	18.45	18.77	17.66	17.86	293663
2011-10-10	18.32	19.15	18.16	18.92	323106
2011-10-11	18.68	19.22	18.23	19.07	365694
2011-10-12	19.19	19.75	18.85	19.54	337163
2011-10-13	19.30	19.55	18.82	19.09	293955
2011-10-14	19.45	19.56	18.87	19.30	221276
2011-10-17	19.18	19.59	18.83	18.93	314963
2011-10-18	18.87	19.77	18.38	19.61	459596
2011-10-19	19.48	19.84	19.18	19.35	334084
2011-10-20	19.36	19.60	18.78	19.40	293854
2011-10-21	19.82	20.12	19.43	19.65	395189
2011-10-24	19.81	20.70	19.53	20.61	591954
2011-10-25	20.43	20.46	19.71	19.80	455820
2011-10-26	20.55	20.72	18.52	19.11	802112
2011-10-27	19.86	20.19	19.39	19.68	703888
2011-10-28	19.55	19.67	18.86	19.32	553260
2011-10-31	19.01	19.26	18.65	18.65	505911
2011-11-01	17.61	18.65	17.58	18.33	604987
2011-11-02	18.70	19.00	18.49	18.80	464078
2011-11-03	18.95	18.97	17.93	18.63	540284
2011-11-04	18.41	18.59	18.03	18.52	400327
2011-11-07	18.50	18.60	17.83	18.40	331275
2011-11-08	18.61	18.61	17.85	18.30	391117
2011-11-09	17.78	18.34	17.64	17.80	387935
2011-11-10	18.18	18.58	17.80	18.46	455418
2011-11-11	18.73	19.00	18.61	18.94	305333
2011-11-14	18.80	18.98	18.56	18.79	307273
2011-11-15	18.64	19.27	18.63	19.19	863520
2011-11-16	18.90	19.24	18.74	18.88	520175
2011-11-17	18.88	19.13	18.57	18.74	407336
2011-11-18	18.81	19.15	18.56	19.05	337243
2011-11-21	18.68	19.06	18.49	18.91	275129
2011-11-22	18.90	19.11	18.70	18.89	226467
2011-11-23	18.61	18.73	18.16	18.22	284877
2011-11-25	18.10	18.49	17.84	18.22	225238
2011-11-28	19.02	19.24	18.61	18.89	345874
2011-11-29	18.88	19.15	18.60	18.95	293252
2011-11-30	19.25	19.76	19.12	19.72	578173
2011-12-01	19.59	20.02	19.35	19.78	400082
2011-12-02	20.00	20.31	19.87	20.24	623801
2011-12-05	20.50	20.75	20.30	20.57	468508
2011-12-06	20.54	20.72	20.45	20.57	319253
2011-12-07	20.35	20.65	19.89	20.51	299035
2011-12-08	20.44	20.44	19.92	20.19	386391
2011-12-09	20.26	21.11	20.21	20.99	613605
2011-12-12	20.71	21.22	20.71	21.16	243990
2011-12-13	21.31	21.33	19.89	19.98	301136
2011-12-14	19.85	20.30	19.60	19.80	393173
2011-12-15	20.19	20.30	19.80	19.89	245382
2011-12-16	20.14	20.31	19.79	19.96	480323
2011-12-19	20.15	20.15	19.01	19.06	230496
2011-12-20	19.51	19.93	19.40	19.82	263798
2011-12-21	19.71	20.50	19.48	20.39	246442
2011-12-22	20.50	20.98	20.46	20.68	204265
2011-12-23	20.72	20.91	20.63	20.88	94802
2011-12-27	20.79	21.05	20.68	21.02	98715
2011-12-28	20.97	21.16	20.86	20.99	134166
2011-12-29	21.10	21.47	20.85	21.40	133984
2011-12-30	21.40	21.73	21.24	21.56	201024
2012-01-03	22.04	22.19	21.53	21.71	436879
2012-01-04	21.56	21.84	21.40	21.50	280551
2012-01-05	21.24	21.70	20.59	21.66	281491
2012-01-06	21.75	22.09	21.45	21.57	423887
2012-01-09	21.75	22.59	21.62	22.39	318995
2012-01-10	22.82	22.89	22.45	22.53	361526
2012-01-11	22.49	22.62	22.30	22.55	107661
2012-01-12	22.56	22.62	22.13	22.41	153275
2012-01-13	22.27	23.31	22.27	22.84	258593
2012-01-17	23.03	23.10	22.51	22.63	215288
2012-01-18	22.64	23.73	22.39	23.58	351916
2012-01-19	23.62	23.69	23.16	23.27	342187
2012-01-20	23.26	23.58	23.13	23.39	208780
2012-01-23	23.32	23.56	22.69	23.22	287673
2012-01-24	23.13	23.50	23.00	23.20	343412
2012-01-25	23.15	23.31	22.80	23.16	297208
2012-01-26	23.36	23.49	22.81	23.04	185570
2012-01-27	22.87	23.48	22.87	23.40	247638
2012-01-30	23.29	23.48	23.15	23.29	192835
2012-01-31	23.43	23.46	22.82	22.91	171532
2012-02-01	23.15	23.65	23.14	23.35	267305
2012-02-02	23.35	24.08	23.29	23.75	252755
2012-02-03	24.20	24.85	24.10	24.47	389098
2012-02-06	24.30	24.66	24.24	24.53	357871
2012-02-07	24.57	24.80	24.43	24.60	317410
2012-02-08	24.65	24.89	24.00	24.19	179805
2012-02-09	24.19	24.67	24.00	24.64	214448
2012-02-10	24.36	24.77	24.22	24.68	194071
2012-02-13	24.93	25.32	24.45	24.66	497599
2012-02-14	26.86	27.20	25.53	26.50	887741
2012-02-15	26.60	26.70	25.09	25.42	501030
2012-02-16	25.39	26.38	25.39	26.07	342226
2012-02-17	26.12	26.12	25.66	25.92	288540
2012-02-21	26.09	26.09	24.74	25.12	416808
2012-02-22	25.00	25.36	24.59	25.25	309628
2012-02-23	25.20	25.44	24.79	25.02	504098
2012-02-24	24.83	25.88	24.69	25.54	660717
2012-02-27	25.45	25.71	25.10	25.65	385248
2012-02-28	25.72	26.38	25.46	26.32	560331
2012-02-29	26.30	26.77	25.76	25.93	545481
2012-03-01	26.21	27.13	26.07	26.51	1001835
2012-03-02	26.61	27.49	26.32	26.48	911577
2012-03-05	26.51	26.86	26.08	26.72	403812
2012-03-06	26.43	26.50	26.02	26.25	346441
2012-03-07	26.31	26.51	25.73	26.51	329705
2012-03-08	26.76	27.13	26.47	27.07	316235
2012-03-09	27.09	27.60	26.89	27.20	385177
2012-03-12	27.20	27.20	26.58	26.97	265264
2012-03-13	27.21	27.56	26.81	27.44	214062
2012-03-14	27.35	27.75	27.20	27.26	219975
2012-03-15	27.20	27.81	27.02	27.81	329936
2012-03-16	27.81	27.81	26.59	26.63	592774
2012-03-19	26.54	26.77	26.11	26.71	389704
2012-03-20	26.50	26.91	26.10	26.70	217217
2012-03-21	26.81	27.15	26.69	26.81	257755
2012-03-22	26.56	26.82	26.32	26.68	267773
2012-03-23	26.66	26.67	26.00	26.64	242975
2012-03-26	26.85	28.24	26.75	28.23	324198
2012-03-27	28.31	28.39	27.39	27.41	387990
2012-03-28	27.45	27.55	26.80	27.22	140349
2012-03-29	27.00	27.22	26.65	27.20	308164
2012-03-30	27.44	27.45	26.85	27.00	302784
2012-04-02	27.05	27.71	26.89	27.29	515328
2012-04-03	27.85	28.90	27.85	28.62	705966
2012-04-04	28.22	28.74	28.05	28.25	358676
2012-04-05	28.21	28.35	27.73	27.80	350325
2012-04-09	27.24	27.32	26.65	27.08	387917
2012-04-10	26.94	27.00	26.22	26.44	520474
2012-04-11	26.74	27.43	26.57	27.33	189224
2012-04-12	27.30	27.79	27.16	27.70	203549
2012-04-13	27.55	27.98	27.12	27.39	300055
2012-04-16	27.50	27.97	26.82	27.52	284320
2012-04-17	27.78	28.20	27.71	27.76	283741
2012-04-18	27.68	27.84	27.28	27.29	371119
2012-04-19	27.38	27.46	26.50	26.51	615871
2012-04-20	26.73	26.89	26.20	26.43	599793
2012-04-23	26.08	26.54	25.49	26.35	585616
2012-04-24	26.32	26.35	25.54	25.86	812458
2012-04-25	26.26	27.44	26.12	27.23	777075
2012-04-26	27.23	27.78	26.39	27.72	634737
2012-04-27	27.85	28.82	27.70	28.68	483278
2012-04-30	28.72	28.75	27.65	27.92	349331
2012-05-01	28.53	29.62	28.08	28.19	662954
2012-05-02	28.10	28.57	27.81	28.45	395871
2012-05-03	28.42	28.65	27.51	27.76	439884
2012-05-04	27.51	27.90	26.76	26.83	521543
2012-05-07	26.76	27.07	26.50	26.70	234864
2012-05-08	26.49	26.49	25.46	25.64	459811
2012-05-09	25.38	26.22	25.08	26.02	549280
2012-05-10	26.24	26.78	26.09	26.53	276069
2012-05-11	26.23	26.70	26.02	26.07	300125
2012-05-14	25.81	26.32	25.56	25.76	370852
2012-05-15	25.86	26.26	25.43	25.84	478371
2012-05-16	26.02	26.55	25.81	25.84	379003
2012-05-17	25.82	25.93	25.24	25.35	641946
2012-05-18	25.34	25.80	24.95	25.54	575867
2012-05-21	25.56	26.49	25.38	26.40	246699
2012-05-22	26.39	27.00	26.13	26.45	343349
2012-05-23	26.25	26.93	26.04	26.86	310531
2012-05-24	26.83	26.93	26.38	26.75	137981
2012-05-25	26.85	26.85	26.32	26.55	421128
2012-05-29	26.76	27.65	26.33	27.63	334891
2012-05-30	27.22	27.24	26.19	26.52	321434
2012-05-31	26.54	27.07	25.96	26.73	249481
2012-06-01	26.02	26.50	24.67	24.79	627056
2012-06-04	24.84	24.91	23.70	24.30	626235
2012-06-05	24.13	24.51	23.89	24.07	534222
2012-06-06	24.29	25.37	24.17	25.33	296601
2012-06-07	25.53	25.58	24.58	25.06	303171
2012-06-08	24.97	25.58	24.68	25.43	144699
2012-06-11	25.75	25.79	24.13	24.18	225930
2012-06-12	24.39	24.62	23.92	24.35	423738
2012-06-13	24.19	24.49	23.45	23.56	433248
2012-06-14	23.67	24.44	23.56	24.35	333472
2012-06-15	24.48	24.53	24.00	24.50	264359
2012-06-18	24.24	24.68	24.08	24.33	291756
2012-06-19	24.54	25.34	24.39	25.07	248091
2012-06-20	25.04	25.25	24.59	24.68	116224
2012-06-21	24.70	24.70	23.41	23.71	282742
2012-06-22	23.93	24.11	23.42	23.86	962041
2012-06-25	23.37	23.56	22.26	22.31	346793
2012-06-26	22.39	22.50	21.25	22.18	690000
2012-06-27	22.16	22.56	21.93	22.43	419862
2012-06-28	22.15	22.52	21.89	22.50	357844
2012-06-29	23.10	23.99	22.79	23.69	545213
2012-07-02	23.90	24.89	23.64	24.89	633224
2012-07-03	24.86	25.66	24.66	25.57	214549
2012-07-05	25.46	26.44	25.45	26.18	480778
2012-07-06	25.83	26.07	25.53	25.79	221896
2012-07-09	25.71	25.76	25.15	25.26	303912
2012-07-10	25.54	25.79	25.15	25.30	216802
2012-07-11	25.39	25.44	24.89	25.09	205068
2012-07-12	24.86	25.47	24.48	25.14	230542
2012-07-13	25.38	26.50	25.28	26.44	357275
2012-07-16	26.23	26.51	26.01	26.27	149936
2012-07-17	26.45	26.69	26.09	26.58	219375
2012-07-18	26.47	27.74	26.34	27.35	341661
2012-07-19	27.53	27.82	27.21	27.47	418289
2012-07-20	27.14	27.54	27.02	27.15	486662
2012-07-23	26.47	27.11	26.20	26.62	308273
2012-07-24	27.15	27.96	25.30	25.90	725588
2012-07-25	26.23	26.80	25.57	26.12	547728
2012-07-26	26.14	26.20	25.36	25.51	348883
2012-07-27	25.72	26.81	25.62	26.42	297531
2012-07-30	26.47	26.68	26.00	26.21	250183
2012-07-31	26.05	26.36	25.78	26.16	263350
2012-08-01	26.40	26.44	25.07	25.09	442104
2012-08-02	25.00	25.98	24.87	25.57	384319
2012-08-03	26.23	27.08	26.07	26.86	437275
2012-08-06	27.01	27.10	26.56	27.00	301509
2012-08-07	27.31	27.51	26.69	26.76	525402
2012-08-08	26.62	27.04	26.46	26.75	251782
2012-08-09	26.75	27.33	26.38	27.00	414563
2012-08-10	26.92	27.08	26.10	26.53	182059
2012-08-13	26.53	26.82	25.95	26.82	227596
2012-08-14	26.94	27.35	26.41	26.51	114787
2012-08-15	26.49	26.93	26.40	26.71	212873
2012-08-16	26.55	26.82	26.20	26.77	222783
2012-08-17	26.84	27.30	26.67	27.08	208116
2012-08-20	26.94	27.04	26.32	26.83	129392
2012-08-21	26.91	27.36	26.52	26.63	136115
2012-08-22	26.45	26.64	26.03	26.24	208871
2012-08-23	26.18	26.42	26.00	26.34	157435
2012-08-24	26.31	26.56	26.02	26.39	99794
2012-08-27	26.56	26.87	26.00	26.78	241703
2012-08-28	26.71	26.94	26.43	26.82	182734
2012-08-29	26.94	27.65	26.68	27.62	326937
2012-08-30	27.46	27.62	27.02	27.46	237267
2012-08-31	27.79	27.85	27.19	27.69	347423
2012-09-04	27.58	28.20	27.35	27.90	257770
2012-09-05	27.89	28.18	27.65	28.01	202938
2012-09-06	28.42	29.54	28.42	29.34	479496
2012-09-07	29.53	29.98	29.38	29.87	275893
2012-09-10	29.75	30.20	29.64	29.82	399407
2012-09-11	29.74	30.24	29.44	29.46	413425
2012-09-12	28.76	29.51	28.48	28.90	457426
2012-09-13	28.86	29.22	28.38	29.19	406449
2012-09-14	29.11	30.02	29.08	29.93	402911
2012-09-17	29.76	29.82	29.07	29.11	175682
2012-09-18	28.98	28.98	27.99	28.23	309852
2012-09-19	28.38	28.64	28.10	28.39	290753
2012-09-20	27.99	28.38	27.92	28.12	196922
2012-09-21	29.30	29.30	28.03	28.24	369523
2012-09-24	28.02	28.34	27.94	28.18	193375
2012-09-25	28.31	28.51	27.95	27.99	253556
2012-09-26	28.08	28.19	27.67	27.70	174292
2012-09-27	27.93	28.36	27.82	28.27	157597
2012-09-28	28.03	28.16	27.46	27.95	123937
2012-10-01	28.15	28.70	27.97	28.10	273888
2012-10-02	28.26	28.26	27.66	28.15	256727
2012-10-03	28.27	29.12	28.21	28.58	392666
2012-10-04	28.77	29.30	28.53	29.11	559422
2012-10-05	29.35	30.08	29.35	29.77	174759
2012-10-08	29.63	31.33	29.54	31.06	395962
2012-10-09	31.18	31.25	30.32	30.49	244069
2012-10-10	30.48	30.48	29.70	29.97	188328
2012-10-11	30.26	30.29	29.53	29.61	171622
2012-10-12	29.68	30.06	29.39	29.61	120254
2012-10-15	29.51	29.90	28.79	29.83	250624
2012-10-16	30.00	30.16	29.90	30.00	148807
2012-10-17	30.15	30.52	29.72	30.50	131769
2012-10-18	30.52	31.10	30.29	31.02	204090
2012-10-19	31.00	31.15	30.20	30.34	236801
2012-10-22	30.47	30.47	29.61	30.04	194379
2012-10-23	30.00	31.09	29.07	30.89	578172
2012-10-24	31.02	31.64	30.79	31.24	291189
2012-10-25	31.52	31.65	29.62	30.34	305099
2012-10-26	30.42	30.74	30.24	30.55	190242
2012-10-31	30.47	31.98	30.41	31.72	295472
2012-11-01	31.94	32.77	31.51	32.35	414480
2012-11-02	32.58	32.64	30.99	31.00	427578
2012-11-05	31.05	31.42	30.88	31.27	271348
2012-11-06	31.51	31.80	31.28	31.44	219567
2012-11-07	31.03	31.50	30.43	30.46	272389
2012-11-08	30.43	30.74	29.35	29.49	164110
2012-11-09	29.29	29.79	28.58	29.31	237055
2012-11-12	29.45	29.76	29.18	29.23	166912
2012-11-13	28.94	29.68	28.94	29.22	229448
2012-11-14	29.33	29.37	27.61	27.83	440060
2012-11-15	27.70	28.55	27.60	28.43	224554
2012-11-16	28.35	28.70	28.17	28.48	155720
2012-11-19	28.80	29.61	28.75	29.17	280438
2012-11-20	29.02	29.60	28.93	29.57	155489
2012-11-21	29.65	30.09	29.47	30.00	205969
2012-11-23	30.01	30.76	29.88	30.76	114217
2012-11-26	30.67	30.73	29.24	29.83	257188
2012-11-27	29.87	30.30	29.68	29.86	446268
2012-11-28	29.71	30.05	29.19	29.99	349888
2012-11-29	30.00	30.25	29.82	30.16	363855
2012-11-30	30.29	30.58	29.73	30.19	320831
2012-12-03	30.52	30.81	30.16	30.64	198539
2012-12-04	30.69	31.56	30.48	31.50	310712
2012-12-05	31.71	31.75	31.04	31.30	283088
2012-12-06	31.38	31.84	30.92	31.42	213167
2012-12-07	31.63	31.69	30.53	30.67	228991
2012-12-10	30.68	30.91	30.28	30.53	291615
2012-12-11	30.88	30.95	30.44	30.76	185700
2012-12-12	31.00	31.19	30.10	30.28	220883
2012-12-13	30.25	30.63	29.40	29.56	150360
2012-12-14	29.40	29.82	28.84	29.21	323382
2012-12-17	29.28	30.75	29.11	30.72	256431
2012-12-18	30.65	31.36	30.57	31.03	255573
2012-12-19	31.08	31.76	30.96	31.23	130413
2012-12-20	31.32	31.40	30.87	31.39	204500
2012-12-21	31.00	31.35	30.78	31.11	480239
2012-12-24	31.20	31.31	31.00	31.04	47304
2012-12-26	31.15	31.15	30.64	30.91	214621
2012-12-27	31.05	31.05	30.02	30.78	142574
2012-12-28	30.53	30.94	30.45	30.61	117762
2012-12-31	30.65	32.24	30.65	32.03	349903
2013-01-02	32.48	33.40	32.09	32.26	599937
2013-01-03	32.43	33.96	32.30	33.03	370690
2013-01-04	33.28	34.71	33.09	34.41	430860
2013-01-07	34.06	34.13	33.36	33.54	370934
2013-01-08	33.53	34.29	33.01	34.14	223485
2013-01-09	34.16	35.07	34.16	34.36	216822
2013-01-10	33.00	33.40	32.60	33.01	425348
2013-01-11	33.10	33.55	32.79	33.03	197540
2013-01-14	32.88	32.92	31.64	32.39	354729
2013-01-15	32.22	33.67	31.92	33.35	213918
2013-01-16	33.40	33.66	33.08	33.41	135797
2013-01-17	33.49	33.80	33.03	33.58	198659
2013-01-18	33.50	34.04	33.15	33.94	181552
2013-01-22	34.00	34.32	33.35	33.61	208158
2013-01-23	33.67	34.60	33.53	34.59	294866
2013-01-24	34.76	35.49	34.06	34.22	266587
2013-01-25	34.48	34.59	33.63	34.41	210789
2013-01-28	34.53	34.74	33.86	34.45	187856
2013-01-29	34.32	34.83	33.92	34.77	177589
2013-01-30	34.71	34.71	34.19	34.30	236301
2013-01-31	34.33	36.29	34.15	35.56	551594
2013-02-01	35.88	36.33	35.64	35.91	246309
2013-02-04	35.64	35.87	35.01	35.38	156714
2013-02-05	35.59	37.70	35.53	37.11	382023
2013-02-06	36.84	37.18	36.13	36.45	275778
2013-02-07	36.56	36.83	35.81	35.96	159060
2013-02-08	36.09	36.76	35.83	36.36	100530
2013-02-11	36.34	36.34	35.90	36.08	117045
2013-02-12	36.08	36.61	36.02	36.21	100819
2013-02-13	36.30	36.92	36.08	36.31	152405
2013-02-14	36.11	36.67	35.91	36.24	147279
2013-02-15	36.50	37.30	35.81	36.08	544854
2013-02-19	37.17	37.27	35.22	35.81	511871
2013-02-20	34.54	35.52	34.54	34.97	530434
2013-02-21	34.95	34.95	32.94	33.12	504747
2013-02-22	33.48	34.19	33.33	33.75	310399
2013-02-25	34.07	34.07	31.89	32.63	665898
2013-02-26	32.73	33.37	32.40	33.09	448590
2013-02-27	33.00	34.12	32.87	33.79	347248
2013-02-28	33.70	34.14	33.52	33.76	292401
2013-03-01	33.43	33.92	33.11	33.68	343008
2013-03-04	33.45	34.02	32.66	33.26	495364
2013-03-05	33.57	34.24	33.42	34.23	390818
2013-03-06	34.67	35.35	34.48	35.35	551861
2013-03-07	35.25	35.75	34.85	35.28	328692
2013-03-08	35.46	36.13	35.11	36.13	528065
2013-03-11	36.12	36.80	35.98	36.61	501905
2013-03-12	36.51	36.79	35.60	36.19	900690
2013-03-13	36.16	37.36	36.13	37.18	574635
2013-03-14	37.31	37.64	36.88	37.32	703258
2013-03-15	37.39	38.25	37.34	38.04	584418
2013-03-18	37.46	37.60	36.56	37.19	550700
2013-03-19	37.36	37.51	36.80	37.07	573316
2013-03-20	37.34	37.88	37.22	37.74	221630
2013-03-21	37.44	37.63	36.69	37.01	143473
2013-03-22	37.14	37.28	36.80	36.99	176715
2013-03-25	37.11	37.64	36.75	36.98	256687
2013-03-26	36.96	37.14	36.40	37.04	184914
2013-03-27	36.72	36.88	36.35	36.85	172750
2013-03-28	36.93	36.94	36.26	36.69	247465
2013-04-01	36.50	36.98	36.22	36.45	293615
2013-04-02	36.65	37.33	36.52	36.60	283574
2013-04-03	36.91	37.00	34.38	34.62	348124
2013-04-04	34.57	35.14	34.20	35.11	307938
2013-04-05	34.39	35.02	33.76	34.84	185928
2013-04-08	34.83	35.21	34.41	35.14	151715
2013-04-09	35.31	35.42	34.85	34.97	124329
2013-04-10	35.15	36.38	35.04	36.28	200666
2013-04-11	36.13	37.34	36.11	36.92	201859
2013-04-12	36.67	37.42	36.40	36.91	147302
2013-04-15	36.68	36.88	35.33	35.37	428534
2013-04-16	35.70	35.90	35.19	35.60	220135
2013-04-17	35.27	35.45	34.22	34.85	407545
2013-04-18	35.09	35.27	33.44	33.56	266663
2013-04-19	33.69	34.46	33.23	34.18	480220
2013-04-22	34.20	35.10	33.48	34.75	209682
2013-04-23	35.11	35.59	34.77	35.55	237512
2013-04-24	37.83	38.78	35.86	38.09	654018
2013-04-25	39.60	40.78	39.19	39.76	614197
2013-04-26	39.58	40.45	39.16	39.51	328106
2013-04-29	39.88	40.17	39.45	39.84	227299
2013-04-30	39.95	40.35	39.61	40.09	225608
2013-05-01	39.77	40.23	38.65	38.69	332886
2013-05-02	38.93	40.50	38.50	40.22	228139
2013-05-03	41.01	41.61	40.72	40.78	246335
2013-05-06	40.78	41.84	40.60	41.17	186894
2013-05-07	41.14	42.41	40.61	42.39	128144
2013-05-08	42.26	42.64	41.98	42.50	203894
2013-05-09	42.52	42.65	41.54	41.76	137570
2013-05-10	41.71	42.77	41.71	42.01	107309
2013-05-13	41.92	42.13	41.14	41.51	204211
2013-05-14	41.66	43.99	41.51	43.05	342654
2013-05-15	42.95	43.42	42.12	42.19	205326
2013-05-16	42.01	42.65	40.86	41.23	184437
2013-05-17	41.47	42.63	41.37	41.71	191140
2013-05-20	41.47	42.08	41.21	41.53	80645
2013-05-21	41.35	41.91	40.99	41.59	138371
2013-05-22	41.76	42.47	40.50	41.00	245988
2013-05-23	40.40	41.60	40.25	41.16	216247
2013-05-24	40.73	41.29	40.43	41.11	166209
2013-05-28	41.55	42.86	41.49	42.21	219714
2013-05-29	41.78	41.95	41.06	41.51	110101
2013-05-30	41.54	41.93	40.82	41.00	166052
2013-05-31	40.67	42.11	40.50	41.20	220462
2013-06-03	41.32	41.90	40.34	41.21	456086
2013-06-04	41.27	41.79	41.13	41.40	340190
2013-06-05	41.29	41.69	39.80	39.95	350196
2013-06-06	39.98	40.30	39.19	40.30	260022
2013-06-07	40.65	41.66	40.51	41.53	251053
2013-06-10	41.79	41.98	41.32	41.62	190136
2013-06-11	40.96	41.48	40.41	41.09	169177
2013-06-12	41.54	41.54	39.33	39.40	262852
2013-06-13	39.61	40.88	39.20	40.82	182136
2013-06-14	40.82	41.18	40.09	40.18	127846
2013-06-17	40.72	41.12	40.04	40.48	158027
2013-06-18	40.55	41.55	40.51	41.30	219801
2013-06-19	41.22	41.66	39.97	39.99	191696
2013-06-20	39.36	39.36	38.28	38.70	277625
2013-06-21	38.99	39.16	37.67	38.26	329100
2013-06-24	37.62	37.99	36.61	37.49	231767
2013-06-25	38.00	38.92	37.70	37.89	251676
2013-06-26	38.28	39.38	37.79	39.02	223490
2013-06-27	39.39	40.27	39.31	40.10	162967
2013-06-28	40.01	40.66	39.88	40.10	403768
2013-07-01	40.47	41.21	40.20	40.55	232306
2013-07-02	40.60	41.45	40.38	41.05	202443
2013-07-03	40.71	41.19	40.64	40.93	54988
2013-07-05	41.59	42.03	40.41	41.94	139987
2013-07-08	42.35	43.62	42.35	42.96	194391
2013-07-09	43.35	44.00	43.13	43.73	211014
