AGM Historical Prices

Summary

Key Stock Metrics

159.64

(April 9, 2025)

52-Week Low

217.60

(July 25, 2024)

52-Week High

217.60

(July 25, 2024)

All-Time High

194.28

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-18	22.33	22.37	22.29	22.37	3300
1999-06-21	22.41	22.50	22.41	22.50	3000
1999-06-22	22.50	22.52	22.46	22.46	10500
1999-06-23	22.37	22.37	22.29	22.33	9600
1999-06-24	22.29	22.37	22.16	22.16	23700
1999-06-25	22.12	22.12	22.12	22.12	1800
1999-06-28	22.14	22.23	22.14	22.16	6600
1999-06-29	22.23	22.33	22.23	22.33	56706
1999-06-30	22.37	22.87	22.37	22.87	37203
1999-07-01	22.91	22.91	22.71	22.85	8700
1999-07-02	22.89	23.16	22.89	23.12	7500
1999-07-06	23.12	23.12	23.12	23.12	12000
1999-07-07	23.08	23.12	23.04	23.06	9600
1999-07-08	23.06	23.06	22.94	22.96	33003
1999-07-09	22.91	22.91	22.81	22.87	16800
1999-07-12	22.83	22.83	22.79	22.83	2400
1999-07-13	22.79	22.83	22.79	22.83	90309
1999-07-14	22.79	22.79	22.75	22.79	4200
1999-07-15	22.77	22.85	22.69	22.83	13500
1999-07-16	22.87	22.96	22.79	22.79	19200
1999-07-19	22.75	22.75	22.54	22.62	33903
1999-07-20	22.66	22.71	22.66	22.71	5700
1999-07-21	22.71	22.75	22.64	22.66	18900
1999-07-22	22.66	22.71	22.62	22.71	4200
1999-07-23	22.71	22.75	22.69	22.75	4200
1999-07-26	22.71	22.71	22.62	22.66	7800
1999-07-27	22.62	22.66	22.58	22.66	16200
1999-07-28	22.62	22.62	22.46	22.46	5400
1999-07-29	22.46	22.46	22.39	22.39	2400
1999-07-30	22.35	22.44	22.35	22.37	9600
1999-08-02	22.31	22.94	22.06	22.94	6100
1999-08-03	22.94	22.94	21.94	21.94	7100
1999-08-04	21.94	21.94	21.38	21.38	9600
1999-08-05	21.25	21.25	20.69	20.81	27700
1999-08-06	20.56	20.69	20.38	20.63	9500
1999-08-09	20.75	21.00	20.75	20.88	3600
1999-08-10	20.88	20.88	20.56	20.75	20600
1999-08-11	21.00	21.00	20.63	20.75	11800
1999-08-12	20.63	20.63	20.00	20.00	32300
1999-08-13	20.00	20.13	20.00	20.13	8000
1999-08-16	20.25	20.25	20.19	20.25	1700
1999-08-17	20.13	20.13	20.00	20.13	7200
1999-08-18	20.06	20.06	19.88	20.00	5200
1999-08-19	20.00	20.00	20.00	20.00	11600
1999-08-20	20.00	20.25	20.00	20.25	7300
1999-08-23	20.00	20.13	19.75	20.00	10400
1999-08-24	20.00	20.25	20.00	20.19	15000
1999-08-25	20.31	20.44	20.06	20.19	8800
1999-08-26	20.13	20.19	20.00	20.13	9300
1999-08-27	20.06	20.06	20.00	20.00	2900
1999-08-30	20.00	20.00	19.94	19.94	3700
1999-08-31	19.94	19.94	19.75	19.81	7800
1999-09-01	19.75	20.13	19.75	19.94	6900
1999-09-02	19.88	19.94	19.81	19.94	3200
1999-09-03	19.81	19.94	19.50	19.75	14400
1999-09-07	19.75	19.75	19.50	19.50	10600
1999-09-08	19.50	19.50	19.38	19.38	13100
1999-09-09	19.38	19.44	19.38	19.44	26800
1999-09-10	19.38	19.44	19.38	19.38	2000
1999-09-13	19.50	19.63	19.06	19.50	18900
1999-09-14	19.75	19.75	19.38	19.38	8100
1999-09-15	19.38	19.50	19.25	19.50	1000
1999-09-16	19.50	19.50	19.38	19.38	3900
1999-09-17	19.38	19.38	19.25	19.25	11300
1999-09-20	19.25	19.25	19.00	19.00	9900
1999-09-21	19.00	19.00	18.88	18.88	6400
1999-09-22	18.88	18.88	18.75	18.75	2500
1999-09-23	18.75	19.13	18.69	18.69	29200
1999-09-24	18.63	18.63	18.44	18.44	4700
1999-09-27	18.50	18.50	17.88	17.88	6600
1999-09-28	17.75	17.75	17.50	17.50	6700
1999-09-29	17.50	18.50	17.38	18.38	23000
1999-09-30	18.38	19.94	18.38	19.94	69900
1999-10-01	19.81	19.81	19.00	19.06	22600
1999-10-04	19.00	19.06	18.63	18.69	10000
1999-10-05	18.69	18.69	18.50	18.50	2300
1999-10-06	18.38	18.38	17.81	17.94	5400
1999-10-07	17.81	17.81	17.00	17.00	12600
1999-10-08	16.88	16.88	16.75	16.75	4700
1999-10-11	16.56	16.69	16.50	16.56	4200
1999-10-12	16.50	16.75	16.50	16.63	7500
1999-10-13	16.50	16.50	16.31	16.31	13800
1999-10-14	16.19	16.31	16.06	16.19	19600
1999-10-15	16.13	16.50	16.13	16.50	8300
1999-10-18	16.44	16.44	16.00	16.19	7700
1999-10-19	16.19	16.19	16.00	16.06	3500
1999-10-20	16.25	16.25	16.25	16.25	200
1999-10-21	16.13	16.88	16.13	16.88	7900
1999-10-22	16.94	17.69	16.94	17.69	6900
1999-10-25	17.56	17.63	17.38	17.50	2500
1999-10-26	17.38	17.50	17.25	17.38	2800
1999-10-27	17.44	17.63	17.38	17.38	3700
1999-10-28	17.38	18.25	17.38	18.25	8600
1999-10-29	18.13	18.38	18.00	18.38	5800
1999-11-01	18.25	18.69	18.19	18.63	5100
1999-11-02	18.69	19.25	18.19	18.19	26200
1999-11-03	18.25	18.25	17.75	17.88	8400
1999-11-04	18.00	18.38	17.38	17.38	12200
1999-11-05	17.38	17.56	17.00	17.19	9800
1999-11-08	17.06	17.06	16.63	16.63	6200
1999-11-09	16.56	16.56	16.38	16.38	7600
1999-11-10	16.25	16.25	15.50	15.63	17800
1999-11-11	15.56	16.00	15.56	15.88	19100
1999-11-12	15.81	16.00	15.81	16.00	7700
1999-11-15	16.13	16.50	16.13	16.38	5100
1999-11-16	16.13	16.25	16.13	16.25	69900
1999-11-17	16.38	16.44	16.00	16.13	17600
1999-11-18	16.19	16.25	16.13	16.25	11500
1999-11-19	16.13	16.25	16.00	16.25	7500
1999-11-22	16.50	18.38	16.50	17.75	67000
1999-11-23	17.50	20.56	17.38	19.25	32400
1999-11-24	19.25	19.25	18.81	19.19	23600
1999-11-26	19.38	19.75	19.25	19.75	4500
1999-11-29	19.88	19.88	19.25	19.38	9200
1999-11-30	19.25	19.38	19.00	19.38	10900
1999-12-01	19.25	19.50	19.13	19.31	40800
1999-12-02	19.56	19.56	19.44	19.50	4200
1999-12-03	19.50	19.88	19.50	19.56	10400
1999-12-06	19.63	20.00	19.56	19.75	4600
1999-12-07	19.94	20.31	19.94	20.00	17000
1999-12-08	20.00	22.50	20.00	22.50	36400
1999-12-09	22.25	23.63	22.25	22.63	84800
1999-12-10	22.75	22.75	22.38	22.50	3500
1999-12-13	22.38	22.50	21.75	21.75	31300
1999-12-14	21.63	21.63	21.38	21.38	800
1999-12-15	21.31	21.38	20.88	21.13	6200
1999-12-16	20.88	21.19	20.31	20.31	10200
1999-12-17	20.38	20.38	19.94	19.94	7500
1999-12-20	20.00	20.19	20.00	20.00	4300
1999-12-21	20.00	20.00	19.00	19.44	9100
1999-12-22	19.44	19.50	19.38	19.38	12500
1999-12-23	19.44	19.44	18.94	18.94	21500
1999-12-27	18.94	19.44	18.88	19.44	42300
1999-12-28	19.13	19.13	18.63	18.88	40100
1999-12-29	18.75	19.00	18.75	19.00	6200
1999-12-30	19.25	19.38	19.13	19.13	15100
1999-12-31	19.25	20.19	19.25	20.19	12700
2000-01-03	19.94	19.94	19.31	19.31	4100
2000-01-04	19.19	19.19	18.81	18.81	3900
2000-01-05	18.31	18.31	17.75	17.81	15000
2000-01-06	17.75	18.50	17.75	18.50	66500
2000-01-07	18.50	19.00	18.50	19.00	11000
2000-01-10	19.00	19.25	19.00	19.13	10100
2000-01-11	19.00	19.13	19.00	19.00	19000
2000-01-12	19.00	19.88	19.00	19.38	11400
2000-01-13	19.00	19.13	19.00	19.00	77600
2000-01-14	19.13	19.13	18.75	18.75	2200
2000-01-18	18.75	19.13	18.31	18.31	5600
2000-01-19	18.31	18.88	18.31	18.88	9900
2000-01-20	18.75	19.38	18.75	19.25	12500
2000-01-21	19.25	19.50	19.25	19.31	6100
2000-01-24	19.31	20.75	19.31	20.75	20000
2000-01-25	20.75	20.75	20.00	20.00	4600
2000-01-26	19.88	20.56	19.75	20.00	12200
2000-01-27	19.63	19.75	19.50	19.75	3500
2000-01-28	19.63	19.63	19.19	19.31	4800
2000-01-31	19.19	19.75	19.19	19.56	3900
2000-02-01	19.56	19.63	19.38	19.38	4500
2000-02-02	19.25	19.31	19.25	19.31	1100
2000-02-03	19.19	19.25	19.13	19.13	1900
2000-02-04	19.19	19.19	18.94	18.94	2500
2000-02-07	19.00	19.25	19.00	19.13	11100
2000-02-08	19.31	19.50	19.13	19.19	23600
2000-02-09	19.06	19.13	19.00	19.06	14400
2000-02-10	19.03	19.06	18.75	18.81	11200
2000-02-11	18.88	19.00	18.50	18.50	9600
2000-02-14	18.50	18.56	18.38	18.38	12000
2000-02-15	18.25	18.38	18.25	18.25	2100
2000-02-16	18.31	18.31	18.00	18.00	32700
2000-02-17	17.88	17.88	17.63	17.63	4800
2000-02-18	17.69	17.69	17.50	17.56	7300
2000-02-22	17.38	17.38	16.63	16.63	52200
2000-02-23	16.63	16.63	16.25	16.38	12000
2000-02-24	16.50	16.88	16.44	16.88	4600
2000-02-25	16.81	16.94	16.81	16.94	1600
2000-02-28	16.88	17.06	16.69	17.00	2200
2000-02-29	17.00	17.00	16.63	16.94	23800
2000-03-01	16.81	16.88	16.50	16.75	6400
2000-03-02	16.88	16.88	16.38	16.44	7100
2000-03-03	16.25	16.25	16.00	16.13	37000
2000-03-06	16.25	16.25	16.13	16.13	15800
2000-03-07	16.00	16.00	15.75	16.00	19900
2000-03-08	15.25	16.00	15.25	16.00	79100
2000-03-09	16.13	16.38	16.06	16.38	6300
2000-03-10	16.69	16.69	16.63	16.63	17600
2000-03-13	16.63	16.63	16.25	16.25	9800
2000-03-14	16.25	16.69	16.25	16.69	7700
2000-03-15	16.66	16.69	16.31	16.50	9400
2000-03-16	16.50	16.50	16.31	16.50	6900
2000-03-17	16.38	17.00	16.38	16.63	23100
2000-03-20	16.63	16.75	16.50	16.63	9600
2000-03-21	16.44	16.63	16.44	16.50	58000
2000-03-22	16.50	16.50	16.38	16.38	5200
2000-03-23	16.25	16.44	16.13	16.31	8900
2000-03-24	16.19	16.44	16.13	16.13	7300
2000-03-27	16.13	16.44	16.13	16.38	9200
2000-03-28	16.44	16.44	16.00	16.00	18100
2000-03-29	16.00	16.00	16.00	16.00	5100
2000-03-30	16.00	16.00	15.50	15.50	13200
2000-03-31	15.63	15.63	15.50	15.50	12800
2000-04-03	15.56	15.75	15.50	15.50	4900
2000-04-04	15.50	15.56	15.19	15.25	11900
2000-04-05	15.38	15.69	15.38	15.56	5700
2000-04-06	15.69	16.00	15.69	15.94	37000
2000-04-07	15.94	15.94	15.75	15.75	2000
2000-04-10	15.88	15.88	15.69	15.69	3100
2000-04-11	15.69	15.75	15.50	15.50	2800
2000-04-12	15.50	15.69	15.50	15.63	2900
2000-04-13	15.63	16.13	15.50	16.13	43400
2000-04-14	16.13	16.13	15.88	15.88	8500
2000-04-17	16.00	16.00	15.50	15.63	8400
2000-04-18	15.50	15.50	15.19	15.25	3400
2000-04-19	15.25	15.25	14.69	14.69	35000
2000-04-20	14.75	15.25	14.63	15.00	50800
2000-04-24	15.00	15.00	14.88	14.88	6500
2000-04-25	14.88	14.88	14.50	14.56	39600
2000-04-26	14.50	14.75	14.50	14.50	40600
2000-04-27	14.50	14.88	14.50	14.69	13700
2000-04-28	14.81	15.00	14.81	15.00	3300
2000-05-01	15.06	15.38	15.06	15.38	6600
2000-05-02	15.25	15.50	15.13	15.25	54900
2000-05-03	15.25	15.38	15.25	15.31	49500
2000-05-04	15.31	15.44	15.31	15.44	4100
2000-05-05	15.31	15.38	15.31	15.31	20400
2000-05-08	15.31	15.50	15.31	15.50	3600
2000-05-09	15.44	15.44	15.00	15.06	38600
2000-05-10	15.06	15.06	14.94	15.00	17600
2000-05-11	15.00	15.00	14.88	15.00	46900
2000-05-12	15.06	15.06	15.00	15.06	33000
2000-05-15	15.06	15.25	15.00	15.06	14200
2000-05-16	15.19	15.88	15.19	15.75	17600
2000-05-17	15.50	15.50	15.25	15.25	11700
2000-05-18	15.25	15.38	15.25	15.31	10300
2000-05-19	15.25	15.56	15.19	15.56	20800
2000-05-22	15.44	15.44	15.25	15.38	4400
2000-05-23	15.38	16.25	15.38	15.63	69300
2000-05-24	15.63	15.94	15.50	15.75	53600
2000-05-25	15.94	16.13	15.88	15.94	36700
2000-05-26	15.81	15.81	15.50	15.50	3300
2000-05-30	15.50	15.56	15.31	15.38	5100
2000-05-31	15.38	15.44	15.13	15.19	14300
2000-06-01	15.13	15.31	15.13	15.13	23600
2000-06-02	15.13	15.25	15.13	15.25	25100
2000-06-05	15.00	15.25	15.00	15.13	29300
2000-06-06	15.13	15.19	15.06	15.19	18900
2000-06-07	15.19	15.25	15.13	15.13	19600
2000-06-08	15.13	15.19	15.06	15.06	4800
2000-06-09	15.06	15.13	15.00	15.00	9300
2000-06-12	14.88	14.88	14.75	14.75	6900
2000-06-13	14.63	14.69	14.50	14.63	7600
2000-06-14	14.50	14.50	14.25	14.31	13000
2000-06-15	14.25	14.25	13.81	13.81	25000
2000-06-16	13.94	14.00	13.81	13.81	17200
2000-06-19	13.75	13.88	13.75	13.88	10100
2000-06-20	13.88	13.88	13.81	13.81	11100
2000-06-21	13.56	13.63	13.13	13.50	13200
2000-06-22	13.56	13.56	13.19	13.31	6600
2000-06-23	13.31	13.38	13.13	13.38	11000
2000-06-26	13.50	13.56	13.50	13.56	44400
2000-06-27	13.56	13.63	13.50	13.56	15600
2000-06-28	13.56	13.56	13.50	13.56	14700
2000-06-29	13.63	14.19	13.63	14.19	16200
2000-06-30	14.13	14.56	13.13	14.56	116800
2000-07-03	14.56	14.56	14.50	14.50	1300
2000-07-05	14.38	14.38	13.88	13.88	6600
2000-07-06	13.88	14.00	13.81	13.94	5100
2000-07-07	13.88	13.94	13.63	13.63	11200
2000-07-10	13.88	14.06	13.88	14.00	4100
2000-07-11	14.13	14.50	14.13	14.38	9500
2000-07-12	14.38	14.38	13.94	13.94	13000
2000-07-13	13.94	14.19	13.94	14.19	2600
2000-07-14	14.25	14.38	14.25	14.38	5200
2000-07-17	14.31	14.31	14.06	14.06	5800
2000-07-18	14.06	14.06	14.06	14.06	2500
2000-07-19	14.00	14.00	14.00	14.00	10800
2000-07-20	14.00	14.75	14.00	14.69	69300
2000-07-21	14.69	14.69	14.63	14.63	18100
2000-07-24	14.63	14.69	14.25	14.63	9500
2000-07-25	14.56	14.69	14.50	14.69	12200
2000-07-26	14.63	14.94	14.56	14.81	68400
2000-07-27	14.69	14.75	14.63	14.75	6800
2000-07-28	14.88	15.19	14.88	15.19	11600
2000-07-31	15.31	15.31	14.88	14.94	3900
2000-08-01	14.88	15.25	14.88	15.00	25500
2000-08-02	15.00	15.00	14.94	15.00	5300
2000-08-03	14.88	14.88	14.75	14.88	14000
2000-08-04	14.75	14.75	14.63	14.63	900
2000-08-07	14.75	14.88	14.75	14.88	400
2000-08-08	15.00	15.63	15.00	15.63	6100
2000-08-09	15.63	15.63	15.25	15.50	29200
2000-08-10	15.38	15.38	14.94	14.94	12200
2000-08-11	15.06	15.63	15.00	15.63	5200
2000-08-14	15.63	15.88	15.38	15.63	118400
2000-08-15	15.63	15.63	15.50	15.50	2100
2000-08-16	15.63	15.94	15.63	15.63	3100
2000-08-17	15.75	16.13	15.75	16.13	3300
2000-08-18	16.50	17.00	16.50	17.00	4300
2000-08-21	16.75	16.81	16.75	16.81	9400
2000-08-22	16.88	17.25	16.81	17.19	19900
2000-08-23	17.25	17.38	17.00	17.19	5100
2000-08-24	17.19	17.31	17.06	17.06	4100
2000-08-25	17.00	17.00	17.00	17.00	4000
2000-08-28	17.00	17.00	16.75	16.75	1200
2000-08-29	16.88	16.88	16.75	16.75	1100
2000-08-30	16.94	16.94	16.63	16.75	16500
2000-08-31	16.88	17.19	16.88	16.88	6100
2000-09-01	17.00	17.25	17.00	17.13	13100
2000-09-05	16.88	16.94	16.56	16.56	10400
2000-09-06	16.56	16.56	16.00	16.00	6500
2000-09-07	16.06	16.50	16.06	16.38	2400
2000-09-08	16.50	16.50	16.38	16.38	7200
2000-09-11	16.50	16.50	16.06	16.06	3500
2000-09-12	16.00	16.00	16.00	16.00	400
2000-09-13	16.00	16.50	16.00	16.50	3100
2000-09-14	16.63	18.00	16.38	18.00	28000
2000-09-15	18.06	18.50	18.00	18.06	20600
2000-09-18	18.19	18.25	18.00	18.00	5500
2000-09-19	17.88	17.94	17.88	17.88	600
2000-09-20	17.88	17.88	17.44	17.44	9100
2000-09-21	17.38	17.63	17.25	17.50	11000
2000-09-22	16.88	17.19	16.88	17.06	52300
2000-09-25	17.00	17.25	17.00	17.13	56700
2000-09-26	17.06	17.25	17.00	17.00	17700
2000-09-27	17.25	17.75	17.25	17.75	4500
2000-09-28	17.75	18.00	17.69	18.00	27300
2000-09-29	18.00	18.38	17.63	17.63	92000
2000-10-02	17.50	17.50	17.50	17.50	4300
2000-10-03	17.75	18.13	17.75	18.00	14600
2000-10-04	18.00	18.44	18.00	18.44	30300
2000-10-05	18.31	18.38	18.13	18.38	5600
2000-10-06	18.38	18.88	18.25	18.88	38100
2000-10-09	19.00	19.63	19.00	19.25	9200
2000-10-10	19.13	19.13	19.00	19.00	3000
2000-10-11	18.88	18.88	18.25	18.38	8900
2000-10-12	18.38	18.38	18.25	18.25	4300
2000-10-13	18.06	18.25	18.00	18.25	9500
2000-10-16	18.00	18.38	18.00	18.13	2200
2000-10-17	18.00	18.00	17.75	17.75	2000
2000-10-18	17.75	17.75	17.75	17.75	200
2000-10-19	18.00	19.50	18.00	19.50	24300
2000-10-20	19.69	20.38	19.69	20.38	30600
2000-10-23	20.50	20.88	20.50	20.81	9700
2000-10-24	20.69	20.75	20.38	20.75	9400
2000-10-25	21.00	21.13	20.63	20.63	9300
2000-10-26	20.50	20.50	19.88	20.38	6500
2000-10-27	20.25	22.25	20.25	22.25	12200
2000-10-30	22.00	22.00	21.63	22.00	2700
2000-10-31	21.88	22.00	21.38	21.88	33100
2000-11-01	21.88	21.94	21.88	21.94	1100
2000-11-02	21.94	21.94	21.81	21.81	7900
2000-11-03	21.56	21.56	21.00	21.00	3200
2000-11-06	20.75	20.75	20.25	20.25	1500
2000-11-07	20.25	20.63	20.25	20.25	7000
2000-11-08	19.88	19.88	19.75	19.75	25400
2000-11-09	19.50	19.50	19.50	19.50	1200
2000-11-10	19.31	19.31	19.00	19.00	1300
2000-11-13	19.00	19.00	19.00	19.00	63200
2000-11-14	19.00	19.13	18.88	18.88	12700
2000-11-15	19.25	19.38	19.19	19.38	52300
2000-11-16	19.50	19.63	19.50	19.50	1400
2000-11-17	19.50	19.75	19.50	19.50	26400
2000-11-20	19.38	19.38	19.13	19.13	1200
2000-11-21	19.19	19.19	18.88	19.00	64400
2000-11-22	18.94	18.94	18.88	18.88	2800
2000-11-27	19.00	19.38	19.00	19.25	15800
2000-11-28	19.25	19.75	19.25	19.56	12100
2000-11-29	19.50	20.13	19.50	19.81	24700
2000-11-30	19.75	20.00	19.75	20.00	5600
2000-12-01	20.25	21.19	20.25	21.00	16100
2000-12-04	21.00	21.25	21.00	21.19	1400
2000-12-05	21.25	23.00	21.13	23.00	31800
2000-12-06	22.75	23.50	22.50	22.88	31600
2000-12-07	22.63	22.63	22.38	22.38	1800
2000-12-08	22.38	22.38	22.38	22.38	2900
2000-12-11	22.38	22.88	22.25	22.38	6600
2000-12-12	22.13	22.13	21.75	21.75	39500
2000-12-13	22.00	22.13	21.88	21.88	21900
2000-12-14	21.88	21.88	21.88	21.88	2000
2000-12-15	22.00	22.00	21.94	22.00	33300
2000-12-18	22.19	23.00	22.19	22.63	6300
2000-12-19	22.63	22.63	22.63	22.63	1200
2000-12-20	22.63	22.63	22.00	22.00	32400
2000-12-21	21.88	22.50	21.88	22.38	42400
2000-12-22	22.38	22.38	22.25	22.25	4400
2000-12-26	22.19	22.38	22.00	22.38	9500
2000-12-27	22.50	22.94	22.38	22.94	17800
2000-12-28	23.00	23.38	23.00	23.31	25200
2000-12-29	23.38	23.56	23.25	23.38	33000
2001-01-02	23.63	25.25	23.63	25.19	40200
2001-01-03	25.44	25.44	24.25	24.38	26500
2001-01-04	24.38	24.50	24.00	24.13	9400
2001-01-05	24.25	24.50	24.06	24.38	29000
2001-01-08	24.63	24.94	24.63	24.75	19000
2001-01-09	24.50	24.75	24.06	24.75	27100
2001-01-10	24.94	25.50	24.81	25.25	7800
2001-01-11	25.50	26.44	25.50	26.44	25600
2001-01-12	26.69	27.38	25.88	26.50	25200
2001-01-16	27.13	27.94	27.00	27.75	31100
2001-01-17	27.94	28.25	27.75	27.94	39500
2001-01-18	27.94	27.94	24.75	24.88	71800
2001-01-19	24.75	24.75	21.81	23.25	69700
2001-01-22	23.25	23.94	23.25	23.94	9200
2001-01-23	23.69	23.94	23.13	23.94	25400
2001-01-24	23.75	23.75	23.25	23.50	9900
2001-01-25	23.38	24.75	23.19	24.75	13500
2001-01-26	24.88	25.63	24.88	25.50	47800
2001-01-29	25.45	25.80	25.40	25.80	14600
2001-01-30	25.75	26.00	25.50	25.55	32300
2001-01-31	25.55	25.55	25.25	25.55	11300
2001-02-01	25.55	25.55	25.50	25.50	6500
2001-02-02	25.55	26.00	25.55	25.60	10100
2001-02-05	25.75	26.15	25.50	26.10	26300
2001-02-06	26.15	27.00	25.00	25.45	30900
2001-02-07	25.50	26.45	25.50	26.05	17800
2001-02-08	26.00	26.25	25.90	26.25	7400
2001-02-09	26.35	28.50	26.35	27.11	54700
2001-02-12	27.12	27.25	26.50	26.80	16400
2001-02-13	26.90	26.98	26.84	26.98	2300
2001-02-14	27.00	27.00	26.83	26.83	4100
2001-02-15	26.80	26.90	26.72	26.72	2700
2001-02-16	26.20	26.65	26.20	26.55	9400
2001-02-20	26.50	26.50	26.10	26.20	5900
2001-02-21	26.30	26.45	26.24	26.24	4100
2001-02-22	26.20	26.20	25.75	25.75	7400
2001-02-23	25.70	25.80	25.46	25.46	7000
2001-02-26	25.70	25.94	25.55	25.80	4700
2001-02-27	25.79	25.79	25.25	25.51	7100
2001-02-28	25.60	25.99	25.60	25.99	4300
2001-03-01	25.90	25.90	25.00	25.06	12000
2001-03-02	25.40	25.40	24.95	24.95	4400
2001-03-05	24.50	24.50	23.92	24.00	15500
2001-03-06	23.95	23.95	23.44	23.60	8900
2001-03-07	23.50	23.50	22.98	23.01	23200
2001-03-08	23.01	23.01	22.83	22.83	3300
2001-03-09	22.95	23.00	22.84	23.00	15300
2001-03-12	22.85	23.44	22.78	23.10	7100
2001-03-13	23.05	23.05	22.89	23.00	22500
2001-03-14	23.20	23.30	23.00	23.00	27100
2001-03-15	23.20	23.20	22.95	22.95	10900
2001-03-16	22.95	23.00	22.85	22.95	7800
2001-03-19	22.90	22.99	22.70	22.70	11300
2001-03-20	22.70	22.90	22.45	22.70	11100
2001-03-21	22.45	22.50	22.30	22.50	39600
2001-03-22	22.45	22.70	22.24	22.70	61400
2001-03-23	22.65	22.80	22.65	22.80	47700
2001-03-26	22.77	23.25	22.77	23.24	55200
2001-03-27	23.20	23.20	23.05	23.10	3800
2001-03-28	23.25	23.40	23.25	23.28	53600
2001-03-29	23.43	23.90	23.40	23.90	44900
2001-03-30	23.95	24.00	23.75	23.75	3800
2001-04-02	23.95	24.20	23.75	23.75	9900
2001-04-03	23.70	24.15	23.70	23.95	7500
2001-04-04	24.15	24.70	24.15	24.70	27900
2001-04-05	24.85	25.40	24.80	25.25	48400
2001-04-06	25.20	25.50	25.15	25.30	16400
2001-04-09	25.50	25.90	25.15	25.15	11900
2001-04-10	25.00	25.70	25.00	25.40	13400
2001-04-11	25.45	25.45	25.30	25.35	1800
2001-04-12	25.45	25.45	25.35	25.35	500
2001-04-16	25.45	25.45	25.10	25.10	5000
2001-04-17	25.16	25.50	24.72	25.05	19300
2001-04-18	25.05	25.05	24.40	24.40	28600
2001-04-19	24.50	24.75	24.50	24.75	2400
2001-04-20	24.65	24.86	24.40	24.86	22600
2001-04-23	24.76	24.85	24.76	24.85	2100
2001-04-24	24.80	25.15	24.75	25.00	4000
2001-04-25	24.90	25.25	24.65	25.22	9400
2001-04-26	25.30	25.50	25.25	25.30	7100
2001-04-27	25.55	27.15	25.55	27.15	17800
2001-04-30	27.15	27.40	27.15	27.29	10400
2001-05-01	27.10	27.20	26.90	26.92	6600
2001-05-02	26.90	27.00	26.80	26.91	12900
2001-05-03	26.90	26.90	26.82	26.90	2400
2001-05-04	26.90	26.91	26.85	26.85	7700
2001-05-07	26.90	26.90	26.82	26.90	11100
2001-05-08	26.90	27.90	26.90	27.90	89700
2001-05-09	27.90	28.49	27.90	28.30	89400
2001-05-10	28.40	28.50	28.25	28.50	32800
2001-05-11	28.50	28.75	28.35	28.65	70400
2001-05-14	28.90	29.05	28.90	29.05	30700
2001-05-15	29.25	29.54	29.10	29.39	77500
2001-05-16	29.35	30.95	29.35	30.95	29600
2001-05-17	30.94	30.94	30.00	30.05	43600
2001-05-18	30.05	30.15	30.03	30.15	17500
2001-05-21	30.05	30.90	30.05	30.90	14600
2001-05-22	30.80	31.78	30.80	31.75	21800
2001-05-23	31.51	31.59	31.15	31.48	18300
2001-05-24	31.55	32.15	31.55	31.95	32700
2001-05-25	31.91	32.40	31.78	31.78	24200
2001-05-29	31.85	32.05	31.84	32.05	15900
2001-05-30	32.00	32.00	31.70	32.00	24600
2001-05-31	32.00	32.39	31.92	32.25	42800
2001-06-01	32.15	32.25	32.15	32.20	11700
2001-06-04	32.21	32.21	31.75	31.75	7000
2001-06-05	31.50	31.50	30.95	31.00	28600
2001-06-06	31.00	31.00	30.49	30.49	36500
2001-06-07	30.60	31.24	30.55	31.24	28800
2001-06-08	31.04	31.40	31.04	31.40	6500
2001-06-11	31.67	31.77	31.07	31.45	11900
2001-06-12	31.42	31.46	31.24	31.28	7100
2001-06-13	31.15	31.18	31.02	31.02	5900
2001-06-14	31.02	31.04	30.66	30.77	13500
2001-06-15	30.77	30.85	30.66	30.77	14200
2001-06-18	30.76	30.90	30.76	30.78	7700
2001-06-19	30.76	31.16	30.76	31.11	13900
2001-06-20	31.00	31.40	30.95	31.05	24600
2001-06-21	31.00	31.60	30.99	31.60	17800
2001-06-22	31.50	31.60	31.41	31.45	20300
2001-06-25	31.55	31.65	31.00	31.00	14000
2001-06-26	31.00	31.00	30.41	30.41	16300
2001-06-27	30.16	30.16	28.40	28.80	43000
2001-06-28	28.80	29.46	28.21	28.44	27900
2001-06-29	28.43	32.15	28.38	31.98	228200
2001-07-02	31.73	31.73	30.50	30.85	41300
2001-07-03	30.86	30.86	29.81	30.50	15200
2001-07-05	30.50	31.44	30.50	31.36	16000
2001-07-06	31.26	31.26	30.70	30.71	4800
2001-07-09	30.65	31.45	30.55	31.35	8400
2001-07-10	31.35	31.35	31.20	31.28	14900
2001-07-11	31.40	31.99	31.25	31.82	21300
2001-07-12	32.00	32.80	32.00	32.75	18400
2001-07-13	32.76	32.76	32.56	32.57	5800
2001-07-16	32.58	32.60	32.45	32.50	11700
2001-07-17	32.55	32.98	32.54	32.98	6200
2001-07-18	32.88	33.60	32.88	33.45	14100
2001-07-19	33.50	34.03	33.50	33.97	16500
2001-07-20	33.87	34.20	33.81	34.03	14000
2001-07-23	33.95	34.80	33.95	34.73	13900
2001-07-24	34.98	35.05	34.95	35.05	9200
2001-07-25	35.05	35.05	35.00	35.04	18100
2001-07-26	34.90	34.95	34.52	34.90	6900
2001-07-27	35.00	35.20	34.80	34.82	7500
2001-07-30	35.01	35.01	34.70	34.70	12400
2001-07-31	34.60	34.99	34.60	34.97	12000
2001-08-01	35.00	35.00	34.60	34.90	16500
2001-08-02	34.90	34.90	34.52	34.80	9300
2001-08-03	34.80	34.80	34.50	34.52	4900
2001-08-06	34.51	34.51	33.25	33.32	19600
2001-08-07	33.21	33.21	32.86	32.86	8000
2001-08-08	32.80	32.85	32.62	32.72	64300
2001-08-09	32.71	33.40	32.71	33.30	15200
2001-08-10	33.50	33.50	32.90	33.05	20200
2001-08-13	33.01	33.20	33.01	33.13	4600
2001-08-14	33.00	33.85	33.00	33.71	3700
2001-08-15	33.81	33.90	33.50	33.60	3800
2001-08-16	33.60	33.60	33.30	33.50	6400
2001-08-17	33.50	33.99	33.50	33.90	6800
2001-08-20	33.97	34.97	33.85	34.95	29700
2001-08-21	34.97	34.98	34.80	34.80	4800
2001-08-22	34.80	34.80	34.45	34.70	16900
2001-08-23	34.55	34.79	34.55	34.61	7500
2001-08-24	34.55	34.96	34.55	34.95	19300
2001-08-27	34.91	34.98	34.88	34.90	55000
2001-08-28	34.75	34.80	34.30	34.30	16000
2001-08-29	34.40	34.75	34.35	34.65	8400
2001-08-30	34.55	34.80	34.51	34.75	7000
2001-08-31	34.85	34.88	34.50	34.51	10600
2001-09-04	34.76	34.99	34.76	34.91	12300
2001-09-05	34.66	35.55	34.51	35.20	45000
2001-09-06	35.20	35.30	35.00	35.15	15300
2001-09-07	35.05	35.29	35.00	35.10	46500
2001-09-10	35.10	35.25	35.10	35.23	90900
2001-09-17	35.10	35.35	34.77	34.90	46100
2001-09-18	35.00	35.10	34.50	34.55	8100
2001-09-19	34.60	34.60	31.85	31.95	37600
2001-09-20	31.85	31.85	30.15	30.70	64500
2001-09-21	30.45	30.45	28.90	29.58	29700
2001-09-24	29.58	30.00	29.50	29.90	9300
2001-09-25	30.00	31.65	30.00	31.20	29000
2001-09-26	31.45	33.40	31.35	33.40	29500
2001-09-27	33.40	33.50	33.05	33.50	10400
2001-09-28	33.50	33.70	33.30	33.38	18300
2001-10-01	33.38	33.38	33.20	33.20	7400
2001-10-02	33.00	33.06	32.35	32.38	18500
2001-10-03	32.18	32.18	31.62	31.78	13200
2001-10-04	31.70	32.40	31.70	32.40	27500
2001-10-05	32.50	32.70	32.25	32.70	17100
2001-10-08	32.70	33.10	32.70	33.10	21900
2001-10-09	35.00	36.48	35.00	36.40	72500
2001-10-10	36.65	37.59	36.02	36.50	79200
2001-10-11	36.50	38.47	36.50	38.47	22300
2001-10-12	38.47	39.70	38.00	38.06	66700
2001-10-15	38.10	40.20	38.10	39.95	74600
2001-10-16	39.95	40.30	39.71	40.00	26000
2001-10-17	39.80	40.00	39.60	39.60	21500
2001-10-18	39.65	39.95	39.36	39.40	15300
2001-10-19	39.50	39.50	39.09	39.31	66100
2001-10-22	39.40	41.50	39.37	41.40	130600
2001-10-23	41.90	43.40	41.70	43.00	44000
2001-10-24	42.80	42.80	41.20	41.46	93100
2001-10-25	41.00	42.00	40.91	41.85	44300
2001-10-26	41.85	43.00	41.85	42.77	38800
2001-10-29	42.57	42.60	41.00	41.45	15200
2001-10-30	41.20	42.32	41.10	42.00	29500
2001-10-31	42.10	43.81	42.10	43.80	42000
2001-11-01	44.00	44.49	42.75	42.75	128600
2001-11-02	42.50	42.94	41.90	41.90	39900
2001-11-05	42.00	42.31	41.76	41.95	13100
2001-11-06	41.70	41.70	41.05	41.15	19900
2001-11-07	41.20	41.24	39.70	40.35	51500
2001-11-08	40.20	40.89	39.90	39.90	22100
2001-11-09	40.00	40.00	38.90	38.99	24300
2001-11-12	38.74	38.74	38.00	38.00	59900
2001-11-13	37.90	38.25	37.60	37.95	45100
2001-11-14	38.05	39.10	37.91	39.10	90700
2001-11-15	39.10	43.10	38.96	41.75	162400
2001-11-16	41.85	42.73	40.31	41.85	76500
2001-11-19	42.00	43.70	42.00	43.70	67300
2001-11-20	43.69	44.29	43.01	44.00	51600
2001-11-21	44.00	44.13	44.00	44.03	23100
2001-11-23	44.05	44.40	44.05	44.40	13100
2001-11-26	44.40	46.40	44.40	46.33	67500
2001-11-27	45.50	46.00	44.68	45.26	62300
2001-11-28	45.25	45.35	45.19	45.26	17300
2001-11-29	45.20	45.55	45.10	45.55	6200
2001-11-30	45.55	45.90	45.30	45.56	23100
2001-12-03	45.51	45.51	44.40	44.76	16900
2001-12-04	44.76	44.76	43.81	44.05	17000
2001-12-05	44.00	45.00	43.73	44.98	16000
2001-12-06	44.98	45.06	44.61	45.00	13900
2001-12-07	45.00	45.21	44.64	45.15	13600
2001-12-10	45.07	45.10	44.54	44.56	12200
2001-12-11	44.60	45.05	44.60	45.00	6600
2001-12-12	45.01	45.01	44.50	44.70	45100
2001-12-13	44.50	44.51	43.60	43.75	16400
2001-12-14	43.76	43.95	43.30	43.80	14600
2001-12-17	43.60	45.05	43.48	45.05	17400
2001-12-18	45.00	45.50	44.60	44.90	24300
2001-12-19	45.00	45.15	44.62	44.90	11800
2001-12-20	44.80	44.80	44.28	44.36	26200
2001-12-21	44.37	44.37	43.95	44.01	62400
2001-12-24	44.01	44.02	42.75	42.75	31900
2001-12-26	42.76	43.55	42.67	43.48	15500
2001-12-27	43.23	43.23	42.12	42.31	42900
2001-12-28	42.21	42.30	40.60	40.66	60300
2001-12-31	40.60	41.11	39.65	40.50	80300
2002-01-02	40.58	40.58	38.35	38.96	47700
2002-01-03	39.05	39.70	39.02	39.21	59000
2002-01-04	41.15	43.95	40.70	43.11	103800
2002-01-07	43.50	44.00	43.02	43.02	27600
2002-01-08	43.02	43.06	42.55	42.57	17300
2002-01-09	42.60	43.25	41.68	42.36	35000
2002-01-10	42.25	42.45	41.80	42.11	13400
2002-01-11	42.36	42.90	42.04	42.70	12700
2002-01-14	42.80	44.10	42.80	43.50	25900
2002-01-15	43.50	43.75	42.75	43.30	33400
2002-01-16	43.40	45.50	43.40	44.52	64700
2002-01-17	44.42	44.42	43.75	43.88	19700
2002-01-18	43.93	44.95	43.70	43.75	18300
2002-01-22	43.85	44.25	43.65	44.02	11100
2002-01-23	44.10	44.90	44.01	44.80	14600
2002-01-24	45.30	47.50	45.30	46.85	44800
2002-01-25	46.60	48.00	46.30	47.42	46300
2002-01-28	47.60	48.90	47.60	47.80	30000