2013-07-10	43.74	43.77	43.05	43.64	153067
2013-07-11	44.35	45.07	43.55	43.96	175771
2013-07-12	43.94	44.46	43.60	43.71	184270
2013-07-15	43.69	44.33	43.17	44.15	161606
2013-07-16	44.11	44.34	43.73	44.17	175236
2013-07-17	44.31	44.51	43.55	44.45	150335
2013-07-18	44.46	45.31	44.26	45.10	228748
2013-07-19	44.99	45.07	44.16	44.64	280901
2013-07-22	44.61	45.53	44.03	45.05	504392
2013-07-23	48.00	51.85	45.78	46.82	1140790
2013-07-24	47.23	47.60	46.37	46.82	339023
2013-07-25	46.89	47.08	46.37	47.04	332751
2013-07-26	46.79	47.79	46.73	47.76	277366
2013-07-29	47.64	48.17	47.19	47.67	137328
2013-07-30	48.05	48.35	47.47	48.07	359998
2013-07-31	48.17	49.41	48.17	48.84	222033
2013-08-01	49.19	50.99	49.13	50.87	389916
2013-08-02	50.84	51.05	50.46	50.91	353517
2013-08-05	50.85	51.61	49.97	50.50	356731
2013-08-06	50.47	50.98	50.27	50.79	167909
2013-08-07	50.54	50.89	50.29	50.62	122552
2013-08-08	51.15	52.35	50.79	51.87	162379
2013-08-09	51.58	51.92	51.33	51.43	197125
2013-08-12	51.19	51.53	51.03	51.42	350411
2013-08-13	51.62	51.69	50.94	51.21	375437
2013-08-14	51.10	51.43	50.93	51.33	326478
2013-08-15	50.84	50.85	49.46	49.56	224193
2013-08-16	49.19	50.22	48.94	49.37	277901
2013-08-19	49.43	50.54	49.32	49.32	146116
2013-08-20	49.54	50.49	49.25	50.07	240490
2013-08-21	49.86	50.60	49.71	50.07	238893
2013-08-22	50.15	50.70	49.82	50.13	154880
2013-08-23	50.20	50.50	49.54	50.02	156175
2013-08-26	50.02	50.77	49.27	49.53	154409
2013-08-27	48.77	49.13	48.10	48.62	266659
2013-08-28	48.62	49.33	48.43	48.94	106503
2013-08-29	48.86	50.13	48.86	49.59	103775
2013-08-30	49.59	49.86	48.84	49.13	138023
2013-09-03	49.88	50.42	48.66	49.09	183253
2013-09-04	50.35	50.47	49.54	50.29	446803
2013-09-05	50.52	52.13	50.50	51.67	267153
2013-09-06	52.11	52.79	50.61	51.89	261551
2013-09-09	52.34	53.05	52.34	52.96	161832
2013-09-10	53.45	54.39	53.23	54.00	185123
2013-09-11	53.97	54.16	52.89	53.24	256903
2013-09-12	53.23	53.39	51.88	52.63	185227
2013-09-13	52.73	52.86	52.23	52.63	113086
2013-09-16	53.60	53.78	52.84	52.93	181854
2013-09-17	53.00	53.62	53.00	53.40	146025
2013-09-18	53.38	53.57	52.41	53.49	230352
2013-09-19	53.64	53.88	53.25	53.43	138208
2013-09-20	53.74	53.88	52.75	52.94	409401
2013-09-23	52.81	53.15	52.36	52.83	169199
2013-09-24	53.00	53.71	52.41	53.24	123365
2013-09-25	53.18	53.84	52.93	53.62	300204
2013-09-26	53.62	53.96	53.24	53.82	354985
2013-09-27	53.55	54.11	53.23	53.80	213373
2013-09-30	52.93	53.72	52.53	53.20	379256
2013-10-01	53.37	54.45	53.17	54.00	234036
2013-10-02	53.43	55.64	52.65	55.61	421612
2013-10-03	55.36	55.82	54.28	54.43	201955
2013-10-04	54.24	55.35	53.76	55.07	585394
2013-10-07	54.75	55.07	54.25	54.38	313716
2013-10-08	54.20	54.20	51.52	51.55	457087
2013-10-09	51.71	51.74	48.87	51.14	718046
2013-10-10	51.88	52.44	51.67	52.28	324959
2013-10-11	52.24	52.96	52.11	52.81	241094
2013-10-14	52.52	53.45	52.18	53.09	289937
2013-10-15	53.07	53.25	51.77	52.09	409625
2013-10-16	52.41	53.21	52.22	52.47	259451
2013-10-17	52.42	53.66	51.82	53.62	392763
2013-10-18	54.12	54.18	53.13	54.05	311519
2013-10-21	54.08	54.24	53.26	54.20	394384
2013-10-22	53.78	55.43	49.34	51.24	1675779
2013-10-23	50.45	50.45	46.55	48.31	1707177
2013-10-24	48.36	49.35	47.01	48.99	770446
2013-10-25	48.91	48.96	47.77	48.61	358309
2013-10-28	48.57	48.66	47.82	48.00	420045
2013-10-29	48.08	48.20	47.29	47.83	313648
2013-10-30	47.92	48.05	46.68	47.51	379332
2013-10-31	47.54	48.48	47.04	48.05	272609
2013-11-01	48.08	48.89	47.56	48.74	414423
2013-11-04	48.85	50.02	48.34	49.82	302783
2013-11-05	49.63	49.96	48.88	49.67	303298
2013-11-06	49.90	49.90	48.29	48.47	241675
2013-11-07	48.57	48.75	47.38	47.86	279801
2013-11-08	47.84	48.85	47.84	48.62	232779
2013-11-11	48.62	48.85	48.16	48.57	248219
2013-11-12	48.46	50.08	48.39	49.94	385621
2013-11-13	49.72	50.70	49.58	50.65	213020
2013-11-14	50.72	50.81	49.43	50.26	202563
2013-11-15	50.24	51.21	50.00	51.15	136874
2013-11-18	51.34	51.41	49.90	50.02	234234
2013-11-19	49.90	50.52	48.72	49.14	286725
2013-11-20	49.33	50.65	49.00	50.16	197274
2013-11-21	50.45	51.68	50.22	51.47	167136
2013-11-22	51.51	51.76	50.99	51.66	126966
2013-11-25	51.66	51.94	50.96	51.52	156460
2013-11-26	51.50	52.00	51.20	51.29	188824
2013-11-27	51.48	52.00	50.93	51.87	112355
2013-11-29	52.15	52.38	51.40	51.92	63934
2013-12-02	51.97	51.97	51.09	51.32	180214
2013-12-03	51.12	51.33	50.86	51.20	211192
2013-12-04	51.05	52.39	50.33	50.78	354400
2013-12-05	50.87	52.12	50.50	51.59	289668
2013-12-06	52.32	52.80	51.82	52.28	203902
2013-12-09	52.50	52.92	51.62	51.88	456742
2013-12-10	51.86	52.41	51.65	52.15	184924
2013-12-11	52.20	52.40	51.77	51.96	223405
2013-12-12	51.88	52.64	51.51	52.00	225033
2013-12-13	52.10	52.41	51.31	51.75	279438
2013-12-16	52.03	53.49	51.46	53.43	166060
2013-12-17	53.63	54.14	52.74	53.54	167601
2013-12-18	53.43	53.67	51.60	53.62	350245
2013-12-19	53.45	54.83	53.25	54.79	278726
2013-12-20	54.69	54.85	52.93	53.02	601583
2013-12-23	53.14	53.78	52.97	53.66	181521
2013-12-24	53.61	54.04	53.56	53.78	58517
2013-12-26	54.03	54.34	53.89	54.08	124547
2013-12-27	54.33	54.55	53.40	54.00	99121
2013-12-30	53.86	54.14	53.43	53.47	151457
2013-12-31	53.47	54.09	53.47	53.74	88905
2014-01-02	53.70	54.00	52.92	53.98	235763
2014-01-03	54.02	54.03	52.68	53.03	292223
2014-01-06	53.02	53.28	52.60	52.71	207679
2014-01-07	52.77	53.61	52.71	52.81	166330
2014-01-08	52.75	52.90	51.98	52.09	214626
2014-01-09	52.15	52.52	51.65	51.87	128160
2014-01-10	52.01	52.02	51.01	51.43	140892
2014-01-13	51.01	51.53	49.72	49.81	232601
2014-01-14	50.16	51.42	49.72	51.42	194512
2014-01-15	51.30	51.30	48.37	48.50	1065025
2014-01-16	48.12	49.19	47.67	48.98	510813
2014-01-17	49.06	49.50	48.91	49.44	277164
2014-01-21	49.69	49.70	48.84	49.28	288349
2014-01-22	49.22	50.17	48.72	49.92	429801
2014-01-24	49.00	49.63	47.85	47.95	276878
2014-01-27	48.04	48.44	46.19	46.81	400173
2014-01-28	46.83	47.44	46.08	46.86	377794
2014-01-29	46.48	47.07	46.09	46.15	610697
2014-01-30	46.37	48.02	46.30	47.70	533391
2014-01-31	46.77	47.57	46.41	47.02	303376
2014-02-03	47.09	47.61	45.31	45.42	584153
2014-02-04	47.60	51.44	47.49	49.11	730065
2014-02-05	49.57	49.60	47.61	49.22	448818
2014-02-06	49.53	50.71	49.15	50.35	339917
2014-02-07	50.30	51.28	50.06	50.13	197259
2014-02-10	50.13	50.19	49.13	49.45	210115
2014-02-11	49.55	49.90	48.86	49.10	210085
2014-02-12	49.27	49.52	48.04	48.19	385235
2014-02-13	47.90	49.27	47.57	49.04	488046
2014-02-14	48.97	49.57	48.02	49.26	314096
2014-02-18	49.35	49.35	48.43	49.03	237999
2014-02-19	48.92	49.79	48.52	49.08	222871
2014-02-20	49.01	49.55	48.47	48.89	145156
2014-02-21	49.03	49.03	48.39	48.44	189394
2014-02-24	48.55	48.64	48.04	48.05	278080
2014-02-25	48.08	49.37	47.82	49.08	386680
2014-02-26	49.34	51.04	49.32	50.41	318802
2014-02-27	50.36	51.38	50.19	51.37	181191
2014-02-28	51.45	51.91	50.39	50.84	193330
2014-03-03	50.50	51.17	50.06	50.78	353062
2014-03-04	51.26	53.39	50.73	53.13	548139
2014-03-05	53.06	53.39	52.40	52.82	262522
2014-03-06	52.96	54.13	52.96	53.98	343638
2014-03-07	54.41	55.09	54.16	54.88	368017
2014-03-10	54.72	55.22	54.37	55.02	279975
2014-03-11	54.90	54.94	53.39	53.48	338712
2014-03-12	53.14	53.22	52.74	53.00	150537
2014-03-13	53.19	53.19	51.32	51.48	203645
2014-03-14	51.22	52.06	51.22	51.55	219221
2014-03-17	51.96	52.79	51.96	52.78	167916
2014-03-18	52.76	54.00	52.69	53.97	174286
2014-03-19	53.98	53.99	53.47	53.75	169623
2014-03-20	53.58	54.03	53.50	53.91	91198
2014-03-21	54.27	55.10	53.96	55.05	318449
2014-03-24	55.33	55.73	54.82	55.42	506883
2014-03-25	55.87	56.26	54.40	55.11	381100
2014-03-26	55.40	55.61	54.33	54.75	444115
2014-03-27	54.70	55.37	53.85	54.23	488924
2014-03-28	54.09	55.35	53.53	54.13	543982
2014-03-31	54.46	55.74	54.05	55.31	524023
2014-04-01	55.56	56.87	55.56	56.51	245327
2014-04-02	56.76	57.56	56.53	57.50	368420
2014-04-03	57.52	58.83	57.27	57.67	373291
2014-04-04	57.88	58.08	56.32	56.66	214193
2014-04-07	56.47	56.63	54.60	55.22	409645
2014-04-08	55.27	56.50	55.27	55.58	280702
2014-04-09	55.51	56.48	54.93	56.29	166922
2014-04-10	56.35	56.35	54.39	54.90	209993
2014-04-11	54.16	54.48	52.98	53.15	356073
2014-04-14	53.53	54.47	53.25	53.51	252375
2014-04-15	53.65	54.45	52.88	53.79	292683
2014-04-16	54.26	55.15	54.17	54.88	164617
2014-04-17	54.85	55.73	54.85	55.03	160887
2014-04-21	55.04	55.27	54.56	55.00	155835
2014-04-22	55.03	55.29	54.51	54.93	241926
2014-04-23	58.48	59.40	56.64	57.48	720656
2014-04-24	58.97	60.56	58.70	60.09	408023
2014-04-25	59.97	60.12	58.67	59.51	347577
2014-04-28	60.07	61.44	58.93	59.80	343861
2014-04-29	60.17	61.08	59.56	60.71	287899
2014-04-30	60.50	61.91	59.36	61.74	343307
2014-05-01	61.66	62.45	61.09	62.44	377976
2014-05-02	62.65	63.83	62.57	63.13	431484
2014-05-05	62.86	63.29	61.77	62.77	179888
2014-05-06	62.85	62.91	61.20	61.50	281479
2014-05-07	61.77	62.01	60.17	61.22	264315
2014-05-08	61.11	63.54	61.10	61.36	274253
2014-05-09	61.53	63.03	61.22	62.85	314111
2014-05-12	63.13	65.01	63.13	64.66	565904
2014-05-13	64.50	65.38	63.43	63.44	370048
2014-05-14	63.41	63.75	62.80	62.94	303558
2014-05-15	62.54	62.97	61.82	62.47	403595
2014-05-16	62.32	62.99	62.11	62.77	386366
2014-05-19	62.64	63.58	62.35	63.18	221795
2014-05-20	63.09	63.30	62.44	63.04	348542
2014-05-21	63.46	64.18	62.94	63.92	205391
2014-05-22	64.42	64.87	63.63	63.84	207023
2014-05-23	63.65	64.19	63.52	64.05	284048
2014-05-27	64.60	65.60	64.18	64.88	312918
2014-05-28	64.79	64.98	64.32	64.35	175821
2014-05-29	64.47	64.71	63.72	64.63	143282
2014-05-30	64.77	65.02	64.44	64.64	125107
2014-06-02	64.98	64.98	63.82	64.40	180522
2014-06-03	64.43	66.65	64.42	66.20	320151
2014-06-04	65.85	66.42	65.14	65.85	270569
2014-06-05	66.17	66.20	64.96	65.78	213692
2014-06-06	65.98	66.46	65.43	65.51	236473
2014-06-09	65.58	65.92	64.79	65.24	272929
2014-06-10	65.18	65.86	64.86	65.50	225382
2014-06-11	65.29	65.29	64.18	64.62	203202
2014-06-12	64.43	64.52	62.13	62.44	422899
2014-06-13	62.66	62.84	61.65	62.28	174101
2014-06-16	62.10	63.30	62.04	63.14	648071
2014-06-17	63.20	64.52	62.91	63.66	179632
2014-06-18	63.63	64.67	63.24	64.58	175449
2014-06-19	64.58	64.95	64.50	64.70	147238
2014-06-20	65.31	66.13	64.99	65.75	497333
2014-06-23	65.75	66.38	65.60	66.10	194361
2014-06-24	65.80	66.74	65.54	65.63	237372
2014-06-25	65.25	66.54	65.10	66.38	154827
2014-06-26	66.30	67.04	65.44	66.74	146045
2014-06-27	66.28	68.29	66.28	68.01	352822
2014-06-30	67.75	69.42	67.34	68.74	405529
2014-07-01	68.72	70.42	68.51	69.38	444883
2014-07-02	69.45	70.22	69.08	70.19	150022
2014-07-03	70.56	71.31	70.47	71.05	108773
2014-07-07	70.78	71.36	70.62	70.89	201195
2014-07-08	70.54	71.58	69.93	71.02	304556
2014-07-09	70.96	71.42	70.89	71.12	136342
2014-07-10	69.88	71.40	69.55	71.01	173884
2014-07-11	70.76	71.28	70.51	71.13	165719
2014-07-14	71.68	72.17	71.08	71.34	156463
2014-07-15	71.63	71.94	70.81	71.29	220531
2014-07-16	71.40	71.77	70.90	71.36	167936
2014-07-17	70.80	71.12	69.06	69.26	239833
2014-07-18	69.41	71.20	68.76	71.15	213205
2014-07-21	70.80	71.10	69.80	70.78	180219
2014-07-22	72.89	73.35	69.30	70.78	526305
2014-07-23	71.33	71.52	70.04	70.34	215172
2014-07-24	70.69	72.11	70.20	71.86	559963
2014-07-25	71.48	71.79	70.36	70.66	324886
2014-07-28	70.98	71.00	69.58	69.97	170826
2014-07-29	69.96	70.22	69.33	69.34	125307
2014-07-30	69.65	69.90	68.64	69.26	243437
2014-07-31	68.51	68.71	67.36	67.53	204836
2014-08-01	67.66	68.56	67.66	68.05	255980
2014-08-04	68.46	69.28	68.25	68.68	178852
2014-08-05	68.37	69.37	67.85	68.39	124845
2014-08-06	67.85	69.41	67.85	68.08	251031
2014-08-07	68.49	68.76	66.32	66.67	284004
2014-08-08	66.63	67.55	66.38	67.41	254556
2014-08-11	67.46	69.50	67.46	69.28	175163
2014-08-12	69.21	69.70	68.50	68.93	108452
2014-08-13	69.06	70.24	68.57	70.04	134170
2014-08-14	70.42	70.84	70.15	70.41	110792
2014-08-15	70.99	70.99	68.80	69.20	203201
2014-08-18	69.79	70.20	68.99	69.49	173362
2014-08-19	69.87	70.14	69.25	69.40	187700
2014-08-20	69.30	69.77	68.61	69.30	124205
2014-08-21	69.29	69.63	68.36	68.78	227387
2014-08-22	68.86	69.16	67.90	68.18	199251
2014-08-25	68.67	69.01	67.93	68.88	216029
2014-08-26	69.03	69.94	68.96	69.75	138279
2014-08-27	69.65	70.11	69.56	69.81	141267
2014-08-28	69.48	69.73	68.38	69.48	97079
2014-08-29	69.66	70.03	69.14	69.68	84755
2014-09-02	70.03	71.43	70.03	71.14	170940
2014-09-03	71.64	72.37	71.25	71.99	256621
2014-09-04	72.06	72.96	71.68	71.82	286523
2014-09-05	71.57	72.37	71.03	71.94	151143
2014-09-08	71.81	72.09	70.49	71.40	241992
2014-09-09	71.25	71.64	69.46	69.52	310647
2014-09-10	69.44	69.66	68.34	69.00	322253
2014-09-11	68.44	69.29	68.38	69.03	173466
2014-09-12	68.80	68.80	66.73	67.11	406905
2014-09-15	67.03	67.55	65.61	65.67	324846
2014-09-16	65.31	66.52	65.00	66.40	284644
2014-09-17	66.42	67.12	66.25	66.57	284969
2014-09-18	66.68	67.40	66.37	66.47	197832
2014-09-19	66.50	66.67	65.37	65.37	281691
2014-09-22	65.55	67.16	65.22	66.84	697368
2014-09-23	66.25	67.36	64.42	64.46	866812
2014-09-24	64.67	64.84	63.77	64.65	425333
2014-09-25	64.38	65.31	63.93	65.19	582509
2014-09-26	65.25	65.61	64.51	65.35	231622
2014-09-29	64.69	66.11	64.63	65.70	459845
2014-09-30	65.82	65.85	64.20	64.42	352674
2014-10-01	63.84	64.65	63.04	63.20	385078
2014-10-02	63.83	67.36	63.83	65.47	604311
2014-10-03	66.15	68.87	65.52	68.75	646255
2014-10-06	68.94	70.10	67.63	68.05	289189
2014-10-07	67.52	67.52	65.58	65.95	171664
2014-10-08	65.95	67.93	65.45	67.87	182232
2014-10-09	67.87	68.17	66.22	66.35	160509
2014-10-10	66.19	67.97	66.00	67.12	414080
2014-10-13	65.40	65.40	61.32	62.04	1654564
2014-10-14	62.36	64.74	60.63	63.87	879330
2014-10-15	62.79	65.24	62.22	65.21	519950
2014-10-16	64.13	65.01	63.43	63.96	471696
2014-10-17	64.84	66.37	64.05	65.19	602591
2014-10-20	65.28	67.18	64.76	65.30	730798
2014-10-21	67.12	67.35	62.79	64.92	889652
2014-10-22	63.35	64.72	61.31	61.46	695595
2014-10-23	62.38	66.37	62.09	64.98	825119
2014-10-24	65.18	67.19	64.52	66.56	513354
2014-10-27	66.55	66.90	66.03	66.30	278873
2014-10-28	66.86	69.67	66.42	69.35	515342
2014-10-29	69.56	69.70	67.83	68.28	304505
2014-10-30	68.24	69.71	67.94	69.40	405070
2014-10-31	70.89	71.37	69.09	70.04	399468
2014-11-03	70.39	71.09	70.10	70.53	345802
2014-11-04	70.47	71.10	68.70	68.93	401360
2014-11-05	69.66	71.08	69.66	70.89	348472
2014-11-06	70.76	73.09	70.76	72.82	396427
2014-11-07	72.67	74.00	72.50	73.63	554591
2014-11-10	73.70	74.08	72.43	73.54	312423
2014-11-11	73.42	74.73	73.37	73.87	227077
2014-11-12	73.73	76.33	73.73	76.00	347022
2014-11-13	76.17	76.17	74.56	74.61	94425
2014-11-14	74.27	74.55	73.59	74.01	243349
2014-11-17	73.72	74.58	72.81	73.20	250781
2014-11-18	73.29	74.77	73.12	73.70	254447
2014-11-19	73.90	74.37	73.01	73.93	173598
2014-11-20	73.49	74.30	73.20	73.86	227776
2014-11-21	75.33	75.45	74.00	74.67	269610
2014-11-24	74.77	75.81	74.62	74.92	236893
2014-11-25	75.28	76.58	75.07	75.53	212335
2014-11-26	75.49	76.17	75.07	75.77	274379
2014-11-28	76.07	77.36	75.60	75.71	205898
2014-12-01	75.47	76.21	74.65	74.75	276637
2014-12-02	74.75	76.49	74.75	75.70	368210
2014-12-03	75.72	77.59	75.56	76.93	350966
2014-12-04	76.76	77.80	76.25	77.20	258333
2014-12-05	77.18	78.30	76.68	76.95	203415
2014-12-08	76.52	77.24	75.64	76.23	270567
2014-12-09	74.79	76.78	74.79	76.70	264804
2014-12-10	76.53	77.81	75.56	75.59	418760
2014-12-11	75.98	77.65	75.06	75.36	391170
2014-12-12	74.38	75.69	74.27	74.64	413565
2014-12-15	75.30	76.11	74.48	74.99	320751
2014-12-16	74.78	75.67	73.13	73.17	466044
2014-12-17	73.10	75.03	73.10	74.85	683215
2014-12-18	76.07	76.18	74.16	75.00	466342
2014-12-19	75.25	76.13	74.99	75.53	699590
2014-12-22	75.50	76.51	75.20	75.41	618832
2014-12-23	76.23	77.72	75.93	76.69	718333
2014-12-24	77.07	77.66	76.85	77.12	257649
2014-12-26	77.67	78.28	77.04	77.56	148126
2014-12-29	77.57	78.73	77.02	77.54	271874
2014-12-30	77.34	77.50	76.85	76.86	266604
2014-12-31	77.05	77.68	75.88	75.92	340469
2015-01-02	76.59	77.12	74.77	76.09	330797
2015-01-05	75.67	75.77	73.37	74.00	381825
2015-01-06	72.82	74.13	71.78	72.69	453562
2015-01-07	73.48	75.04	72.67	75.01	458054
2015-01-08	75.78	76.68	75.03	75.50	339385
2015-01-09	75.29	75.44	74.35	74.45	207057
2015-01-12	74.45	74.46	72.95	73.67	349414
2015-01-13	74.39	75.09	72.52	72.93	300876
2015-01-14	71.89	72.62	70.70	72.23	372668
2015-01-15	72.23	72.36	70.10	70.12	440452
2015-01-16	69.94	71.04	69.12	70.79	557279
2015-01-20	70.95	71.44	70.20	70.68	362583
2015-01-21	70.38	72.07	70.26	71.87	269886
2015-01-22	72.26	74.24	71.99	74.04	289041
2015-01-23	74.03	75.03	74.03	74.73	214408
2015-01-26	75.20	77.68	75.00	77.18	438926
2015-01-27	76.45	77.26	75.37	76.51	357102
2015-01-28	76.72	78.58	75.57	75.81	522297
2015-01-29	76.25	77.41	75.77	77.31	475142
2015-01-30	76.58	76.98	74.17	74.21	375249
2015-02-02	74.59	76.13	73.33	76.10	336830
2015-02-03	77.18	79.17	76.74	78.80	721382
2015-02-04	79.75	80.84	77.19	78.48	737722
2015-02-05	79.30	79.70	77.65	77.92	457862
2015-02-06	77.89	80.06	77.68	79.71	430590
2015-02-09	79.50	79.86	78.39	78.69	294599
2015-02-10	79.27	79.61	78.28	79.21	306461
2015-02-11	79.14	79.73	78.33	78.74	315819
2015-02-12	79.12	80.81	78.18	80.36	404634
2015-02-13	80.36	80.83	79.52	79.87	202659
2015-02-17	79.92	79.99	78.11	78.19	329086
2015-02-18	78.04	78.53	77.77	78.51	248865
2015-02-19	78.51	79.55	78.09	78.94	181980
2015-02-20	78.73	79.00	77.68	78.87	151521
2015-02-23	78.83	78.93	77.90	78.53	203842
2015-02-24	78.48	78.80	77.20	77.71	239706
2015-02-25	77.96	78.49	77.43	77.96	280413
2015-02-26	77.76	79.12	77.76	79.02	220981
2015-02-27	79.02	79.10	78.02	78.67	213152
2015-03-02	78.46	80.01	78.46	79.29	303301
2015-03-03	79.22	79.28	77.53	78.27	266089
2015-03-04	77.66	78.07	76.19	76.72	312203
2015-03-05	77.02	79.16	76.60	78.60	410988
2015-03-06	78.00	78.33	75.66	76.29	465773
2015-03-09	76.29	76.79	74.74	75.81	423202
2015-03-10	75.13	75.47	74.58	75.18	278254
2015-03-11	75.26	75.65	74.92	75.43	205218
2015-03-12	75.93	77.22	75.51	76.97	242924
2015-03-13	77.01	77.24	75.82	76.30	204226
2015-03-16	76.60	78.76	76.59	77.90	374795
2015-03-17	77.46	78.02	77.26	77.85	196540
2015-03-18	77.50	78.69	76.51	78.55	235382
2015-03-19	78.30	79.99	78.30	79.48	231224
2015-03-20	80.00	80.00	78.33	79.46	516745
2015-03-23	79.46	82.30	79.37	81.74	409817
2015-03-24	81.68	82.84	81.07	82.14	332182
2015-03-25	81.95	82.31	79.95	80.12	288908
2015-03-26	79.62	80.80	79.01	80.05	244427
2015-03-27	80.03	82.05	79.46	81.54	306829
2015-03-30	82.18	83.62	81.58	83.05	243896
2015-03-31	82.37	83.48	81.86	83.10	579963
2015-04-01	83.07	83.55	81.46	82.26	261602
2015-04-02	82.75	84.27	82.75	83.79	306979
2015-04-06	83.69	85.16	83.01	85.01	202920
2015-04-07	85.15	85.72	84.46	84.81	288878
2015-04-08	84.83	85.22	84.08	84.93	196949
2015-04-09	84.86	85.95	84.37	84.96	257785