2002-01-29	47.40	47.50	45.70	46.10	69400
2002-01-30	46.50	46.50	45.00	45.65	42100
2002-01-31	45.90	47.10	45.70	47.00	18600
2002-02-01	47.10	48.20	47.10	47.54	53600
2002-02-04	47.54	47.81	46.70	47.00	68400
2002-02-05	47.20	47.20	45.32	45.50	46500
2002-02-06	45.40	45.40	44.00	44.55	18600
2002-02-07	44.40	44.70	44.05	44.67	30200
2002-02-08	44.80	46.40	44.80	46.40	18800
2002-02-11	46.40	46.88	44.94	44.95	35500
2002-02-12	44.70	44.90	44.30	44.71	20300
2002-02-13	44.85	45.80	44.85	45.80	19600
2002-02-14	46.05	46.05	45.70	45.80	19000
2002-02-15	45.70	46.70	45.57	46.52	13700
2002-02-19	46.42	46.42	46.05	46.10	18500
2002-02-20	46.11	46.11	45.10	45.49	77800
2002-02-21	45.49	45.49	43.66	43.66	16400
2002-02-22	43.46	43.59	41.90	42.20	200600
2002-02-25	41.60	43.60	41.20	43.60	87100
2002-02-26	43.85	43.85	43.02	43.30	34500
2002-02-27	43.55	43.80	43.38	43.79	39200
2002-02-28	44.00	44.10	43.38	43.74	65300
2002-03-01	43.65	44.30	43.65	44.20	58600
2002-03-04	44.30	44.60	42.85	43.00	119800
2002-03-05	42.90	43.25	42.06	42.41	50600
2002-03-06	42.35	43.45	42.35	43.25	51600
2002-03-07	43.28	43.52	42.65	42.95	58500
2002-03-08	42.90	43.35	42.90	43.10	45000
2002-03-11	43.20	43.30	43.04	43.10	35700
2002-03-12	43.10	43.13	42.82	42.82	4700
2002-03-13	42.87	43.25	42.00	43.20	36400
2002-03-14	43.10	43.15	41.99	42.10	23400
2002-03-15	41.90	42.00	41.60	41.75	25300
2002-03-18	41.90	42.12	41.51	42.10	55200
2002-03-19	42.00	42.06	41.78	41.87	15500
2002-03-20	41.87	41.98	40.80	40.95	38600
2002-03-21	40.95	40.95	39.85	40.24	38100
2002-03-22	40.35	40.75	40.10	40.37	41600
2002-03-25	40.25	40.26	39.37	39.80	35200
2002-03-26	39.80	39.90	38.87	38.95	136100
2002-03-27	40.00	42.32	39.90	42.15	269500
2002-03-28	42.40	44.60	42.40	44.50	95300
2002-04-01	44.40	45.19	44.00	45.06	71300
2002-04-02	45.15	45.70	45.08	45.60	39400
2002-04-03	45.70	47.15	45.65	46.68	29700
2002-04-04	46.43	47.15	46.43	47.06	215100
2002-04-05	47.25	47.90	47.20	47.20	20700
2002-04-08	47.02	47.39	46.51	46.85	29200
2002-04-09	46.60	47.60	45.95	46.00	78500
2002-04-10	45.90	46.31	45.10	45.74	77800
2002-04-11	45.65	45.85	42.00	43.08	371600
2002-04-12	43.40	44.00	43.30	43.99	86500
2002-04-15	43.99	44.00	42.10	42.65	96900
2002-04-16	42.60	43.00	42.46	42.60	119000
2002-04-17	42.75	43.08	42.51	42.61	51500
2002-04-18	42.58	42.77	42.26	42.74	99200
2002-04-19	43.35	44.50	43.25	44.20	73000
2002-04-22	43.95	44.20	43.13	44.20	66100
2002-04-23	44.05	46.30	43.65	46.00	85600
2002-04-24	46.00	46.01	44.40	45.10	163100
2002-04-25	45.00	45.38	43.97	45.20	66400
2002-04-26	45.20	45.84	42.50	43.99	236200
2002-04-29	40.95	40.96	37.40	39.50	1751100
2002-04-30	39.50	39.60	36.60	37.71	932100
2002-05-01	37.21	37.50	35.50	35.75	420900
2002-05-02	35.65	38.84	35.59	38.60	442300
2002-05-03	38.60	41.99	38.58	41.95	660600
2002-05-06	41.35	41.95	40.65	41.00	181100
2002-05-07	41.00	41.60	39.76	39.90	339500
2002-05-08	40.20	40.60	39.75	40.60	95100
2002-05-09	40.50	40.50	39.90	40.01	194100
2002-05-10	40.10	40.20	39.80	40.01	41800
2002-05-13	40.10	40.22	40.00	40.14	56500
2002-05-14	40.20	40.30	39.91	40.20	66700
2002-05-15	40.15	40.92	40.15	40.20	53600
2002-05-16	40.20	40.42	40.05	40.10	22700
2002-05-17	40.20	40.30	39.98	40.19	37800
2002-05-20	40.15	40.47	40.10	40.23	28700
2002-05-21	40.16	40.63	39.80	40.40	203900
2002-05-22	40.35	40.35	37.20	37.20	466400
2002-05-23	37.20	37.20	32.25	32.25	1301600
2002-05-24	32.25	34.70	32.25	33.89	1475800
2002-05-28	33.50	33.51	29.40	30.00	3076900
2002-05-29	30.00	30.75	22.40	25.60	3695900
2002-05-30	25.35	29.24	24.55	28.75	2379900
2002-05-31	28.76	31.35	25.05	31.00	2429900
2002-06-03	31.00	31.25	28.76	29.25	747800
2002-06-04	29.33	29.60	26.79	27.00	378700
2002-06-05	28.75	30.35	28.55	29.45	825700
2002-06-06	29.90	29.98	28.50	29.10	251800
2002-06-07	28.90	29.08	27.95	28.45	234400
2002-06-10	28.46	29.13	28.30	28.89	62400
2002-06-11	28.70	29.60	28.30	29.00	136200
2002-06-12	29.00	29.20	27.83	28.30	203800
2002-06-13	28.20	30.50	28.06	30.50	126100
2002-06-14	30.49	30.49	28.70	29.90	207000
2002-06-17	29.91	30.98	29.63	30.85	134300
2002-06-18	30.95	33.45	30.75	32.87	356500
2002-06-19	32.70	34.10	32.50	33.95	266500
2002-06-20	33.70	33.70	30.85	33.30	323100
2002-06-21	33.30	35.00	33.30	33.67	180100
2002-06-24	33.50	33.60	32.00	32.14	84200
2002-06-25	30.50	30.51	25.50	27.00	667200
2002-06-26	26.50	26.70	24.00	26.25	852200
2002-06-27	26.00	26.86	25.27	25.80	261100
2002-06-28	25.70	26.70	25.65	26.70	285200
2002-07-01	26.90	28.36	26.90	28.24	183400
2002-07-02	27.99	28.05	26.25	26.25	171700
2002-07-03	26.25	27.00	26.20	26.56	222400
2002-07-05	26.56	27.30	26.45	27.20	102200
2002-07-08	27.07	27.27	26.70	26.90	178200
2002-07-09	26.80	26.84	26.71	26.76	88400
2002-07-10	26.78	26.78	24.42	25.03	433500
2002-07-11	25.00	25.00	21.15	21.65	426500
2002-07-12	21.65	22.81	20.55	22.14	293500
2002-07-15	22.14	22.20	21.00	22.05	139400
2002-07-16	21.95	22.09	21.30	21.73	87900
2002-07-17	21.98	22.11	20.90	21.10	149600
2002-07-18	21.35	21.55	20.75	20.80	64800
2002-07-19	20.75	22.50	20.75	22.30	364900
2002-07-22	22.40	24.30	22.40	24.09	133900
2002-07-23	24.19	25.47	24.10	24.96	298500
2002-07-24	24.92	26.50	24.60	26.39	283800
2002-07-25	26.39	26.55	24.95	26.00	227100
2002-07-26	25.92	26.10	24.75	25.00	190600
2002-07-29	25.15	25.74	24.80	24.80	178600
2002-07-30	24.90	25.75	24.80	25.75	251800
2002-07-31	25.90	26.50	25.90	26.30	197500
2002-08-01	26.32	26.37	25.45	25.60	66100
2002-08-02	25.59	25.59	24.63	24.63	45700
2002-08-05	24.30	24.30	23.63	23.95	73700
2002-08-06	24.00	24.40	23.88	24.16	48700
2002-08-07	24.40	24.75	24.30	24.40	44800
2002-08-08	24.38	25.00	24.38	24.69	87600
2002-08-09	24.60	24.75	24.43	24.66	48900
2002-08-12	24.63	24.63	23.85	23.85	93900
2002-08-13	23.95	24.00	23.40	23.40	16300
2002-08-14	23.40	23.91	23.05	23.75	56400
2002-08-15	23.70	24.06	23.00	23.89	21900
2002-08-16	23.87	24.91	23.87	24.68	18000
2002-08-19	24.65	25.40	24.53	25.23	152900
2002-08-20	25.21	25.90	25.10	25.60	18500
2002-08-21	25.65	25.86	25.00	25.86	39600
2002-08-22	25.80	26.60	25.80	26.12	136400
2002-08-23	26.15	26.75	26.08	26.36	63600
2002-08-26	26.49	27.20	26.49	26.76	64600
2002-08-27	26.90	28.19	26.82	28.01	85300
2002-08-28	28.10	28.19	27.80	28.00	101900
2002-08-29	27.95	28.70	27.88	28.17	131400
2002-08-30	28.17	28.41	28.00	28.00	57400
2002-09-03	27.75	27.76	25.97	25.99	54700
2002-09-04	25.99	26.68	25.95	26.67	63300
2002-09-05	26.35	27.05	26.24	26.66	35600
2002-09-06	26.41	26.60	25.01	25.20	86400
2002-09-09	25.35	26.24	25.20	26.24	83400
2002-09-10	26.50	26.88	26.40	26.88	25800
2002-09-11	26.88	26.88	25.95	26.22	79300
2002-09-12	26.04	26.50	25.75	26.25	106900
2002-09-13	26.50	28.85	26.50	28.51	232100
2002-09-16	29.21	30.10	29.20	29.56	195300
2002-09-17	29.70	29.85	29.26	29.27	56800
2002-09-18	29.28	29.28	28.76	28.95	60900
2002-09-19	28.80	28.80	28.50	28.50	44400
2002-09-20	28.51	28.51	28.23	28.40	121600
2002-09-23	28.41	29.00	28.41	28.98	65800
2002-09-24	28.88	29.32	28.67	28.91	41000
2002-09-25	28.94	29.20	28.50	29.09	60600
2002-09-26	29.12	30.25	29.05	30.25	90400
2002-09-27	30.20	31.13	30.12	30.47	147100
2002-09-30	30.46	30.46	28.80	29.51	98200
2002-10-01	29.63	30.59	28.90	30.54	150900
2002-10-02	30.79	30.79	29.30	29.31	126100
2002-10-03	29.31	29.31	28.26	28.75	106100
2002-10-04	28.60	28.60	25.02	25.65	324700
2002-10-07	25.65	26.50	25.30	25.97	110900
2002-10-08	26.03	26.30	25.44	25.56	101200
2002-10-09	25.57	25.57	24.85	25.06	48500
2002-10-10	24.95	25.90	24.76	25.87	76300
2002-10-11	25.97	28.85	25.97	27.65	96700
2002-10-14	27.50	28.15	27.50	27.74	35500
2002-10-15	28.00	28.35	27.61	27.94	40000
2002-10-16	27.94	27.94	26.48	26.49	95200
2002-10-17	26.90	27.70	26.67	27.70	97300
2002-10-18	27.50	27.60	27.21	27.50	41300
2002-10-21	27.25	27.25	26.88	27.10	46900
2002-10-22	27.00	28.10	27.00	27.45	38600
2002-10-23	27.90	27.90	27.25	27.59	50100
2002-10-24	27.59	27.59	27.06	27.34	79600
2002-10-25	27.31	27.45	27.30	27.44	14300
2002-10-28	27.47	28.60	27.45	27.91	171400
2002-10-29	27.91	29.36	27.91	29.31	94700
2002-10-30	29.80	31.37	29.80	31.20	607900
2002-10-31	31.30	31.30	30.95	31.27	87300
2002-11-01	31.26	31.71	31.00	31.71	92000
2002-11-04	32.10	34.00	31.80	33.37	115800
2002-11-05	33.25	33.30	32.04	32.44	78400
2002-11-06	32.45	32.50	30.92	31.00	75400
2002-11-07	30.90	30.90	29.85	30.40	70500
2002-11-08	30.30	30.30	29.78	30.18	46700
2002-11-11	30.09	30.20	29.75	29.75	41000
2002-11-12	29.76	30.50	29.76	30.10	98400
2002-11-13	30.10	30.10	29.51	29.98	41900
2002-11-14	30.01	30.80	30.01	30.66	45400
2002-11-15	30.56	31.10	30.20	30.90	24500
2002-11-18	31.00	31.63	30.96	31.20	43400
2002-11-19	31.20	32.40	31.20	31.41	28700
2002-11-20	31.31	32.24	31.31	32.15	30900
2002-11-21	32.15	32.78	31.30	31.76	93900
2002-11-22	31.66	31.71	31.38	31.50	61800
2002-11-25	31.50	31.88	31.50	31.60	63500
2002-11-26	31.55	31.82	31.09	31.15	111300
2002-11-27	31.25	32.20	31.25	32.20	75600
2002-11-29	32.15	32.15	31.39	31.50	15400
2002-12-02	31.53	31.79	31.25	31.78	35900
2002-12-03	31.76	31.99	31.70	31.85	14900
2002-12-04	31.80	32.00	31.60	31.99	14000
2002-12-05	31.75	33.00	31.75	32.55	57000
2002-12-06	32.00	33.00	31.67	32.34	69000
2002-12-09	32.20	32.20	31.40	31.66	22300
2002-12-10	31.68	31.75	30.15	30.65	82500
2002-12-11	30.70	31.40	30.70	31.14	36700
2002-12-12	31.25	31.50	31.15	31.35	11600
2002-12-13	31.35	31.45	30.10	30.10	43100
2002-12-16	30.11	30.90	30.00	30.80	69500
2002-12-17	30.90	31.03	30.50	30.94	54100
2002-12-18	30.86	30.86	30.20	30.20	63800
2002-12-19	30.30	30.30	29.87	30.15	188600
2002-12-20	30.15	30.15	29.70	29.97	66700
2002-12-23	29.75	30.24	29.75	30.10	218700
2002-12-24	30.12	30.55	30.12	30.40	16300
2002-12-26	30.50	30.67	30.45	30.55	37700
2002-12-27	30.55	30.55	30.05	30.18	30100
2002-12-30	30.48	30.55	30.36	30.49	44500
2002-12-31	30.60	30.75	30.40	30.64	159100
2003-01-02	30.70	31.75	30.64	31.65	181900
2003-01-03	31.65	32.00	31.61	31.83	73500
2003-01-06	31.75	33.12	31.74	33.00	86700
2003-01-07	35.00	36.80	34.00	34.46	1047700
2003-01-08	34.66	34.66	33.48	33.74	93300
2003-01-09	33.70	34.40	33.70	34.10	35600
2003-01-10	34.03	34.36	33.61	34.34	19200
2003-01-13	34.35	34.44	33.05	33.23	87400
2003-01-14	33.00	33.12	32.63	33.00	43500
2003-01-15	33.10	33.13	32.94	33.10	159200
2003-01-16	33.20	33.37	33.07	33.14	25800
2003-01-17	33.11	33.39	33.10	33.15	123300
2003-01-21	33.20	33.45	33.09	33.10	82800
2003-01-22	33.25	34.25	33.14	33.60	65000
2003-01-23	33.50	34.80	33.50	34.50	120500
2003-01-24	34.51	34.51	29.72	29.95	514000
2003-01-27	29.90	29.90	28.00	28.00	225800
2003-01-28	28.07	28.77	26.20	27.00	240800
2003-01-29	26.90	27.25	25.70	27.21	110000
2003-01-30	27.24	27.50	26.56	26.57	71200
2003-01-31	26.57	26.90	26.10	26.11	97700
2003-02-03	26.10	26.10	25.12	25.75	199300
2003-02-04	25.75	25.89	25.40	25.60	95700
2003-02-05	25.64	25.78	25.21	25.40	67600
2003-02-06	25.40	25.60	25.15	25.19	54300
2003-02-07	25.30	25.55	25.01	25.11	56400
2003-02-10	25.11	25.11	23.30	23.80	127700
2003-02-11	23.70	23.70	21.80	23.13	244100
2003-02-12	23.13	24.30	22.70	23.64	134900
2003-02-13	23.75	23.80	22.90	23.43	74800
2003-02-14	23.63	24.40	23.55	24.10	68100
2003-02-18	24.20	24.40	23.91	24.37	38900
2003-02-19	24.30	24.30	23.95	23.95	56400
2003-02-20	24.10	24.10	23.40	23.42	29900
2003-02-21	23.32	24.17	23.31	24.15	86700
2003-02-24	24.14	24.85	24.08	24.61	84100
2003-02-25	24.55	24.56	24.20	24.27	25000
2003-02-26	24.25	24.60	24.10	24.11	26900
2003-02-27	24.20	24.22	24.07	24.17	19300
2003-02-28	24.19	24.41	23.99	24.05	21100
2003-03-03	24.25	24.25	23.70	23.76	26200
2003-03-04	23.70	23.70	23.08	23.13	23200
2003-03-05	23.10	23.24	22.60	23.09	38400
2003-03-06	23.10	23.10	22.76	22.99	24900
2003-03-07	22.85	23.25	22.50	23.25	31800
2003-03-10	23.24	23.24	21.20	21.65	94300
2003-03-11	21.65	22.10	20.90	21.00	48400
2003-03-12	21.00	21.00	20.10	20.25	109900
2003-03-13	20.45	20.60	20.23	20.50	91000
2003-03-14	20.65	20.80	20.40	20.68	26100
2003-03-17	20.73	21.98	20.65	21.82	98500
2003-03-18	21.82	22.35	21.75	22.30	48600
2003-03-19	22.30	23.48	22.30	23.27	39500
2003-03-20	23.10	23.24	22.56	22.98	45200
2003-03-21	23.00	23.84	23.00	23.52	41700
2003-03-24	23.27	23.35	21.86	22.15	84200
2003-03-25	22.30	22.91	22.30	22.55	41000
2003-03-26	22.55	22.55	22.19	22.23	15300
2003-03-27	22.18	22.45	21.70	21.70	62900
2003-03-28	21.75	22.17	21.71	22.17	17700
2003-03-31	22.17	22.40	21.65	21.79	77600
2003-04-01	21.85	23.20	21.85	23.08	54400
2003-04-02	23.20	23.68	23.20	23.31	12600
2003-04-03	23.30	23.70	23.30	23.48	26900
2003-04-04	23.48	23.60	23.32	23.55	15100
2003-04-07	23.58	24.25	23.58	23.93	38500
2003-04-08	23.80	24.05	23.52	23.59	17300
2003-04-09	23.59	23.74	22.05	22.59	35200
2003-04-10	22.70	23.47	22.67	23.47	37900
2003-04-11	23.65	24.50	23.60	23.72	35800
2003-04-14	23.78	24.30	23.78	23.97	25000
2003-04-15	23.96	24.07	23.60	24.07	19600
2003-04-16	24.10	24.15	23.78	23.78	18800
2003-04-17	23.90	23.98	23.70	23.80	14600
2003-04-21	23.90	24.05	23.90	23.99	14300
2003-04-22	23.99	24.15	23.71	24.05	44000
2003-04-23	24.20	25.15	24.20	25.14	65900
2003-04-24	25.50	25.78	25.06	25.12	42700
2003-04-25	25.13	25.13	24.40	24.50	15700
2003-04-28	24.54	24.58	24.23	24.39	21700
2003-04-29	24.50	24.62	23.75	23.75	24200
2003-04-30	23.85	23.89	23.43	23.70	24700
2003-05-01	23.80	23.80	23.30	23.32	48000
2003-05-02	23.32	23.46	22.85	22.95	74500
2003-05-05	22.75	22.85	22.38	22.55	68800
2003-05-06	22.60	23.25	22.50	23.00	58500
2003-05-07	23.00	23.06	22.70	22.98	19500
2003-05-08	22.98	23.10	22.87	22.96	14600
2003-05-09	23.01	23.05	22.75	22.90	45400
2003-05-12	22.88	23.45	22.85	23.45	65100
2003-05-13	23.50	23.87	23.50	23.70	25700
2003-05-14	23.81	23.99	23.62	23.65	105500
2003-05-15	23.60	23.81	23.59	23.68	60200
2003-05-16	23.62	24.88	23.62	24.76	45000
2003-05-19	24.60	24.70	23.90	23.90	32800
2003-05-20	23.80	24.20	23.79	24.15	18100
2003-05-21	24.08	24.09	23.60	23.74	21300
2003-05-22	23.76	24.05	23.45	23.82	25400
2003-05-23	23.75	23.77	23.16	23.17	22300
2003-05-27	23.07	23.07	22.48	22.49	53100
2003-05-28	22.49	23.13	22.40	23.13	80200
2003-05-29	23.19	23.88	23.19	23.57	53100
2003-05-30	23.65	23.92	23.30	23.77	48500
2003-06-02	23.62	23.81	23.05	23.15	95600
2003-06-03	23.10	23.15	22.51	22.75	140300
2003-06-04	22.74	22.75	22.58	22.60	122400
2003-06-05	22.60	22.69	22.37	22.40	125700
2003-06-06	22.45	22.77	22.40	22.55	120200
2003-06-09	21.85	22.10	21.36	22.08	163800
2003-06-10	22.05	22.50	21.75	22.25	47600
2003-06-11	22.10	22.65	21.95	22.58	27500
2003-06-12	22.83	22.83	22.26	22.29	71100
2003-06-13	22.29	22.74	22.22	22.70	73100
2003-06-16	22.86	23.75	22.86	23.55	67300
2003-06-17	23.75	24.68	23.65	24.13	55600
2003-06-18	24.03	24.05	23.58	23.80	25600
2003-06-19	23.98	24.00	23.50	23.58	52600
2003-06-20	23.25	23.62	23.15	23.52	40100
2003-06-23	23.50	23.95	23.39	23.50	38500
2003-06-24	23.55	23.76	23.35	23.36	91700
2003-06-25	23.40	23.60	23.00	23.05	20300
2003-06-26	23.08	23.16	22.55	22.59	32600
2003-06-27	22.55	22.68	21.74	21.86	60300
2003-06-30	22.00	22.53	21.60	22.35	142300
2003-07-01	22.30	23.11	22.30	23.11	74400
2003-07-02	23.05	24.18	23.05	24.05	64700
2003-07-03	24.00	24.00	23.50	23.51	17700
2003-07-07	23.75	23.97	23.65	23.91	23800
2003-07-08	23.94	24.25	23.60	24.25	13900
2003-07-09	24.22	24.70	24.11	24.63	24000
2003-07-10	24.60	24.60	23.70	24.16	29400
2003-07-11	24.20	24.25	23.95	24.05	8200
2003-07-14	24.25	24.25	23.99	24.16	31700
2003-07-15	24.25	24.51	24.15	24.29	32100
2003-07-16	24.40	24.83	24.18	24.72	51100
2003-07-17	24.85	25.03	24.55	24.56	39300
2003-07-18	24.58	24.93	24.58	24.82	9600
2003-07-21	24.81	24.81	24.09	24.16	16900
2003-07-22	24.18	24.20	23.25	23.97	22200
2003-07-23	23.95	24.38	23.89	24.38	19100
2003-07-24	24.63	25.40	24.63	25.15	43900
2003-07-25	25.25	25.45	25.11	25.30	14200
2003-07-28	25.31	26.23	25.31	26.21	25400
2003-07-29	26.35	26.55	25.61	25.71	30800
2003-07-30	25.75	25.92	25.48	25.65	43600
2003-07-31	25.70	25.70	25.55	25.59	30900
2003-08-01	25.58	25.59	24.50	24.62	38600
2003-08-04	24.70	24.70	24.10	24.52	12700
2003-08-05	24.52	24.60	24.45	24.60	20100
2003-08-06	24.55	24.68	24.50	24.50	21800
2003-08-07	24.30	24.55	24.10	24.50	36700
2003-08-08	24.65	24.66	24.05	24.20	26300
2003-08-11	24.30	24.40	24.20	24.40	10800
2003-08-12	24.45	24.75	24.44	24.75	24500
2003-08-13	24.75	24.93	24.50	24.75	14200
2003-08-14	24.75	24.98	24.58	24.82	12200
2003-08-15	24.82	25.05	24.67	24.90	8100
2003-08-18	24.98	25.40	24.91	25.17	26600
2003-08-19	25.17	25.42	24.82	25.23	25900
2003-08-20	25.05	25.20	24.92	25.04	14400
2003-08-21	25.06	26.85	25.06	26.25	75300
2003-08-22	26.30	28.15	26.09	27.95	122200
2003-08-25	28.10	29.30	28.00	28.63	80000
2003-08-26	28.64	28.64	28.18	28.52	45100
2003-08-27	28.52	30.16	28.52	30.00	47200
2003-08-28	30.00	30.00	29.40	29.84	20700
2003-08-29	29.74	29.75	29.15	29.46	17800
2003-09-02	29.57	30.20	29.57	29.92	65100
2003-09-03	30.05	30.75	30.00	30.49	87200
2003-09-04	30.24	30.40	30.00	30.01	19000
2003-09-05	29.76	29.76	28.74	28.87	49300
2003-09-08	28.70	29.50	28.70	29.35	24700
2003-09-09	29.27	29.40	28.95	29.38	29500
2003-09-10	29.30	30.12	29.25	29.56	41000
2003-09-11	29.66	30.04	29.66	29.93	31700
2003-09-12	29.88	30.16	29.86	29.96	32700
2003-09-15	29.97	30.20	29.87	29.87	15400
2003-09-16	29.98	30.59	29.98	30.48	31500
2003-09-17	30.40	30.60	30.00	30.00	92000
2003-09-18	30.10	30.15	29.97	30.10	45700
2003-09-19	30.09	30.09	29.91	30.03	21900
2003-09-22	29.92	29.98	29.60	29.75	47300
2003-09-23	29.75	29.94	29.65	29.94	52200
2003-09-24	29.91	29.93	29.67	29.77	25300
2003-09-25	29.77	29.77	28.67	28.72	174600
2003-09-26	28.73	28.76	27.53	27.85	87200
2003-09-29	27.80	27.80	27.53	27.64	39400
2003-09-30	27.65	27.68	26.93	27.00	69000
2003-10-01	27.05	27.67	26.94	27.48	90600
2003-10-02	27.40	27.65	26.62	27.18	53200
2003-10-03	27.38	27.75	27.38	27.55	31800
2003-10-06	27.55	27.75	27.47	27.52	27700
2003-10-07	27.52	27.74	27.36	27.74	73000
2003-10-08	27.65	27.65	27.15	27.50	28400
2003-10-09	27.70	27.80	27.06	27.25	25900
2003-10-10	27.26	27.31	26.85	27.18	18400
2003-10-13	27.18	27.91	27.15	27.89	27200
2003-10-14	27.95	27.95	26.77	27.07	76800
2003-10-15	27.07	27.30	26.65	26.78	47300
2003-10-16	26.83	26.83	26.49	26.68	40800
2003-10-17	26.75	30.47	26.75	29.36	653300
2003-10-20	29.45	29.60	28.19	28.45	101400
2003-10-21	28.70	28.75	27.59	28.05	82900
2003-10-22	28.00	28.76	27.80	28.63	104300
2003-10-23	28.62	30.01	28.58	29.60	207500
2003-10-24	29.85	29.85	28.98	29.26	68600
2003-10-27	29.31	29.85	29.20	29.60	32000
2003-10-28	29.61	30.10	29.61	30.04	33200
2003-10-29	30.04	31.50	30.00	31.50	108200
2003-10-30	31.55	32.70	31.55	32.00	166200
2003-10-31	32.25	32.50	31.27	31.27	52600
2003-11-03	31.20	31.73	31.20	31.55	21500
2003-11-04	31.64	31.64	30.09	31.00	66900
2003-11-05	31.07	31.70	30.90	31.70	40900
2003-11-06	31.62	31.70	30.61	31.02	50600
2003-11-07	31.15	31.32	31.00	31.10	62900
2003-11-10	31.00	31.07	29.82	30.05	55400
2003-11-11	29.80	30.02	29.57	30.01	35300
2003-11-12	30.01	30.04	29.72	29.91	19900
2003-11-13	29.97	30.00	29.55	29.98	65500
2003-11-14	30.00	30.00	29.60	29.70	40600
2003-11-17	29.68	29.68	29.00	29.10	53300
2003-11-18	29.18	29.44	28.57	28.58	41300
2003-11-19	28.70	29.27	28.65	28.67	37600
2003-11-20	28.75	28.75	27.80	27.91	51900
2003-11-21	27.75	27.97	27.70	27.85	29300
2003-11-24	27.97	28.10	27.93	28.06	45400
2003-11-25	28.10	28.32	27.79	28.30	64300
2003-11-26	28.35	28.43	27.96	28.35	41800
2003-11-28	28.40	28.49	28.32	28.49	8400
2003-12-01	28.59	29.21	28.59	29.07	43800
2003-12-02	29.20	29.35	29.00	29.09	27800
2003-12-03	29.06	29.35	28.98	29.04	47800
2003-12-04	28.90	29.10	28.79	29.10	31800
2003-12-05	28.95	29.02	28.65	28.83	48300
2003-12-08	28.80	29.65	28.80	29.65	105700
2003-12-09	29.90	30.53	29.31	29.85	69600
2003-12-10	29.92	30.75	29.92	30.60	120100
2003-12-11	30.55	31.40	30.55	30.91	106700
2003-12-12	30.90	31.45	30.83	31.21	31500
2003-12-15	31.40	31.48	30.70	30.75	92900
2003-12-16	30.90	30.94	30.50	30.84	68200
2003-12-17	30.85	31.47	30.63	31.17	52200
2003-12-18	31.30	31.69	31.23	31.55	71800
2003-12-19	31.56	31.56	30.93	30.98	56000
2003-12-22	30.90	30.90	30.55	30.74	34400
2003-12-23	30.94	31.02	30.75	30.85	128500
2003-12-24	30.50	30.75	30.41	30.67	23600
2003-12-26	30.70	30.85	30.70	30.82	8800
2003-12-29	30.80	31.98	30.80	31.71	349600
2003-12-30	31.83	32.29	31.79	31.92	190600
2003-12-31	31.97	32.11	31.37	31.96	42800
2004-01-02	31.88	31.90	30.85	31.06	55300
2004-01-05	31.16	31.43	31.00	31.19	59400
2004-01-06	31.29	31.29	30.95	30.95	58400
2004-01-07	31.00	31.14	30.69	30.82	37200
2004-01-08	30.85	31.00	30.52	30.79	32500
2004-01-09	30.60	30.69	30.32	30.46	33800
2004-01-12	30.36	30.37	29.60	30.01	78700
2004-01-13	30.10	30.25	29.94	30.08	28400
2004-01-14	30.18	30.39	30.08	30.13	38200
2004-01-15	30.20	30.32	30.00	30.05	39400
2004-01-16	30.15	30.30	30.11	30.16	48000
2004-01-20	30.18	30.28	29.99	30.08	48400
2004-01-21	30.13	30.49	30.02	30.49	41300
2004-01-22	30.65	30.88	30.50	30.69	46100
2004-01-23	30.75	30.75	30.50	30.69	28700
2004-01-26	30.75	30.75	30.44	30.74	35900
2004-01-27	30.67	30.77	30.66	30.75	15400
2004-01-28	30.90	31.45	29.00	29.06	307600
2004-01-29	29.10	29.10	27.95	28.51	96500
2004-01-30	28.45	28.45	27.80	28.26	66900
2004-02-02	28.10	28.10	27.60	27.65	57500
2004-02-03	27.70	27.70	26.85	27.28	70300
2004-02-04	27.15	27.19	26.24	26.93	90600
2004-02-05	26.98	27.42	26.80	27.41	31800
2004-02-06	27.20	28.23	27.11	28.20	34500
2004-02-09	28.15	28.85	28.10	28.65	71100
2004-02-10	28.60	28.75	28.45	28.75	34800
2004-02-11	28.70	28.75	28.55	28.70	46000
2004-02-12	28.70	28.70	28.14	28.21	69300
2004-02-13	28.30	28.34	27.15	27.30	60400
2004-02-17	27.42	28.33	27.34	28.27	58600
2004-02-18	28.10	28.10	27.45	27.71	27300
2004-02-19	27.80	27.85	26.75	26.80	57500
2004-02-20	26.95	26.95	26.14	26.35	74600
2004-02-23	26.48	26.50	26.01	26.10	51200
2004-02-24	26.10	26.45	25.95	26.45	102400
2004-02-25	26.35	26.35	25.95	26.02	63100
2004-02-26	25.97	26.10	25.97	26.01	90700
2004-02-27	26.01	27.35	26.01	27.20	217500
2004-03-01	27.30	27.71	27.25	27.60	85800
2004-03-02	27.51	27.65	26.87	27.01	72700
2004-03-03	26.80	27.54	26.73	27.18	47000
2004-03-04	27.12	27.40	26.95	27.23	93100
2004-03-05	27.15	28.30	27.08	28.10	160300
2004-03-08	28.00	28.62	27.80	28.10	73000
2004-03-09	27.95	28.15	27.31	27.68	68900
2004-03-10	27.50	27.66	27.20	27.30	34000
2004-03-11	27.05	27.09	26.40	26.40	53300
2004-03-12	26.58	26.80	26.22	26.79	48100
2004-03-15	26.71	26.95	26.55	26.75	63300
2004-03-16	26.85	26.86	26.20	26.20	75200
2004-03-17	26.45	26.65	26.25	26.36	37400
2004-03-18	26.30	26.40	26.01	26.24	48300
2004-03-19	26.44	26.44	25.95	25.95	48200
2004-03-22	25.98	25.98	25.31	25.48	43600
2004-03-23	25.23	25.45	24.74	25.00	103700
2004-03-24	25.15	25.32	24.92	25.04	30500
2004-03-25	25.15	25.47	24.99	25.25	20700
2004-03-26	25.00	25.55	25.00	25.11	22700
2004-03-29	25.31	26.06	25.31	26.06	38500
2004-03-30	26.00	26.30	25.82	26.15	36100
2004-03-31	26.07	26.31	25.72	26.21	28700
2004-04-01	26.25	26.90	26.25	26.69	82900
2004-04-02	26.85	26.91	26.35	26.67	76300
2004-04-05	26.75	26.80	26.41	26.71	35900
2004-04-06	26.81	26.81	26.01	26.13	53300
2004-04-07	25.88	25.89	25.45	25.80	37600
2004-04-08	25.95	26.39	25.50	26.20	55400
2004-04-12	26.20	26.44	26.04	26.29	19300
2004-04-13	26.29	26.29	25.84	25.92	47500
2004-04-14	25.92	26.10	25.80	26.09	54600
2004-04-15	26.07	26.16	25.98	26.02	42700
2004-04-16	26.12	26.36	25.97	26.05	47200
2004-04-19	26.20	26.40	26.10	26.39	41800
2004-04-20	26.40	26.43	25.24	25.25	82600
2004-04-21	25.32	25.80	25.22	25.80	67800
2004-04-22	25.73	27.40	25.73	27.00	71000
2004-04-23	26.97	26.98	26.30	26.60	37600
2004-04-26	26.40	26.55	25.51	26.21	59300
2004-04-27	26.03	26.46	26.03	26.44	18000
2004-04-28	26.30	26.30	25.74	25.78	26000
2004-04-29	26.00	26.08	25.65	25.75	31700
2004-04-30	25.68	25.68	25.02	25.03	134400
2004-05-03	24.83	24.90	24.42	24.80	79800
2004-05-04	24.75	24.93	24.53	24.80	35700
2004-05-05	24.55	24.80	24.47	24.70	42300
2004-05-06	24.65	24.65	23.88	23.89	30000
2004-05-07	23.95	24.06	22.49	22.67	46800
2004-05-10	22.78	23.55	22.78	23.21	29700
2004-05-11	23.20	23.50	23.11	23.50	23800
2004-05-12	23.51	23.51	22.96	23.30	27800
2004-05-13	23.31	23.49	22.95	23.10	16100
2004-05-14	23.00	23.16	22.70	22.80	11500
2004-05-17	22.65	23.20	22.32	23.11	18700
2004-05-18	23.20	23.23	22.85	23.10	16000
2004-05-19	23.01	23.20	22.80	22.89	62300
2004-05-20	22.95	23.00	22.71	23.00	25000
2004-05-21	23.00	23.14	22.70	22.85	62600
2004-05-24	22.90	23.00	22.80	22.81	18900
2004-05-25	22.76	23.20	22.59	23.05	45600
2004-05-26	23.05	23.09	22.81	22.94	23700
2004-05-27	22.89	23.20	22.83	22.94	14300
2004-05-28	23.00	23.08	22.79	22.86	26000
2004-06-01	22.75	22.76	22.23	22.62	48400
2004-06-02	22.67	22.74	22.57	22.74	14800
2004-06-03	22.65	22.65	22.11	22.11	33300
2004-06-04	22.04	22.25	21.70	21.78	44000
2004-06-07	21.87	23.13	21.87	22.80	33200
2004-06-08	22.87	23.19	22.74	22.86	19000
2004-06-09	22.78	23.00	22.46	22.56	14300
2004-06-10	22.50	22.89	22.50	22.89	24800
2004-06-14	22.96	23.00	22.40	22.54	30500
2004-06-15	22.60	22.99	22.58	22.79	36700
2004-06-16	22.85	22.98	22.56	22.62	22200
2004-06-17	22.53	23.16	22.49	22.99	24200
2004-06-18	22.99	22.99	22.69	22.90	29500
2004-06-21	22.85	22.99	22.80	22.95	39500
2004-06-22	22.90	23.05	22.68	23.00	29200
2004-06-23	23.00	23.00	22.63	22.95	20000
2004-06-24	23.00	23.20	22.89	23.05	24800
2004-06-25	23.05	23.95	23.05	23.95	118500
2004-06-28	23.95	23.96	23.60	23.80	36300
2004-06-29	23.70	24.14	23.66	24.00	44500
2004-06-30	24.00	24.05	23.89	23.93	20600
2004-07-01	23.93	24.00	23.48	23.85	27800
2004-07-02	23.90	23.95	23.27	23.37	17800
2004-07-06	23.31	23.31	22.86	23.01	26100
2004-07-07	23.09	23.50	22.88	23.10	24700
2004-07-08	23.05	23.15	22.70	22.75	65400
2004-07-09	22.66	22.75	22.33	22.48	11000
2004-07-12	22.42	22.42	22.08	22.20	12900
2004-07-13	22.20	22.43	22.18	22.30	23200
2004-07-14	22.30	22.41	22.24	22.30	15100
2004-07-15	22.35	22.53	22.20	22.21	18500
2004-07-16	22.28	22.33	22.03	22.04	23200
2004-07-19	22.10	22.23	22.00	22.12	35500
2004-07-20	22.03	22.20	22.00	22.11	18900
2004-07-21	22.15	22.15	21.80	22.00	73600
2004-07-22	22.00	22.35	22.00	22.08	29500
2004-07-23	22.00	22.60	22.00	22.19	31300
2004-07-26	22.22	22.95	22.20	22.53	26100
2004-07-27	22.60	23.00	22.60	22.80	18300
2004-07-28	22.86	22.90	22.47	22.75	21100
2004-07-29	22.70	22.70	18.56	18.59	307400
2004-07-30	18.68	19.10	18.35	18.35	210500
2004-08-02	18.30	18.60	17.88	17.99	179900
2004-08-03	18.00	18.20	17.81	18.15	46400
2004-08-04	18.07	18.15	17.67	18.00	185400
2004-08-05	17.95	17.95	17.01	17.15	70700
2004-08-06	17.10	17.15	16.62	17.13	80100
2004-08-09	17.15	17.80	17.15	17.31	69700
2004-08-10	17.30	18.65	17.27	18.65	195600
2004-08-11	18.60	20.00	18.50	19.86	106100
2004-08-12	19.85	19.85	19.07	19.27	69200
2004-08-13	19.35	19.58	19.30	19.38	30200
2004-08-16	19.35	19.55	19.30	19.39	16100
2004-08-17	19.30	19.40	19.07	19.20	55900
2004-08-18	19.19	19.40	19.10	19.24	91900
2004-08-19	19.24	19.25	19.15	19.20	81900
2004-08-20	19.19	19.55	19.19	19.54	26100
2004-08-23	19.60	19.65	19.21	19.30	23900
2004-08-24	19.35	19.49	19.29	19.36	22500
2004-08-25	19.41	19.44	19.15	19.34	46200