2015-04-10	85.49	86.19	85.16	85.48	183980
2015-04-13	85.14	85.87	84.83	85.35	213355
2015-04-14	85.17	86.05	84.43	85.45	361870
2015-04-15	85.77	87.25	85.53	86.38	223947
2015-04-16	86.57	86.91	85.72	85.85	158347
2015-04-17	85.29	85.59	84.65	85.33	210401
2015-04-20	85.74	88.20	85.50	88.05	318543
2015-04-21	89.74	89.97	85.57	87.13	422041
2015-04-22	87.24	88.79	85.95	86.97	277604
2015-04-23	86.99	88.34	86.95	87.59	335711
2015-04-24	87.83	88.25	87.01	87.79	241163
2015-04-27	88.16	88.50	85.22	86.57	464955
2015-04-28	86.49	86.70	84.97	86.64	280720
2015-04-29	86.22	87.49	85.55	85.64	379643
2015-04-30	85.28	85.70	83.55	84.03	287183
2015-05-01	84.08	85.69	84.08	84.97	344771
2015-05-04	85.12	85.80	84.93	85.33	286561
2015-05-05	85.02	85.98	83.63	83.73	269713
2015-05-06	84.33	84.56	82.32	84.20	476798
2015-05-07	84.46	85.78	84.25	84.80	382932
2015-05-08	85.69	86.74	85.02	85.84	320447
2015-05-11	86.05	86.69	85.58	85.65	269996
2015-05-12	85.28	85.97	84.41	85.17	260536
2015-05-13	85.11	85.79	84.28	84.54	191646
2015-05-14	85.18	85.19	83.76	84.54	166962
2015-05-15	84.46	84.90	83.92	84.66	197663
2015-05-18	84.75	87.03	84.64	86.85	197584
2015-05-19	86.96	87.50	86.09	86.42	198880
2015-05-20	86.48	87.22	85.72	86.75	132449
2015-05-21	86.48	87.17	86.35	86.39	158266
2015-05-22	86.36	87.07	85.37	85.87	136549
2015-05-26	85.83	86.36	84.82	85.64	252099
2015-05-27	85.71	87.16	85.12	86.92	210765
2015-05-28	86.91	87.24	86.38	86.71	147683
2015-05-29	86.84	87.34	85.10	85.12	306711
2015-06-01	85.10	86.95	84.59	85.93	219897
2015-06-02	85.36	86.85	85.36	86.12	213878
2015-06-03	86.55	87.99	85.98	87.46	202850
2015-06-04	86.82	87.86	86.57	87.08	197174
2015-06-05	87.09	90.00	86.26	90.00	346033
2015-06-08	89.65	91.00	89.26	89.38	189185
2015-06-09	89.11	89.94	88.10	88.59	152527
2015-06-10	88.88	89.50	88.59	88.96	205456
2015-06-11	89.07	89.30	87.84	88.14	220893
2015-06-12	87.88	88.00	86.90	87.62	291400
2015-06-15	87.14	87.58	86.46	86.98	163201
2015-06-16	87.02	88.92	86.39	88.67	218465
2015-06-17	89.02	89.19	87.78	88.27	204595
2015-06-18	88.51	88.94	87.78	87.94	339703
2015-06-19	88.03	89.30	87.91	88.22	505105
2015-06-22	88.67	89.99	88.26	89.56	195138
2015-06-23	89.84	92.18	89.61	92.14	471353
2015-06-24	92.00	93.06	91.94	92.73	460307
2015-06-25	92.88	93.40	92.42	92.73	232626
2015-06-26	92.73	93.29	91.88	92.53	356044
2015-06-29	92.06	92.15	89.99	90.06	145761
2015-06-30	90.82	91.49	90.01	90.62	216576
2015-07-01	91.44	93.08	91.30	92.27	291675
2015-07-02	92.49	93.31	90.98	91.06	239286
2015-07-06	90.44	92.40	90.10	90.92	212016
2015-07-07	91.00	91.84	89.95	91.78	262339
2015-07-08	90.99	91.05	88.73	89.47	189861
2015-07-09	90.38	90.72	89.15	90.03	220758
2015-07-10	90.96	91.61	90.66	90.98	173150
2015-07-13	92.00	94.19	91.67	93.93	355208
2015-07-14	93.76	94.40	93.12	93.37	215745
2015-07-15	93.58	93.92	92.95	93.50	187585
2015-07-16	94.17	94.49	93.52	94.03	306702
2015-07-17	93.87	95.34	93.51	95.17	414141
2015-07-20	95.30	96.58	94.26	95.54	284138
2015-07-21	93.25	94.36	89.99	91.40	1215381
2015-07-22	89.01	89.68	86.16	86.94	836963
2015-07-23	87.05	89.01	86.12	87.87	460333
2015-07-24	87.91	88.51	83.70	84.53	438989
2015-07-27	84.18	84.70	82.48	83.13	544571
2015-07-28	83.59	84.35	82.50	83.65	325100
2015-07-29	83.63	85.96	83.51	85.71	408982
2015-07-30	85.23	88.11	84.93	87.55	422348
2015-07-31	87.92	88.86	87.55	88.30	268741
2015-08-03	87.74	88.61	84.41	85.29	658959
2015-08-04	85.36	86.35	83.72	84.04	487255
2015-08-05	84.81	86.59	84.65	85.80	481090
2015-08-06	86.22	86.23	83.87	85.21	396596
2015-08-07	85.04	85.74	83.50	83.62	278328
2015-08-10	84.44	85.41	84.31	84.75	292101
2015-08-11	84.21	84.52	83.02	83.73	175667
2015-08-12	81.60	82.37	80.23	82.08	465934
2015-08-13	82.16	83.41	81.67	82.28	268650
2015-08-14	82.31	83.95	81.67	83.72	433242
2015-08-17	83.42	84.74	82.81	84.73	259090
2015-08-18	84.70	85.26	83.73	84.62	227960
2015-08-19	83.95	84.43	83.04	83.31	175294
2015-08-20	82.40	82.85	79.57	79.63	318516
2015-08-21	78.02	79.22	76.84	78.90	611538
2015-08-24	74.24	78.91	70.73	76.54	520828
2015-08-25	78.84	79.42	77.30	77.94	490132
2015-08-26	79.75	79.88	77.04	79.02	287998
2015-08-27	79.99	82.18	79.35	80.10	419975
2015-08-28	80.02	80.80	79.67	80.25	243065
2015-08-31	80.51	81.97	80.01	80.57	401731
2015-09-01	79.00	79.98	78.20	78.51	203355
2015-09-02	79.65	80.71	78.90	80.33	238176
2015-09-03	80.66	81.14	79.04	79.36	230405
2015-09-04	78.29	79.27	77.83	78.82	234560
2015-09-08	81.11	82.34	79.65	81.92	342640
2015-09-09	83.76	84.17	81.89	81.99	325680
2015-09-10	81.63	82.28	81.01	81.28	146124
2015-09-11	80.65	81.29	80.09	81.24	172753
2015-09-14	81.83	82.11	80.32	81.22	150173
2015-09-15	81.21	82.70	80.88	82.31	112910
2015-09-16	82.15	83.23	81.81	83.16	159659
2015-09-17	83.39	86.13	83.39	84.89	372422
2015-09-18	83.90	84.99	82.78	83.27	366300
2015-09-21	84.04	85.73	83.19	84.75	314242
2015-09-22	83.67	83.90	82.32	83.65	272775
2015-09-23	83.90	84.39	82.82	83.64	141232
2015-09-24	82.85	83.12	80.73	82.08	207028
2015-09-25	82.65	83.33	82.10	82.28	188588
2015-09-28	82.25	82.71	78.14	78.31	317979
2015-09-29	78.56	79.78	78.23	79.55	319595
2015-09-30	80.91	83.83	79.29	81.15	424245
2015-10-01	81.10	83.11	78.48	81.51	692685
2015-10-02	80.58	83.62	79.21	83.57	234177
2015-10-05	84.54	85.54	83.41	85.40	170815
2015-10-06	85.27	85.72	83.18	83.90	244413
2015-10-07	84.21	84.64	82.89	84.00	184879
2015-10-08	83.98	85.01	83.59	84.56	199414
2015-10-09	84.49	85.02	83.57	84.26	300596
2015-10-12	84.38	84.96	83.25	84.12	128594
2015-10-13	83.56	84.24	82.37	82.49	217490
2015-10-14	82.72	83.10	81.13	82.52	421027
2015-10-15	82.93	85.94	82.72	85.85	352022
2015-10-16	86.18	87.07	85.25	86.95	395345
2015-10-19	86.75	87.63	85.95	86.39	273776
2015-10-20	86.39	87.61	86.24	87.27	369601
2015-10-21	84.12	84.95	76.51	77.17	2116017
2015-10-22	78.31	81.52	78.02	78.99	1108936
2015-10-23	79.88	80.85	78.81	80.55	305927
2015-10-26	80.75	80.84	79.02	80.26	318981
2015-10-27	80.00	80.00	77.37	77.54	367066
2015-10-28	77.90	80.55	77.42	80.06	552415
2015-10-29	80.05	80.22	77.02	77.74	437756
2015-10-30	77.57	80.00	77.15	79.20	300576
2015-11-02	79.18	80.16	78.69	79.98	245082
2015-11-03	80.00	80.91	79.20	80.82	311773
2015-11-04	81.54	81.54	80.28	81.27	210840
2015-11-05	81.40	81.43	79.81	80.35	232957
2015-11-06	79.85	80.42	77.98	78.14	626608
2015-11-09	77.92	77.92	74.81	76.08	438312
2015-11-10	75.98	76.99	75.34	76.70	280730
2015-11-11	76.84	77.34	75.72	75.75	518133
2015-11-12	75.00	75.47	72.53	72.57	618671
2015-11-13	72.07	72.97	68.86	68.98	596136
2015-11-16	69.05	70.28	67.88	70.18	749958
2015-11-17	70.70	71.98	70.18	70.50	604632
2015-11-18	70.67	71.31	70.13	70.71	621803
2015-11-19	70.56	71.25	70.25	70.79	434890
2015-11-20	71.47	72.87	70.80	72.38	386448
2015-11-23	72.15	74.61	72.15	74.44	498228
2015-11-24	73.77	76.33	73.57	75.84	344388
2015-11-25	76.12	77.01	75.81	76.79	165838
2015-11-27	76.98	77.33	76.39	76.53	53902
2015-11-30	76.52	76.84	75.01	75.10	247694
2015-12-01	75.28	75.67	73.74	75.50	255900
2015-12-02	75.65	75.87	74.38	74.61	143459
2015-12-03	74.62	74.62	72.58	72.73	285753
2015-12-04	73.09	74.20	73.09	73.81	162513
2015-12-07	73.50	73.91	72.43	73.17	261242
2015-12-08	72.32	73.60	71.93	73.07	214906
2015-12-09	73.04	74.02	72.73	73.53	299608
2015-12-10	73.38	73.82	72.32	73.02	263162
2015-12-11	71.78	72.34	70.16	70.30	319024
2015-12-14	70.05	70.70	67.94	69.00	339649
2015-12-15	69.61	70.43	68.68	70.10	226046
2015-12-16	70.69	70.73	68.99	70.19	155809
2015-12-17	70.24	70.32	68.12	68.15	175868
2015-12-18	67.47	67.79	65.65	66.76	922075
2015-12-21	67.05	68.37	66.79	68.30	604608
2015-12-22	68.53	69.42	67.61	69.14	220648
2015-12-23	69.44	69.58	68.04	69.17	260485
2015-12-24	68.86	69.29	68.18	68.90	108884
2015-12-28	68.61	68.98	67.79	68.56	230077
2015-12-29	69.05	69.60	68.45	69.38	296572
2015-12-30	69.41	69.61	68.01	68.04	161131
2015-12-31	67.84	68.63	67.28	67.44	368694
2016-01-04	66.17	67.34	65.74	66.52	219521
2016-01-05	66.66	67.06	64.29	65.13	264978
2016-01-06	63.82	63.82	56.99	57.34	1002693
2016-01-07	56.15	57.74	55.58	55.62	491473
2016-01-08	55.81	56.48	53.12	53.34	750511
2016-01-11	53.62	55.90	53.50	55.71	523555
2016-01-12	54.90	54.94	51.00	52.56	750815
2016-01-13	52.84	53.09	48.61	49.58	645769
2016-01-14	49.56	51.56	47.27	50.14	560393
2016-01-15	48.54	49.18	46.88	48.06	346420
2016-01-19	48.46	49.06	44.81	45.97	484218
2016-01-20	45.47	49.00	44.81	48.19	493112
2016-01-21	48.50	49.53	47.20	47.36	376682
2016-01-22	48.27	49.09	47.59	47.97	347181
2016-01-25	49.58	50.94	48.72	49.33	1702670
2016-01-26	49.54	49.60	48.34	49.09	3361022
2016-01-27	48.81	49.45	46.47	46.94	820402
2016-01-28	47.28	47.73	44.62	45.81	658280
2016-01-29	46.00	47.08	45.57	47.08	630591
2016-02-01	46.48	47.14	45.54	46.75	349665
2016-02-02	45.90	46.34	44.13	45.07	550426
2016-02-03	45.56	45.98	43.56	45.20	609748
2016-02-04	47.83	50.48	46.19	48.63	1151762
2016-02-05	47.82	47.97	45.80	46.70	1073719
2016-02-08	45.96	48.20	45.48	46.07	896674
2016-02-09	45.45	49.08	45.38	47.02	966246
2016-02-10	47.18	49.67	47.08	48.96	825436
2016-02-11	47.96	50.07	47.83	49.10	738842
2016-02-12	49.60	50.22	48.80	49.05	552726
2016-02-16	49.62	51.00	49.09	50.81	376553
2016-02-17	51.31	54.07	51.31	52.65	531649
2016-02-18	52.52	52.95	51.49	51.87	337564
2016-02-19	51.68	52.14	50.38	51.62	259532
2016-02-22	52.38	55.06	52.17	54.49	570083
2016-02-23	55.73	59.46	55.11	56.02	926961
2016-02-24	55.20	58.68	54.53	58.40	582484
2016-02-25	58.46	59.43	57.96	59.30	385905
2016-02-26	59.99	59.99	57.24	58.54	544033
2016-02-29	58.74	58.91	57.65	58.40	669236
2016-03-01	59.02	59.77	58.05	59.11	535910
2016-03-02	59.14	59.97	57.94	59.25	453811
2016-03-03	59.35	60.92	59.12	60.45	770314
2016-03-04	60.52	62.55	59.99	60.37	708000
2016-03-07	60.23	61.30	59.98	61.00	512155
2016-03-08	60.58	61.18	57.87	58.25	786095
2016-03-09	58.58	59.40	57.95	59.00	395432
2016-03-10	59.20	59.51	57.80	58.77	370713
2016-03-11	59.26	61.38	58.94	61.27	415772
2016-03-14	61.04	61.37	59.14	59.24	427324
2016-03-15	58.71	58.71	57.08	58.13	466513
2016-03-16	57.86	58.98	57.66	58.32	333935
2016-03-17	58.00	59.36	57.54	58.99	386478
2016-03-18	59.41	60.40	59.38	59.85	896618
2016-03-21	59.85	61.36	59.85	61.27	568048
2016-03-22	60.60	61.33	60.30	60.37	361449
2016-03-23	60.23	60.23	59.29	59.45	428315
2016-03-24	59.08	59.90	58.23	59.81	291413
2016-03-28	59.78	60.34	59.19	59.34	269893
2016-03-29	59.18	61.92	58.81	61.78	309438
2016-03-30	62.11	62.48	61.09	61.57	368614
2016-03-31	61.70	62.00	59.47	59.84	454820
2016-04-01	59.19	59.39	56.42	56.78	685355
2016-04-04	56.60	56.98	55.17	55.39	612259
2016-04-05	54.90	57.01	54.90	56.21	589583
2016-04-06	56.22	56.88	55.52	56.44	338354
2016-04-07	56.55	56.72	53.96	54.19	491009
2016-04-08	54.50	55.22	53.82	53.93	532044
2016-04-11	54.05	55.20	53.89	54.06	329196
2016-04-12	54.29	56.16	54.01	55.93	306896
2016-04-13	56.42	59.17	56.42	59.12	398553
2016-04-14	59.00	61.14	58.57	59.26	624449
2016-04-15	59.14	59.96	59.12	59.34	299071
2016-04-18	59.17	60.30	58.85	59.84	331478
2016-04-19	59.98	60.69	59.38	60.00	269946
2016-04-20	60.28	60.63	59.82	60.39	229331
2016-04-21	59.94	60.47	56.88	57.08	558144
2016-04-22	56.62	58.98	56.10	58.72	373028
2016-04-25	58.62	58.92	57.01	57.42	321509
2016-04-26	58.57	63.89	57.10	62.25	985583
2016-04-27	62.47	63.37	61.79	62.61	413660
2016-04-28	62.08	62.47	60.72	60.92	328933
2016-04-29	60.85	61.16	59.88	60.62	300621
2016-05-02	61.14	61.14	58.92	59.48	266125
2016-05-03	58.84	59.21	57.21	58.12	443718
2016-05-04	57.64	58.44	56.79	57.22	237079
2016-05-05	57.36	58.35	56.26	56.29	234332
2016-05-06	56.30	57.15	55.88	56.18	669023
2016-05-09	56.22	57.64	56.22	56.99	351961
2016-05-10	57.16	58.32	56.51	57.91	206671
2016-05-11	57.28	57.79	55.19	55.19	304243
2016-05-12	55.29	55.73	54.47	55.37	290570
2016-05-13	55.25	56.33	54.30	54.57	204525
2016-05-16	54.62	55.29	53.18	53.40	283971
2016-05-17	53.25	55.02	53.09	54.05	333441
2016-05-18	53.55	53.96	52.96	53.22	292121
2016-05-19	52.93	54.43	52.81	53.28	363267
2016-05-20	53.31	54.56	53.00	54.49	293092
2016-05-23	54.64	54.64	52.45	52.52	234192
2016-05-24	52.68	54.04	52.26	53.60	242091
2016-05-25	53.62	55.22	53.22	55.04	192397
2016-05-26	55.03	55.62	54.69	54.81	134554
2016-05-27	55.06	56.29	54.67	56.09	171270
2016-05-31	56.18	56.84	55.91	56.10	528195
2016-06-01	55.63	56.15	54.81	55.90	232213
2016-06-02	55.42	56.58	55.42	56.18	193762
2016-06-03	56.02	56.19	54.71	54.80	351450
2016-06-06	54.62	55.67	54.10	55.54	220684
2016-06-07	55.61	57.13	55.61	57.01	251547
2016-06-08	57.29	57.70	56.72	57.44	277900
2016-06-09	57.19	57.19	54.94	55.51	355222
2016-06-10	54.84	55.40	53.98	54.42	371724
2016-06-13	54.11	54.64	53.09	54.10	318627
2016-06-14	53.61	54.17	52.87	53.88	343909
2016-06-15	54.07	55.77	53.81	54.67	203284
2016-06-16	54.01	55.50	53.21	55.16	340848
2016-06-17	55.18	57.25	54.70	56.15	452039
2016-06-20	56.73	58.97	56.73	57.86	264176
2016-06-21	57.37	57.88	54.77	54.82	335239
2016-06-22	55.01	55.13	54.24	54.35	247406
2016-06-23	55.16	56.04	54.82	55.80	117301
2016-06-24	52.32	53.62	52.14	53.33	528770
2016-06-27	52.83	52.97	51.29	51.97	479626
2016-06-28	52.76	53.34	51.71	52.13	424007
2016-06-29	52.58	53.64	52.01	53.62	240950
2016-06-30	53.89	53.89	51.59	52.74	292594
2016-07-01	52.90	55.34	52.90	54.10	197998
2016-07-05	53.74	53.74	50.13	50.57	295321
2016-07-06	50.37	51.69	49.71	51.45	196232
2016-07-07	51.92	53.54	51.07	51.59	411025
2016-07-08	52.30	54.91	52.30	54.63	284980
2016-07-11	55.17	56.34	55.17	55.95	214949
2016-07-12	56.62	57.32	56.34	56.69	226603
2016-07-13	57.05	57.23	55.84	56.69	109759
2016-07-14	57.01	58.09	57.01	57.64	124973
2016-07-15	57.82	57.82	57.29	57.51	231829
2016-07-18	57.48	59.37	57.15	59.22	182582
2016-07-19	58.89	59.87	58.75	59.29	193073
2016-07-20	59.54	60.12	59.00	59.54	210865
2016-07-21	59.64	62.21	59.64	61.31	364774
2016-07-22	61.15	61.42	60.39	61.13	137092
2016-07-25	61.25	61.77	60.56	60.91	212174
2016-07-26	60.97	62.09	59.94	61.44	208275
2016-07-27	61.13	61.83	60.00	60.06	277693
2016-07-28	59.99	60.37	58.44	59.12	403145
2016-07-29	58.97	61.40	58.97	60.80	404493
2016-08-01	61.34	61.37	57.91	59.64	346643
2016-08-02	59.64	59.64	55.85	55.89	279339
2016-08-03	55.44	56.08	55.00	56.02	484075
2016-08-04	55.38	57.17	53.04	56.08	157357
2016-08-05	56.82	58.46	56.82	57.53	172064
2016-08-08	58.18	58.40	56.92	57.60	177116
2016-08-09	57.27	57.52	54.49	54.99	401544
2016-08-10	55.17	55.74	54.49	55.05	230516
2016-08-11	55.70	57.33	55.27	56.65	254717
2016-08-12	56.59	56.89	55.54	55.86	145105
2016-08-15	55.90	56.80	55.84	56.71	194086
2016-08-16	56.69	56.79	55.85	55.94	118420
2016-08-17	55.48	55.73	54.34	54.66	134611
2016-08-18	54.76	54.77	54.06	54.36	205926
2016-08-19	54.02	54.40	53.22	53.94	195107
2016-08-22	53.87	53.93	52.14	52.63	314389
2016-08-23	53.08	53.64	53.00	53.55	181768
2016-08-24	53.32	53.82	52.76	52.83	239598
2016-08-25	52.68	53.31	52.47	53.01	145281
2016-08-26	53.21	54.28	52.61	52.85	260021
2016-08-29	52.98	53.75	52.77	53.61	213411
2016-08-30	53.46	54.28	53.45	53.90	173043
2016-08-31	53.68	54.58	53.23	53.72	143517
2016-09-01	53.70	54.99	53.70	54.27	240222
2016-09-02	54.62	55.36	53.90	55.18	170962
2016-09-06	55.45	55.45	54.34	54.70	229902
2016-09-07	54.77	55.47	54.46	55.15	326772
2016-09-08	54.85	55.37	54.62	55.08	177144
2016-09-09	54.77	54.77	53.46	53.50	174020
2016-09-12	52.69	55.07	51.60	54.85	210873
2016-09-13	54.38	55.56	53.96	55.02	305869
2016-09-14	54.96	55.56	54.46	55.14	246892
2016-09-15	54.89	55.72	54.88	55.58	223255
2016-09-16	55.48	55.78	53.63	53.63	616918
2016-09-19	53.64	54.54	53.10	53.52	169868
2016-09-20	53.60	54.06	52.22	52.78	185204
2016-09-21	52.44	53.41	52.34	53.24	169970
2016-09-22	53.74	55.29	53.19	55.20	180927
2016-09-23	54.88	55.82	54.79	55.62	156216
2016-09-26	55.41	55.87	54.89	55.15	219666
2016-09-27	55.01	55.60	54.25	55.09	145191
2016-09-28	55.26	55.74	53.53	54.56	171971
2016-09-29	54.57	55.23	54.32	54.43	177439
2016-09-30	54.58	56.05	54.04	55.67	171321
2016-10-03	55.37	55.44	54.42	54.73	210782
2016-10-04	54.97	55.49	53.52	54.12	161842
2016-10-05	54.29	56.71	54.28	55.98	151452
2016-10-06	55.87	55.87	54.54	54.90	173978
2016-10-07	55.16	55.31	53.64	54.02	196564
2016-10-10	54.20	54.95	54.20	54.55	86474
2016-10-11	54.55	55.00	53.75	54.75	226165
2016-10-12	54.70	55.45	54.35	55.30	78789
2016-10-13	54.75	55.35	53.60	54.60	199305
2016-10-14	55.95	55.95	54.50	55.40	122171
2016-10-17	55.25	55.95	55.20	55.25	129627
2016-10-18	55.80	55.80	54.40	54.70	116164
2016-10-19	54.60	56.15	54.25	55.95	147457
2016-10-20	54.65	54.95	52.25	53.20	259940
2016-10-21	52.80	53.35	52.20	53.10	174035
2016-10-24	53.40	54.60	53.05	53.90	165123
2016-10-25	51.05	52.50	48.90	50.25	1084180
2016-10-26	49.40	50.65	49.15	50.55	435923
2016-10-27	50.40	51.35	50.05	50.35	202788
2016-10-28	49.20	51.55	49.20	51.00	230043
2016-10-31	51.10	51.63	50.25	50.95	194924
2016-11-01	51.00	51.50	49.50	49.95	237595
2016-11-02	49.80	50.80	49.15	49.55	189874
2016-11-03	49.95	50.30	48.65	48.85	178140
2016-11-04	48.75	51.05	48.50	49.30	274245
2016-11-07	50.20	51.30	49.80	50.20	204955
2016-11-08	50.25	50.45	48.55	49.85	193576
2016-11-09	48.40	52.55	47.50	52.50	474258
2016-11-10	53.55	55.65	53.20	54.35	312848
2016-11-11	54.45	54.70	53.25	54.30	289592
2016-11-14	55.00	58.80	54.55	57.95	366693
2016-11-15	57.95	59.60	56.90	58.80	245885
2016-11-16	57.45	60.00	57.45	58.40	350564
2016-11-17	58.10	58.85	57.95	58.35	233501
2016-11-18	57.70	59.10	57.25	58.50	194620
2016-11-21	58.95	59.70	58.50	58.90	230547
2016-11-22	59.35	59.65	58.35	58.90	290215
2016-11-23	59.00	60.50	58.60	59.60	312408
2016-11-25	60.00	60.55	59.85	60.35	146207
2016-11-28	60.35	60.55	58.30	59.00	219195
2016-11-29	59.35	60.25	58.40	58.70	166842
2016-11-30	58.60	59.15	58.20	58.75	235194
2016-12-01	57.80	62.35	57.80	58.60	518973
2016-12-02	58.70	59.50	56.75	56.90	232723
2016-12-05	57.50	59.15	57.50	58.90	373489
2016-12-06	59.40	61.35	58.70	61.25	219592
2016-12-07	61.30	62.85	61.00	62.80	210954
2016-12-08	63.15	64.25	62.60	63.95	203402
2016-12-09	63.75	64.10	62.85	63.45	182187
2016-12-12	63.25	63.45	61.15	62.00	188191
2016-12-13	62.50	63.15	61.70	62.35	160001
2016-12-14	62.05	62.45	60.80	60.95	137265
2016-12-15	61.50	63.00	60.90	62.30	190731
2016-12-16	62.35	62.65	61.70	62.35	537077
2016-12-19	61.75	64.15	61.75	63.50	128819
2016-12-20	63.50	65.30	63.50	65.30	143011
2016-12-21	65.40	66.00	64.55	65.05	173328
2016-12-22	65.00	65.08	62.45	62.50	134020
2016-12-23	62.55	63.75	61.95	62.45	107051
2016-12-27	62.15	64.55	61.90	63.65	183995
2016-12-28	63.75	64.00	61.70	62.10	81302
2016-12-29	62.15	63.15	61.10	61.90	116279
2016-12-30	62.10	63.05	60.85	61.70	151593
2017-01-03	62.70	63.25	61.55	62.50	160496
2017-01-04	63.00	65.00	62.70	64.00	689911
2017-01-05	61.30	64.70	61.30	62.80	162211
2017-01-06	63.10	63.30	61.70	61.75	290134
2017-01-09	61.75	62.70	61.10	62.25	101815
2017-01-10	62.20	63.95	62.10	63.45	234122
2017-01-11	63.55	63.65	61.85	63.30	230852
2017-01-12	63.20	63.75	62.20	63.65	156755
2017-01-13	64.10	64.65	63.30	63.65	162539
2017-01-17	63.75	66.90	63.40	64.55	250968
2017-01-18	64.40	65.50	63.70	65.50	167577
2017-01-19	64.85	65.90	64.10	64.60	192490
2017-01-20	64.80	65.08	63.10	63.90	174566
2017-01-23	63.55	64.20	62.85	63.35	230944
2017-01-24	63.95	65.80	63.55	65.50	201060
2017-01-25	65.95	68.00	65.95	67.45	223368
2017-01-26	67.10	67.70	64.95	65.15	236747
2017-01-27	65.20	65.50	64.25	64.70	173118
2017-01-30	64.45	65.75	63.40	64.90	286294
2017-01-31	64.50	66.10	63.45	65.60	267893
2017-02-01	65.75	67.05	64.95	65.30	229908
2017-02-02	65.00	66.20	64.00	64.70	237417
2017-02-03	65.00	66.15	64.20	64.45	264619
2017-02-06	64.50	64.55	63.05	63.85	446891
2017-02-07	67.00	71.00	66.00	66.20	638839
2017-02-08	66.40	66.45	65.00	65.65	333025
2017-02-09	65.80	66.35	65.00	65.55	368248
2017-02-10	65.85	66.35	65.35	65.65	255234
2017-02-13	66.20	66.95	65.35	66.35	466924
2017-02-14	65.65	67.15	65.65	66.40	315284
2017-02-15	66.00	68.00	65.55	67.95	325090
2017-02-16	67.50	67.80	65.70	65.95	299919
2017-02-17	65.90	67.55	65.50	67.55	161233
2017-02-21	67.95	69.45	67.50	69.45	221293
2017-02-22	69.45	69.65	68.20	68.45	520992
2017-02-23	68.45	68.85	65.70	65.85	363835
2017-02-24	65.65	67.35	64.80	66.70	246601
2017-02-27	66.45	67.39	65.85	66.95	312941
2017-02-28	66.45	66.85	64.90	65.15	223748
2017-03-01	66.00	66.90	65.15	65.45	186759
2017-03-02	65.55	66.10	65.00	65.65	127617
2017-03-03	66.00	66.00	64.05	65.30	143448
2017-03-06	65.00	65.05	64.10	64.60	795061
2017-03-07	63.25	63.60	62.15	62.25	335010
2017-03-08	62.40	63.65	62.40	62.45	256707
2017-03-09	62.15	62.98	61.45	61.50	196065
2017-03-10	61.80	62.40	61.40	61.55	267045
2017-03-13	61.50	62.40	61.05	62.15	218237
2017-03-14	62.15	62.70	61.40	62.55	177147
2017-03-15	62.70	63.20	61.85	62.75	196828
2017-03-16	62.55	63.40	62.15	62.90	195083
2017-03-17	63.45	63.45	61.55	61.90	342329
2017-03-20	61.80	62.05	61.00	61.60	264472
2017-03-21	61.80	61.80	59.40	60.50	353693
2017-03-22	60.50	60.80	59.25	60.35	314836
2017-03-23	60.45	61.45	60.10	60.45	197401
2017-03-24	60.45	61.00	60.25	60.65	352499
2017-03-27	60.30	61.35	60.00	61.30	386048
2017-03-28	61.20	62.40	60.70	62.05	207389
2017-03-29	61.95	63.05	61.95	62.50	318496
2017-03-30	62.40	62.65	61.10	61.90	240847
2017-03-31	61.95	61.95	59.90	60.10	254857
2017-04-03	60.30	60.30	57.35	57.60	356083
2017-04-04	57.45	57.55	56.25	56.75	279378
2017-04-05	57.20	57.75	55.60	55.70	345956
2017-04-06	56.00	58.45	55.90	58.40	420327
2017-04-07	58.00	58.30	57.50	58.00	246931
2017-04-10	58.05	59.35	57.90	59.00	255235
2017-04-11	58.80	59.95	58.25	59.80	233646
2017-04-12	59.50	59.80	58.95	59.05	285092
2017-04-13	58.85	59.15	57.50	57.55	183767
2017-04-17	57.65	58.75	57.50	58.65	213640
2017-04-18	58.60	59.05	58.10	58.70	248394
2017-04-19	59.20	61.80	59.20	61.00	367281
2017-04-20	61.75	62.85	61.70	62.25	219177
2017-04-21	62.20	62.20	60.30	61.35	299301
2017-04-24	62.45	63.85	62.35	63.10	261641
2017-04-25	63.60	64.00	62.20	62.65	153836
2017-04-26	62.90	63.25	62.05	63.10	399108
2017-04-27	63.35	65.05	62.85	63.65	208574
2017-04-28	63.15	63.30	61.00	61.20	339295
2017-05-01	61.80	62.70	60.90	61.65	483443
2017-05-02	62.00	62.00	57.95	58.10	462559
2017-05-03	58.05	58.40	57.45	58.35	194369
2017-05-04	59.10	59.40	57.53	58.25	164806
2017-05-05	58.45	59.65	57.35	59.55	217814
2017-05-08	59.60	60.00	58.85	59.15	175009
2017-05-09	59.30	59.70	58.40	58.45	148203
2017-05-10	58.15	58.65	57.40	57.90	221741
2017-05-11	57.00	57.35	55.60	56.50	164357
2017-05-12	56.20	56.55	55.50	56.20	203562
2017-05-15	56.35	57.65	56.35	57.05	163834
2017-05-16	57.00	57.70	55.95	57.30	214731
2017-05-17	56.25	56.75	55.05	55.75	550942
2017-05-18	52.50	57.15	55.65	56.45	272338
2017-05-19	56.50	57.60	56.00	57.30	397379
2017-05-22	58.05	58.20	57.05	57.80	183723
2017-05-23	57.10	57.70	55.60	56.15	272566
2017-05-24	55.75	57.30	55.65	56.25	120780
2017-05-25	56.95	57.10	55.25	55.80	273418
2017-05-26	55.75	56.25	54.70	56.20	176075
2017-05-30	56.15	56.60	55.50	55.75	116542
2017-05-31	56.05	56.05	54.70	55.95	155419
2017-06-01	56.20	58.55	55.85	57.60	325218
2017-06-02	57.60	57.90	56.15	56.70	183040
2017-06-05	56.55	57.40	56.00	56.50	131261
2017-06-06	56.05	56.65	55.25	56.30	146214
2017-06-07	56.45	57.50	56.45	56.60	139215
2017-06-08	56.50	56.70	53.95	54.15	281355
2017-06-09	54.25	55.65	53.65	55.35	153327
2017-06-12	55.35	57.95	55.35	57.70	199982
2017-06-13	58.00	58.00	56.45	57.45	123528
2017-06-14	57.50	57.95	56.75	57.85	116462
2017-06-15	57.30	58.30	56.05	57.75	99935
2017-06-16	56.80	56.80	53.15	54.65	524293
2017-06-19	54.85	56.10	54.10	55.75	248041
2017-06-20	55.55	55.60	54.35	54.40	155844
2017-06-21	54.90	55.85	51.70	52.70	381250
2017-06-22	52.80	52.80	51.45	52.40	359270
2017-06-23	52.15	52.55	51.50	52.25	433132
2017-06-26	52.40	54.50	52.30	54.15	315897
2017-06-27	54.15	55.30	54.00	54.95	130506
2017-06-28	55.20	56.10	54.95	55.10	130585
2017-06-29	55.25	56.55	54.85	55.85	193221
2017-06-30	56.10	56.85	55.88	56.55	181659
2017-07-03	57.15	58.40	57.15	57.65	144698
2017-07-05	57.60	57.60	55.50	56.10	132056
2017-07-06	56.00	56.40	54.45	54.75	162639
2017-07-07	54.80	55.70	54.75	55.45	122539
2017-07-10	55.30	55.75	54.60	54.70	258599
2017-07-11	54.80	55.85	54.65	55.45	161619
2017-07-12	56.10	57.80	55.40	56.65	217814
2017-07-13	56.65	57.55	56.65	57.35	381065
2017-07-14	57.30	57.65	56.05	57.00	173957
2017-07-17	56.90	57.85	56.65	57.60	212380
2017-07-18	57.20	57.20	56.00	56.25	127645
2017-07-19	56.60	57.70	56.50	57.30	112481
2017-07-20	57.40	58.10	56.65	57.60	282401
2017-07-21	57.75	57.80	56.50	57.35	260095
2017-07-24	57.15	57.30	56.35	56.80	472913
2017-07-25	53.95	54.85	52.20	53.50	759662
2017-07-26	53.25	53.95	52.65	53.80	398856
2017-07-27	53.90	54.25	52.93	53.95	429207
2017-07-28	53.90	55.35	53.45	55.20	179778
2017-07-31	55.40	55.75	53.45	54.00	288265
2017-08-01	54.10	54.80	53.10	54.55	240398
2017-08-02	54.20	54.30	53.25	53.45	248420
2017-08-03	53.50	54.35	53.30	53.35	145493
2017-08-04	53.40	54.35	53.20	54.25	122835
2017-08-07	54.25	54.55	53.85	54.20	111398
2017-08-08	54.25	54.75	52.80	52.95	117058
2017-08-09	52.70	53.60	52.05	53.00	128258
2017-08-10	52.85	53.40	51.75	51.95	163069
2017-08-11	51.30	52.45	51.05	52.25	195789
2017-08-14	52.60	52.90	51.85	51.90	347607
2017-08-15	51.80	52.60	50.70	51.20	173158
2017-08-16	51.60	51.80	51.00	51.20	194039
2017-08-17	51.10	51.45	49.90	50.15	204229
2017-08-18	49.65	50.75	49.10	50.65	158145
2017-08-21	50.60	51.40	50.25	50.85	103711
2017-08-22	50.95	51.38	50.85	51.25	159378
2017-08-23	51.05	51.65	50.80	50.90	202220
2017-08-24	51.35	52.30	50.35	50.75	138998
2017-08-25	50.90	51.46	50.70	51.10	62060
2017-08-28	51.30	51.50	50.30	51.00	167340
2017-08-29	50.40	51.35	50.30	50.85	111680
2017-08-30	51.00	52.25	50.65	52.15	110092
2017-08-31	52.45	54.10	51.45	53.85	150268
2017-09-01	53.95	54.85	53.55	54.40	100017
2017-09-05	54.30	54.80	53.90	54.70	116999
2017-09-06	54.95	55.00	54.00	54.25	217814
2017-09-07	54.35	54.90	53.85	54.80	126719
2017-09-08	54.65	56.15	54.55	56.00	216860
2017-09-11	56.30	57.10	56.10	56.95	305825
2017-09-12	57.20	58.00	56.95	57.60	119152
2017-09-13	57.45	59.93	57.45	59.15	267252
2017-09-14	59.10	59.30	58.30	58.45	153797
2017-09-15	58.45	59.10	58.15	58.45	353107
2017-09-18	58.55	58.85	58.00	58.15	128115
2017-09-19	58.45	59.15	58.05	58.45	79418
2017-09-20	58.25	59.35	58.10	58.75	97864
2017-09-21	58.95	59.05	58.40	58.40	164337
2017-09-22	58.65	60.60	58.65	59.60	330500
2017-09-25	59.45	60.90	59.45	60.15	177515
2017-09-26	60.25	61.80	60.25	61.60	116207
2017-09-27	61.95	62.10	60.55	61.50	174804
2017-09-28	61.35	61.75	60.25	61.45	136768
2017-09-29	61.45	61.75	60.60	61.10	151091
2017-10-02	61.15	62.00	60.65	61.90	248894
2017-10-03	62.15	62.65	61.60	62.30	316149
2017-10-04	62.10	62.30	61.55	61.70	84113
2017-10-05	61.60	61.95	61.15	61.80	158446
2017-10-06	61.60	62.20	61.35	61.75	118036
2017-10-09	61.75	61.75	60.40	60.65	1858143
2017-10-10	60.25	60.65	59.70	60.30	206136
2017-10-11	60.50	60.80	58.35	58.55	132477
2017-10-12	58.70	58.80	56.80	57.40	199876
2017-10-13	57.60	58.40	57.20	57.55	127947
2017-10-16	57.50	57.90	56.35	56.80	201218
2017-10-17	56.85	57.80	56.50	57.05	171465
2017-10-18	57.20	58.30	57.20	57.40	212778
2017-10-19	57.00	57.00	54.90	55.05	199340
2017-10-20	54.85	56.35	54.51	55.85	307233
2017-10-23	56.20	56.50	55.55	56.05	319424
2017-10-24	56.85	58.15	55.40	57.05	396433
2017-10-25	57.20	59.85	56.48	59.05	229861
2017-10-26	58.80	62.15	58.80	61.60	280309
2017-10-27	61.40	61.85	60.25	60.90	348148
2017-10-30	60.80	61.00	59.15	60.85	234703
2017-10-31	60.95	62.05	60.50	61.40	245456
2017-11-01	61.25	62.55	60.65	62.45	361247
2017-11-02	62.60	63.65	61.80	62.60	576466
2017-11-03	62.65	63.50	61.90	61.95	210274
2017-11-06	61.95	63.00	61.60	61.65	184752
2017-11-07	61.55	62.00	60.15	60.85	150655
2017-11-08	60.55	61.30	60.00	60.85	119197
2017-11-09	60.50	61.50	59.95	60.80	116550
2017-11-10	60.60	62.35	60.60	61.95	345263
2017-11-13	62.10	62.20	61.13	61.55	335129
2017-11-14	61.45	62.28	61.33	61.95	114045
2017-11-15	61.65	62.40	61.15	62.25	119280
2017-11-16	62.25	62.55	61.40	61.70	206088
2017-11-17	61.80	62.45	61.15	61.75	243651
2017-11-20	61.85	62.30	61.55	62.25	183851
2017-11-21	61.75	63.80	61.35	63.75	206278
2017-11-22	63.30	64.45	63.30	64.25	251931
2017-11-24	64.25	64.50	63.40	63.60	96438
2017-11-27	63.70	64.60	63.70	64.30	320748
2017-11-28	64.60	65.45	64.15	65.25	214277
2017-11-29	65.35	68.30	65.35	67.40	269989
2017-11-30	67.70	68.25	65.70	65.80	146612
2017-12-01	65.90	66.55	64.60	66.25	120812
2017-12-04	66.75	68.15	66.75	67.65	299824
2017-12-05	68.70	68.70	66.70	67.00	167726
2017-12-06	67.65	67.65	66.00	66.50	86426
2017-12-07	66.80	66.85	65.43	66.50	228144
2017-12-08	66.10	68.10	65.35	67.75	216590
2017-12-11	67.70	68.05	66.75	67.55	356025
2017-12-12	67.10	68.10	66.05	66.45	333037
2017-12-13	65.00	67.00	64.75	65.85	170849
2017-12-14	65.25	66.60	62.95	63.50	348850
2017-12-15	63.90	65.50	63.90	65.05	335717
2017-12-18	65.65	66.80	65.25	66.45	237616
2017-12-19	66.75	66.75	64.90	65.15	157922
2017-12-20	65.30	66.00	65.00	65.30	773126
2017-12-21	65.35	66.10	64.50	64.70	139005
2017-12-22	64.90	65.00	63.85	64.45	554937
2017-12-26	64.40	65.08	63.95	64.35	129914
2017-12-27	64.30	64.85	64.15	64.65	498132
2017-12-28	64.75	65.65	64.50	65.50	236768
2017-12-29	65.50	65.85	63.90	64.00	296970
2018-01-02	64.30	64.50	62.80	63.25	243795
2018-01-03	63.25	63.95	62.70	63.50	152508
2018-01-04	63.85	64.55	62.50	64.10	266877
2018-01-05	64.15	66.65	64.00	66.55	323856
2018-01-08	66.95	70.85	66.95	70.80	367864
2018-01-09	71.00	71.63	70.00	71.05	410974
2018-01-10	70.90	72.10	70.75	71.10	178292
2018-01-11	71.30	74.70	71.20	74.65	238864
2018-01-12	74.70	76.15	74.50	75.30	227509
2018-01-16	75.85	76.40	72.55	73.00	188008
2018-01-17	73.05	73.65	72.48	72.60	127635
2018-01-18	72.80	73.15	71.95	72.85	227357
2018-01-19	72.95	74.20	72.23	73.90	252727
2018-01-22	73.80	75.10	73.60	75.05	168772
2018-01-23	74.85	75.50	73.85	75.20	251021
2018-01-24	75.50	76.05	74.35	75.85	214377
2018-01-25	76.35	76.35	74.50	75.15	209394
2018-01-26	75.50	75.70	74.50	75.55	140326
2018-01-29	75.30	75.85	74.75	75.35	193401
2018-01-30	75.05	75.25	73.70	74.20	161396
2018-01-31	74.55	74.90	72.00	72.65	166324
2018-02-01	72.70	73.15	71.45	71.85	226041
2018-02-02	71.45	71.65	68.40	68.50	237765
2018-02-05	67.80	68.60	65.45	65.60	276881
2018-02-06	64.00	68.30	63.50	67.75	309933
2018-02-07	68.55	69.50	67.70	68.50	283536
2018-02-08	69.10	71.05	67.70	67.75	351763
2018-02-09	68.20	70.10	66.85	69.15	258596
2018-02-12	69.30	70.60	68.00	69.15	197722
2018-02-13	68.65	69.05	66.95	67.90	108698
2018-02-14	67.25	68.85	67.05	68.40	149667
2018-02-15	69.10	69.30	67.00	68.55	224816
2018-02-16	68.35	69.60	68.10	68.80	143662
2018-02-20	68.60	69.75	67.85	67.95	110811
2018-02-21	68.25	69.60	67.40	67.50	179783
2018-02-22	67.50	68.50	67.15	67.60	190726
2018-02-23	68.00	69.00	67.70	68.90	189561
2018-02-26	69.25	69.55	68.35	69.30	222570
2018-02-27	69.40	69.90	67.35	67.80	250661
2018-02-28	68.20	68.90	65.80	65.85	213652
2018-03-01	65.70	66.40	64.15	64.95	195152
2018-03-02	64.50	66.45	64.00	66.15	139476
2018-03-05	65.60	67.60	65.50	67.10	130419
2018-03-06	67.35	68.55	67.05	68.30	139484
2018-03-07	67.75	68.30	66.95	67.95	117798
2018-03-08	68.20	68.35	67.15	67.60	127493
2018-03-09	68.20	69.80	67.55	69.65	84863
2018-03-12	69.75	70.00	68.50	68.75	174023
2018-03-13	69.25	69.70	68.30	68.40	118832
2018-03-14	69.30	69.95	68.55	69.05	161415
2018-03-15	69.50	70.30	68.50	68.65	200605
2018-03-16	68.75	69.45	68.40	69.05	387559
2018-03-19	68.85	69.15	67.40	68.40	214982
2018-03-20	66.45	66.45	63.65	64.60	488076
2018-03-21	64.80	66.15	64.50	65.40	114880
2018-03-22	64.65	65.85	64.15	64.15	149893
2018-03-23	64.40	65.10	63.90	63.90	158562
2018-03-26	64.80	65.65	63.95	65.45	128252
2018-03-27	65.70	66.30	64.40	64.70	136970
2018-03-28	64.65	67.10	64.43	65.55	189052
2018-03-29	65.90	67.80	65.85	67.50	231057
2018-04-02	67.50	67.70	63.40	63.65	161309
2018-04-03	64.05	65.20	63.90	64.50	190607
2018-04-04	62.95	66.60	62.95	66.35	149783
2018-04-05	66.85	67.85	66.20	67.80	171052
2018-04-06	67.40	68.45	65.95	66.50	275892
2018-04-09	67.30	68.10	65.25	65.30	148381
2018-04-10	65.95	68.35	65.87	68.00	218422
2018-04-11	67.40	68.00	66.50	67.05	145598
2018-04-12	66.10	67.80	66.10	67.25	114104
2018-04-13	66.70	67.10	65.85	66.65	154034
2018-04-16	67.20	68.85	66.70	68.10	172590
2018-04-17	68.60	69.25	68.30	69.05	146882
2018-04-18	69.20	70.35	68.90	68.95	195839
2018-04-19	68.50	69.35	67.35	67.50	147791
2018-04-20	67.45	67.55	65.95	66.20	105409
2018-04-23	66.40	67.80	66.10	67.65	136135
2018-04-24	71.25	73.45	68.55	69.30	260601
2018-04-25	70.35	71.35	69.95	70.40	245322
2018-04-26	75.00	75.00	68.10	69.20	177389
2018-04-27	69.15	69.50	68.05	68.75	218928
2018-04-30	69.05	69.40	67.00	67.05	144417
2018-05-01	66.90	68.85	65.70	68.50	162249
2018-05-02	68.50	70.05	67.90	69.20	158178
2018-05-03	68.70	69.65	68.00	69.50	199512
2018-05-04	69.25	71.33	69.25	70.55	274810
2018-05-07	70.65	70.65	68.35	69.10	178733
2018-05-08	69.05	70.25	68.95	69.65	131189
2018-05-09	69.90	70.08	68.30	69.75	180667
2018-05-10	68.50	69.80	68.20	68.90	195271
2018-05-11	68.85	70.10	68.75	70.00	164351
2018-05-14	70.35	71.10	69.75	70.40	178450
2018-05-15	70.15	70.55	69.50	70.00	213359
2018-05-16	70.20	71.40	70.05	70.45	402497
2018-05-17	70.50	71.50	69.70	70.60	316627
2018-05-18	69.85	70.65	68.40	69.70	189462
2018-05-21	70.15	71.00	69.90	70.80	129098
2018-05-22	71.35	71.70	68.70	68.95	204407
2018-05-23	69.40	69.90	68.45	68.85	135723
2018-05-24	68.85	70.55	68.60	70.15	161416
2018-05-25	69.95	70.75	68.00	69.95	111532
2018-05-29	69.60	70.15	68.90	69.20	161174
2018-05-30	69.95	70.70	69.45	70.20	171153
2018-05-31	70.45	70.45	68.70	69.55	166631
2018-06-01	69.10	71.25	67.05	70.20	155979
2018-06-04	70.60	71.10	69.95	71.00	146609
2018-06-05	70.80	72.65	70.80	72.25	159919
2018-06-06	72.60	73.70	72.00	73.50	144193
2018-06-07	73.75	74.85	73.30	73.60	147901
2018-06-08	73.30	74.30	72.75	74.20	82439
2018-06-11	74.35	75.50	74.25	75.15	123773
2018-06-12	76.30	76.30	73.90	74.50	257161
2018-06-13	74.55	74.73	72.70	72.75	108546
2018-06-14	72.95	73.80	72.25	73.15	135402
2018-06-15	72.85	74.55	72.50	73.55	211467
2018-06-18	73.20	74.75	73.20	74.15	202505
2018-06-19	73.43	75.00	73.40	74.95	274644
2018-06-20	75.50	76.50	74.60	75.80	164996
2018-06-21	75.90	75.90	74.97	75.20	150242
2018-06-22	76.15	76.20	74.18	74.80	400242
2018-06-25	74.10	74.15	71.85	72.55	218471
2018-06-26	72.75	72.90	71.85	72.50	124699
2018-06-27	72.45	72.45	70.80	70.80	144042
2018-06-28	69.25	70.55	69.25	70.15	145417
2018-06-29	70.40	70.40	68.45	68.55	192828
2018-07-02	68.10	68.80	67.56	68.80	287007
2018-07-03	69.20	70.58	69.10	69.70	81750
2018-07-05	70.20	70.75	69.00	70.40	197659
2018-07-06	70.50	70.75	69.90	70.45	183523
2018-07-09	70.65	72.50	70.60	72.40	167376
2018-07-10	75.95	75.95	69.50	70.60	239105
2018-07-11	69.90	70.85	68.50	68.65	151717
2018-07-12	68.65	69.05	67.00	67.45	180243
2018-07-13	67.70	68.55	67.15	67.35	356929
2018-07-16	67.65	68.10	66.40	67.80	339317
2018-07-17	67.60	70.10	67.60	68.75	232241
2018-07-18	67.00	69.85	66.50	69.80	304803
2018-07-19	69.60	70.30	68.95	69.40	135752
2018-07-20	69.25	69.45	68.20	69.35	202073
2018-07-23	69.25	69.65	68.55	69.35	153767
2018-07-24	70.65	73.35	69.40	69.95	327816
2018-07-25	69.95	70.45	67.80	68.65	487428
2018-07-26	68.95	70.30	67.20	68.20	943815
2018-07-27	68.30	69.30	67.95	68.15	256037
2018-07-30	68.15	70.65	68.15	70.60	195148
2018-07-31	70.70	70.70	69.50	70.30	245468
2018-08-01	70.30	70.80	68.30	70.70	253753
2018-08-02	70.20	71.95	70.20	71.30	173738
2018-08-03	71.65	72.85	71.65	72.85	262051
2018-08-06	72.80	74.30	72.75	74.05	269433
2018-08-07	74.15	74.95	73.95	74.50	203806
2018-08-08	74.40	75.60	74.15	75.45	153867
2018-08-09	75.55	75.90	74.85	75.40	192211
2018-08-10	74.80	75.25	74.50	75.00	190359
2018-08-13	75.30	75.30	74.40	74.55	228385
2018-08-14	74.70	75.85	74.55	75.00	224294
2018-08-15	74.95	74.95	73.80	74.40	239404
2018-08-16	75.40	75.65	74.25	74.40	181382
2018-08-17	74.45	74.80	74.15	74.75	121254
2018-08-20	75.05	76.35	74.99	76.05	118478
2018-08-21	76.25	77.75	76.25	77.40	155004
2018-08-22	77.50	77.75	76.20	76.95	157142
2018-08-23	76.95	77.00	75.45	75.75	120361
2018-08-24	75.75	76.20	74.90	75.35	84581
2018-08-27	75.35	76.05	75.35	75.60	153973
2018-08-28	75.80	76.20	75.50	76.00	70740
2018-08-29	75.90	76.30	74.85	76.05	102109
2018-08-30	76.20	76.20	74.60	74.80	98203
2018-08-31	74.35	74.90	73.95	74.50	101493
2018-09-04	74.65	75.15	73.75	74.45	154765
2018-09-05	74.35	74.50	73.20	73.30	75300
2018-09-06	73.40	73.50	71.55	71.65	114542
2018-09-07	71.40	72.30	70.75	71.90	253938
2018-09-10	72.55	73.95	72.50	72.75	175759
2018-09-11	72.75	73.35	72.20	72.75	151230
2018-09-12	72.90	72.90	71.45	71.70	263433
2018-09-13	71.90	72.50	71.75	71.80	108861
2018-09-14	71.75	73.45	71.70	73.20	253478
2018-09-17	73.20	73.50	71.05	71.35	194848
2018-09-18	71.05	71.40	70.45	70.75	333420
2018-09-19	70.75	72.05	70.75	72.00	211962
2018-09-20	72.30	72.65	71.90	72.60	135740
2018-09-21	72.60	73.00	72.00	72.25	467799
2018-09-24	72.20	72.80	70.45	71.20	223261
2018-09-25	71.20	71.20	69.60	70.15	316423
2018-09-26	70.35	70.90	69.80	70.00	159317
2018-09-27	70.20	70.20	69.55	70.00	116315
2018-09-28	70.00	70.15	68.65	68.75	135903
2018-10-01	69.15	69.78	67.90	68.26	224184
2018-10-02	68.25	68.47	66.93	67.05	181962