2004-08-26	19.38	19.45	19.15	19.26	37400
2004-08-27	19.20	19.33	19.17	19.30	24200
2004-08-30	19.22	19.75	19.13	19.68	119800
2004-08-31	19.75	19.91	19.50	19.86	27900
2004-09-01	19.92	20.05	19.30	19.31	23600
2004-09-02	19.35	19.67	19.17	19.67	30100
2004-09-03	19.77	19.93	19.68	19.79	43500
2004-09-07	19.79	20.23	19.51	20.01	60700
2004-09-08	19.99	20.00	19.60	19.60	38400
2004-09-09	19.62	20.05	19.57	19.85	38200
2004-09-10	19.80	19.87	19.60	19.80	27400
2004-09-13	19.80	20.20	19.66	19.93	26500
2004-09-14	19.93	20.07	19.91	19.93	41900
2004-09-15	19.98	20.10	19.91	19.95	55400
2004-09-16	20.00	20.37	19.96	20.17	47500
2004-09-17	20.27	20.61	20.14	20.44	43300
2004-09-20	20.38	20.50	20.33	20.50	12500
2004-09-21	20.48	20.54	20.14	20.51	32700
2004-09-22	20.41	20.48	20.19	20.43	47900
2004-09-23	20.38	20.41	20.20	20.22	21900
2004-09-24	20.28	20.43	20.21	20.32	28500
2004-09-27	20.27	21.34	20.21	21.14	88800
2004-09-28	21.21	21.68	21.20	21.61	111400
2004-09-29	21.71	22.55	21.57	22.50	81900
2004-09-30	22.44	22.90	22.18	22.19	34200
2004-10-01	22.19	22.44	22.04	22.18	24700
2004-10-04	22.20	22.52	22.20	22.49	22100
2004-10-05	22.42	22.56	22.33	22.34	18000
2004-10-06	22.34	22.43	20.55	20.81	188100
2004-10-07	20.83	20.90	20.46	20.56	44300
2004-10-08	20.50	21.28	20.50	20.96	44200
2004-10-11	20.90	21.17	20.90	21.11	14700
2004-10-12	21.11	21.50	20.95	21.35	49100
2004-10-13	21.40	21.40	20.99	21.00	17000
2004-10-14	20.90	21.10	20.47	21.06	52300
2004-10-15	20.98	21.02	20.68	20.77	17500
2004-10-18	20.83	20.83	20.43	20.50	29900
2004-10-19	20.50	20.64	20.17	20.18	28800
2004-10-20	20.18	20.61	20.14	20.41	38300
2004-10-21	20.41	20.68	20.40	20.68	15700
2004-10-22	20.60	20.69	20.30	20.41	44100
2004-10-25	20.36	20.68	20.20	20.36	32400
2004-10-26	20.41	20.55	20.32	20.47	40100
2004-10-27	20.47	20.63	20.37	20.49	32300
2004-10-28	20.24	20.42	19.80	20.09	55300
2004-10-29	20.19	20.19	19.33	19.67	33000
2004-11-01	19.77	19.98	19.57	19.60	85800
2004-11-02	19.60	20.60	19.60	20.35	95200
2004-11-03	20.58	21.00	20.47	20.60	96700
2004-11-04	20.37	20.74	20.37	20.69	56800
2004-11-05	20.69	20.90	20.58	20.77	46100
2004-11-08	20.77	21.11	20.77	20.96	42300
2004-11-09	20.99	21.10	20.91	21.04	29700
2004-11-10	21.04	21.24	20.99	21.00	56400
2004-11-11	21.01	21.55	20.98	21.50	86000
2004-11-12	21.56	21.60	20.93	21.35	44800
2004-11-15	21.40	21.63	21.36	21.63	23200
2004-11-16	21.70	21.75	21.62	21.71	60900
2004-11-17	21.61	21.90	21.61	21.75	39800
2004-11-18	21.76	21.76	21.43	21.62	32700
2004-11-19	21.52	21.73	21.46	21.47	45900
2004-11-22	21.47	21.99	21.47	21.88	28700
2004-11-23	21.80	21.88	21.66	21.83	31500
2004-11-24	21.90	22.06	21.68	21.88	42900
2004-11-26	21.98	22.38	21.98	22.19	13600
2004-11-29	22.25	22.90	22.25	22.56	40200
2004-11-30	22.26	22.90	22.21	22.66	27800
2004-12-01	22.66	23.00	22.66	22.97	27500
2004-12-02	22.98	23.71	22.89	23.65	79600
2004-12-03	23.65	24.14	23.51	24.00	36300
2004-12-06	23.80	24.06	23.44	23.68	56200
2004-12-07	23.60	23.66	23.18	23.38	89800
2004-12-08	23.39	23.43	23.01	23.34	106600
2004-12-09	23.55	23.65	23.34	23.60	57800
2004-12-10	23.35	23.42	23.00	23.38	56600
2004-12-13	23.53	23.53	23.19	23.34	58600
2004-12-14	23.40	23.80	23.40	23.71	55100
2004-12-15	23.76	24.09	23.62	23.97	59800
2004-12-16	24.07	24.15	23.90	24.03	35900
2004-12-17	23.85	24.01	23.30	23.76	100000
2004-12-20	23.78	23.90	23.51	23.83	89000
2004-12-21	23.89	23.89	23.69	23.81	56400
2004-12-22	23.65	23.98	23.54	23.79	38800
2004-12-23	23.61	23.99	23.51	23.86	34800
2004-12-27	23.86	23.86	23.30	23.36	54600
2004-12-28	23.46	23.58	23.20	23.55	65100
2004-12-29	23.60	23.67	23.40	23.67	33900
2004-12-30	23.59	23.59	23.21	23.35	26500
2004-12-31	23.35	23.45	23.14	23.30	36600
2005-01-03	23.30	23.46	23.12	23.36	107800
2005-01-04	23.41	23.41	22.92	23.09	49200
2005-01-05	23.03	23.05	22.55	22.64	66500
2005-01-06	22.69	22.99	22.69	22.81	33000
2005-01-07	22.85	22.85	22.34	22.73	145700
2005-01-10	22.66	22.74	22.30	22.41	87800
2005-01-11	22.31	22.36	22.20	22.33	109600
2005-01-12	22.34	22.34	22.08	22.30	60900
2005-01-13	22.25	22.34	22.12	22.19	22900
2005-01-14	22.21	22.35	22.17	22.29	15300
2005-01-18	22.34	22.60	22.23	22.39	176700
2005-01-19	22.40	22.40	22.07	22.08	79500
2005-01-20	22.04	22.24	21.90	21.90	117900
2005-01-21	21.95	22.11	21.67	21.81	73200
2005-01-24	21.81	21.90	21.23	21.31	104000
2005-01-25	21.31	21.78	21.31	21.55	47000
2005-01-26	21.60	21.97	21.60	21.81	55000
2005-01-27	21.85	21.98	21.58	21.67	99100
2005-01-28	21.70	21.82	21.68	21.73	118200
2005-01-31	21.73	21.84	21.60	21.61	64700
2005-02-01	21.65	21.80	21.26	21.45	81000
2005-02-02	21.38	21.84	21.38	21.83	31200
2005-02-03	21.75	21.75	21.20	21.41	36600
2005-02-04	21.41	21.81	21.30	21.77	25500
2005-02-07	21.77	21.96	21.76	21.79	60500
2005-02-08	21.71	21.88	20.86	21.13	61200
2005-02-09	21.14	21.20	20.88	20.96	22400
2005-02-10	20.86	20.86	20.36	20.69	38200
2005-02-11	20.60	20.78	20.54	20.71	28200
2005-02-14	20.61	20.96	20.61	20.95	41500
2005-02-15	20.89	20.89	20.02	20.08	72100
2005-02-16	20.08	20.14	19.95	19.99	39900
2005-02-17	19.89	20.09	19.85	19.99	50500
2005-02-18	19.99	19.99	19.62	19.80	54900
2005-02-22	19.80	19.98	19.69	19.77	45800
2005-02-23	19.69	19.69	19.23	19.33	32700
2005-02-24	19.25	19.60	19.06	19.57	44100
2005-02-25	19.62	19.67	19.45	19.49	40500
2005-02-28	19.35	19.36	19.07	19.28	39100
2005-03-01	19.28	20.00	19.28	20.00	85500
2005-03-02	20.05	20.10	19.97	19.98	98500
2005-03-03	19.98	20.10	19.84	19.95	85000
2005-03-04	19.81	20.04	19.76	19.89	35900
2005-03-07	19.89	19.97	19.74	19.78	26900
2005-03-08	19.79	20.08	19.60	19.93	50000
2005-03-09	19.90	19.98	19.83	19.84	30700
2005-03-10	19.89	19.98	19.57	19.59	27800
2005-03-11	19.50	19.50	19.13	19.17	22100
2005-03-14	19.07	19.48	18.99	19.37	45500
2005-03-15	19.45	19.45	19.30	19.39	28600
2005-03-16	19.39	19.47	19.12	19.25	60100
2005-03-17	19.25	19.25	18.67	18.67	32600
2005-03-18	18.68	18.68	18.10	18.36	78400
2005-03-21	18.37	18.55	18.37	18.50	22800
2005-03-22	18.55	18.63	17.71	17.74	48900
2005-03-23	17.68	17.80	17.45	17.54	55500
2005-03-24	17.48	17.54	17.16	17.17	36600
2005-03-28	17.30	17.50	16.90	17.07	74700
2005-03-29	17.14	17.23	16.78	16.80	33100
2005-03-30	16.81	17.83	16.81	17.79	71800
2005-03-31	17.83	17.90	17.49	17.49	44800
2005-04-01	17.55	18.05	17.50	17.69	61700
2005-04-04	17.74	17.85	17.30	17.41	49600
2005-04-05	17.42	18.08	17.42	18.01	24000
2005-04-06	18.01	18.23	18.00	18.00	18000
2005-04-07	18.05	18.70	18.05	18.53	29600
2005-04-08	18.45	18.75	18.42	18.63	23100
2005-04-11	18.68	19.10	18.51	18.80	33400
2005-04-12	18.80	19.19	18.61	19.08	54000
2005-04-13	19.03	19.26	18.90	19.18	41100
2005-04-14	19.21	19.30	18.94	19.24	63700
2005-04-15	19.19	19.25	18.35	18.35	31600
2005-04-18	18.30	18.40	18.05	18.21	48200
2005-04-19	18.30	18.43	18.15	18.20	39700
2005-04-20	18.15	18.15	17.79	17.85	47300
2005-04-21	17.90	17.99	17.25	17.60	94600
2005-04-22	17.58	17.71	17.20	17.30	23800
2005-04-25	17.35	17.58	17.35	17.48	19000
2005-04-26	17.48	17.48	17.01	17.02	24900
2005-04-27	16.98	17.31	16.92	16.96	57000
2005-04-28	16.86	17.27	16.86	16.96	72200
2005-04-29	17.05	17.40	16.77	17.36	129600
2005-05-02	17.30	17.60	17.26	17.47	41300
2005-05-03	17.44	17.60	17.16	17.42	63200
2005-05-04	17.42	17.52	17.24	17.25	46400
2005-05-05	17.34	17.39	16.75	16.90	54700
2005-05-06	16.95	16.95	16.52	16.52	35500
2005-05-09	16.65	16.65	16.29	16.40	56300
2005-05-10	16.39	16.39	15.83	15.83	45800
2005-05-11	15.84	15.89	15.56	15.72	39700
2005-05-12	15.80	15.86	15.53	15.67	91700
2005-05-13	15.77	16.24	15.68	16.00	118400
2005-05-16	16.15	16.32	16.09	16.19	33700
2005-05-17	16.19	17.02	16.18	16.82	27800
2005-05-18	16.89	17.69	16.89	17.50	75100
2005-05-19	17.60	18.06	17.60	17.91	32200
2005-05-20	17.82	18.11	17.75	18.02	30800
2005-05-23	18.06	18.12	17.96	18.01	18900
2005-05-24	18.01	18.69	17.95	18.40	44700
2005-05-25	18.36	18.53	18.30	18.44	58900
2005-05-26	18.38	18.50	18.20	18.40	32900
2005-05-27	18.30	18.67	18.25	18.55	25700
2005-05-31	18.56	18.64	18.37	18.48	40000
2005-06-01	18.45	18.74	18.40	18.70	33700
2005-06-02	18.70	19.08	18.70	19.08	24900
2005-06-03	19.05	19.40	19.05	19.36	85900
2005-06-06	19.36	19.74	19.30	19.71	70800
2005-06-07	19.65	19.97	19.63	19.68	41800
2005-06-08	19.70	19.99	19.70	19.71	93400
2005-06-09	19.65	19.99	19.60	19.95	18000
2005-06-10	19.85	19.99	19.63	19.70	22600
2005-06-13	19.55	19.92	19.55	19.76	58800
2005-06-14	19.68	20.17	19.68	20.00	222400
2005-06-15	20.00	20.12	19.90	20.07	38200
2005-06-16	20.19	20.65	20.15	20.61	50000
2005-06-17	20.61	20.93	20.61	20.78	50400
2005-06-20	20.85	20.85	20.50	20.50	31000
2005-06-21	20.51	20.83	20.50	20.76	25700
2005-06-22	20.78	20.95	20.73	20.94	18800
2005-06-23	20.94	21.54	20.94	21.20	43900
2005-06-24	21.18	21.18	20.80	21.10	150600
2005-06-27	21.10	21.16	21.00	21.02	47700
2005-06-28	21.10	21.47	21.09	21.45	27800
2005-06-29	21.50	22.02	21.45	21.97	35200
2005-06-30	22.00	22.40	22.00	22.05	32400
2005-07-01	22.11	22.60	22.11	22.60	35200
2005-07-05	22.60	23.30	22.59	23.30	86200
2005-07-06	23.41	23.62	23.13	23.13	31700
2005-07-07	23.00	23.78	23.00	23.75	28800
2005-07-08	23.65	24.00	23.35	23.88	53700
2005-07-11	23.92	24.59	23.92	24.53	44700
2005-07-12	24.45	24.53	24.29	24.38	18800
2005-07-13	24.25	24.57	24.20	24.51	18200
2005-07-14	24.61	24.83	24.37	24.53	28400
2005-07-15	24.33	24.81	24.20	24.62	40600
2005-07-18	24.45	24.99	24.45	24.99	29700
2005-07-19	25.00	25.12	24.71	25.00	30700
2005-07-20	24.97	25.14	24.90	25.14	18900
2005-07-21	25.00	25.02	24.55	24.55	15500
2005-07-22	24.55	25.35	24.55	25.35	22700
2005-07-25	25.35	25.77	25.35	25.50	24300
2005-07-26	25.42	25.63	25.23	25.35	33300
2005-07-27	25.40	25.43	25.06	25.26	19100
2005-07-28	25.26	25.47	25.16	25.47	32300
2005-07-29	25.47	25.68	25.25	25.46	20100
2005-08-01	25.50	25.55	25.05	25.16	54000
2005-08-02	25.17	25.61	25.09	25.29	72900
2005-08-03	25.29	25.54	25.10	25.35	49500
2005-08-04	25.30	25.90	24.77	24.78	36200
2005-08-05	24.85	24.85	24.34	24.38	39900
2005-08-08	24.44	24.80	24.40	24.60	24900
2005-08-09	24.51	24.70	24.42	24.66	17200
2005-08-10	25.25	25.75	24.80	24.93	59400
2005-08-11	24.85	25.69	24.85	25.67	16200
2005-08-12	25.60	25.60	25.15	25.17	20600
2005-08-15	24.45	24.54	23.96	24.54	73100
2005-08-16	24.39	24.39	23.44	23.88	49900
2005-08-17	23.80	24.30	23.75	24.11	27300
2005-08-18	24.01	24.59	23.89	24.40	109200
2005-08-19	24.41	24.44	24.00	24.00	71900
2005-08-22	24.05	24.62	24.00	24.56	45300
2005-08-23	24.50	24.55	24.26	24.29	17200
2005-08-24	24.25	24.41	24.05	24.11	19400
2005-08-25	24.10	24.11	23.61	23.93	60000
2005-08-26	23.78	23.90	23.25	23.51	55200
2005-08-29	23.42	23.87	23.38	23.76	27400
2005-08-30	23.68	23.71	23.00	23.21	58400
2005-08-31	23.11	23.59	22.95	23.36	52500
2005-09-01	23.36	23.85	23.15	23.35	97600
2005-09-02	23.27	23.30	22.82	22.94	46500
2005-09-06	23.09	23.43	23.09	23.31	53400
2005-09-07	23.36	23.55	23.19	23.42	46300
2005-09-08	23.37	23.58	23.37	23.58	57500
2005-09-09	23.58	24.45	23.57	24.38	46400
2005-09-12	24.30	24.76	24.25	24.56	35700
2005-09-13	24.36	25.40	24.25	25.23	83400
2005-09-14	25.35	25.94	25.25	25.79	66200
2005-09-15	25.79	26.45	25.69	26.18	94700
2005-09-16	26.20	26.79	26.10	26.65	104200
2005-09-19	26.65	26.67	26.30	26.30	59000
2005-09-20	26.35	26.69	26.18	26.20	50100
2005-09-21	26.11	26.12	25.23	25.34	39000
2005-09-22	25.24	25.47	24.79	25.19	30900
2005-09-23	25.05	25.27	24.66	25.19	18700
2005-09-26	25.10	25.44	24.98	25.25	21900
2005-09-27	25.15	25.20	24.87	25.01	20300
2005-09-28	25.11	25.23	24.58	24.59	24000
2005-09-29	24.50	24.50	24.20	24.43	32500
2005-09-30	24.44	24.44	24.07	24.34	19800
2005-10-03	24.40	24.60	24.27	24.40	66900
2005-10-04	24.38	25.10	24.38	24.77	73400
2005-10-05	24.72	24.77	24.21	24.25	76300
2005-10-06	24.25	24.50	23.99	24.14	33300
2005-10-07	24.30	24.49	23.66	24.00	30100
2005-10-10	24.95	24.95	23.22	23.46	80400
2005-10-11	23.53	23.83	23.47	23.48	24600
2005-10-12	23.53	23.65	22.45	22.94	41700
2005-10-13	22.89	22.89	22.44	22.75	28000
2005-10-14	22.90	23.07	22.60	23.03	53400
2005-10-17	23.15	23.37	23.06	23.36	22400
2005-10-18	23.40	23.48	22.94	23.05	79200
2005-10-19	23.04	24.14	22.94	24.14	21500
2005-10-20	24.24	24.53	24.02	24.13	18300
2005-10-21	24.07	24.60	24.07	24.18	31600
2005-10-24	24.28	25.04	24.27	25.04	25200
2005-10-25	25.14	25.20	24.71	25.04	39000
2005-10-26	24.85	25.10	24.50	24.50	16300
2005-10-27	24.47	24.50	23.93	24.18	23600
2005-10-28	24.28	25.00	24.20	24.90	25700
2005-10-31	25.00	26.10	25.00	26.00	59500
2005-11-01	26.00	26.25	25.83	25.90	48300
2005-11-02	26.00	26.78	26.00	26.43	40100
2005-11-03	26.45	26.50	26.22	26.22	80100
2005-11-04	26.13	26.20	25.69	25.91	60600
2005-11-07	25.69	26.85	25.69	26.67	48300
2005-11-08	26.67	27.61	26.67	27.46	41500
2005-11-09	27.47	27.97	27.16	27.35	41400
2005-11-10	27.35	27.45	26.57	26.70	124100
2005-11-11	26.70	26.85	26.53	26.61	33600
2005-11-14	27.60	27.60	27.29	27.41	225900
2005-11-15	27.38	27.38	27.01	27.13	98400
2005-11-16	27.23	27.25	26.65	26.99	51400
2005-11-17	27.00	27.69	27.00	27.68	84800
2005-11-18	28.00	28.14	27.80	28.00	67600
2005-11-21	28.05	28.11	27.94	28.00	28400
2005-11-22	28.00	28.20	27.89	27.95	35000
2005-11-23	27.85	28.15	27.83	27.97	39800
2005-11-25	27.98	28.15	27.92	28.00	18900
2005-11-28	27.94	28.02	27.80	27.81	41900
2005-11-29	27.92	28.12	27.84	27.94	35400
2005-11-30	27.94	28.18	27.76	27.87	32200
2005-12-01	27.97	28.21	27.90	28.21	83100
2005-12-02	28.10	28.24	28.02	28.20	14400
2005-12-05	28.05	28.25	28.00	28.14	31900
2005-12-06	28.40	28.80	28.11	28.78	34900
2005-12-07	28.88	29.60	28.88	29.60	56800
2005-12-08	29.65	29.86	29.40	29.66	24500