2018-10-03	65.90	67.05	65.70	65.83	274245
2018-10-04	65.65	65.71	64.18	64.27	267071
2018-10-05	64.18	64.55	62.47	63.18	199033
2018-10-08	62.98	63.83	62.46	63.54	181323
2018-10-09	63.62	63.89	62.80	63.06	345836
2018-10-10	63.04	63.32	61.71	61.79	323510
2018-10-11	61.90	62.51	60.12	60.19	293382
2018-10-12	60.96	61.20	58.75	59.94	370725
2018-10-15	59.82	61.22	59.82	60.30	600135
2018-10-16	60.75	61.50	59.31	61.20	386311
2018-10-17	61.29	61.55	59.51	60.72	587620
2018-10-18	60.47	60.56	58.92	59.04	656688
2018-10-19	58.60	60.85	58.60	59.76	252375
2018-10-22	59.77	60.28	58.92	59.55	678956
2018-10-23	67.29	70.00	64.72	66.23	883872
2018-10-24	66.85	68.58	65.74	65.92	1003192
2018-10-25	66.27	67.69	65.75	67.01	470778
2018-10-26	66.21	68.92	65.74	67.61	242512
2018-10-29	67.96	68.71	63.99	65.05	789991
2018-10-30	64.95	65.92	64.06	65.09	654320
2018-10-31	65.67	65.70	63.24	65.10	442980
2018-11-01	65.01	68.23	65.01	68.21	239625
2018-11-02	68.66	68.89	67.35	68.12	247778
2018-11-05	68.35	68.71	66.73	67.23	238221
2018-11-06	67.01	67.83	66.64	67.26	157543
2018-11-07	67.06	68.59	66.17	67.83	170254
2018-11-08	67.82	69.40	67.53	69.00	119087
2018-11-09	68.65	68.98	67.04	67.96	152446
2018-11-12	67.96	68.73	67.64	67.93	224484
2018-11-13	68.64	69.69	68.36	68.64	144479
2018-11-14	69.59	70.66	68.12	68.66	189075
2018-11-15	68.36	69.55	66.68	69.46	232065
2018-11-16	68.76	69.43	67.72	69.03	656667
2018-11-19	69.03	69.78	68.69	69.12	210234
2018-11-20	68.02	69.83	66.89	67.21	284128
2018-11-21	67.67	69.47	67.67	68.42	91911
2018-11-23	68.00	70.65	68.00	69.90	48419
2018-11-26	70.69	71.96	69.99	71.51	471217
2018-11-27	71.02	72.30	69.93	70.10	133038
2018-11-28	70.46	71.44	68.58	70.84	556058
2018-11-29	70.80	71.74	68.94	69.07	297437
2018-11-30	69.07	69.86	68.66	69.12	253302
2018-12-03	70.10	71.03	69.17	70.14	250754
2018-12-04	70.14	70.15	65.50	66.35	348473
2018-12-06	64.98	66.06	63.57	65.95	229540
2018-12-07	65.53	66.24	63.96	64.35	192210
2018-12-10	64.53	64.53	62.40	63.48	377962
2018-12-11	64.55	65.16	62.94	63.92	164082
2018-12-12	64.20	65.98	64.07	64.66	165130
2018-12-13	64.59	65.52	64.08	65.09	225468
2018-12-14	64.68	66.81	64.68	66.31	277397
2018-12-17	66.13	68.02	65.06	66.94	370934
2018-12-18	67.53	68.15	66.36	66.38	283463
2018-12-19	66.70	67.36	64.22	64.43	194283
2018-12-20	64.54	65.41	63.48	64.46	174039
2018-12-21	64.46	66.68	62.44	62.50	740548
2018-12-24	62.33	62.71	61.47	62.30	162799
2018-12-26	62.24	65.04	62.19	64.86	137802
2018-12-27	64.01	64.84	62.69	64.80	239609
2018-12-28	64.94	66.32	64.80	65.71	121226
2018-12-31	65.97	66.76	65.07	66.66	111051
2019-01-02	65.71	68.46	65.71	68.12	252935
2019-01-03	67.70	68.50	66.77	67.84	154084
2019-01-04	68.57	69.18	67.67	68.47	227180
2019-01-07	67.90	71.07	67.90	70.66	321297
2019-01-08	71.20	71.20	69.10	69.83	459163
2019-01-09	70.06	71.20	70.00	70.59	124918
2019-01-10	69.51	69.58	67.64	68.96	316106
2019-01-11	68.76	70.19	67.88	69.64	145467
2019-01-14	69.13	69.90	68.32	69.12	217109
2019-01-15	69.17	70.09	67.82	69.39	217454
2019-01-16	69.23	70.21	69.10	70.02	125844
2019-01-17	69.92	72.13	69.69	71.09	196607
2019-01-18	71.78	72.84	71.51	72.63	436862
2019-01-22	72.16	72.58	69.99	70.52	150559
2019-01-23	70.72	70.98	68.98	69.32	167028
2019-01-24	69.33	69.70	68.21	68.92	247463
2019-01-25	69.47	70.39	69.04	69.88	93451
2019-01-28	68.76	70.58	68.63	69.56	101656
2019-01-29	69.68	69.68	68.64	69.10	79103
2019-01-30	69.39	70.37	68.74	70.22	191565
2019-01-31	69.84	70.99	69.53	70.65	264851
2019-02-01	70.48	70.69	69.80	70.51	277599
2019-02-04	70.58	72.22	69.81	72.15	252706
2019-02-05	72.49	72.86	71.38	72.46	139629
2019-02-06	75.10	75.82	71.36	73.63	333953
2019-02-07	73.62	73.62	68.58	69.18	223429
2019-02-08	69.18	69.66	68.67	69.02	221781
2019-02-11	69.03	69.58	67.91	69.02	151487
2019-02-12	69.40	70.00	68.90	69.98	160392
2019-02-13	70.30	71.02	69.58	70.62	152244
2019-02-14	69.83	70.67	69.20	69.99	211199
2019-02-15	70.60	72.20	70.18	71.90	182581
2019-02-19	70.65	72.00	69.85	70.80	150286
2019-02-20	70.96	73.29	70.92	72.95	143532
2019-02-21	72.95	73.09	70.50	71.00	158737
2019-02-22	70.93	71.92	70.02	70.37	121616
2019-02-25	70.69	71.26	70.12	70.78	219886
2019-02-26	71.13	71.68	70.16	71.38	95834
2019-02-27	71.45	72.75	71.45	71.57	158336
2019-02-28	71.50	72.67	70.24	71.79	105913
2019-03-01	72.55	73.23	70.66	71.19	174128
2019-03-04	71.22	71.22	68.57	68.76	213844
2019-03-05	69.22	69.22	67.60	68.04	189758
2019-03-06	67.84	68.13	66.69	66.99	294134
2019-03-07	66.99	67.59	65.54	66.39	164840
2019-03-08	65.95	67.30	65.77	67.03	184347
2019-03-11	66.86	67.94	66.68	67.63	118797
2019-03-12	68.08	68.24	67.38	68.00	111773
2019-03-13	68.24	69.48	68.24	69.00	143187
2019-03-14	68.52	68.72	67.79	67.85	83488
2019-03-15	68.37	69.28	67.99	68.29	280277
2019-03-18	68.20	69.26	67.64	68.94	120323
2019-03-19	69.26	69.50	68.16	68.43	131001
2019-03-20	68.34	69.34	67.92	68.08	134858
2019-03-21	67.88	69.53	67.88	69.31	129707
2019-03-22	69.38	69.46	66.84	66.89	168298
2019-03-25	66.71	68.76	66.46	67.94	136102
2019-03-26	68.00	69.40	67.27	68.57	120246
2019-03-27	68.54	69.93	68.54	69.62	143133
2019-03-28	69.91	70.91	68.10	68.58	240370
2019-03-29	68.89	69.98	68.63	69.36	271618
2019-04-01	69.91	71.09	69.37	70.95	148154
2019-04-02	71.10	71.15	69.64	70.22	158180
2019-04-03	70.72	71.89	70.46	71.36	159323
2019-04-04	71.31	72.93	71.00	72.83	147921
2019-04-05	73.11	73.40	71.35	71.61	109399
2019-04-08	71.45	72.75	70.99	72.16	116395
2019-04-09	71.80	72.33	71.27	71.74	104915
2019-04-10	71.77	72.69	71.09	72.64	143234
2019-04-11	72.60	73.37	72.47	73.10	135310
2019-04-12	73.46	75.56	73.42	75.35	191548
2019-04-15	75.29	75.90	74.74	75.39	179874
2019-04-16	75.56	76.77	75.45	76.40	181474
2019-04-17	76.76	77.41	75.62	75.87	152370
2019-04-18	75.67	76.04	74.56	75.65	141956
2019-04-22	75.64	75.64	72.64	73.30	143276
2019-04-23	77.93	82.30	75.42	76.83	319759
2019-04-24	79.00	80.86	78.12	79.44	348841
2019-04-25	79.44	80.09	77.82	79.02	162054
2019-04-26	79.44	81.48	79.20	81.05	128055
2019-04-29	80.79	81.35	78.95	79.67	172289
2019-04-30	79.82	80.78	79.18	80.18	171062
2019-05-01	80.25	80.93	79.12	79.18	208260
2019-05-02	79.06	79.64	78.45	79.07	89723
2019-05-03	79.22	80.57	79.12	80.45	81596
2019-05-06	79.53	81.17	79.53	80.58	115923
2019-05-07	80.17	80.29	79.01	79.80	86793
2019-05-08	79.76	80.63	79.35	79.84	84219
2019-05-09	78.98	80.45	78.34	80.26	124218
2019-05-10	79.76	80.45	78.55	80.25	98155
2019-05-13	79.03	79.41	77.77	78.52	162521
2019-05-14	78.43	79.69	78.39	79.67	116415
2019-05-15	78.98	80.13	78.73	79.62	76007
2019-05-16	79.79	81.00	79.46	79.63	102955
2019-05-17	79.05	80.29	78.49	78.57	116679
2019-05-20	78.10	78.87	77.78	77.98	82332
2019-05-21	78.11	79.11	77.70	78.66	102498
2019-05-22	78.78	78.78	77.11	77.63	82369
2019-05-23	77.44	78.16	76.72	77.80	79084
2019-05-24	77.84	79.19	77.84	78.58	53391
2019-05-28	78.65	79.20	77.01	77.19	131653
2019-05-29	76.76	77.04	74.89	76.90	78900
2019-05-30	77.13	77.79	76.41	76.92	86029
2019-05-31	75.82	76.86	74.10	74.19	176380
2019-06-03	74.21	77.96	74.21	77.25	159254
2019-06-04	78.06	81.48	77.66	79.67	276795
2019-06-05	80.52	80.99	77.57	77.80	104188
2019-06-06	77.56	78.09	75.69	76.95	107102
2019-06-07	77.50	78.45	77.50	77.95	115607
2019-06-10	78.43	79.50	78.32	78.88	79389
2019-06-11	79.21	80.49	79.05	79.40	162892
2019-06-12	79.36	79.61	77.69	79.21	82309
2019-06-13	79.87	80.37	78.66	80.36	100627
2019-06-14	80.41	81.01	79.73	79.81	85194
2019-06-17	79.79	81.16	79.79	80.59	122830
2019-06-18	81.03	82.90	81.03	82.73	125776
2019-06-19	82.76	82.83	81.52	82.14	109040
2019-06-20	83.37	84.09	82.08	83.16	145901
2019-06-21	83.16	83.85	81.71	81.75	294208
2019-06-24	81.75	82.04	80.29	80.50	141157
2019-06-25	80.42	81.57	80.24	81.10	165625
2019-06-26	81.31	83.38	80.81	82.50	125117
2019-06-27	82.66	84.00	82.33	83.94	138815
2019-06-28	84.16	85.66	83.67	84.34	244751
2019-07-01	85.69	87.16	83.26	84.15	154992
2019-07-02	84.10	85.05	82.78	84.52	127394
2019-07-03	85.03	85.56	84.46	84.97	39416
2019-07-05	84.93	85.03	83.79	83.91	59237
2019-07-08	83.60	83.79	82.44	82.97	110763
2019-07-09	83.47	84.77	82.68	84.49	116315
2019-07-10	84.83	85.59	83.45	83.83	106532
2019-07-11	84.43	84.78	83.71	84.16	97428
2019-07-12	84.41	85.57	84.07	84.50	113787
2019-07-15	84.59	85.34	82.87	83.72	99738
2019-07-16	83.42	84.42	82.80	84.05	79305
2019-07-17	83.91	84.35	83.23	84.21	76962
2019-07-18	84.35	84.79	83.51	84.15	83380
2019-07-19	84.47	85.41	84.40	84.44	90507
2019-07-22	84.43	85.43	83.82	84.49	65025
2019-07-23	84.91	86.94	84.73	86.68	99949
2019-07-24	86.52	90.63	85.73	90.48	178556
2019-07-25	90.19	90.96	88.85	89.76	120527
2019-07-26	88.95	93.93	88.95	89.50	329527
2019-07-29	88.76	95.14	88.76	94.52	260746
2019-07-30	94.00	94.00	91.42	92.97	236528
2019-07-31	93.00	93.99	91.55	92.08	171458
2019-08-01	92.86	93.99	89.13	91.48	200295
2019-08-02	91.20	92.91	91.01	92.16	134198
2019-08-05	89.71	91.64	89.71	91.17	138029
2019-08-06	91.00	93.41	91.00	92.85	142266
2019-08-07	91.83	92.82	90.13	91.90	137429
2019-08-08	92.31	93.89	92.25	92.93	111433
2019-08-09	92.13	93.20	91.20	92.56	68806
2019-08-12	92.34	93.43	91.01	91.46	101996
2019-08-13	91.11	94.86	91.11	92.45	160335
2019-08-14	90.61	91.44	88.96	89.44	187402
2019-08-15	89.84	89.84	87.46	88.76	142845
2019-08-16	89.06	91.10	89.06	90.07	100648
2019-08-19	91.03	91.87	90.64	90.96	93672
2019-08-20	90.79	91.64	90.00	90.49	89440
2019-08-21	91.39	91.57	90.20	90.57	120402
2019-08-22	90.93	92.03	90.37	91.25	88062
2019-08-23	90.73	91.82	88.35	88.74	103384
2019-08-26	89.58	91.00	89.24	90.49	140998
2019-08-27	91.20	92.01	90.06	90.35	100118
2019-08-28	89.90	93.17	89.90	92.63	135484
2019-08-29	93.63	94.50	93.10	93.34	109426
2019-08-30	93.72	94.50	93.13	94.30	142619
2019-09-03	93.69	94.05	92.28	92.67	149962
2019-09-04	93.43	95.40	92.89	95.28	97935
2019-09-05	96.61	99.48	96.61	97.63	111378
2019-09-06	97.81	98.48	96.27	96.55	104543
2019-09-09	96.95	100.62	96.66	100.07	197231
2019-09-10	99.91	101.84	99.28	101.48	299424
2019-09-11	101.49	103.92	99.99	102.56	332392
2019-09-12	102.82	103.17	100.89	101.80	368718
2019-09-13	99.95	101.64	99.05	100.33	188658
2019-09-16	99.54	100.02	97.66	99.10	145195
2019-09-17	98.74	101.34	98.29	100.92	140802
2019-09-18	101.15	101.45	99.67	100.96	176179
2019-09-19	101.30	101.74	100.34	100.49	127490
2019-09-20	100.49	101.94	100.09	100.93	305800
2019-09-23	100.60	102.84	100.60	101.97	120915
2019-09-24	102.84	103.33	100.51	101.25	122888
2019-09-25	101.40	102.84	100.77	101.63	160179
2019-09-26	101.63	101.63	99.09	100.36	75899
2019-09-27	100.98	101.36	99.74	100.96	146177
2019-09-30	100.74	103.00	100.74	102.33	142619
2019-10-01	102.70	104.55	98.49	99.14	216380
2019-10-02	98.54	99.23	96.71	98.66	227648
2019-10-03	98.65	98.93	95.87	96.28	118418
2019-10-04	96.59	97.13	94.80	97.13	138494
2019-10-07	97.00	97.81	96.03	96.48	142597
2019-10-08	95.50	96.58	94.67	94.80	408083
2019-10-09	95.70	98.57	95.64	97.19	122288
2019-10-10	97.56	100.22	97.19	99.02	136105
2019-10-11	100.55	102.05	99.76	99.86	143488
2019-10-14	99.55	100.54	97.66	98.64	123077
2019-10-15	98.87	99.84	97.95	99.50	389139
2019-10-16	99.58	101.33	99.25	100.25	93395
2019-10-17	100.40	101.60	100.02	101.13	135341
2019-10-18	100.58	104.55	100.56	103.32	135662
2019-10-21	104.34	106.37	104.34	105.98	212182
2019-10-22	99.15	99.51	90.28	96.64	763654
2019-10-23	97.44	99.95	96.57	99.34	226857
2019-10-24	99.92	103.69	99.69	103.29	277488
2019-10-25	103.15	104.14	102.63	102.93	144106
2019-10-28	103.57	106.52	102.73	104.48	137455
2019-10-29	104.59	105.47	103.54	104.50	116134
2019-10-30	104.30	105.16	103.28	103.46	89400
2019-10-31	103.74	103.74	101.36	103.13	107039
2019-11-01	103.92	107.45	103.89	107.40	409339
2019-11-04	108.36	108.64	106.84	108.14	173526
2019-11-05	108.89	109.75	108.38	109.09	279167
2019-11-06	109.26	109.26	107.68	107.77	113998
2019-11-07	108.97	109.20	107.90	108.13	126102
2019-11-08	108.15	109.62	107.61	109.06	97006
2019-11-11	108.24	110.09	107.06	109.85	68535
2019-11-12	109.55	111.71	108.00	109.33	309665
2019-11-13	108.51	109.24	107.61	108.56	132456
2019-11-14	109.21	111.36	108.46	109.42	134128
2019-11-15	110.18	110.83	109.47	110.00	103793
2019-11-18	110.36	111.50	110.33	110.35	228394
2019-11-19	111.02	111.06	109.43	109.50	245497
2019-11-20	109.53	110.56	107.83	108.40	148779
2019-11-21	109.07	109.44	107.08	108.93	200860
2019-11-22	109.17	110.98	108.22	109.69	214844
2019-11-25	110.19	111.87	109.99	111.14	100656
2019-11-26	110.83	112.21	110.02	111.67	198406
2019-11-27	112.04	113.01	111.45	112.52	182082
2019-11-29	112.25	112.72	110.84	110.84	38756
2019-12-02	110.84	111.00	109.09	109.95	133238
2019-12-03	108.75	109.39	108.26	108.60	184799
2019-12-04	109.38	112.13	109.38	109.84	187096
2019-12-05	110.38	112.25	109.35	109.49	166175
2019-12-06	110.80	112.08	110.72	110.92	193140
2019-12-09	110.45	111.31	110.05	110.10	219212
2019-12-10	110.18	110.82	109.27	110.15	227932
2019-12-11	110.60	114.89	110.02	114.53	153692
2019-12-12	114.75	123.45	114.75	122.67	316119
2019-12-13	122.67	122.67	114.97	116.67	245058
2019-12-16	117.25	117.97	115.06	115.71	198759
2019-12-17	115.88	117.83	115.47	117.75	105172
2019-12-18	117.87	119.07	115.71	117.89	177641
2019-12-19	118.18	119.23	117.31	118.74	104879
2019-12-20	118.89	119.13	117.83	117.92	246958
2019-12-23	117.68	117.71	113.56	114.12	104793
2019-12-24	114.14	114.69	113.07	114.45	51330
2019-12-26	114.91	114.91	113.01	114.05	42611
2019-12-27	113.97	114.37	113.08	113.55	147891
2019-12-30	113.82	113.82	111.60	112.29	98459
2019-12-31	111.95	113.12	111.40	111.79	122773
2020-01-02	112.69	112.69	110.32	111.33	161332
2020-01-03	109.66	110.03	107.89	108.39	189954
2020-01-06	107.89	108.29	107.01	107.74	523282
2020-01-07	106.89	107.10	103.50	103.79	233862
2020-01-08	104.17	105.56	102.87	103.13	158184
2020-01-09	103.74	103.74	100.01	100.60	296346
2020-01-10	101.02	101.76	100.19	100.28	298156
2020-01-13	100.55	103.17	100.09	102.35	477762
2020-01-14	101.86	103.63	101.46	101.88	230150
2020-01-15	101.95	102.37	100.64	101.24	214349
2020-01-16	101.73	103.01	101.73	102.50	179784
2020-01-17	103.02	103.50	102.07	102.26	136792
2020-01-21	102.00	103.46	101.81	102.93	156126
2020-01-22	102.95	103.17	100.31	100.99	247719
2020-01-23	100.59	102.78	99.64	102.30	195021
2020-01-24	102.52	102.52	99.44	99.74	126337
2020-01-27	97.81	101.16	97.41	100.06	101801
2020-01-28	100.46	101.41	99.67	100.29	99268
2020-01-29	100.76	101.70	99.40	99.56	126235
2020-01-30	98.28	99.70	98.01	99.43	107309
2020-01-31	99.21	99.62	96.09	96.45	212726
2020-02-03	100.76	103.60	98.36	99.26	408881
2020-02-04	99.09	100.29	95.23	95.66	251810
2020-02-05	96.57	97.65	94.96	96.33	285918
2020-02-06	96.60	97.10	93.89	94.14	169269
2020-02-07	93.89	94.40	92.25	93.67	177993
2020-02-10	93.50	94.86	92.71	94.86	194062
2020-02-11	96.75	100.50	96.75	100.00	366443
2020-02-12	100.49	100.91	92.90	97.01	323363
2020-02-13	96.26	97.95	95.39	96.89	187297
2020-02-14	97.28	97.40	95.15	95.70	133019
2020-02-18	95.79	97.40	95.79	96.40	211561
2020-02-19	97.03	99.56	96.12	98.90	176887
2020-02-20	98.55	100.03	98.35	99.74	236376
2020-02-21	99.89	100.47	99.05	99.49	179043
2020-02-24	96.05	98.58	95.89	97.90	235178
2020-02-25	97.99	98.26	96.23	97.00	248782
2020-02-26	97.48	97.66	94.08	94.81	295030
2020-02-27	92.86	94.51	90.07	90.08	250105
2020-02-28	87.29	89.08	85.51	88.64	299109
2020-03-02	88.90	93.11	86.55	93.03	364017
2020-03-03	93.25	95.57	90.35	91.61	245492
2020-03-04	92.39	94.41	91.25	94.14	194165
2020-03-05	92.01	92.17	87.51	88.62	183550
2020-03-06	85.11	87.36	84.42	87.02	231477
2020-03-09	82.22	84.08	78.95	80.21	332502
2020-03-10	83.12	83.12	75.18	81.35	277814
2020-03-11	74.85	76.90	70.29	72.41	358173
2020-03-12	65.16	66.85	58.69	58.70	298107
2020-03-13	61.84	61.84	52.95	55.11	317342
2020-03-16	42.62	52.87	42.62	46.39	345306
2020-03-17	46.77	50.86	43.19	48.11	484523
2020-03-18	44.59	44.96	41.41	44.62	618421
2020-03-19	43.78	52.57	39.36	48.98	531661
2020-03-20	48.92	53.57	48.48	50.60	590306
2020-03-23	52.61	52.89	45.19	45.82	321288
2020-03-24	48.44	53.94	47.46	53.53	403949
2020-03-25	53.82	61.19	53.34	58.67	528009
2020-03-26	61.17	62.74	58.49	60.82	388824
2020-03-27	57.77	58.94	53.82	55.50	341963
2020-03-30	55.49	57.04	53.74	55.28	361693
2020-03-31	54.60	56.44	53.42	55.23	167384
2020-04-01	52.77	53.65	45.84	47.25	645281
2020-04-02	46.56	49.19	45.54	47.00	278572
2020-04-03	46.88	46.88	41.91	42.10	304545
2020-04-06	44.38	47.98	44.38	47.65	322646
2020-04-07	50.28	52.98	48.54	49.04	276141
2020-04-08	49.92	55.38	49.86	54.34	493173
2020-04-09	56.16	62.28	56.16	60.43	414460
2020-04-13	60.48	60.60	55.53	57.04	207199
2020-04-14	58.65	60.83	57.54	60.45	366805
2020-04-15	57.56	60.13	52.98	53.20	242454
2020-04-16	53.37	54.80	51.39	53.17	315805
2020-04-17	55.63	58.29	54.65	58.12	354119
2020-04-20	56.90	56.90	54.73	54.82	211301
2020-04-21	52.62	52.95	51.14	52.00	347953
2020-04-22	53.34	54.01	50.42	52.07	293170
2020-04-23	52.49	56.57	52.29	54.50	223047
2020-04-24	54.39	59.24	54.39	58.47	309877
2020-04-27	59.26	61.23	58.85	60.63	269558
2020-04-28	63.01	65.38	62.39	63.54	324555
2020-04-29	65.95	70.94	65.64	69.48	234737
2020-04-30	67.87	68.27	65.17	67.50	284737
2020-05-01	65.51	66.19	62.76	65.73	297010
2020-05-04	64.58	66.00	64.12	65.98	267915
2020-05-05	69.09	71.77	66.46	67.45	367406
2020-05-06	68.55	69.04	63.48	64.89	339274
2020-05-07	66.08	67.42	64.98	65.40	278166
2020-05-08	68.52	69.61	67.60	69.52	226707
2020-05-11	69.22	69.22	65.79	66.78	229998
2020-05-12	67.30	67.89	63.70	63.70	246176
2020-05-13	63.05	63.05	57.10	58.54	330473
2020-05-14	56.45	60.74	56.01	60.65	325379
2020-05-15	60.20	62.35	59.74	62.30	155263
2020-05-18	67.25	71.06	67.02	70.61	228151
2020-05-19	69.95	71.95	68.16	68.80	215689
2020-05-20	70.65	72.10	70.13	70.71	234789
2020-05-21	70.58	74.78	69.26	72.97	236377
2020-05-22	73.73	74.29	70.26	72.07	113529
2020-05-26	76.08	78.26	75.67	77.39	198744
2020-05-27	79.53	81.87	77.06	79.08	303560
2020-05-28	80.02	80.05	75.84	76.21	172729
2020-05-29	74.64	75.21	72.07	72.28	213668
2020-06-01	73.28	74.59	72.00	72.75	157074
2020-06-02	73.84	75.45	73.34	74.25	154441
2020-06-03	75.98	80.16	75.98	78.89	273182
2020-06-04	77.55	81.79	76.98	80.65	183776
2020-06-05	85.95	87.87	80.97	81.50	331239
2020-06-08	83.08	86.12	81.96	82.61	553951
2020-06-09	81.07	82.86	79.72	81.52	199981
2020-06-10	80.73	81.15	76.84	78.11	250603
2020-06-11	73.45	75.25	72.30	73.93	223121
2020-06-12	77.90	78.32	73.80	76.07	403888
2020-06-15	72.57	78.30	72.57	78.05	149984
2020-06-16	82.63	83.48	78.46	79.74	124963
2020-06-17	79.62	80.78	77.75	77.93	119332
2020-06-18	76.62	79.58	76.62	78.03	178530
2020-06-19	78.95	78.95	74.50	74.98	315508
2020-06-22	73.79	76.65	72.99	75.88	201300