2005-12-09	29.66	29.90	29.45	29.86	13700
2005-12-12	29.91	30.28	29.80	30.10	47000
2005-12-13	29.95	30.40	29.71	30.40	22900
2005-12-14	30.40	30.75	30.26	30.74	25900
2005-12-15	30.64	31.73	30.52	31.50	88400
2005-12-16	31.89	32.08	31.71	31.91	89800
2005-12-19	31.55	31.55	30.90	31.37	60200
2005-12-20	31.47	31.47	30.85	30.97	59000
2005-12-21	30.98	31.50	30.90	31.35	19300
2005-12-22	31.36	32.47	31.36	32.21	45300
2005-12-23	32.11	32.25	31.80	32.13	16700
2005-12-27	32.23	32.23	31.25	31.50	27700
2005-12-28	31.50	31.60	31.27	31.38	14700
2005-12-29	31.39	31.55	31.14	31.48	31800
2005-12-30	31.37	31.37	29.80	29.93	278100
2006-01-03	29.93	30.45	29.60	30.30	80200
2006-01-04	30.30	30.30	30.00	30.08	66000
2006-01-05	30.01	30.01	29.50	29.74	34000
2006-01-06	29.74	29.78	29.25	29.58	27700
2006-01-09	29.62	30.19	29.62	30.18	17700
2006-01-10	30.10	30.30	29.90	30.19	20200
2006-01-11	30.19	30.19	29.47	30.01	29300
2006-01-12	30.01	30.15	29.36	29.65	15100
2006-01-13	29.65	30.03	29.65	29.69	33600
2006-01-17	29.55	29.70	28.25	28.57	48300
2006-01-18	28.47	28.80	28.47	28.80	20700
2006-01-19	28.85	29.25	28.81	29.04	21600
2006-01-20	29.12	29.12	28.62	28.62	23800
2006-01-23	28.64	28.65	28.35	28.40	52100
2006-01-24	28.45	28.87	28.45	28.65	24700
2006-01-25	28.59	28.75	28.25	28.45	12300
2006-01-26	28.54	28.75	28.31	28.40	31400
2006-01-27	28.50	28.90	28.50	28.68	27600
2006-01-30	28.64	28.64	28.34	28.50	41800
2006-01-31	28.40	28.80	28.22	28.38	78400
2006-02-01	28.25	29.29	28.20	29.20	24700
2006-02-02	29.35	29.35	28.48	28.52	51800
2006-02-03	28.52	29.02	28.33	28.46	48900
2006-02-06	28.38	28.45	27.72	27.92	31500
2006-02-07	27.87	27.91	27.35	27.53	67400
2006-02-08	27.68	27.75	27.39	27.60	48300
2006-02-09	27.65	28.35	27.65	28.20	23100
2006-02-10	28.10	28.26	27.99	28.16	16800
2006-02-13	28.16	28.39	27.95	28.30	38300
2006-02-14	28.40	29.13	28.13	29.13	30500
2006-02-15	29.15	29.45	29.08	29.45	21700
2006-02-16	29.55	30.98	29.53	30.96	72900
2006-02-17	31.50	31.50	30.83	31.06	49900
2006-02-21	31.12	31.12	29.90	30.19	25700
2006-02-22	30.19	30.55	30.19	30.40	30100
2006-02-23	30.45	30.60	30.20	30.25	58700
2006-02-24	30.25	30.27	30.03	30.18	95100
2006-02-27	30.18	30.55	30.18	30.37	90300
2006-02-28	30.30	30.30	29.60	29.86	26800
2006-03-01	29.81	29.96	29.56	29.65	26600
2006-03-02	29.75	29.85	28.85	29.36	27700
2006-03-03	29.31	29.31	28.82	28.91	34300
2006-03-06	28.89	28.98	28.67	28.76	27900
2006-03-07	28.72	28.72	28.15	28.34	20200
2006-03-08	28.30	28.41	27.81	28.09	27200
2006-03-09	28.12	28.30	27.56	27.60	25200
2006-03-10	27.60	28.15	27.54	28.15	48100
2006-03-13	27.50	28.19	27.50	28.17	48000
2006-03-14	28.23	28.30	27.91	28.30	28500
2006-03-15	28.35	28.70	28.25	28.40	26000
2006-03-16	28.40	28.63	27.95	28.54	29800
2006-03-17	28.29	28.70	27.80	28.44	92600
2006-03-20	28.30	28.48	28.15	28.32	43800
2006-03-21	27.82	28.30	27.67	27.74	40100
2006-03-22	27.80	28.06	27.74	27.94	28400
2006-03-23	27.50	28.07	27.50	27.93	31700
2006-03-24	28.00	28.05	27.60	27.93	33500
2006-03-27	27.50	28.10	27.50	28.00	40100
2006-03-28	28.00	28.19	27.82	27.99	32200
2006-03-29	28.00	28.90	27.90	28.81	38400
2006-03-30	28.87	29.03	28.80	28.89	24000
2006-03-31	29.00	29.46	28.90	29.42	23400
2006-04-03	29.35	29.55	28.90	28.90	43000
2006-04-04	28.85	29.30	28.48	28.81	190600
2006-04-05	28.81	29.08	28.75	28.80	60700
2006-04-06	28.80	28.85	28.55	28.72	37300
2006-04-07	28.77	28.92	27.91	28.10	77500
2006-04-10	28.10	28.37	28.00	28.13	35800
2006-04-11	28.03	28.24	27.56	27.69	47100
2006-04-12	27.65	27.74	27.30	27.63	29800
2006-04-13	27.53	27.87	27.42	27.62	45900
2006-04-17	27.55	27.79	27.00	27.10	30600
2006-04-18	27.20	28.90	27.12	28.90	34700
2006-04-19	28.90	29.41	28.77	29.09	33900
2006-04-20	29.00	29.00	28.45	28.79	18300
2006-04-21	29.10	29.10	28.70	28.98	34200
2006-04-24	28.90	28.90	27.80	27.99	41700
2006-04-25	27.96	28.00	27.35	27.90	38100
2006-04-26	27.84	28.22	27.50	28.07	22000
2006-04-27	27.97	29.05	27.60	28.61	30400
2006-04-28	28.51	29.25	28.20	28.77	31700
2006-05-01	28.87	28.87	27.60	27.70	43800
2006-05-02	27.75	28.75	27.32	28.73	35000
2006-05-03	28.63	29.49	28.60	29.15	35700
2006-05-04	29.18	29.18	28.52	28.64	21600
2006-05-05	28.75	29.82	28.75	29.65	29800
2006-05-08	29.55	29.61	28.93	29.45	41800
2006-05-09	29.45	29.45	28.60	29.06	84200
2006-05-10	29.00	29.33	28.79	29.28	46600
2006-05-11	29.25	29.25	27.92	28.26	46900
2006-05-12	28.20	28.49	27.69	27.70	65100
2006-05-15	27.60	27.90	27.21	27.78	59500
2006-05-16	27.70	27.89	27.20	27.64	38600
2006-05-17	27.50	27.51	26.75	27.17	75000
2006-05-18	27.18	27.24	26.50	26.51	29600
2006-05-19	26.51	26.51	25.85	26.38	76800
2006-05-22	26.38	26.68	26.32	26.38	70200
2006-05-23	26.52	26.76	26.38	26.39	43600
2006-05-24	26.19	26.52	25.62	26.01	77600
2006-05-25	26.16	26.49	25.98	26.34	30100
2006-05-26	26.50	26.65	26.05	26.21	17700
2006-05-30	26.11	26.11	24.98	25.05	58000
2006-05-31	24.95	25.30	24.62	25.05	108400
2006-06-01	25.05	26.45	25.05	26.36	57000
2006-06-02	26.37	26.45	26.10	26.37	39800
2006-06-05	26.25	26.56	26.21	26.35	56300
2006-06-06	26.35	26.39	25.29	25.89	67000
2006-06-07	25.90	26.70	25.74	26.25	53100
2006-06-08	26.10	26.90	25.62	26.88	58900
2006-06-09	26.60	26.95	26.46	26.70	54100
2006-06-12	26.70	26.70	25.53	25.70	87000
2006-06-13	25.55	27.75	25.55	25.76	64200
2006-06-14	25.75	26.00	25.64	25.87	38500
2006-06-15	25.87	26.85	25.87	26.73	55900
2006-06-16	26.73	26.73	26.02	26.14	158800
2006-06-19	26.14	26.40	26.00	26.10	45200
2006-06-20	26.00	26.34	26.00	26.01	42900
2006-06-21	26.00	26.72	26.00	26.55	43300
2006-06-22	26.45	26.67	26.26	26.53	48000
2006-06-23	26.45	26.89	26.29	26.36	41300
2006-06-26	26.50	26.99	26.50	26.99	49600
2006-06-27	26.99	27.00	26.73	26.88	52100
2006-06-28	26.98	26.99	26.57	26.69	63800
2006-06-29	26.80	27.73	26.72	27.73	77600
2006-06-30	27.75	27.83	26.88	27.70	125700
2006-07-03	27.61	27.81	27.12	27.18	28200
2006-07-05	26.95	27.05	26.35	26.55	57300
2006-07-06	26.65	27.05	26.65	26.84	57900
2006-07-07	26.75	27.40	26.75	27.20	63000
2006-07-10	27.19	27.40	27.01	27.14	41700
2006-07-11	27.04	27.50	26.75	27.22	109000
2006-07-12	27.12	27.20	26.93	26.93	52800
2006-07-13	26.93	26.93	26.25	26.34	59900
2006-07-14	26.24	26.32	25.92	26.03	54700
2006-07-17	25.93	26.07	25.49	25.68	34700
2006-07-18	25.78	26.30	25.61	26.09	37300
2006-07-19	26.15	27.07	26.15	26.98	54200
2006-07-20	26.97	27.10	26.11	26.14	58400
2006-07-21	26.14	26.14	25.70	25.84	64400
2006-07-24	25.98	26.72	25.98	26.46	46000
2006-07-25	26.53	27.10	26.53	26.79	61100
2006-07-26	26.60	26.82	26.35	26.57	50800
2006-07-27	26.70	26.79	26.30	26.39	37000
2006-07-28	26.51	26.81	26.46	26.60	45100
2006-07-31	26.45	27.00	26.44	26.83	54100
2006-08-01	26.79	27.05	26.49	26.86	45900
2006-08-02	26.97	27.12	26.54	26.59	67600
2006-08-03	26.58	27.20	26.58	26.96	159300
2006-08-04	27.10	28.06	27.10	28.05	56500
2006-08-07	27.90	27.94	27.50	27.84	30900
2006-08-08	27.88	28.25	27.22	27.23	39800
2006-08-09	27.30	27.85	26.87	26.87	36600
2006-08-10	26.75	27.91	26.58	27.87	33000
2006-08-11	27.70	27.70	26.75	27.15	17600
2006-08-14	27.20	27.94	27.20	27.62	18400
2006-08-15	27.82	28.43	27.62	27.68	42000
2006-08-16	27.74	28.19	27.70	28.00	18900
2006-08-17	27.85	28.11	27.76	27.95	21000
2006-08-18	28.10	28.10	27.89	27.98	20600
2006-08-21	27.80	27.93	27.72	27.77	14800
2006-08-22	27.70	28.08	27.70	28.00	46600
2006-08-23	28.05	28.11	26.74	26.80	31700
2006-08-24	26.85	27.24	26.80	27.12	32600
2006-08-25	27.09	27.29	27.05	27.10	14600
2006-08-28	27.00	27.12	26.65	26.83	48500
2006-08-29	27.00	27.41	26.90	27.35	52600
2006-08-30	27.45	27.73	27.27	27.60	41900
2006-08-31	27.75	28.19	27.75	28.05	54000
2006-09-01	28.19	28.19	27.87	27.97	47100
2006-09-05	27.90	28.15	27.75	27.84	29900
2006-09-06	27.74	27.84	27.07	27.65	22200
2006-09-07	27.60	27.60	26.50	26.86	44400
2006-09-08	26.90	27.16	26.76	26.93	12500
2006-09-11	26.89	27.19	26.68	27.07	32900
2006-09-12	27.15	27.50	27.05	27.33	29700
2006-09-13	27.25	28.15	27.11	28.06	27500
2006-09-14	27.96	27.97	27.59	27.83	49400
2006-09-15	28.08	28.19	27.86	28.13	61300
2006-09-18	28.05	28.31	27.99	28.10	83500
2006-09-19	28.06	28.28	27.86	28.19	47900
2006-09-20	28.29	28.35	27.98	28.17	32000
2006-09-21	28.24	28.49	27.94	27.95	19200
2006-09-22	27.86	27.92	26.47	26.71	44900
2006-09-25	26.70	27.50	26.70	27.35	45900
2006-09-26	27.37	27.55	26.70	26.95	58700
2006-09-27	26.90	27.10	26.85	27.08	23000
2006-09-28	27.15	27.52	26.78	27.40	21100
2006-09-29	27.40	27.61	26.46	26.47	51700
2006-10-02	26.44	26.44	25.00	25.05	41600
2006-10-03	25.00	25.47	24.87	24.98	50500
2006-10-04	24.90	25.86	24.90	25.26	62400
2006-10-05	25.26	25.77	25.05	25.68	44700
2006-10-06	25.63	25.63	25.06	25.33	31400
2006-10-09	25.20	25.35	24.91	25.09	20900
2006-10-10	25.13	25.24	24.86	24.90	24300
2006-10-11	24.90	25.11	24.87	25.01	22200
2006-10-12	25.11	25.71	25.03	25.70	33900
2006-10-13	25.95	26.82	25.91	26.65	39200
2006-10-16	27.00	27.27	26.61	26.82	34900
2006-10-17	26.67	26.71	26.35	26.68	36500
2006-10-18	27.18	27.38	26.83	27.25	32700
2006-10-19	27.20	27.60	27.08	27.25	22700
2006-10-20	27.50	27.50	26.61	26.66	19300
2006-10-23	26.55	26.86	26.40	26.72	32100
2006-10-24	26.81	26.85	26.17	26.49	19900
2006-10-25	26.55	26.70	25.68	26.03	38500
2006-10-26	26.23	26.74	26.10	26.26	30000
2006-10-27	26.20	26.36	25.99	26.06	21700
2006-10-30	25.96	26.53	25.91	26.53	15500
2006-10-31	26.60	26.65	26.03	26.30	39300
2006-11-01	26.35	26.41	25.91	25.94	38100
2006-11-02	25.74	25.95	25.23	25.29	45700
2006-11-03	25.50	25.87	24.90	25.32	26800
2006-11-06	25.50	25.66	25.03	25.55	23700
2006-11-07	25.45	25.93	25.03	25.04	51700
2006-11-08	24.84	25.69	24.84	25.59	28500
2006-11-09	25.70	25.70	24.80	25.00	30800
2006-11-10	25.00	25.55	25.00	25.47	26400
2006-11-13	25.47	25.66	25.14	25.28	29700
2006-11-14	25.40	25.85	24.05	25.84	20200
2006-11-15	25.89	27.13	25.89	26.94	48100
2006-11-16	27.00	27.70	27.00	27.40	46700
2006-11-17	27.38	27.46	27.10	27.43	26900
2006-11-20	27.38	27.65	27.14	27.54	47300
2006-11-21	27.54	27.55	27.14	27.15	27400
2006-11-22	27.20	27.20	26.75	26.94	23300
2006-11-24	26.80	26.87	26.71	26.80	8400
2006-11-27	26.60	26.65	26.36	26.40	34100
2006-11-28	26.15	26.34	25.90	26.20	45200
2006-11-29	26.40	26.75	26.21	26.23	24500
2006-11-30	26.24	26.32	25.92	26.09	36500
2006-12-01	26.03	26.11	25.82	26.00	42500
2006-12-04	26.00	27.09	26.00	26.81	39100
2006-12-05	26.90	27.11	26.41	26.79	36000
2006-12-06	26.74	26.75	26.24	26.65	37600
2006-12-07	26.57	27.44	26.56	27.35	23900
2006-12-08	27.23	27.23	26.90	27.00	22500
2006-12-11	27.00	27.60	26.87	27.52	23100
2006-12-12	27.58	27.60	27.00	27.46	32700
2006-12-13	27.56	27.67	27.21	27.49	22800
2006-12-14	27.60	28.22	27.60	27.93	27700
2006-12-15	27.96	28.11	27.51	27.59	43200
2006-12-18	27.69	27.69	26.95	27.10	22800
2006-12-19	27.00	27.42	26.71	26.78	23600
2006-12-20	26.79	27.39	26.75	27.29	29400
2006-12-21	27.26	28.15	27.25	28.06	59900
2006-12-22	28.10	28.32	27.95	27.95	39700
2006-12-26	27.95	28.49	27.95	28.16	28800
2006-12-27	28.00	28.45	28.00	28.41	41700
2006-12-28	28.35	28.74	27.65	27.82	83300
2006-12-29	27.82	27.85	26.93	27.13	102500
2007-01-03	27.38	27.71	27.35	27.62	41300
2007-01-04	27.42	27.58	27.25	27.30	48200
2007-01-05	27.20	27.20	25.81	25.96	62400
2007-01-08	25.90	26.09	25.41	26.02	41100
2007-01-09	26.06	26.19	25.40	26.12	41800
2007-01-10	26.05	26.08	25.59	25.81	34200
2007-01-11	25.91	26.30	25.50	25.60	37700
2007-01-12	25.57	25.96	25.50	25.96	69100
2007-01-16	26.16	26.25	25.52	25.71	29100
2007-01-17	25.71	26.15	25.71	26.03	52100
2007-01-18	26.02	26.06	25.17	25.18	32800
2007-01-19	25.18	25.98	25.05	25.97	30000
2007-01-22	25.90	25.90	25.18	25.68	32900
2007-01-23	25.65	26.03	25.58	25.96	31900
2007-01-24	26.03	26.58	26.03	26.56	38100
2007-01-25	26.53	27.15	26.53	27.05	69300
2007-01-26	27.05	27.19	26.46	27.04	38900
2007-01-29	27.04	27.37	27.03	27.30	27400
2007-01-30	27.35	28.00	27.34	27.77	55900
2007-01-31	27.77	28.00	27.27	27.77	39300
2007-02-01	27.80	28.16	27.49	27.68	40500
2007-02-02	27.80	28.04	27.80	27.95	35800
2007-02-05	27.80	27.85	27.20	27.30	46600
2007-02-06	27.46	27.68	27.30	27.65	27700
2007-02-07	27.75	28.15	27.72	28.05	31100
2007-02-08	28.04	28.11	27.91	28.01	24900
2007-02-09	27.95	28.05	26.97	27.09	31100
2007-02-12	27.15	27.39	26.94	27.19	23400
2007-02-13	27.25	27.57	26.90	27.57	36600
2007-02-14	27.54	28.31	27.47	27.66	33400
2007-02-15	27.62	27.90	27.42	27.43	18500
2007-02-16	27.49	27.49	26.90	27.09	24800
2007-02-20	27.06	28.25	27.06	28.25	25900
2007-02-21	28.25	28.25	27.11	27.30	35600
2007-02-22	27.30	28.13	27.20	28.10	37600
2007-02-23	28.03	28.14	27.67	27.84	37200
2007-02-26	28.04	28.09	26.80	26.91	72800
2007-02-27	26.72	26.89	25.59	26.00	76200
2007-02-28	25.99	26.22	25.58	25.58	41700
2007-03-01	25.35	25.65	25.01	25.43	55400
2007-03-02	25.60	25.61	24.60	24.88	49200
2007-03-05	24.75	25.10	24.46	24.49	55900
2007-03-06	24.90	25.96	24.74	25.72	52200
2007-03-07	25.75	25.75	24.91	25.08	40500
2007-03-08	25.35	25.63	25.32	25.43	41600
2007-03-09	25.58	25.69	25.39	25.69	36400
2007-03-12	25.69	25.80	25.38	25.50	28600
2007-03-13	25.30	25.71	24.70	25.00	59500
2007-03-14	24.95	25.13	24.80	24.95	58400
2007-03-15	25.02	25.42	25.02	25.37	39900
2007-03-16	25.43	26.46	25.29	25.54	102000
2007-03-19	25.64	26.44	25.58	26.13	75600
2007-03-20	26.13	26.73	26.07	26.62	44400
2007-03-21	26.79	27.40	26.77	27.34	63300
2007-03-22	27.40	27.45	27.24	27.30	49500
2007-03-23	27.30	27.31	26.72	26.81	40800
2007-03-26	26.91	27.00	26.60	27.00	40100
2007-03-27	26.95	26.96	26.37	26.54	40600
2007-03-28	26.37	26.80	26.35	26.49	51600
2007-03-29	26.65	27.25	26.54	27.21	56000
2007-03-30	27.23	27.27	26.81	27.20	78300
2007-04-02	27.23	27.28	26.90	27.00	43200
2007-04-03	27.08	27.88	26.97	27.60	47000
2007-04-04	27.55	28.04	27.55	27.75	29300
2007-04-05	27.75	28.00	27.57	27.62	26500
2007-04-09	27.58	27.58	27.26	27.28	26000
2007-04-10	27.32	28.42	27.29	27.90	43200
2007-04-11	27.95	27.95	27.65	27.82	38300
2007-04-12	27.71	27.77	27.49	27.60	79300
2007-04-13	27.64	28.29	27.48	28.26	42600
2007-04-16	28.34	29.75	28.33	29.50	135200
2007-04-17	29.56	29.67	28.85	29.00	68600
2007-04-18	28.90	29.05	28.50	28.57	65800
2007-04-19	28.43	28.61	28.20	28.29	46100
2007-04-20	28.80	28.80	28.42	28.68	50200
2007-04-23	28.60	28.69	28.10	28.18	47600
2007-04-24	28.18	28.26	27.75	28.06	35000
2007-04-25	28.20	28.30	27.70	27.73	55100
2007-04-26	27.63	28.25	27.50	28.18	70100
2007-04-27	28.00	28.13	27.75	28.03	28700
2007-04-30	28.07	28.11	27.36	27.38	63000
2007-05-01	27.45	27.54	27.20	27.54	46200
2007-05-02	27.64	28.64	27.64	28.09	54900
2007-05-03	28.08	28.40	27.86	27.90	62300
2007-05-04	27.91	28.19	27.77	28.04	43900
2007-05-07	28.03	28.36	27.90	27.97	42600
2007-05-08	27.87	28.08	27.71	28.00	50400
2007-05-09	27.95	28.10	27.64	28.05	27800
2007-05-10	27.90	27.96	27.20	27.20	47000
2007-05-11	27.39	28.00	27.36	27.65	54900
2007-05-14	27.86	27.98	27.39	27.75	61200
2007-05-15	27.75	28.43	27.67	27.74	55700
2007-05-16	27.80	27.82	27.62	27.76	32200
2007-05-17	27.63	27.97	27.52	27.69	39900
2007-05-18	27.72	27.99	27.46	27.91	39300
2007-05-21	27.92	28.37	27.79	27.92	57300
2007-05-22	27.86	27.94	27.57	27.77	76600
2007-05-23	27.88	28.32	27.88	28.17	62800
2007-05-24	28.17	28.97	28.01	28.86	56200
2007-05-25	28.96	29.24	28.47	28.81	50900
2007-05-29	28.97	29.38	28.97	29.26	56100
2007-05-30	29.12	29.70	29.12	29.66	81900
2007-05-31	29.46	29.55	29.06	29.39	37400
2007-06-01	29.50	29.88	29.40	29.85	27500
2007-06-04	29.86	29.90	29.30	29.82	108200
2007-06-05	29.73	29.88	29.51	29.70	25200
2007-06-06	29.71	29.89	29.38	29.81	24400
2007-06-07	29.70	29.70	29.07	29.33	70931
2007-06-08	29.25	30.00	29.25	29.95	34800
2007-06-11	29.93	29.93	29.55	29.76	27900
2007-06-12	29.52	29.99	29.35	29.58	45000
2007-06-13	29.60	30.93	29.41	30.91	97300
2007-06-14	30.91	31.48	30.91	31.11	69600
2007-06-15	31.70	32.14	31.52	32.05	102200
2007-06-18	32.05	33.66	32.05	33.28	121700
2007-06-19	33.15	34.84	32.80	34.77	118500
2007-06-20	34.85	36.99	34.85	35.35	276700
2007-06-21	35.21	35.21	33.38	34.49	187300
2007-06-22	34.36	35.92	34.28	35.73	222800
2007-06-25	35.73	36.49	35.44	35.53	116800
2007-06-26	35.78	36.00	34.97	35.54	205200
2007-06-27	35.37	36.39	35.22	35.62	161000
2007-06-28	35.63	35.81	35.30	35.43	70700
2007-06-29	35.50	35.65	34.19	34.22	147500
2007-07-02	34.29	35.34	33.88	35.31	95600
2007-07-03	35.30	35.96	35.24	35.42	72900
2007-07-05	35.52	35.88	35.51	35.81	62300
2007-07-06	35.81	36.25	35.04	35.35	111800
2007-07-09	35.34	35.34	34.69	35.11	44900
2007-07-10	35.18	35.27	34.15	34.22	87300
2007-07-11	34.14	34.60	33.82	33.85	53500
2007-07-12	34.09	34.66	33.94	34.50	69700
2007-07-13	34.38	34.55	33.79	34.07	38900
2007-07-16	33.90	34.06	33.32	33.55	37500
2007-07-17	33.56	34.02	33.56	33.62	27800
2007-07-18	33.48	34.00	33.45	33.93	53700
2007-07-19	34.03	34.03	33.38	33.67	44200
2007-07-20	33.66	33.68	32.01	32.57	68500
2007-07-23	32.58	33.09	32.33	32.55	47600
2007-07-24	32.25	32.59	30.38	30.70	86600
2007-07-25	30.87	31.60	30.52	30.95	59500
2007-07-26	30.70	31.25	29.75	30.14	83600
2007-07-27	29.98	30.26	29.25	29.51	65000
2007-07-30	29.40	29.75	28.46	29.37	73900
2007-07-31	29.48	29.60	27.90	27.98	175000
2007-08-01	27.96	28.54	27.21	27.74	77300
2007-08-02	27.76	29.04	27.76	28.24	75100
2007-08-03	28.12	28.29	24.72	25.02	118400
2007-08-06	25.34	27.62	23.73	27.11	187400
2007-08-07	27.03	27.44	26.21	27.12	115200
2007-08-08	27.36	29.77	27.14	28.66	134700
2007-08-09	28.40	28.65	27.03	28.25	142600
2007-08-10	28.12	28.49	27.11	27.70	158600
2007-08-13	27.88	28.54	27.53	28.07	59600
2007-08-14	28.38	28.47	27.74	27.74	73100
2007-08-15	27.75	28.85	27.68	27.84	107700
2007-08-16	27.85	31.76	27.85	31.54	155800
2007-08-17	33.25	33.69	30.90	31.57	89100
2007-08-20	31.60	34.20	30.97	33.58	86500
2007-08-21	33.50	33.70	32.63	33.47	73400
2007-08-22	33.74	34.34	33.16	33.33	60400
2007-08-23	33.43	33.43	31.67	31.94	47700
2007-08-24	31.89	32.30	31.58	32.11	38900
2007-08-27	32.07	33.17	31.67	32.81	24500
2007-08-28	32.66	32.66	31.48	31.56	51000
2007-08-29	31.75	32.84	31.57	32.74	33700
2007-08-30	32.48	32.83	32.00	32.39	20600
2007-08-31	32.75	32.83	32.10	32.60	55200
2007-09-04	32.53	33.98	32.13	33.35	42200
2007-09-05	33.20	33.34	32.46	32.47	23900
2007-09-06	32.51	32.54	31.48	32.00	38100
2007-09-07	31.65	31.65	30.48	30.85	35100
2007-09-10	30.98	30.98	29.73	30.67	44500
2007-09-11	30.84	31.66	30.21	31.21	39200
2007-09-12	31.05	31.49	30.16	30.23	41600
2007-09-13	30.40	31.35	29.95	30.09	34800
2007-09-14	29.85	30.12	29.50	30.02	43700
2007-09-17	29.99	30.16	29.17	29.40	38000
2007-09-18	29.49	32.23	28.97	32.11	43200
2007-09-19	32.57	32.75	31.82	32.73	72700
2007-09-20	32.73	32.73	31.02	31.30	29700
2007-09-21	31.60	32.50	31.02	31.64	123200
2007-09-24	31.52	31.65	30.64	31.18	92700
2007-09-25	30.94	31.73	30.78	31.35	167900
2007-09-26	31.50	32.41	31.37	31.72	135000
2007-09-27	31.80	32.17	30.49	30.60	89900
2007-09-28	30.55	30.95	29.23	29.36	124500
2007-10-01	29.30	31.27	29.14	31.21	78000
2007-10-02	31.31	32.88	31.29	32.80	52100
2007-10-03	32.66	33.85	32.50	32.77	64400
2007-10-04	32.92	33.35	32.46	33.35	29900
2007-10-05	33.50	34.00	33.12	33.96	118100
2007-10-08	33.95	34.08	33.57	33.89	34800
2007-10-09	33.98	34.68	33.59	34.47	37100
2007-10-10	34.47	34.78	34.19	34.78	48300
2007-10-11	34.88	34.93	33.91	34.30	222300
2007-10-12	34.06	34.62	34.03	34.31	147200
2007-10-15	34.27	34.36	32.64	32.98	56100
2007-10-16	32.85	33.97	32.66	32.68	50900
2007-10-17	32.96	33.35	32.01	32.98	73900
2007-10-18	32.91	33.00	31.57	31.72	70500
2007-10-19	31.65	31.65	29.95	30.04	72300
2007-10-22	29.60	31.87	29.55	31.00	118500
2007-10-23	31.05	31.23	30.17	30.72	56100
2007-10-24	30.58	31.07	28.45	29.30	92400
2007-10-25	29.46	30.04	29.00	29.18	36400
2007-10-26	29.35	30.12	29.01	30.05	41200
2007-10-29	30.10	30.15	29.10	29.42	61500
2007-10-30	29.20	29.36	27.98	28.39	71600
2007-10-31	28.41	30.30	28.41	29.35	67400
2007-11-01	29.05	29.05	27.51	27.59	69000
2007-11-02	27.59	28.11	27.00	27.82	86400
2007-11-05	27.69	27.95	26.22	26.47	113700
2007-11-06	26.62	26.83	25.74	26.58	111100
2007-11-07	26.22	26.57	26.00	26.00	108300
2007-11-08	26.03	26.55	25.35	25.99	89550
2007-11-09	25.58	26.67	25.25	25.81	135100
2007-11-12	25.79	26.77	25.79	26.17	113200
2007-11-13	26.51	26.80	25.99	26.40	215800
2007-11-14	26.64	27.13	26.41	26.88	110400
2007-11-15	26.85	27.70	26.75	27.47	128300
2007-11-16	27.53	28.46	26.50	28.30	111500
2007-11-19	28.10	28.29	26.38	27.77	99800
2007-11-20	27.50	28.42	26.61	27.27	105900
2007-11-21	27.27	27.27	26.37	26.94	79900
2007-11-23	27.20	28.52	27.20	28.25	25600
2007-11-26	28.35	28.39	26.54	26.64	78500
2007-11-27	26.78	27.35	26.63	26.87	71100
2007-11-28	27.29	28.07	27.29	27.59	94000
2007-11-29	27.59	27.88	27.31	27.31	40600
2007-11-30	27.60	28.37	27.21	27.21	63400
2007-12-03	27.15	27.16	26.23	26.65	103600
2007-12-04	26.35	26.92	26.25	26.55	63500
2007-12-05	26.85	27.14	26.55	26.63	75900
2007-12-06	26.50	27.10	26.50	26.99	85100
2007-12-07	26.99	27.05	26.18	26.48	120800
2007-12-10	26.39	27.06	26.39	26.92	61000
2007-12-11	26.85	27.44	25.67	25.79	96800
2007-12-12	26.47	26.94	25.31	26.00	69995
2007-12-13	25.64	26.02	25.25	25.25	62400
2007-12-14	24.85	25.21	24.37	24.84	53900
2007-12-17	24.56	25.13	24.44	24.44	54900
2007-12-18	24.76	25.34	24.42	25.32	98300
2007-12-19	25.36	25.82	25.00	25.27	56400
2007-12-20	25.57	25.57	24.87	25.12	75600
2007-12-21	25.70	27.01	25.67	26.63	115500
2007-12-24	26.72	28.28	26.64	27.60	41100
2007-12-26	27.30	28.74	27.20	28.64	57000
2007-12-27	28.56	28.56	26.62	26.67	122900
2007-12-28	26.76	27.19	26.50	26.50	49300
2007-12-31	26.37	26.88	25.33	26.32	61600
2008-01-02	26.23	26.26	25.52	25.56	80000
2008-01-03	25.46	27.23	25.46	26.99	121800
2008-01-04	26.81	27.09	26.55	26.61	86000
2008-01-07	26.86	28.44	26.19	27.55	112900
2008-01-08	27.65	28.16	26.30	26.35	69400
2008-01-09	26.18	27.20	25.84	27.20	117400
2008-01-10	26.95	27.75	26.00	27.18	112400
2008-01-11	27.08	27.09	26.00	26.92	50900
2008-01-14	27.14	27.19	26.55	26.75	69100
2008-01-15	26.75	26.94	26.05	26.73	59700
2008-01-16	26.96	27.80	26.73	26.98	65100
2008-01-17	27.01	27.27	26.46	26.61	83500
2008-01-18	26.71	27.53	26.53	26.85	79900
2008-01-22	25.98	28.34	25.98	27.21	51700
2008-01-23	26.71	28.25	26.66	28.04	176415
2008-01-24	28.29	29.10	27.52	27.75	73097
2008-01-25	28.21	28.72	27.23	27.43	45000
2008-01-28	27.43	27.93	26.76	27.77	33411
2008-01-29	28.02	28.07	27.36	27.66	38200
2008-01-30	27.50	27.94	26.79	26.83	53700
2008-01-31	26.45	27.89	26.26	27.52	70878
2008-02-01	27.69	29.92	27.38	29.21	193300
2008-02-04	29.20	29.20	28.35	28.49	68175
2008-02-05	28.04	28.22	26.83	26.86	59000
2008-02-06	27.38	27.38	26.19	26.28	49775
2008-02-07	26.18	26.83	25.60	26.03	297000
2008-02-08	26.03	26.07	24.84	25.18	90700
2008-02-11	25.14	25.14	23.84	24.10	96900
2008-02-12	24.18	25.37	24.08	25.15	72100
2008-02-13	25.20	26.91	25.20	26.59	113530
2008-02-14	26.45	26.81	26.01	26.21	82500
2008-02-15	26.18	26.73	25.91	26.50	68800
2008-02-19	26.91	27.13	26.45	26.77	78500
2008-02-20	26.67	27.75	26.50	27.68	61700
2008-02-21	27.88	28.33	26.26	26.26	72500
2008-02-22	26.50	26.50	24.69	25.61	65100
2008-02-25	25.51	26.91	24.92	26.63	70800
2008-02-26	26.63	27.06	26.26	26.44	81500
2008-02-27	26.31	26.99	26.29	26.72	89300
2008-02-28	26.48	26.69	24.96	25.25	67600
2008-02-29	25.38	25.38	23.92	24.04	65300
2008-03-03	24.00	24.12	23.26	23.88	88200
2008-03-04	23.60	24.04	22.94	23.83	226900
2008-03-05	24.03	24.39	23.66	23.84	113500
2008-03-06	23.66	23.83	22.85	23.12	94200
2008-03-07	22.96	24.38	22.96	23.45	43600
2008-03-10	23.47	23.81	22.82	22.95	62900
2008-03-11	23.65	23.99	23.41	23.90	92600
2008-03-12	23.99	24.94	23.37	23.48	46600
2008-03-13	23.29	23.58	23.07	23.40	323075
2008-03-14	23.32	23.51	21.67	22.32	70100
2008-03-17	22.54	22.92	21.63	22.53	48700
2008-03-18	23.18	26.80	23.18	26.80	98300
2008-03-19	26.32	27.61	26.32	27.26	87700
2008-03-20	26.79	29.38	26.79	29.00	207700
2008-03-24	28.37	29.05	27.49	27.55	168500
2008-03-25	27.61	28.25	27.19	28.12	146700
2008-03-26	28.09	28.40	27.79	28.02	34000
2008-03-27	28.12	28.40	26.85	27.21	95200
2008-03-28	27.14	27.84	25.74	25.78	34100
2008-03-31	26.15	27.67	25.34	26.10	133300
2008-04-01	26.25	27.87	26.25	27.87	44730
2008-04-02	27.48	27.91	27.00	27.11	65100
2008-04-03	26.96	27.97	26.89	27.32	63700
2008-04-04	27.41	27.79	27.10	27.22	32900
2008-04-07	27.37	28.01	27.08	27.75	30700
2008-04-08	27.65	28.41	27.50	28.25	19500
2008-04-09	28.60	28.60	27.75	27.81	59100
2008-04-10	28.04	29.18	27.85	28.83	50000
2008-04-11	28.66	29.60	28.10	28.37	86200
2008-04-14	28.55	30.38	28.53	29.99	127900
2008-04-15	29.85	31.71	29.58	30.98	121406
2008-04-16	31.87	33.74	31.78	33.30	248130
2008-04-17	32.94	33.47	32.88	33.37	82640
2008-04-18	33.85	33.85	33.18	33.43	132280
2008-04-21	33.23	33.60	33.00	33.10	81200
2008-04-22	33.10	33.19	32.02	32.70	132325
2008-04-23	32.83	32.91	32.06	32.45	67090
2008-04-24	32.70	33.84	32.59	33.32	93049
2008-04-25	33.40	33.47	32.08	33.28	49600
2008-04-28	33.19	33.58	32.60	33.13	121138
2008-04-29	33.17	33.20	32.40	32.47	52756
2008-04-30	32.50	32.57	31.56	32.00	78654
2008-05-01	31.92	32.87	31.92	32.27	41157
2008-05-02	32.67	32.83	31.04	31.04	38612
2008-05-05	31.00	31.21	29.89	29.96	50675
2008-05-06	29.89	30.50	29.17	30.43	58507
2008-05-07	30.40	30.40	28.67	28.78	46174
2008-05-08	28.98	29.13	27.87	28.60	47314
2008-05-09	28.39	28.39	27.66	28.07	25300
2008-05-12	28.07	30.18	28.07	29.83	56438
2008-05-13	29.83	32.00	29.29	31.73	220760
2008-05-14	31.65	32.00	31.50	31.78	95282
2008-05-15	31.72	31.72	29.75	30.05	127174
2008-05-16	30.15	30.15	28.96	29.81	118783
2008-05-19	30.00	30.00	28.04	28.43	91993
2008-05-20	28.22	28.27	26.80	27.67	119292
2008-05-21	27.66	28.45	26.93	27.41	95629
2008-05-22	27.35	28.73	27.35	28.16	127305
2008-05-23	27.93	28.21	27.33	27.67	27187
2008-05-27	27.59	29.03	27.35	28.61	93942
2008-05-28	28.67	28.67	27.00	27.60	114917
2008-05-29	27.42	28.54	26.55	28.33	113427
2008-05-30	28.41	29.13	28.27	28.96	86474
2008-06-02	27.99	28.23	26.98	27.25	91962
2008-06-03	27.30	28.20	27.02	27.12	112084
2008-06-04	27.24	28.48	26.94	27.70	84465
2008-06-05	27.53	29.10	27.09	28.94	159193
2008-06-06	28.94	29.00	28.17	28.32	55069
2008-06-09	28.32	29.05	27.60	27.88	63891
2008-06-10	27.67	28.31	27.24	27.98	62498
2008-06-11	27.85	27.87	26.95	27.00	86542
2008-06-12	27.25	28.66	27.20	27.63	66871
2008-06-13	27.99	28.80	27.69	27.89	58986
2008-06-16	27.97	29.12	27.93	28.94	67338
2008-06-17	28.77	28.77	27.34	27.80	56994
2008-06-18	27.61	28.33	27.00	28.00	34000
2008-06-19	27.98	28.83	27.98	28.57	21500
2008-06-20	28.46	28.46	27.09	27.46	86952
2008-06-23	27.57	27.57	26.75	27.05	37440
2008-06-24	26.83	27.66	26.26	26.68	47774
2008-06-25	26.64	27.31	26.28	26.98	56171
2008-06-26	26.82	26.82	25.57	25.65	19716
2008-06-27	25.63	26.08	24.92	26.08	311504
2008-06-30	26.05	26.05	24.52	24.78	69937
2008-07-01	24.56	25.02	24.10	24.72	70835
2008-07-02	24.75	24.75	23.89	24.00	32980
2008-07-03	24.00	24.65	23.79	24.27	26240
2008-07-07	24.40	24.59	23.58	24.09	80615
2008-07-08	24.08	25.84	23.63	25.83	53465
2008-07-09	25.83	25.83	23.93	23.94	51720
2008-07-10	23.86	24.34	23.25	23.94	72618
2008-07-11	23.14	24.75	23.00	24.64	73451
2008-07-14	25.68	26.81	25.10	25.25	196173