2020-06-23	77.13	77.32	75.36	76.61	158744
2020-06-24	75.26	75.50	72.28	73.04	163281
2020-06-25	72.32	74.56	71.96	74.36	149870
2020-06-26	73.75	75.16	72.34	73.09	481068
2020-06-29	74.74	79.03	73.10	78.45	136139
2020-06-30	77.99	78.82	76.90	77.33	106048
2020-07-01	77.72	79.08	75.22	75.35	147439
2020-07-02	77.56	79.01	76.23	76.59	102045
2020-07-06	78.88	79.95	77.45	78.41	151756
2020-07-07	82.00	85.95	81.13	85.73	534563
2020-07-08	86.54	92.06	85.81	92.01	437723
2020-07-09	91.50	92.35	86.39	88.16	277752
2020-07-10	88.74	92.10	87.56	92.00	245985
2020-07-13	92.40	95.79	90.26	90.44	344698
2020-07-14	89.95	97.23	89.95	97.09	251493
2020-07-15	100.34	101.80	98.07	101.10	280945
2020-07-16	100.34	103.86	99.52	101.18	215223
2020-07-17	101.43	101.43	97.68	99.25	168968
2020-07-20	99.30	99.76	96.71	98.24	100214
2020-07-21	99.22	100.94	99.01	99.79	174253
2020-07-22	100.29	106.23	100.29	106.04	245523
2020-07-23	106.76	109.74	105.12	106.15	507774
2020-07-24	103.23	105.63	102.47	104.58	334605
2020-07-27	105.68	109.82	104.57	108.77	366048
2020-07-28	107.54	108.20	103.00	103.54	392402
2020-07-29	104.11	105.30	101.68	104.05	257320
2020-07-30	102.11	103.32	100.24	101.58	218984
2020-07-31	101.05	102.28	97.88	100.15	298247
2020-08-03	100.37	101.89	98.71	100.79	251003
2020-08-04	100.17	102.94	100.11	102.43	353028
2020-08-05	104.12	106.09	102.35	106.08	175882
2020-08-06	105.76	106.04	103.57	103.91	174702
2020-08-07	102.88	104.27	101.78	102.51	154733
2020-08-10	102.85	103.59	100.41	100.63	288886
2020-08-11	103.13	108.08	102.12	105.46	261582
2020-08-12	106.91	112.12	106.91	110.51	236450
2020-08-13	110.03	112.54	108.24	108.31	235771
2020-08-14	107.65	109.33	107.00	108.55	99561
2020-08-17	109.22	110.22	107.78	108.92	101577
2020-08-18	109.00	110.95	107.42	109.65	225589
2020-08-19	109.73	109.80	107.18	107.65	150456
2020-08-20	106.07	107.12	105.24	105.27	81087
2020-08-21	104.23	104.70	102.47	103.09	248019
2020-08-24	105.01	105.01	102.63	104.55	163004
2020-08-25	105.18	105.30	102.65	103.88	115667
2020-08-26	104.21	104.72	99.77	100.22	170350
2020-08-27	101.43	104.13	101.21	103.74	163119
2020-08-28	105.05	108.33	104.98	108.00	152982
2020-08-31	107.35	107.98	104.49	105.79	235808
2020-09-01	105.37	108.14	104.88	108.12	167832
2020-09-02	108.31	109.77	107.75	109.67	159920
2020-09-03	109.23	110.31	104.15	105.98	190695
2020-09-04	107.57	108.05	103.21	106.32	123127
2020-09-08	104.84	109.53	103.16	107.65	254825
2020-09-09	108.43	111.64	105.42	110.82	220603
2020-09-10	112.17	112.42	107.79	107.98	133381
2020-09-11	108.39	108.98	104.32	104.61	120926
2020-09-14	105.24	107.81	104.61	107.44	107348
2020-09-15	109.01	109.01	105.56	106.71	104043
2020-09-16	107.44	107.44	101.93	102.96	185867
2020-09-17	101.27	103.66	99.49	101.09	318121
2020-09-18	102.12	103.40	98.14	98.28	407833
2020-09-21	95.53	96.02	91.52	94.11	251570
2020-09-22	95.81	99.59	95.81	98.71	159893
2020-09-23	99.89	101.18	95.87	95.93	171487
2020-09-24	94.71	95.81	93.06	93.85	188894
2020-09-25	92.96	93.86	91.65	93.14	273408
2020-09-28	94.99	98.93	94.99	98.66	178800
2020-09-29	99.17	99.17	93.79	95.50	138159
2020-09-30	95.92	98.55	95.51	97.45	225870
2020-10-01	97.53	101.01	95.99	100.30	179448
2020-10-02	97.95	105.31	97.95	103.73	209436
2020-10-05	104.26	110.37	104.26	109.88	119598
2020-10-06	112.62	121.16	111.91	112.56	313673
2020-10-07	114.05	117.45	112.13	113.71	235129
2020-10-08	115.42	116.09	113.11	115.15	132849
2020-10-09	116.11	117.33	113.71	114.70	99948
2020-10-12	114.84	115.35	112.51	113.52	101671
2020-10-13	111.94	114.26	111.18	112.63	129572
2020-10-14	116.30	116.30	111.59	112.27	162933
2020-10-15	111.38	117.56	109.79	116.64	172095
2020-10-16	116.55	116.56	113.42	114.52	235317
2020-10-19	116.49	118.97	114.40	114.66	249096
2020-10-20	116.78	120.87	115.50	120.10	418361
2020-10-21	123.00	125.00	119.90	123.00	306738
2020-10-22	123.69	123.95	117.69	119.95	164610
2020-10-23	120.51	120.51	117.10	118.94	75356
2020-10-26	117.00	117.06	113.09	116.59	136388
2020-10-27	114.79	115.50	105.52	106.04	419081
2020-10-28	103.08	107.02	102.25	106.51	299593
2020-10-29	105.60	106.41	102.57	103.04	196587
2020-10-30	102.73	103.43	99.65	102.98	293011
2020-11-02	104.86	110.02	104.86	109.51	155937
2020-11-03	111.65	115.76	111.64	114.73	156275
2020-11-04	111.13	114.21	111.00	113.50	136732
2020-11-05	114.00	117.73	114.00	115.47	158275
2020-11-06	115.77	116.99	113.56	114.19	126343
2020-11-09	121.59	126.46	120.57	122.49	431348
2020-11-10	122.99	129.57	122.75	127.18	292565
2020-11-11	127.29	127.29	120.37	122.57	148433
2020-11-12	120.54	121.13	116.29	117.65	241266
2020-11-13	118.53	121.50	118.39	119.96	88278
2020-11-16	123.31	127.21	120.38	125.40	337448
2020-11-17	124.25	126.67	123.40	125.84	137266
2020-11-18	125.40	129.78	123.88	123.95	156691
2020-11-19	123.63	124.55	120.09	120.85	109950
2020-11-20	119.88	120.71	115.50	117.04	178084
2020-11-23	118.18	122.59	116.72	121.37	183576
2020-11-24	122.56	128.76	121.43	126.58	165276
2020-11-25	125.19	127.19	118.70	120.82	143457
2020-11-27	120.75	120.75	117.94	118.33	60001
2020-11-30	117.94	117.94	112.77	112.77	200777
2020-12-01	114.87	120.72	112.76	117.76	222950
2020-12-02	119.20	123.83	115.35	122.82	421794
2020-12-03	126.51	133.53	126.51	130.60	222207
2020-12-04	130.94	138.66	130.32	137.71	187903
2020-12-07	144.88	150.00	142.16	143.39	439123
2020-12-08	141.58	141.94	137.66	139.61	211049
2020-12-09	140.38	144.69	140.38	143.97	155237
2020-12-10	142.10	143.90	140.82	141.63	215221
2020-12-11	140.01	145.07	140.01	143.44	182964
2020-12-14	145.72	148.92	139.71	139.80	240373
2020-12-15	141.30	143.56	140.96	143.19	190093
2020-12-16	142.54	145.00	142.06	144.78	246829
2020-12-17	144.61	147.77	142.86	147.65	270818
2020-12-18	147.51	147.65	142.53	142.60	595989
2020-12-21	139.40	141.95	137.43	141.46	274159
2020-12-22	141.22	142.82	136.41	137.61	213733
2020-12-23	138.95	140.65	135.60	139.79	151060
2020-12-24	140.25	140.27	137.89	139.84	38898
2020-12-28	140.44	147.67	137.16	144.49	184039
2020-12-29	144.71	145.38	137.22	139.30	129815
2020-12-30	138.99	147.57	138.99	145.94	149584
2020-12-31	145.14	147.26	141.65	145.74	114120
2021-01-04	146.53	148.78	139.00	142.70	149846
2021-01-05	142.03	148.86	141.69	147.27	143029
2021-01-06	148.49	159.96	147.20	158.62	281220
2021-01-07	157.80	162.01	155.58	161.37	103937
2021-01-08	163.08	165.76	158.52	161.81	108603
2021-01-11	160.51	164.49	160.51	163.78	90818
2021-01-12	163.52	172.32	162.58	167.55	157877
2021-01-13	165.44	166.39	160.41	162.26	102516
2021-01-14	162.52	167.23	162.22	165.38	106557
2021-01-15	162.59	164.58	159.26	162.46	370599
2021-01-19	163.95	164.02	157.51	160.39	296042
2021-01-20	160.39	168.42	160.39	167.01	394467
2021-01-21	167.35	170.04	166.87	167.30	178807
2021-01-22	164.68	166.88	160.33	162.45	171191
2021-01-25	160.51	163.62	155.32	156.83	506042
2021-01-26	158.91	158.91	154.32	155.42	326235
2021-01-27	150.09	150.09	138.24	144.64	418283
2021-01-28	146.70	148.34	139.51	146.86	372865
2021-01-29	148.34	149.39	141.12	142.61	175805
2021-02-01	142.42	152.11	142.42	151.32	300418
2021-02-02	151.90	155.55	137.96	144.44	390814
2021-02-03	145.95	147.14	138.43	146.77	189454
2021-02-04	146.77	153.62	145.26	153.24	176467
2021-02-05	155.28	156.32	151.54	155.12	194153
2021-02-08	157.14	165.34	156.17	165.00	301680
2021-02-09	164.63	165.01	157.73	164.50	211003
2021-02-10	164.16	164.16	158.44	160.98	137862
2021-02-11	160.84	163.14	156.70	159.13	147226
2021-02-12	157.13	161.68	156.84	157.99	141223
2021-02-16	158.56	161.87	155.06	157.00	226112
2021-02-17	154.76	161.31	154.26	160.65	183004
2021-02-18	160.18	161.64	155.83	157.00	88887
2021-02-19	157.87	161.96	157.87	160.90	87975
2021-02-22	161.17	166.37	160.16	163.88	94034
2021-02-23	163.23	165.79	157.46	165.00	140066
2021-02-24	166.99	171.01	164.82	170.42	153486
2021-02-25	171.56	172.90	163.48	167.60	225329
2021-02-26	168.13	172.88	164.48	169.45	133183
2021-03-01	174.04	176.22	171.23	172.15	122712
2021-03-02	172.98	172.98	167.13	167.70	160528
2021-03-03	167.89	171.02	166.65	166.94	107186
2021-03-04	166.28	169.87	161.13	167.92	160066
2021-03-05	171.40	173.10	167.18	171.65	238803
2021-03-08	174.88	180.67	169.13	180.06	380920
2021-03-09	180.17	182.10	173.52	176.72	315305
2021-03-10	177.73	189.17	176.94	186.47	196961
2021-03-11	187.87	188.84	183.44	187.94	174386
2021-03-12	190.02	191.80	185.53	191.05	114320
2021-03-15	190.38	191.22	186.53	190.50	108632
2021-03-16	188.29	191.46	187.19	190.38	145767
2021-03-17	190.21	195.64	189.34	194.26	143375
2021-03-18	195.58	201.06	191.68	193.30	221268
2021-03-19	193.69	193.69	186.76	188.54	386422
2021-03-22	188.81	190.43	182.58	186.41	149546
2021-03-23	182.65	185.43	180.00	180.36	134322
2021-03-24	183.95	185.05	180.30	181.38	217069
2021-03-25	182.76	192.95	179.16	191.49	244252
2021-03-26	192.42	199.43	190.57	199.29	206630
2021-03-29	199.42	204.12	191.05	194.09	190886
2021-03-30	194.96	203.93	194.96	201.07	223389
2021-03-31	201.34	203.81	195.51	196.50	258436
2021-04-01	196.86	198.63	192.32	196.71	90705
2021-04-05	199.66	199.66	195.45	197.37	110141
2021-04-06	196.77	199.77	195.00	196.39	75073
2021-04-07	195.80	197.64	191.54	193.24	140108
2021-04-08	193.82	195.75	190.34	195.40	142547
2021-04-09	195.40	199.75	195.17	198.49	95340
2021-04-12	199.28	199.95	195.52	199.29	186763
2021-04-13	200.35	201.49	195.72	198.77	195502
2021-04-14	200.80	213.24	200.80	209.80	360757
2021-04-15	210.20	216.88	209.86	215.17	239693
2021-04-16	216.44	216.74	206.93	208.21	140094
2021-04-19	207.57	207.57	202.99	205.64	170324
2021-04-20	205.11	206.39	198.90	201.15	196170
2021-04-21	201.98	208.03	201.55	206.74	95864
2021-04-22	208.21	210.69	203.87	205.98	149270
2021-04-23	207.97	212.58	205.77	211.33	86010
2021-04-26	213.20	214.35	206.57	207.94	169126
2021-04-27	207.00	207.93	199.21	204.73	222901
2021-04-28	207.69	207.69	202.88	204.70	109165
2021-04-29	207.80	208.00	199.99	204.12	108105
2021-04-30	202.24	203.71	197.38	198.61	286212
2021-05-03	201.00	205.34	200.12	202.22	187467
2021-05-04	200.18	206.54	198.25	205.43	100608
2021-05-05	207.61	208.45	202.09	205.59	76628
2021-05-06	206.58	209.34	203.46	209.17	92034
2021-05-07	208.52	209.95	206.73	209.02	69942
2021-05-10	209.03	212.45	204.64	205.49	105463
2021-05-11	201.80	202.25	193.90	200.54	184681
2021-05-12	198.56	200.94	192.28	197.66	211840
2021-05-13	197.44	201.43	194.23	199.84	139750
2021-05-14	202.48	210.59	201.46	209.85	97744
2021-05-17	209.47	210.63	206.14	206.49	148435
2021-05-18	205.90	207.65	201.51	201.75	119309
2021-05-19	197.71	198.11	192.88	196.65	215977
2021-05-20	195.54	198.64	192.53	193.35	96583
2021-05-21	198.12	200.44	195.40	197.30	134652
2021-05-24	198.65	199.81	196.43	197.11	113354
2021-05-25	198.99	201.98	193.66	193.84	106029
2021-05-26	195.33	197.94	194.39	195.66	123771
2021-05-27	198.72	202.90	197.85	199.46	143729
2021-05-28	201.04	201.04	193.92	198.29	119357
2021-06-01	201.22	205.71	199.31	204.90	153178
2021-06-02	205.81	205.81	192.50	193.03	136680
2021-06-03	192.67	192.80	188.20	190.02	172648
2021-06-04	190.33	190.53	183.62	184.09	136678
2021-06-07	184.00	185.25	180.14	181.82	105739
2021-06-08	181.36	185.05	180.86	183.07	126234
2021-06-09	182.98	183.13	179.36	179.78	110119
2021-06-10	181.17	181.66	175.26	175.26	161721
2021-06-11	176.27	178.57	175.69	177.14	186664
2021-06-14	177.00	177.52	169.81	171.50	252102
2021-06-15	171.32	174.55	168.46	173.52	282628
2021-06-16	171.87	174.31	168.69	173.50	145890
2021-06-17	172.45	173.79	168.70	169.89	523051
2021-06-18	166.07	167.06	157.80	158.27	280677
2021-06-21	159.13	163.57	158.64	161.31	224516
2021-06-22	161.31	161.88	157.79	161.85	227275
2021-06-23	160.74	164.66	159.57	162.05	129255
2021-06-24	163.93	164.11	159.45	161.01	155929
2021-06-25	162.05	169.59	162.05	169.01	857495
2021-06-28	168.61	169.19	164.73	166.14	233283
2021-06-29	164.46	165.37	160.92	163.13	137568
2021-06-30	163.06	172.04	162.38	171.37	316398
2021-07-01	173.51	177.49	173.21	176.01	260220
2021-07-02	176.01	179.28	175.33	177.59	145979
2021-07-06	175.73	175.94	171.75	174.35	210337
2021-07-07	172.80	177.25	171.30	176.52	238249
2021-07-08	171.22	181.13	169.94	177.45	214525
2021-07-09	180.08	185.21	178.50	182.13	123976
2021-07-12	182.46	187.62	181.21	187.53	180910
2021-07-13	187.22	192.34	185.60	189.22	249712
2021-07-14	190.88	194.98	188.58	188.80	197790
2021-07-15	188.59	192.33	186.18	186.88	141704
2021-07-16	189.43	189.43	183.34	184.17	171739
2021-07-19	180.95	187.85	178.50	184.82	176025
2021-07-20	185.48	194.90	185.48	192.65	260521
2021-07-21	195.95	200.91	195.27	197.11	162237
2021-07-22	197.17	198.23	194.45	195.22	78987
2021-07-23	195.53	197.00	192.54	196.51	79609
2021-07-26	195.19	197.34	194.02	196.98	125875
2021-07-27	200.00	202.45	190.86	196.92	198361
2021-07-28	200.00	201.12	192.56	194.61	139119
2021-07-29	196.50	203.78	195.80	202.62	124149
2021-07-30	203.52	206.76	202.75	205.46	125770
2021-08-02	206.00	211.46	203.79	204.30	326264
2021-08-03	205.02	205.02	197.75	198.22	305579
2021-08-04	195.51	198.99	191.22	193.21	154084
2021-08-05	195.83	198.54	192.97	195.06	123287
2021-08-06	200.02	201.22	193.00	194.96	175712
2021-08-09	193.00	195.79	188.37	193.31	142768
2021-08-10	194.30	199.17	191.94	196.82	151775
2021-08-11	197.01	199.80	195.84	199.40	102103
2021-08-12	198.59	200.17	194.48	198.99	109973
2021-08-13	197.85	198.65	193.40	195.11	101767
2021-08-16	193.58	202.95	189.89	201.53	174157
2021-08-17	198.53	198.56	188.90	191.04	153469
2021-08-18	191.33	194.81	189.45	189.89	107972
2021-08-19	187.57	188.96	183.52	186.12	101435
2021-08-20	186.38	186.40	182.46	185.75	114581
2021-08-23	187.37	189.59	184.19	189.12	72098
2021-08-24	189.98	192.86	189.62	190.84	132083
2021-08-25	191.06	193.89	190.19	190.53	60538
2021-08-26	190.00	190.00	185.15	185.38	99246
2021-08-27	185.00	192.00	185.00	190.86	124126
2021-08-30	191.48	191.48	185.35	185.62	101365
2021-08-31	186.08	187.18	183.50	186.24	140652
2021-09-01	187.01	187.76	183.01	185.10	106607
2021-09-02	185.81	185.94	180.39	181.04	96775
2021-09-03	180.00	180.33	175.20	179.44	147354
2021-09-07	179.44	180.53	173.39	173.41	174275
2021-09-08	172.90	175.30	171.00	174.67	192074
2021-09-09	173.62	177.84	173.62	174.63	139126
2021-09-10	176.85	176.85	170.96	171.08	194828
2021-09-13	173.61	174.08	169.25	173.52	138915
2021-09-14	174.71	174.88	169.99	171.62	127215
2021-09-15	172.12	175.39	171.00	174.56	165655
2021-09-16	178.66	182.19	174.24	180.12	188040
2021-09-17	181.81	186.00	180.76	181.93	400053
2021-09-20	177.63	181.38	175.31	179.11	132559
2021-09-21	181.74	185.18	179.63	181.14	131469
2021-09-22	183.50	188.36	182.17	185.71	181936
2021-09-23	186.85	194.25	186.71	191.00	185258
2021-09-24	190.82	197.21	189.98	196.03	133077
2021-09-27	197.52	204.87	196.43	202.92	111432
2021-09-28	203.00	205.18	198.24	198.82	129846
2021-09-29	202.67	204.55	200.10	203.24	148623
2021-09-30	204.40	207.29	196.73	196.74	299355
2021-10-01	199.41	200.34	192.13	197.77	260645
2021-10-04	196.23	204.00	196.23	203.50	203154
2021-10-05	204.11	205.15	198.19	200.26	174394
2021-10-06	198.74	199.31	195.12	196.06	105238
2021-10-07	197.44	204.38	197.44	204.11	100836
2021-10-08	204.66	209.00	204.58	208.75	124177
2021-10-11	210.63	212.66	208.80	211.17	183409
2021-10-12	211.02	213.01	209.72	212.50	111489
2021-10-13	211.29	213.18	209.40	211.83	172947
2021-10-14	214.84	214.84	209.17	210.92	120908
2021-10-15	215.92	215.92	210.10	210.63	91105
2021-10-18	210.60	212.43	209.44	212.10	125455
2021-10-19	214.94	214.94	209.69	213.34	92798
2021-10-20	215.07	219.15	215.06	215.27	100826
2021-10-21	218.67	229.83	218.67	229.65	249978
2021-10-22	228.86	230.97	226.01	228.03	215367
2021-10-25	227.81	230.09	221.77	223.46	297340
2021-10-26	228.50	228.50	207.36	208.80	311014
2021-10-27	208.27	208.27	198.06	198.63	232500
2021-10-28	201.08	203.94	195.30	196.07	189089
2021-10-29	194.71	199.37	194.52	195.71	149834
2021-11-01	195.86	202.33	195.86	202.02	267119
2021-11-02	196.47	197.00	184.14	184.88	510859
2021-11-03	184.00	186.00	179.11	182.20	2401518
2021-11-04	182.14	185.84	181.81	184.48	2135129
2021-11-05	185.61	187.76	180.81	182.07	1039755
2021-11-08	182.43	184.82	178.32	184.82	651249
2021-11-09	185.61	188.27	182.06	182.96	268792
2021-11-10	184.01	184.82	178.17	183.17	313818
2021-11-11	183.07	185.25	179.55	182.38	196203
2021-11-12	183.69	185.34	180.46	184.72	204612
2021-11-15	185.00	185.00	181.32	184.00	193680
2021-11-16	183.46	185.80	180.24	183.55	215252
2021-11-17	182.50	182.50	165.40	166.29	438183
2021-11-18	166.49	170.05	162.50	169.23	480044
2021-11-19	168.90	168.95	162.28	162.99	428238
2021-11-22	165.00	169.53	163.76	167.80	316203
2021-11-23	167.51	168.29	160.84	166.64	621070
2021-11-24	164.64	166.70	162.21	163.97	367656
2021-11-26	156.82	162.11	156.82	159.79	245846
2021-11-29	162.13	164.91	158.80	163.51	342100
2021-11-30	161.78	165.77	159.16	163.64	498448
2021-12-01	166.91	169.05	160.70	160.82	256205
2021-12-02	162.37	171.06	161.86	167.83	357793
2021-12-03	167.79	169.15	163.89	166.84	308620
2021-12-06	167.91	176.99	166.71	174.24	332388
2021-12-07	177.25	178.28	170.45	173.23	336067
2021-12-08	174.37	175.13	168.74	168.96	164789
2021-12-09	167.51	171.15	166.23	167.51	179858
2021-12-10	169.70	173.03	167.16	172.45	301214
2021-12-13	171.21	171.81	163.40	165.99	258174
2021-12-14	165.80	171.30	165.70	167.71	206969
2021-12-15	166.98	174.11	164.25	173.08	360251
2021-12-16	175.00	175.52	165.09	165.90	220999
2021-12-17	165.45	167.52	163.65	164.10	627938
2021-12-20	161.69	162.00	153.79	159.35	348249
2021-12-21	161.33	164.06	159.16	163.00	234789
2021-12-22	163.93	166.39	162.64	163.61	170134
2021-12-23	163.50	165.66	161.54	164.42	131754
2021-12-27	164.00	168.28	163.58	167.49	127968
2021-12-28	166.80	171.27	166.57	169.52	118566
2021-12-29	170.64	171.66	168.43	169.00	104933
2021-12-30	169.04	173.40	168.74	170.09	338885
2021-12-31	169.14	173.10	169.14	172.73	421889
2022-01-03	173.45	177.36	171.45	174.16	385461
2022-01-04	176.20	181.51	175.96	177.11	234544
2022-01-05	178.79	179.45	171.80	172.02	205477
2022-01-06	174.64	177.28	171.26	174.38	312940
2022-01-07	175.90	179.30	174.00	175.17	176605
2022-01-10	175.55	180.27	171.76	180.01	277367
2022-01-11	178.92	179.88	174.36	176.57	221641
2022-01-12	175.16	175.83	163.55	166.74	429686
2022-01-13	168.00	170.84	166.21	167.37	247521
2022-01-14	166.02	168.30	163.13	167.21	238022
2022-01-18	167.21	172.31	165.60	168.27	205692
2022-01-19	167.70	168.96	162.89	163.23	265580
2022-01-20	162.71	168.01	156.50	157.35	300617
2022-01-21	156.95	160.43	153.43	157.25	482338
2022-01-24	154.66	169.08	153.50	168.58	399578
2022-01-25	165.26	170.30	163.25	166.85	238530
2022-01-26	167.81	168.90	157.77	158.57	194220
2022-01-27	159.82	161.88	153.96	154.94	160955
2022-01-28	155.61	157.79	153.01	156.90	277884
2022-01-31	156.46	161.33	156.08	160.97	255430
2022-02-01	161.29	168.70	160.50	168.18	487512
2022-02-02	167.13	172.59	165.00	170.25	659971
2022-02-03	169.59	171.50	163.60	164.03	236860
2022-02-04	162.18	162.18	152.01	152.72	278558
2022-02-07	151.32	154.00	146.43	151.49	417978
2022-02-08	151.58	157.65	150.45	156.83	348967
2022-02-09	160.43	165.00	159.69	164.76	197189
2022-02-10	162.33	166.27	161.30	162.67	371961
2022-02-11	162.95	164.28	159.20	161.56	303570
2022-02-14	161.59	165.15	160.58	161.18	293096
2022-02-15	173.59	178.27	163.70	175.44	585809
2022-02-16	176.20	185.81	176.20	184.73	506744
2022-02-17	183.82	186.99	178.34	185.32	331333
2022-02-18	184.00	189.42	183.86	186.33	281288
2022-02-22	187.00	189.94	182.33	184.85	373971
2022-02-23	184.18	190.45	182.12	183.17	394987
2022-02-24	178.85	186.61	176.88	186.31	374800
2022-02-25	184.77	192.48	184.77	191.56	273270
2022-02-28	187.03	194.52	187.03	194.11	433954
2022-03-01	192.14	195.19	188.20	191.47	345445
2022-03-02	192.83	201.77	192.72	200.88	363453
2022-03-03	200.91	200.91	194.30	195.13	205099
2022-03-04	192.30	195.40	189.83	190.85	451013
2022-03-07	189.14	191.89	187.75	188.07	374435
2022-03-08	186.28	195.58	183.79	187.26	495881
2022-03-09	191.13	192.61	184.07	185.15	418283
2022-03-10	181.42	186.28	180.00	185.55	352402
2022-03-11	183.35	190.12	183.35	187.95	300591
2022-03-14	189.49	190.24	179.38	181.59	400905
2022-03-15	181.85	186.74	180.95	185.50	254969
2022-03-16	186.81	196.84	186.81	192.73	349094
2022-03-17	190.40	195.23	190.40	194.52	153006
2022-03-18	192.25	193.43	182.96	190.31	396667
2022-03-21	190.57	192.50	185.88	188.47	185623
2022-03-22	189.73	192.66	185.47	186.80	230590
2022-03-23	185.30	185.34	179.04	179.69	179319
2022-03-24	180.31	181.81	173.35	173.97	255116
2022-03-25	174.64	176.00	171.09	172.69	208978
2022-03-28	173.22	174.23	161.78	164.71	274223
2022-03-29	166.54	174.00	166.54	173.28	244082
2022-03-30	172.49	173.66	164.13	164.41	161275
2022-03-31	163.70	167.63	159.29	160.20	595056
2022-04-01	159.62	163.42	155.67	157.86	261943
2022-04-04	157.49	160.91	154.94	155.12	377669
2022-04-05	154.00	155.17	149.74	153.84	301669
2022-04-06	152.96	159.00	152.96	156.78	494320
2022-04-07	155.21	155.68	150.26	153.95	516361
2022-04-08	154.95	158.89	152.15	156.57	250734
2022-04-11	156.31	165.00	155.47	161.61	448226
2022-04-12	161.58	166.36	154.10	154.85	293865
2022-04-13	153.60	155.38	150.03	155.21	248685
2022-04-14	155.81	159.06	152.23	153.66	230737
2022-04-18	152.37	156.14	152.37	154.90	179441
2022-04-19	155.95	166.06	155.95	164.22	288047
2022-04-20	166.54	170.00	161.56	161.71	210377
2022-04-21	162.95	165.50	156.97	158.52	248017
2022-04-22	159.24	164.19	155.94	160.51	251310
2022-04-25	159.68	165.91	158.69	165.35	225177
2022-04-26	163.67	164.07	159.55	159.71	222061
2022-04-27	160.24	162.40	155.20	158.18	255439
2022-04-28	167.26	176.80	162.60	173.77	348730
2022-04-29	173.55	189.99	173.55	183.71	508124
2022-05-02	184.55	188.73	179.48	187.86	301126
2022-05-03	188.28	195.98	185.32	194.70	243792
2022-05-04	194.59	201.05	192.11	200.72	183230
2022-05-05	196.16	197.70	186.24	190.02	208378
2022-05-06	190.41	194.18	188.38	191.63	208378
2022-05-09	188.75	196.03	186.55	188.98	177591
2022-05-10	189.45	189.78	177.17	181.35	167094
2022-05-11	183.52	186.32	178.36	179.53	161559
2022-05-12	179.30	184.51	175.18	179.66	254117
2022-05-13	181.04	193.14	180.00	191.98	265962
2022-05-16	191.67	191.67	182.68	186.05	192475
2022-05-17	188.66	194.64	187.98	192.92	176608
2022-05-18	188.68	189.97	173.80	176.43	280573
2022-05-19	175.05	182.51	173.71	179.44	197586
2022-05-20	180.69	180.69	165.04	170.96	311220
2022-05-23	171.03	171.03	164.60	166.33	284480
2022-05-24	167.19	169.04	164.13	168.84	230554
2022-05-25	166.27	179.50	166.27	177.96	198732
2022-05-26	179.38	185.36	176.46	178.83	239343
2022-05-27	179.04	185.73	179.04	185.00	144730
2022-05-31	183.35	184.14	179.88	181.15	207329
2022-06-01	181.99	185.40	178.99	184.71	230909
2022-06-02	185.17	186.24	180.37	181.92	164992
2022-06-03	179.75	183.12	172.00	182.72	182477
2022-06-06	183.49	190.17	180.65	187.91	141237
2022-06-07	186.04	188.25	182.06	186.87	85860
2022-06-08	186.00	190.74	183.79	186.43	183035
2022-06-09	187.11	190.74	185.29	188.57	166735
2022-06-10	185.99	188.48	180.85	183.14	188080
2022-06-13	176.34	177.56	166.73	170.05	210019
2022-06-14	170.74	178.00	170.47	173.66	186350
2022-06-15	176.51	177.39	170.39	172.96	141117
2022-06-16	170.00	170.00	153.12	157.08	307189
2022-06-17	156.33	164.52	151.56	164.11	543744
2022-06-21	167.49	169.04	160.13	160.83	180505
2022-06-22	159.46	166.25	158.73	164.67	120994
2022-06-23	165.66	168.28	163.33	166.36	138974
2022-06-24	167.13	180.05	167.13	177.30	705605
2022-06-27	180.68	180.68	175.13	178.36	166267
2022-06-28	179.59	182.60	174.09	175.04	158773
2022-06-29	174.22	174.90	171.10	174.27	135688
2022-06-30	171.51	172.36	164.63	169.34	238754
2022-07-01	168.66	174.98	167.64	173.28	109882
2022-07-05	169.00	178.34	167.90	177.79	156817
2022-07-06	176.58	178.45	166.87	169.40	193895
2022-07-07	171.19	176.72	171.19	174.69	156702
2022-07-08	174.80	176.61	171.08	171.24	88470
2022-07-11	169.95	169.95	163.43	163.69	118917
2022-07-12	163.69	171.00	163.69	165.90	161044
2022-07-13	163.94	165.45	159.57	161.50	202869
2022-07-14	156.81	159.05	147.96	150.98	419563
2022-07-15	154.05	162.78	152.99	161.28	247643
2022-07-18	163.25	169.61	161.25	166.00	158099
2022-07-19	168.97	176.09	166.42	174.96	157265
2022-07-20	171.69	174.98	168.19	172.74	300583
2022-07-21	170.87	170.87	162.95	167.10	163763
2022-07-22	168.22	172.54	165.14	167.22	125655
2022-07-25	168.23	168.39	163.53	164.47	115527
2022-07-26	161.18	164.13	159.10	160.58	212603
2022-07-27	161.46	164.44	157.38	163.53	147510
2022-07-28	165.16	172.07	159.05	171.96	252783
2022-07-29	171.69	173.68	166.13	171.64	214937
2022-08-01	170.49	184.24	169.95	180.75	282368
2022-08-02	180.32	180.32	174.10	174.80	192156
2022-08-03	175.37	181.21	174.30	178.50	170471
2022-08-04	178.99	180.09	176.34	176.89	100171
2022-08-05	175.63	182.06	175.63	179.22	90476
2022-08-08	179.63	185.44	178.08	180.61	99794
2022-08-09	180.50	180.50	173.49	178.03	122731
2022-08-10	182.99	186.02	180.16	182.85	152417
2022-08-11	184.98	186.69	180.89	182.15	165912
2022-08-12	180.93	184.96	180.49	184.81	113493
2022-08-15	184.66	186.34	182.54	186.03	179397
2022-08-16	187.53	203.92	186.91	198.57	290327
2022-08-17	196.32	197.86	188.55	189.28	169085
2022-08-18	190.08	190.43	185.92	188.42	105443
2022-08-19	186.82	186.82	184.07	186.15	114374
2022-08-22	181.81	184.21	180.31	181.43	128878
2022-08-23	181.12	184.81	181.12	181.84	96677
2022-08-24	181.39	183.80	178.66	182.30	86839
2022-08-25	181.85	189.19	181.85	188.66	98794
2022-08-26	190.90	191.94	183.63	184.28	113450
2022-08-29	181.96	185.35	180.66	184.27	95743
2022-08-30	185.00	185.00	179.98	180.43	72523
2022-08-31	179.49	181.32	173.98	174.48	166607
2022-09-01	171.67	173.84	167.62	173.61	180695
2022-09-02	175.58	179.97	170.02	171.10	109056
2022-09-06	172.37	172.37	164.55	165.09	150188
2022-09-07	165.03	170.74	162.65	170.03	136242
2022-09-08	167.51	169.48	163.44	168.19	124091
2022-09-09	166.35	171.80	165.72	170.69	115776
2022-09-12	171.06	175.73	171.06	174.19	110719
2022-09-13	167.39	168.47	159.03	161.12	225398
2022-09-14	161.73	163.00	153.17	161.00	218538
2022-09-15	159.02	163.48	157.68	159.19	158509
2022-09-16	156.96	160.08	154.98	156.84	241132
2022-09-19	155.94	160.68	155.94	158.79	126410
2022-09-20	156.16	156.16	150.24	153.10	155336
2022-09-21	154.53	156.24	150.03	150.27	124538
2022-09-22	150.01	151.99	147.39	148.90	177216
2022-09-23	146.51	148.29	143.28	147.68	173703
2022-09-26	146.67	152.35	146.67	150.77	250870
2022-09-27	152.44	153.09	150.03	151.71	197414
2022-09-28	152.63	158.97	152.01	157.53	162408
2022-09-29	146.73	149.00	140.70	147.00	899555
2022-09-30	146.77	153.72	144.13	151.10	315484
2022-10-03	152.88	162.00	152.88	156.27	254072
2022-10-04	159.56	161.96	157.06	160.76	226722
2022-10-05	157.69	159.67	154.14	158.04	167050
2022-10-06	156.14	159.27	151.52	152.68	264644
2022-10-07	152.54	155.16	150.23	154.63	190037
2022-10-10	156.07	158.62	152.68	155.23	120859
2022-10-11	155.21	159.84	153.11	157.53	164780
2022-10-12	157.90	159.60	154.92	156.10	112140
2022-10-13	153.71	160.70	151.71	158.89	129536
2022-10-14	160.78	160.78	153.57	154.43	93810
2022-10-17	158.83	159.40	154.71	156.90	254559
2022-10-18	160.81	163.74	158.94	159.00	193811
2022-10-19	156.00	159.10	145.22	147.48	209970
2022-10-20	147.24	148.70	139.60	141.06	251389
2022-10-21	140.74	144.39	138.88	143.15	207800
2022-10-24	143.59	148.93	143.20	148.24	219258
2022-10-25	149.39	155.00	148.58	154.15	305071
2022-10-26	156.70	159.83	152.09	154.61	186193
2022-10-27	156.58	164.02	153.83	157.95	163779
2022-10-28	158.30	160.79	149.38	156.93	269566
2022-10-31	156.29	159.60	155.73	157.75	322992
2022-11-01	158.49	168.90	158.49	167.75	248842
2022-11-02	166.36	166.36	155.00	155.34	223133
2022-11-03	152.23	158.96	151.56	155.86	136964
2022-11-04	158.08	158.41	150.73	153.88	145637
2022-11-07	155.88	160.99	153.70	159.63	144703
2022-11-08	161.85	165.51	159.90	165.03	159383
2022-11-09	164.10	165.34	159.24	159.55	121018
2022-11-10	166.83	178.64	166.41	175.80	222046
2022-11-11	176.33	181.88	175.60	181.05	184949
2022-11-14	178.84	184.74	178.82	178.96	156113
2022-11-15	183.00	189.62	179.00	180.27	164152
2022-11-16	177.88	178.67	174.50	176.19	134104
2022-11-17	174.00	179.80	173.93	179.40	122614
2022-11-18	182.77	182.77	172.35	178.36	166953
2022-11-21	177.51	181.47	176.76	179.49	196247
2022-11-22	181.74	183.20	179.58	179.82	135497
2022-11-23	178.56	182.07	178.56	181.90	74043
2022-11-25	179.98	183.30	179.98	181.56	39325
2022-11-28	181.24	181.82	179.06	180.44	111694
2022-11-29	180.18	184.66	180.18	182.09	140886
2022-11-30	180.38	189.97	179.99	187.62	224811
2022-12-01	187.62	189.66	181.25	182.74	119642
2022-12-02	181.26	184.83	180.69	183.32	119512
2022-12-05	181.50	181.50	175.58	176.55	160571
2022-12-06	177.93	181.41	176.47	180.44	145215
2022-12-07	179.84	183.07	178.77	178.96	111249
2022-12-08	179.60	181.76	178.75	181.54	106560
2022-12-09	178.75	182.80	178.75	181.18	143771
2022-12-12	182.04	182.65	179.03	179.78	207552
2022-12-13	185.78	186.66	174.74	175.77	275754
2022-12-14	175.33	180.57	175.07	177.41	179019
2022-12-15	175.43	176.96	169.45	170.36	276915
2022-12-16	167.34	169.52	165.94	167.10	405861
2022-12-19	167.10	168.74	161.21	161.87	246299
2022-12-20	160.72	164.24	157.53	158.71	239521
2022-12-21	159.50	167.79	159.19	165.18	226290
2022-12-22	159.47	166.43	157.47	166.27	284630
2022-12-23	166.37	170.36	165.88	169.01	248776
2022-12-27	168.67	173.75	168.67	172.50	213756
2022-12-28	174.23	174.38	169.42	169.96	152916
2022-12-29	172.24	176.54	170.05	175.00	168556
2022-12-30	173.69	181.26	173.69	179.25	307537
2023-01-03	180.06	182.95	174.21	174.30	238944
2023-01-04	176.71	180.85	176.71	179.34	173940
2023-01-05	177.96	181.51	175.42	180.24	128619
2023-01-06	182.85	185.22	181.19	184.23	170667
2023-01-09	184.73	187.93	182.86	184.24	129701
2023-01-10	183.99	189.53	182.22	189.37	161535
2023-01-11	189.42	195.50	189.42	191.97	132719
2023-01-12	193.58	194.41	188.37	193.54	155658
2023-01-13	189.70	191.48	185.89	189.05	139718
2023-01-17	185.35	188.81	184.19	186.19	132357
2023-01-18	186.86	191.46	184.17	184.34	104772
2023-01-19	182.89	184.07	178.87	184.04	144994
2023-01-20	185.62	190.03	184.93	189.96	97623
2023-01-23	190.99	192.24	188.77	191.84	94657
2023-01-24	189.88	191.86	188.68	189.04	93771
2023-01-25	187.15	194.48	186.56	193.64	158473
2023-01-26	195.00	202.72	195.00	200.63	342281
2023-01-27	204.85	217.31	201.98	214.84	445512
2023-01-30	211.75	219.92	211.75	214.18	245382
2023-01-31	215.47	223.29	215.47	220.00	396040
2023-02-01	219.37	234.01	219.37	231.64	359823
2023-02-02	235.84	253.67	234.67	241.71	1012718
2023-02-03	237.45	251.76	236.90	243.13	464313
2023-02-06	242.95	244.16	234.61	236.00	298072
2023-02-07	234.29	236.00	229.10	235.92	323851
2023-02-08	233.78	237.06	231.99	232.32	175794
2023-02-09	234.12	236.06	230.36	231.45	179594
2023-02-10	228.99	233.18	227.22	231.51	187235
2023-02-13	230.59	232.87	229.25	232.24	152051
2023-02-14	231.73	234.99	230.21	233.19	186247
2023-02-15	228.67	234.41	227.57	234.12	255980
2023-02-16	229.70	235.28	226.60	233.51	211934
2023-02-17	235.72	242.93	232.70	241.52	416938
2023-02-21	240.38	240.38	222.02	223.29	240227
2023-02-22	223.45	231.76	223.45	228.98	276419
2023-02-23	229.81	230.95	225.80	229.39	176656
2023-02-24	224.70	225.21	219.26	221.24	248334
2023-02-27	224.03	227.11	223.64	227.00	192881
2023-02-28	227.19	230.87	226.48	227.10	225676
2023-03-01	225.54	233.12	225.50	232.85	205744
2023-03-02	230.88	233.95	229.46	232.75	120744
2023-03-03	234.55	241.30	233.81	238.02	381245
2023-03-06	236.31	240.50	233.10	235.44	281757
2023-03-07	235.25	240.95	234.80	235.48	169539
2023-03-08	236.21	239.92	234.34	234.70	174521
2023-03-09	235.34	237.42	231.61	234.74	292323
2023-03-10	232.49	232.49	223.37	225.24	287503
2023-03-13	218.81	219.98	207.19	207.47	544279
2023-03-14	214.05	216.46	198.99	201.60	340624
2023-03-15	194.20	199.42	189.07	199.29	353353
2023-03-16	195.17	203.13	193.88	202.94	324381
2023-03-17	200.88	200.88	190.76	196.04	693033
2023-03-20	198.96	205.92	197.49	200.24	222419
2023-03-21	206.49	210.29	203.30	204.25	204837
2023-03-22	204.63	206.39	198.75	198.76	163983
2023-03-23	199.99	202.52	195.00	197.96	243772
2023-03-24	195.61	199.10	191.09	198.36	138384
2023-03-27	201.34	201.34	197.89	198.54	170390
2023-03-28	198.36	201.52	196.32	199.39	194568
2023-03-29	200.51	200.51	196.91	199.65	316643
2023-03-30	203.12	207.86	201.58	206.46	208190
2023-03-31	208.54	210.78	208.43	210.00	182892
2023-04-03	209.99	211.69	206.01	209.98	187098
2023-04-04	211.46	211.46	200.73	203.46	256655
2023-04-05	200.80	201.00	192.50	194.67	192021
2023-04-06	194.85	197.57	192.98	193.54	159964
2023-04-10	193.14	200.20	191.56	196.46	154736
2023-04-11	199.97	206.00	199.36	205.36	269047
2023-04-12	207.83	207.95	200.21	203.77	184848
2023-04-13	206.05	207.36	202.71	205.27	166813
2023-04-14	206.81	210.07	204.86	208.27	153400
2023-04-17	208.50	209.71	200.96	204.63	155500
2023-04-18	206.21	210.76	204.00	208.08	212049
2023-04-19	204.82	208.01	200.88	206.30	164648
2023-04-20	203.60	207.33	201.36	204.88	224547
2023-04-21	204.28	204.39	201.00	203.93	178713
2023-04-24	203.19	209.03	203.19	206.87	331005
2023-04-25	205.88	205.88	186.34	187.64	563247
2023-04-26	186.12	193.92	184.79	186.03	380066
2023-04-27	185.20	194.22	184.03	193.19	250244
2023-04-28	191.93	197.27	191.61	193.46	198376
2023-05-01	194.77	200.62	194.60	198.33	254004
2023-05-02	196.43	196.77	190.15	196.07	255222
2023-05-03	195.70	198.50	190.84	191.82	290338
2023-05-04	189.98	191.23	186.72	189.41	228268
2023-05-05	192.50	198.56	191.75	196.93	234215
2023-05-08	198.00	204.76	196.49	201.88	265640
2023-05-09	199.90	205.06	198.43	202.07	207755
2023-05-10	206.25	208.47	203.10	204.18	191900
2023-05-11	201.55	205.54	201.40	203.61	206078
2023-05-12	205.35	205.47	198.25	199.47	251126
2023-05-15	199.91	204.47	196.41	202.06	249868
2023-05-16	198.57	201.42	195.50	197.53	280853
2023-05-17	199.69	207.28	196.59	205.67	235925
2023-05-18	205.22	208.97	204.20	208.76	111253
2023-05-19	209.86	209.86	203.82	204.23	184350
2023-05-22	205.57	206.24	202.08	204.35	141372
2023-05-23	203.45	210.66	202.21	206.40	202819
2023-05-24	206.69	206.69	201.77	203.05	113990
2023-05-25	203.06	205.65	197.53	201.04	113236
2023-05-26	210.04	214.07	206.09	212.60	169034
2023-05-30	213.30	216.48	211.67	216.47	149888
2023-05-31	212.23	214.90	207.32	209.11	474179
2023-06-01	208.62	208.69	204.88	204.89	189629
2023-06-02	207.89	220.00	207.39	218.49	193255
2023-06-05	215.62	213.91	208.44	210.96	146104
2023-06-06	211.68	221.58	211.68	220.16	225296
2023-06-07	223.41	230.91	222.29	230.10	297254
2023-06-08	228.93	231.49	225.78	230.90	133782
2023-06-09	232.53	232.53	224.82	226.26	121447
2023-06-12	224.50	228.98	223.33	226.73	202367
2023-06-13	228.34	234.54	226.91	227.85	303335
2023-06-14	227.95	230.06	219.50	221.84	289628
2023-06-15	220.28	228.93	220.19	228.76	183012
2023-06-16	230.20	230.20	219.38	221.79	791634
2023-06-20	221.97	226.16	220.70	224.47	209729
2023-06-21	225.09	229.20	222.87	226.48	143509
2023-06-22	225.99	229.99	222.53	229.89	106577
2023-06-23	227.58	232.00	226.38	228.36	362824
2023-06-26	228.17	234.98	228.17	229.00	146730
2023-06-27	229.00	238.14	228.67	235.90	112712
2023-06-28	234.44	242.99	234.44	240.99	178171
2023-06-29	240.76	246.69	239.93	240.68	192894
2023-06-30	241.59	244.29	236.95	240.42	166291
2023-07-03	238.56	245.52	236.59	239.09	103023
2023-07-05	238.69	242.61	237.71	241.65	177676
2023-07-06	238.36	241.94	235.50	236.63	117337
2023-07-07	238.97	245.25	238.97	243.68	173147
2023-07-10	242.75	248.00	241.10	243.11	351129
2023-07-11	245.87	256.39	245.27	250.85	239816
2023-07-12	255.05	255.05	249.02	251.19	225831
2023-07-13	251.51	254.00	248.03	248.30	283183
2023-07-14	247.65	247.80	240.93	243.26	192555
2023-07-17	242.66	246.92	240.88	244.23	140380
2023-07-18	244.43	248.71	244.43	247.42	137504
2023-07-19	250.28	250.85	245.38	249.98	192663
2023-07-20	250.58	251.85	241.17	243.08	189413
2023-07-21	245.14	245.14	231.23	232.37	286154
2023-07-24	231.89	235.21	228.06	232.94	209059
2023-07-25	230.00	234.90	217.29	218.31	401936
2023-07-26	219.25	225.07	218.13	221.91	285119
2023-07-27	224.30	224.55	218.53	221.17	180005
2023-07-28	224.28	224.28	216.22	219.99	145075
2023-07-31	220.61	226.92	219.18	225.60	217945
2023-08-01	221.85	226.97	218.41	225.46	139802
2023-08-02	222.50	226.75	222.50	225.17	112848
2023-08-03	225.72	225.72	221.98	224.43	171256
2023-08-04	223.64	224.19	219.84	221.43	129725
2023-08-07	220.56	226.16	220.24	225.69	116399
2023-08-08	221.22	221.71	218.38	219.59	107267
2023-08-09	220.90	223.42	218.29	223.21	145489
2023-08-10	224.40	226.63	219.89	221.45	138439
2023-08-11	219.41	227.01	218.64	226.09	101985
2023-08-14	224.06	229.52	222.44	229.30	140891
2023-08-15	227.88	228.25	222.33	223.19	120853
2023-08-16	222.41	225.95	218.64	219.32	119943
2023-08-17	220.25	222.99	218.47	218.61	123233
2023-08-18	216.43	222.44	215.50	221.37	100389
2023-08-21	220.70	223.14	218.03	219.87	104989
2023-08-22	218.94	221.14	217.96	219.06	115777
2023-08-23	217.63	222.48	216.17	222.27	125469
2023-08-24	220.59	220.59	216.94	217.57	112985
2023-08-25	219.15	220.82	214.49	218.70	102429
2023-08-28	220.20	223.82	219.84	221.72	101684
2023-08-29	222.53	225.92	220.30	225.60	101535
2023-08-30	223.93	229.35	223.86	229.00	143779
2023-08-31	229.57	231.58	228.89	230.00	165196
2023-09-01	232.11	234.10	231.76	233.48	108070
2023-09-05	231.31	232.13	225.88	227.47	188168
2023-09-06	226.71	230.00	224.20	225.24	135256
2023-09-07	224.32	226.17	218.81	219.20	147114
2023-09-08	218.79	226.27	218.30	222.27	133831
2023-09-11	225.58	225.58	220.94	221.04	121483
2023-09-12	220.34	223.86	218.77	222.61	153388
2023-09-13	222.61	223.11	218.35	220.58	144090
2023-09-14	222.46	234.56	222.46	234.19	266082
2023-09-15	233.55	235.00	222.98	225.13	812846
2023-09-18	226.19	230.40	225.49	225.92	140625
2023-09-19	227.00	228.02	224.21	224.97	138981
2023-09-20	225.73	228.51	225.73	226.55	162514
2023-09-21	224.49	228.54	222.50	225.23	137386
2023-09-22	227.64	231.46	222.20	223.00	260692
2023-09-25	221.83	227.47	221.83	223.69	134335
2023-09-26	221.53	225.25	220.98	221.56	113929
2023-09-27	221.56	228.35	221.56	225.47	97042
2023-09-28	218.34	230.45	218.34	229.19	182308
2023-09-29	231.57	232.30	228.71	230.07	224791
2023-10-02	230.41	232.90	216.88	218.85	175304
2023-10-03	217.73	218.86	213.84	214.07	111278
2023-10-04	212.69	217.10	211.75	214.32	75271
2023-10-05	212.63	214.85	207.96	207.99	129505
2023-10-06	206.80	214.85	206.80	210.88	159225
2023-10-09	209.73	218.82	208.57	217.09	177342
2023-10-10	217.52	222.84	217.52	221.52	97859
2023-10-11	221.51	223.08	216.74	218.07	124213
2023-10-12	217.63	217.63	207.83	212.69	134101
2023-10-13	212.42	216.36	210.05	212.40	204670
2023-10-16	215.79	219.00	214.95	216.18	80930
2023-10-17	215.00	222.08	215.00	216.49	113890
2023-10-18	214.48	215.19	212.29	212.83	116768
2023-10-19	211.72	213.68	206.10	207.05	153103
2023-10-20	207.47	208.56	204.23	204.71	145198
2023-10-23	203.61	205.00	198.88	199.16	167976
2023-10-24	187.24	194.70	182.65	186.52	436645
2023-10-25	183.49	185.71	178.40	184.92	221387
2023-10-26	186.14	192.89	186.14	189.04	230314
2023-10-27	189.65	190.35	185.13	186.56	193692
2023-10-30	189.71	190.15	184.47	186.07	184884
2023-10-31	192.04	193.73	189.25	191.37	167002
2023-11-01	189.32	196.88	186.29	196.34	193172
2023-11-02	199.67	201.79	198.70	201.77	159757
2023-11-03	205.53	213.83	205.53	210.02	163355
2023-11-06	208.15	208.15	201.92	204.29	103988
2023-11-07	203.93	203.93	199.99	202.66	98229
2023-11-08	201.79	204.36	199.94	201.47	77501
2023-11-09	204.78	204.78	198.50	198.56	169934
2023-11-10	199.73	202.95	198.37	201.62	95695
2023-11-13	199.84	204.41	199.80	203.70	77581
2023-11-14	210.84	221.32	210.84	218.58	133101
2023-11-15	218.98	225.96	218.98	222.74	142116
2023-11-16	220.29	221.36	202.46	204.99	224563
2023-11-17	208.86	211.50	206.74	209.67	140692
2023-11-20	208.20	212.32	207.02	212.19	73702
2023-11-21	210.01	210.03	204.67	205.70	107641
2023-11-22	206.55	207.54	205.00	207.07	108576
2023-11-24	207.00	210.09	206.68	209.76	50198
2023-11-27	208.03	209.69	207.43	207.53	169084
2023-11-28	208.80	211.94	206.39	209.18	112820
2023-11-29	212.31	215.29	208.90	209.29	113960
2023-11-30	210.51	212.39	204.69	209.82	141747
2023-12-01	209.31	218.01	208.32	217.61	117961
2023-12-04	217.40	222.72	216.75	222.71	146607
2023-12-05	220.07	222.14	215.31	217.22	196838
2023-12-06	219.87	223.75	214.48	214.62	92708
2023-12-07	215.07	215.88	213.01	215.81	91399
2023-12-08	215.84	218.32	213.51	215.21	62982
2023-12-11	215.06	218.68	213.27	216.50	78517
2023-12-12	215.63	217.15	211.03	211.20	124497
2023-12-13	211.00	222.78	208.42	221.75	211328
2023-12-14	227.65	238.28	227.65	234.34	278634
2023-12-15	236.45	237.39	229.52	233.17	424484
2023-12-18	233.15	234.72	221.41	223.06	342660
2023-12-19	225.48	227.45	222.67	225.55	345979
2023-12-20	225.66	227.83	220.62	221.79	195431
2023-12-21	227.46	227.59	224.14	226.28	152314
2023-12-22	226.37	228.56	224.09	224.18	139883
2023-12-26	224.81	225.67	222.83	223.33	166605
2023-12-27	224.43	226.72	221.53	223.99	160503
2023-12-28	223.45	228.04	222.52	227.48	139722
2023-12-29	226.60	226.60	222.82	224.97	126273
2024-01-02	222.98	225.63	220.64	222.84	165571
2024-01-03	220.00	220.01	208.00	208.67	180117
2024-01-04	209.85	209.85	205.94	207.00	119394
2024-01-05	205.33	209.98	204.38	205.54	106022
2024-01-08	205.79	209.10	204.28	208.75	107580
2024-01-09	205.05	209.06	204.29	209.05	93680
2024-01-10	208.34	210.65	207.16	210.44	101382
2024-01-11	209.41	209.57	205.00	209.50	87702
2024-01-12	211.85	212.24	200.10	202.23	148520
2024-01-16	200.28	205.34	198.23	202.59	160629
2024-01-17	199.38	203.74	199.38	202.54	89048
2024-01-18	204.69	205.11	201.36	203.40	90096
2024-01-19	204.25	206.79	201.11	204.46	102241
2024-01-22	206.31	209.33	204.76	207.57	127705
2024-01-23	211.14	211.14	206.13	207.75	161464
2024-01-24	210.00	210.00	203.13	205.07	176863
2024-01-25	208.99	211.80	205.37	211.59	233077
2024-01-26	214.17	215.35	211.38	213.92	140438
2024-01-29	213.92	220.07	212.93	219.68	118987
2024-01-30	218.11	221.85	217.86	218.36	110279
2024-01-31	214.95	219.10	208.65	209.06	225329
2024-02-01	210.77	214.82	209.75	213.67	192611
2024-02-02	209.96	215.81	207.37	213.27	157859
2024-02-05	209.28	213.57	207.61	210.80	123347
2024-02-06	210.80	211.67	209.07	209.80	97873
2024-02-07	211.07	211.88	207.20	210.74	252441
2024-02-08	200.00	215.00	195.09	206.79	373327
2024-02-09	205.71	217.32	203.56	215.92	290879
2024-02-12	217.04	225.96	217.04	222.40	216303
2024-02-13	215.11	221.43	212.02	218.35	357531
2024-02-14	218.89	222.20	213.54	221.01	251062
2024-02-15	221.34	223.50	220.36	221.34	151513
2024-02-16	218.59	220.67	216.26	216.89	168892
2024-02-20	212.20	214.10	207.59	208.18	158955
2024-02-21	207.50	211.00	205.99	208.79	150937
2024-02-22	209.85	211.99	208.13	211.91	113480
2024-02-23	211.91	216.55	210.87	214.62	92367
2024-02-26	212.89	215.86	210.38	211.13	139160
2024-02-27	213.53	215.86	211.48	212.00	194918
2024-02-28	209.60	211.88	207.98	208.29	159731
2024-02-29	212.09	212.09	208.04	208.83	302736
2024-03-01	209.99	211.05	207.21	209.80	195561
2024-03-04	208.95	211.23	205.50	205.50	169099
2024-03-05	204.08	208.44	203.75	205.27	128860
2024-03-06	206.88	209.09	204.60	206.42	232250
2024-03-07	206.84	210.69	206.81	210.15	162272
2024-03-08	213.20	217.47	209.54	209.70	140637
2024-03-11	208.72	210.61	206.25	210.52	193075
2024-03-12	210.03	211.61	207.90	210.87	106124
2024-03-13	210.34	214.34	209.76	210.43	175788
2024-03-14	208.49	210.28	202.98	204.70	302403
2024-03-15	204.03	210.65	204.03	210.00	323758
2024-03-18	211.09	211.27	208.06	208.27	130912
2024-03-19	208.47	210.34	208.05	209.21	127905
2024-03-20	208.04	218.96	208.04	218.61	181414
2024-03-21	219.99	226.92	217.40	224.59	186742
2024-03-22	224.56	225.49	221.68	224.01	159085
2024-03-25	224.00	225.76	222.02	222.63	82599
2024-03-26	225.36	226.90	223.20	225.54	122880
2024-03-27	228.30	234.34	227.03	233.73	129733
2024-03-28	234.81	236.61	233.96	235.78	183368
2024-04-01	235.78	235.78	232.51	234.35	233890
2024-04-02	230.97	230.97	224.27	226.36	212947
2024-04-03	224.53	227.48	224.06	225.64	126163
2024-04-04	229.06	229.06	221.89	222.56	98080
2024-04-05	221.47	224.61	220.68	224.06	140090
2024-04-08	225.99	227.56	224.66	224.82	75395
2024-04-09	224.82	230.80	224.82	229.98	153909
2024-04-10	225.15	226.36	217.88	220.04	208202
2024-04-11	218.19	220.73	215.69	220.38	147080
2024-04-12	220.19	220.19	216.60	217.51	182018
2024-04-15	218.25	220.14	214.54	215.12	182151
2024-04-16	214.16	217.87	211.88	216.40	109649
2024-04-17	218.24	218.25	211.58	211.87	141540
2024-04-18	212.91	216.23	211.10	211.49	143075
2024-04-19	210.92	215.46	210.49	215.12	157031
2024-04-22	215.08	218.81	214.50	216.86	152173
2024-04-23	218.23	223.04	217.67	222.19	151421
2024-04-24	220.26	225.50	219.63	221.54	193939
2024-04-25	217.37	218.47	206.62	217.12	321810
2024-04-26	217.12	226.47	217.12	221.97	170337
2024-04-29	222.51	222.51	217.75	218.47	142021
2024-04-30	215.67	216.27	210.09	210.24	181706
2024-05-01	211.54	215.61	209.81	210.64	199357
2024-05-02	212.18	213.45	208.41	208.45	218476
2024-05-03	211.91	215.16	211.03	213.75	201911
2024-05-06	216.42	221.70	216.42	221.60	150012
2024-05-07	221.73	223.77	219.30	219.30	134232
2024-05-08	217.22	222.29	217.22	221.69	241755
2024-05-09	221.01	226.63	220.31	226.28	136123
2024-05-10	226.82	226.83	221.58	224.82	137942
2024-05-13	227.42	235.68	227.42	234.85	219525
2024-05-14	240.87	244.69	239.76	242.99	289673
2024-05-15	245.09	245.09	236.97	239.73	152699
2024-05-16	243.52	245.15	238.97	243.88	190402
2024-05-17	243.57	244.70	240.63	241.13	169031
2024-05-20	240.14	242.00	238.55	239.01	127567
2024-05-21	238.02	240.51	236.97	240.00	164047
2024-05-22	238.59	240.60	234.66	234.76	137906
2024-05-23	235.02	235.02	227.14	228.08	128459
2024-05-24	230.13	231.61	229.60	231.30	69126
2024-05-28	232.22	234.75	231.40	232.44	135103
2024-05-29	228.31	230.23	226.94	227.39	127769
2024-05-30	227.96	233.99	227.84	233.61	122940
2024-05-31	235.41	237.12	232.80	235.07	160977
2024-06-03	239.59	243.86	237.46	242.73	189725
2024-06-04	240.51	241.77	236.12	237.73	161348
2024-06-05	237.89	238.00	233.55	236.73	127748
2024-06-06	234.42	237.42	234.42	235.43	96966
2024-06-07	235.50	236.32	234.06	234.22	118367
2024-06-10	227.05	232.21	225.34	231.46	173085
2024-06-11	229.37	231.77	225.49	230.31	206091
2024-06-12	238.15	243.88	234.02	234.54	154002
2024-06-13	232.70	234.76	230.04	233.36	110484
2024-06-14	229.60	231.37	225.96	229.93	198753
2024-06-17	228.77	235.76	228.48	235.75	102190
2024-06-18	234.91	236.36	232.58	233.12	98461
2024-06-20	231.16	233.34	226.91	228.22	261958
2024-06-21	228.22	231.05	226.90	228.65	542363
2024-06-24	229.84	234.80	228.46	229.76	167959
2024-06-25	228.23	228.64	223.04	223.66	290246
2024-06-26	222.29	225.86	221.56	222.09	221058
2024-06-27	222.24	226.33	221.74	226.14	221347
2024-06-28	227.82	230.64	227.05	227.87	304122
2024-07-01	228.04	230.02	225.42	228.24	205476
2024-07-02	229.09	230.65	227.14	227.31	179590
2024-07-03	229.19	229.19	225.45	225.61	118437
2024-07-05	224.68	225.69	222.90	224.76	166124
2024-07-08	227.17	230.58	226.00	227.27	159009
2024-07-09	225.12	226.31	222.35	222.60	204902
2024-07-10	224.24	228.56	224.24	227.28	160272
2024-07-11	234.09	244.48	234.09	243.55	205719
2024-07-12	245.00	250.15	244.79	247.98	174350
2024-07-15	247.74	255.32	245.76	249.61	219190
2024-07-16	254.51	259.67	252.94	259.62	236555
2024-07-17	256.23	258.01	254.70	255.84	187109
2024-07-18	254.00	258.69	250.47	250.91	171809
2024-07-19	250.93	251.54	244.38	245.86	163020
2024-07-22	246.36	252.01	243.52	251.93	148111
2024-07-23	251.05	251.38	245.74	247.38	159083
2024-07-24	247.25	254.02	244.51	245.02	220978
2024-07-25	245.48	253.15	245.10	249.45	145751
2024-07-26	252.20	255.63	249.44	254.21	170979
2024-07-29	254.97	257.71	253.50	255.60	94747
2024-07-30	256.38	258.68	254.68	257.19	131237
2024-07-31	256.55	277.13	255.65	269.22	432993
2024-08-01	271.59	273.58	259.47	263.43	229531
2024-08-02	239.76	242.43	228.21	235.35	324532
2024-08-05	220.82	235.25	220.00	230.17	285060
2024-08-06	230.40	235.83	226.01	232.70	138142
2024-08-07	236.78	238.22	227.18	227.23	117863
2024-08-08	230.03	234.79	230.03	234.30	85963
2024-08-09	235.38	235.38	231.35	233.92	91320
2024-08-12	230.65	231.22	226.05	226.55	122010
2024-08-13	227.71	230.67	225.69	229.85	105332
2024-08-14	228.86	228.86	223.14	223.21	122171
2024-08-15	232.34	236.27	230.04	231.99	153055
2024-08-16	231.49	235.21	229.42	230.36	96586
2024-08-19	230.38	231.50	228.66	230.03	85626
2024-08-20	229.03	230.37	224.97	226.26	100473
2024-08-21	230.89	235.62	229.67	235.04	139910
2024-08-22	235.04	235.04	229.79	230.89	101482
2024-08-23	232.91	242.06	232.84	241.78	147361
2024-08-26	245.05	245.95	243.03	244.06	163487
2024-08-27	243.24	243.50	239.91	240.36	109332
2024-08-28	238.54	241.83	237.41	241.68	270856
2024-08-29	243.85	243.85	239.47	242.20	152705
2024-08-30	242.86	248.23	240.86	245.64	611407
2024-09-03	242.16	245.64	237.72	237.74	385565
2024-09-04	236.23	237.54	233.70	233.72	374750
2024-09-05	235.99	235.99	229.89	230.77	145300
2024-09-06	229.91	232.24	221.50	221.89	200667
2024-09-09	222.09	224.96	220.22	223.21	224880
2024-09-10	221.86	223.28	208.54	216.53	294713
2024-09-11	214.84	216.48	211.30	214.52	342154
2024-09-12	215.59	216.38	212.55	212.93	245251
2024-09-13	217.68	223.43	216.66	221.70	272875
2024-09-16	223.88	224.66	219.67	219.81	141908
2024-09-17	223.19	226.40	221.84	222.05	180812
2024-09-18	221.86	228.77	218.47	219.95	287530
2024-09-19	226.86	227.57	221.93	227.34	231808
2024-09-20	225.48	225.48	222.91	224.95	612217
2024-09-23	226.78	229.37	224.75	227.95	200916
2024-09-24	229.97	231.72	226.88	230.24	420011
2024-09-25	236.02	239.03	231.29	231.70	427600
2024-09-26	234.74	240.91	231.62	238.21	204248
2024-09-27	242.03	246.80	239.92	244.35	181137
2024-09-30	241.84	242.92	236.33	238.59	174638
2024-10-01	236.80	236.80	230.30	233.36	169949
2024-10-02	231.52	233.14	228.48	228.65	111780
2024-10-03	225.59	225.59	221.96	223.51	107695
2024-10-04	229.16	232.43	228.46	231.82	139560
2024-10-07	230.07	230.68	225.95	229.01	106821
2024-10-08	229.99	230.67	224.39	228.28	112728
2024-10-09	227.70	228.63	223.43	223.61	174650
2024-10-10	221.31	223.06	219.50	221.83	127717
2024-10-11	220.79	224.40	220.79	223.13	299074
2024-10-14	221.88	226.05	221.39	225.65	80212
2024-10-15	224.45	232.12	224.45	225.83	194596
2024-10-16	229.50	237.12	228.78	234.99	115624
2024-10-17	235.06	235.54	231.56	235.28	109028
2024-10-18	236.68	236.68	233.80	234.65	94357
2024-10-21	235.32	236.05	229.77	229.97	206383
2024-10-22	229.95	229.95	225.86	225.90	115616
2024-10-23	227.13	231.82	227.02	229.77	112683
2024-10-24	229.85	231.31	224.23	225.14	350087
2024-10-25	225.40	228.28	222.20	222.87	193080
2024-10-28	225.10	228.51	221.25	225.58	830772
2024-10-29	231.06	233.12	223.17	231.42	366540
2024-10-30	228.02	237.72	228.02	233.03	179504
2024-10-31	235.36	235.36	227.83	227.84	149603
2024-11-01	228.58	232.94	226.83	227.98	142540
2024-11-04	227.38	237.63	227.38	236.98	251348
2024-11-05	235.15	242.87	235.15	242.04	166463
2024-11-06	254.61	263.36	254.61	259.20	359685
2024-11-07	257.75	262.88	256.09	259.88	179882
2024-11-08	261.20	263.33	258.33	260.45	161914
2024-11-11	263.12	266.18	261.90	265.75	172158
2024-11-12	262.38	263.11	256.01	258.66	166553
2024-11-13	262.78	266.52	262.51	264.79	155216
2024-11-14	265.13	267.92	260.12	261.62	131170
2024-11-15	264.24	264.24	256.40	258.18	112315
2024-11-18	257.99	260.00	255.82	255.90	87863
2024-11-19	251.88	254.09	249.74	250.47	119131
2024-11-20	248.20	251.78	246.71	250.48	133340
2024-11-21	252.98	259.41	252.14	258.16	106312
2024-11-22	258.98	264.46	258.98	261.30	184847
2024-11-25	264.70	276.58	263.99	266.82	253808
2024-11-26	263.75	264.58	258.43	263.72	153195
2024-11-27	264.20	267.04	259.70	260.03	162334
2024-11-29	261.81	263.75	259.17	259.83	66049
2024-12-02	258.69	267.02	257.80	265.02	275552
2024-12-03	265.59	265.59	262.42	265.35	283594
2024-12-04	265.61	267.84	261.98	265.37	123525
2024-12-05	263.92	266.19	258.10	259.16	207429
2024-12-06	261.70	262.98	256.03	258.98	99651
2024-12-09	261.59	261.70	256.80	257.26	126368
2024-12-10	257.56	258.19	254.44	256.74	179713
2024-12-11	258.46	259.57	255.02	255.63	164757
2024-12-12	255.06	256.94	253.18	254.95	107041
2024-12-13	254.61	256.20	250.57	253.72	97611
2024-12-16	252.56	257.39	252.56	256.67	159719
2024-12-17	254.66	256.90	251.84	252.30	182721
2024-12-18	253.36	255.83	243.43	243.51	165977
2024-12-19	248.71	249.00	240.69	243.86	153815
2024-12-20	241.61	249.38	238.38	245.77	658745
2024-12-23	245.23	245.23	240.98	243.78	124944
2024-12-24	243.19	247.04	243.05	247.04	50009
2024-12-26	245.67	249.57	245.67	249.27	64281
2024-12-27	246.57	248.00	242.28	244.53	86783
2024-12-30	242.73	244.65	238.94	242.96	109281
2024-12-31	243.67	247.01	242.78	243.03	117655
2025-01-02	244.44	246.72	235.88	236.42	179098
2025-01-03	236.00	238.95	230.66	236.93	124932
2025-01-06	238.69	244.37	235.69	237.05	152050
2025-01-07	239.36	241.66	236.63	241.36	135361
2025-01-08	238.80	243.48	237.57	241.99	103122
2025-01-10	236.19	239.86	235.17	237.80	127121
2025-01-13	234.94	242.25	233.76	241.92	145384
2025-01-14	242.38	248.60	242.38	248.59	171341
2025-01-15	255.93	255.93	248.97	249.80	217963
2025-01-16	248.42	250.25	244.64	245.36	338596
2025-01-17	248.88	249.76	244.05	244.78	291777
2025-01-21	248.57	256.99	247.07	256.92	220007
2025-01-22	256.22	260.83	254.60	256.61	230073
2025-01-23	254.87	261.56	254.34	259.84	115413
2025-01-24	258.30	262.05	258.30	261.08	102775
2025-01-27	262.50	272.00	261.09	271.12	191502
2025-01-28	270.43	274.53	269.64	273.32	120151
2025-01-29	272.35	276.17	270.34	274.31	213614
2025-01-30	300.02	312.56	293.07	305.86	915061
2025-01-31	304.58	304.58	292.87	296.68	341128
2025-02-03	287.78	292.60	283.28	289.37	399745
2025-02-04	290.22	295.68	289.06	295.61	171060
2025-02-05	300.00	304.56	295.00	304.24	159093
2025-02-06	306.03	309.99	301.11	303.13	123343
2025-02-07	301.00	301.00	292.96	293.63	144504
2025-02-10	294.13	294.42	289.70	294.05	121590
2025-02-11	293.52	301.23	291.35	300.99	185084
2025-02-12	298.04	305.00	296.48	301.03	217467
2025-02-13	304.48	304.48	299.33	299.72	182691
2025-02-14	303.24	306.46	301.06	303.37	123744
2025-02-18	302.46	303.47	298.11	300.79	117072
2025-02-19	296.81	298.43	294.31	294.50	179116
2025-02-20	291.29	293.07	285.71	287.55	149666
2025-02-21	290.32	290.32	275.01	276.37	157450
2025-02-24	279.11	279.11	273.98	274.15	141288
2025-02-25	276.67	280.11	273.93	275.54	116048
2025-02-26	275.56	279.33	272.50	272.63	97863
2025-02-27	273.46	275.06	266.74	266.95	179566
2025-02-28	266.90	269.62	265.41	268.40	183274
2025-03-03	271.11	273.69	258.06	259.56	203199
2025-03-04	254.93	260.91	249.00	255.40	197423
2025-03-05	255.77	260.77	253.94	260.55	189347
2025-03-06	256.25	260.97	255.72	257.18	169881
2025-03-07	255.64	257.01	247.94	254.84	134303
2025-03-10	250.00	250.40	242.60	247.92	207997
2025-03-11	248.67	249.48	240.63	246.96	282323
2025-03-12	248.69	249.10	240.75	243.03	139967
2025-03-13	242.38	243.02	226.95	227.02	292778
2025-03-14	228.02	231.21	223.78	230.88	282700
2025-03-17	228.96	237.51	228.96	234.65	155426
2025-03-18	232.45	233.49	229.37	232.51	184695
2025-03-19	233.50	237.05	228.60	234.56	261294
2025-03-20	231.03	236.76	230.70	232.07	190648
2025-03-21	229.42	234.37	227.99	233.76	391142
2025-03-24	238.22	244.07	238.22	241.93	146113
2025-03-25	239.99	243.69	238.86	242.35	116886
2025-03-26	243.55	246.42	237.03	237.62	151959
2025-03-27	232.90	233.16	224.77	226.16	253008
2025-03-28	223.78	226.85	219.01	219.15	63744

Explore More About ABG

Coins representing dividend payouts and trends

ABG Dividend History

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

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

ABG Stock Split History

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

Graph showing historical stock prices and market trends

ABG Historical Prices

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

Web Analytics