2008-07-15	25.00	25.96	23.55	24.35	204833
2008-07-16	24.35	26.41	24.25	26.26	58342
2008-07-17	26.46	28.08	26.22	27.72	94528
2008-07-18	27.61	28.09	26.57	27.79	51193
2008-07-21	27.90	28.74	27.63	28.14	94878
2008-07-22	28.07	30.88	27.71	30.57	75273
2008-07-23	30.67	32.18	30.64	30.90	109740
2008-07-24	31.17	31.17	29.52	29.70	38481
2008-07-25	30.15	31.16	29.61	30.77	35315
2008-07-28	30.70	30.93	28.63	28.91	42763
2008-07-29	28.98	29.35	28.65	29.00	75821
2008-07-30	29.21	29.63	28.90	29.48	48526
2008-07-31	29.43	29.99	28.45	28.66	86995
2008-08-01	28.93	29.50	27.95	29.47	29700
2008-08-04	29.71	29.71	28.47	29.25	42073
2008-08-05	29.49	29.50	28.94	29.47	38861
2008-08-06	29.25	29.52	29.00	29.48	27000
2008-08-07	29.36	29.79	28.79	29.31	34853
2008-08-08	29.50	30.64	29.34	29.90	53810
2008-08-11	29.74	32.25	29.74	32.01	74638
2008-08-12	31.88	32.25	31.30	31.54	44110
2008-08-13	31.30	31.74	31.07	31.29	45643
2008-08-14	31.05	31.74	30.74	31.40	43791
2008-08-15	31.89	32.00	30.79	31.36	73386
2008-08-18	31.63	32.05	31.01	31.22	37094
2008-08-19	31.05	31.22	29.67	29.91	27163
2008-08-20	29.91	30.36	29.35	29.60	25351
2008-08-21	29.23	29.61	28.90	29.26	17540
2008-08-22	29.38	29.85	29.30	29.65	22339
2008-08-25	29.51	29.82	28.25	28.92	28100
2008-08-26	28.71	29.28	28.48	29.05	10741
2008-08-27	28.93	29.92	28.64	29.49	52593
2008-08-28	29.27	29.61	29.23	29.38	33033
2008-08-29	29.29	29.50	28.75	29.30	27493
2008-09-02	30.39	30.39	28.57	29.17	41086
2008-09-03	29.19	29.50	28.69	29.46	76075
2008-09-04	29.22	29.22	28.05	28.05	17013
2008-09-05	28.15	28.27	27.26	27.69	19490
2008-09-08	28.55	29.46	28.23	29.35	59728
2008-09-09	29.01	29.44	27.61	27.61	67483
2008-09-10	28.01	28.49	27.77	27.93	77314
2008-09-11	27.56	27.56	24.62	24.76	91022
2008-09-12	23.78	23.78	16.25	16.56	385308
2008-09-15	14.57	15.92	12.73	13.26	423618
2008-09-16	12.72	13.25	8.63	10.94	690790
2008-09-17	10.05	10.74	9.21	10.54	174729
2008-09-18	10.76	14.90	10.62	14.88	195038
2008-09-19	14.78	25.50	14.78	18.12	326541
2008-09-22	17.17	20.79	7.22	7.40	724324
2008-09-23	8.44	8.44	6.50	6.73	471423
2008-09-24	7.72	7.72	4.94	5.25	661248
2008-09-25	5.50	6.15	4.30	4.70	737885
2008-09-26	4.23	4.37	2.28	2.86	661932
2008-09-29	3.60	3.80	2.50	3.75	545625
2008-09-30	3.01	4.40	3.01	4.10	365434
2008-10-01	5.17	7.00	4.79	6.79	1055721
2008-10-02	7.10	8.00	6.80	7.35	679973
2008-10-03	8.15	10.99	7.57	8.21	956221
2008-10-06	8.00	10.60	8.00	9.00	711781
2008-10-07	9.10	9.98	7.07	7.40	370124
2008-10-08	7.40	7.45	6.05	6.86	429769
2008-10-09	7.04	7.37	4.32	4.88	360238
2008-10-10	4.12	5.12	3.90	4.97	315590
2008-10-13	6.08	6.50	5.50	6.25	393886
2008-10-14	7.02	7.69	5.55	6.15	515311
2008-10-15	5.85	6.10	4.83	5.07	358068
2008-10-16	5.52	5.52	4.95	5.20	343311
2008-10-17	5.19	5.35	4.75	4.75	257093
2008-10-20	5.15	5.57	4.80	5.15	103332
2008-10-21	4.97	5.05	4.50	4.80	149753
2008-10-22	4.79	4.85	4.55	4.64	145243
2008-10-23	4.55	4.76	3.25	3.36	505727
2008-10-24	3.00	3.54	2.67	3.54	314115
2008-10-27	3.00	3.54	2.98	3.00	203498
2008-10-28	3.28	3.48	2.60	2.96	212144
2008-10-29	2.91	3.55	2.85	3.44	384710
2008-10-30	3.70	3.90	3.53	3.66	185205
2008-10-31	3.80	5.80	3.67	5.80	589363
2008-11-03	5.95	7.00	5.90	6.69	634974
2008-11-04	6.85	8.40	6.76	7.67	624064
2008-11-05	7.50	7.50	5.60	5.71	594116
2008-11-06	5.51	6.03	4.90	4.98	398128
2008-11-07	5.05	6.35	5.05	5.58	323094
2008-11-10	6.15	6.49	5.00	5.34	272768
2008-11-11	4.81	5.25	4.40	4.40	351114
2008-11-12	4.55	4.55	3.62	3.86	336784
2008-11-13	3.93	4.25	3.66	4.01	358538
2008-11-14	3.92	4.12	3.63	3.66	172501
2008-11-17	3.63	3.66	3.14	3.16	176703
2008-11-18	3.18	3.41	3.00	3.04	212611
2008-11-19	3.12	3.23	2.61	2.84	258451
2008-11-20	2.80	2.94	2.38	2.41	227583
2008-11-21	2.66	2.91	2.52	2.91	193317
2008-11-24	3.20	3.47	2.75	3.10	294391
2008-11-25	3.25	3.43	3.01	3.13	213689
2008-11-26	3.10	5.00	3.01	4.68	547164
2008-11-28	4.49	4.56	4.30	4.43	172047
2008-12-01	4.43	4.43	3.32	3.32	246166
2008-12-02	3.62	4.42	3.48	3.75	187254
2008-12-03	3.75	4.20	3.60	4.15	149037
2008-12-04	4.15	4.73	3.76	3.89	203130
2008-12-05	3.82	4.17	3.65	4.08	157997
2008-12-08	4.24	4.38	3.65	4.10	237591
2008-12-09	4.02	4.04	3.65	3.72	149026
2008-12-10	3.73	3.88	3.54	3.60	121853
2008-12-11	3.59	3.59	3.25	3.27	103075
2008-12-12	3.17	3.41	3.02	3.41	134894
2008-12-15	3.42	3.46	3.03	3.12	63903
2008-12-16	3.28	4.55	3.28	4.32	648600
2008-12-17	4.50	4.52	4.04	4.04	181423
2008-12-18	4.00	4.25	3.80	3.84	142230
2008-12-19	3.81	4.20	3.79	3.95	206186
2008-12-22	4.00	4.25	3.55	3.85	149384
2008-12-23	3.89	4.00	3.49	3.68	101125
2008-12-24	3.68	3.68	3.50	3.60	34744
2008-12-26	3.60	3.88	3.60	3.75	74706
2008-12-29	3.89	4.25	3.60	3.75	119939
2008-12-30	3.75	3.99	3.50	3.59	178607
2008-12-31	3.60	3.90	3.47	3.50	302510
2009-01-02	3.56	3.91	3.55	3.86	176248
2009-01-05	3.90	4.09	3.70	4.04	229269
2009-01-06	4.17	4.47	3.91	4.33	264251
2009-01-07	4.25	4.25	3.96	4.03	162262
2009-01-08	4.00	4.25	3.81	4.12	149629
2009-01-09	4.14	4.25	3.90	3.96	96915
2009-01-12	3.94	3.95	3.61	3.62	163166
2009-01-13	3.73	3.89	3.66	3.73	113362
2009-01-14	3.65	3.82	3.50	3.50	145218
2009-01-15	3.49	3.66	3.11	3.41	262466
2009-01-16	3.52	3.53	3.20	3.27	151208
2009-01-20	3.20	3.26	3.05	3.05	115812
2009-01-21	3.05	3.39	3.05	3.37	117308
2009-01-22	3.21	3.28	3.10	3.13	106780
2009-01-23	3.07	3.26	2.93	3.16	120669
2009-01-26	3.21	3.32	3.17	3.25	224784
2009-01-27	3.27	3.35	3.15	3.27	175315
2009-01-28	3.39	3.76	3.37	3.73	365104
2009-01-29	3.53	3.64	3.40	3.41	582931
2009-01-30	3.42	3.64	3.29	3.32	228563
2009-02-02	3.26	3.52	3.19	3.48	389658
2009-02-03	3.51	3.57	3.35	3.46	127043
2009-02-04	3.45	3.52	3.37	3.39	117002
2009-02-05	3.31	3.77	3.24	3.68	219595
2009-02-06	3.66	4.05	3.60	3.87	135611
2009-02-09	3.80	4.21	3.80	4.15	128170
2009-02-10	4.09	4.36	3.82	3.84	242369
2009-02-11	3.86	4.13	3.79	4.01	57263
2009-02-12	3.98	4.12	3.80	4.07	58370
2009-02-13	4.06	4.35	3.93	4.23	91002
2009-02-17	3.96	4.00	3.79	3.80	108776
2009-02-18	3.85	4.02	3.75	3.97	118979
2009-02-19	3.90	4.13	3.66	3.73	109137
2009-02-20	3.61	3.74	3.42	3.67	128660
2009-02-23	3.66	3.66	3.44	3.44	68487
2009-02-24	3.51	3.84	3.42	3.84	95774
2009-02-25	3.80	4.03	3.72	3.95	104548
2009-02-26	3.96	4.25	3.74	3.86	138875
2009-02-27	3.81	3.85	3.52	3.57	126344
2009-03-02	3.55	3.59	3.22	3.26	293598
2009-03-03	3.35	3.45	2.96	3.01	188965
2009-03-04	3.09	3.20	2.77	2.96	197820
2009-03-05	2.85	2.91	2.55	2.55	132876
2009-03-06	2.59	2.70	2.40	2.48	109404
2009-03-09	2.42	2.63	2.41	2.55	65784
2009-03-10	2.70	3.00	2.67	3.00	176285
2009-03-11	3.01	3.19	2.97	3.08	65882
2009-03-12	3.06	3.57	2.82	3.52	557562
2009-03-13	3.56	3.71	3.23	3.46	62642
2009-03-16	3.53	3.63	3.25	3.35	137544
2009-03-17	2.87	3.15	2.60	2.95	202618
2009-03-18	2.91	3.16	2.85	2.98	201410
2009-03-19	3.16	3.25	2.72	2.79	208916
2009-03-20	2.80	2.81	2.58	2.81	145396
2009-03-23	2.95	3.10	2.85	2.98	126173
2009-03-24	2.55	2.94	2.55	2.80	49501
2009-03-25	2.86	2.92	2.60	2.76	97127
2009-03-26	2.82	3.00	2.74	2.74	294646
2009-03-27	2.70	2.85	2.70	2.72	109044
2009-03-30	2.72	2.78	2.57	2.64	81928
2009-03-31	2.73	2.89	2.63	2.68	114855
2009-04-01	2.69	2.90	2.69	2.73	76710
2009-04-02	3.00	3.15	2.75	2.81	194513
2009-04-03	2.81	2.86	2.70	2.76	84009
2009-04-06	2.68	2.82	2.62	2.79	77904
2009-04-07	2.74	2.79	2.66	2.67	68374
2009-04-08	2.70	2.80	2.69	2.75	36828
2009-04-09	2.93	2.95	2.64	2.95	179737
2009-04-13	2.90	3.25	2.90	3.03	210539
2009-04-14	3.09	3.09	2.90	2.90	144118
2009-04-15	2.90	3.09	2.90	3.01	122283
2009-04-16	3.10	3.10	2.90	3.03	141614
2009-04-17	3.05	3.25	2.94	3.22	202027
2009-04-20	3.15	3.25	2.85	2.91	144335
2009-04-21	2.85	3.06	2.80	3.06	121827
2009-04-22	3.46	3.46	3.05	3.09	201053
2009-04-23	3.04	3.04	2.90	2.94	139696
2009-04-24	2.98	3.08	2.92	2.98	104262
2009-04-27	2.94	3.10	2.87	2.89	78750
2009-04-28	2.93	3.00	2.82	3.00	62045
2009-04-29	3.00	3.15	2.94	3.14	79419
2009-04-30	3.15	3.18	3.05	3.16	88388
2009-05-01	3.16	3.16	2.94	2.94	90855
2009-05-04	3.00	3.08	2.94	3.07	123416
2009-05-05	3.07	3.65	3.00	3.59	451146
2009-05-06	3.80	4.41	3.80	4.30	694848
2009-05-07	4.22	4.41	3.43	3.73	378283
2009-05-08	3.74	3.89	3.61	3.79	199078
2009-05-11	3.93	3.93	3.51	3.62	226113
2009-05-12	5.95	8.38	5.95	7.73	7577395
2009-05-13	7.25	8.33	6.90	7.18	2386339
2009-05-14	7.09	7.09	5.70	6.20	1389388
2009-05-15	6.04	6.88	5.90	6.22	552902
2009-05-18	6.35	7.20	6.07	6.94	683245
2009-05-19	6.74	7.01	6.35	6.42	461226
2009-05-20	6.47	6.75	6.00	6.02	414111
2009-05-21	5.94	6.22	5.80	5.98	283193
2009-05-22	6.00	6.15	5.54	5.60	475996
2009-05-26	5.46	6.16	5.35	5.94	336560
2009-05-27	6.00	6.03	5.29	5.44	322271
2009-05-28	5.61	6.10	5.35	5.99	445337
2009-05-29	6.26	6.49	5.98	6.25	430002
2009-06-01	6.49	6.49	5.81	6.02	413439
2009-06-02	6.00	6.09	5.65	5.85	281269
2009-06-03	5.71	5.93	5.66	5.78	152768
2009-06-04	5.80	5.95	5.73	5.93	123455
2009-06-05	6.00	6.08	5.71	5.82	198242
2009-06-08	5.90	5.93	5.52	5.79	226009
2009-06-09	5.80	6.00	5.65	5.71	226300
2009-06-10	5.85	5.87	5.54	5.63	262331
2009-06-11	5.65	5.72	5.45	5.46	280802
2009-06-12	5.40	5.66	5.36	5.38	235042
2009-06-15	5.33	5.49	5.03	5.14	176082
2009-06-16	5.20	5.35	4.95	4.97	156768
2009-06-17	4.96	5.10	4.61	4.93	192364
2009-06-18	4.85	5.17	4.82	4.91	121332
2009-06-19	4.99	5.05	4.75	4.75	154058
2009-06-22	4.74	4.74	4.37	4.40	231525
2009-06-23	4.39	4.60	4.35	4.50	165945
2009-06-24	4.58	5.16	4.51	5.04	379150
2009-06-25	5.24	5.79	5.24	5.74	912203
2009-06-26	5.71	5.73	4.87	4.94	1921877
2009-06-29	5.14	5.31	4.98	5.04	352821
2009-06-30	4.98	5.07	4.72	4.83	375499
2009-07-01	4.91	5.17	4.81	5.13	237680
2009-07-02	5.08	5.10	4.86	4.87	205296
2009-07-06	4.90	5.07	4.67	4.82	207396
2009-07-07	4.80	4.86	4.28	4.34	587160
2009-07-08	4.36	4.79	4.29	4.37	322980
2009-07-09	4.44	4.53	4.33	4.43	150762
2009-07-10	4.41	4.44	4.19	4.24	128904
2009-07-13	4.30	4.72	4.11	4.53	260310
2009-07-14	4.63	4.75	4.45	4.75	171310
2009-07-15	4.80	4.95	4.67	4.78	223167
2009-07-16	4.80	4.97	4.65	4.92	204269
2009-07-17	4.94	5.08	4.80	4.92	185883
2009-07-20	4.87	5.07	4.87	4.91	141321
2009-07-21	4.84	4.92	4.74	4.81	96865
2009-07-22	4.74	5.05	4.56	4.97	407018
2009-07-23	4.97	5.31	4.97	5.11	379059
2009-07-24	5.04	5.33	5.00	5.25	188872
2009-07-27	5.25	5.69	5.25	5.55	261045
2009-07-28	5.48	5.67	5.42	5.56	222855
2009-07-29	5.56	6.02	5.46	5.97	262902
2009-07-30	6.01	6.35	5.94	6.21	446081
2009-07-31	6.10	6.25	5.91	6.18	262127
2009-08-03	6.32	6.37	6.07	6.31	262989
2009-08-04	6.23	7.26	6.22	6.93	628377
2009-08-05	7.13	7.92	7.07	7.83	670410
2009-08-06	7.94	8.10	7.02	7.29	653591
2009-08-07	7.33	8.37	7.26	8.24	852641
2009-08-10	8.26	9.34	8.26	9.09	981193
2009-08-11	10.48	11.49	8.17	8.45	4412318
2009-08-12	8.50	9.10	8.01	8.39	1400704
2009-08-13	8.48	8.48	7.51	7.82	1075544
2009-08-14	7.80	8.21	7.36	8.07	676246
2009-08-17	7.68	7.95	7.30	7.70	254596
2009-08-18	7.84	8.08	7.71	7.80	361321
2009-08-19	7.72	8.01	7.61	7.73	203044
2009-08-20	7.70	8.09	7.70	7.97	262776
2009-08-21	8.02	8.56	7.95	8.10	390237
2009-08-24	8.13	9.20	8.13	8.60	993194
2009-08-25	8.80	9.17	8.80	8.96	399987
2009-08-26	9.00	9.00	8.65	8.92	232571
2009-08-27	8.83	8.95	8.49	8.77	278853
2009-08-28	8.95	8.98	8.34	8.54	232842
2009-08-31	8.47	8.55	8.10	8.35	167710
2009-09-01	8.34	8.50	7.83	7.94	349836
2009-09-02	7.84	7.88	7.60	7.68	162544
2009-09-03	7.76	8.19	7.71	8.19	182836
2009-09-04	8.28	8.47	8.06	8.47	164818
2009-09-08	8.79	8.79	8.26	8.48	148998
2009-09-09	8.44	8.54	8.15	8.49	111772
2009-09-10	8.62	8.62	8.34	8.49	107409
2009-09-11	8.39	8.58	8.28	8.53	145043
2009-09-14	8.57	8.60	8.41	8.53	114533
2009-09-15	8.47	8.65	8.40	8.54	138284
2009-09-16	8.56	8.85	8.50	8.50	209961
2009-09-17	8.68	8.80	8.30	8.45	139807
2009-09-18	8.54	8.65	8.26	8.56	367982
2009-09-21	8.47	8.49	8.34	8.40	85967
2009-09-22	8.45	8.64	8.17	8.61	148402
2009-09-23	8.60	8.64	8.27	8.31	134355
2009-09-24	8.42	8.42	7.66	7.83	293918
2009-09-25	7.74	7.76	7.13	7.29	310566
2009-09-28	7.47	7.72	7.30	7.66	173595
2009-09-29	7.75	8.09	7.51	7.60	108551
2009-09-30	7.55	7.65	7.27	7.50	135162
2009-10-01	7.44	7.45	7.09	7.11	190491
2009-10-02	7.06	7.22	6.71	7.03	168766
2009-10-05	7.10	7.35	7.09	7.33	103169
2009-10-06	7.44	7.53	7.19	7.28	132207
2009-10-07	7.21	7.85	7.17	7.78	193234
2009-10-08	7.80	8.18	7.71	7.95	173593
2009-10-09	7.99	8.03	7.74	8.03	120469
2009-10-12	8.10	8.31	8.05	8.11	102725
2009-10-13	8.09	8.11	7.93	8.11	52791
2009-10-14	8.25	8.37	8.09	8.20	123622
2009-10-15	8.10	8.70	8.05	8.63	187829
2009-10-16	8.48	8.79	8.35	8.47	143053
2009-10-19	8.50	8.72	8.48	8.67	173333
2009-10-20	8.74	8.74	8.35	8.47	96801
2009-10-21	8.45	8.65	8.35	8.42	97287
2009-10-22	8.42	8.53	8.13	8.53	108414
2009-10-23	8.62	8.62	8.05	8.25	84539
2009-10-26	8.11	8.62	8.11	8.46	211028
2009-10-27	8.48	8.68	8.26	8.31	92136
2009-10-28	8.30	8.45	7.70	7.88	212972
2009-10-29	7.86	8.36	7.86	8.30	99359
2009-10-30	8.17	8.24	7.70	8.03	215044
2009-11-02	8.13	8.25	7.57	7.80	109140
2009-11-03	7.83	8.64	7.50	8.49	205658
2009-11-04	8.64	8.88	8.46	8.53	176121
2009-11-05	8.75	8.84	8.56	8.77	158815
2009-11-06	8.72	9.31	8.61	9.30	263178
2009-11-09	9.32	9.63	9.28	9.30	312511
2009-11-10	9.16	9.16	7.49	7.53	899984
2009-11-11	7.69	7.89	7.53	7.66	219849
2009-11-12	7.55	7.72	7.05	7.21	230887
2009-11-13	7.19	7.27	7.07	7.11	126480
2009-11-16	7.18	7.32	7.10	7.14	156358
2009-11-17	7.07	7.37	7.07	7.11	91994
2009-11-18	7.11	7.28	6.85	7.16	157096
2009-11-19	7.11	7.22	6.95	6.96	88038
2009-11-20	6.97	7.01	6.70	6.81	144144
2009-11-23	6.96	7.25	6.80	6.89	177471
2009-11-24	6.81	6.84	6.60	6.63	138422
2009-11-25	6.73	6.77	6.56	6.75	89543
2009-11-27	6.55	6.76	6.50	6.71	66770
2009-11-30	6.66	6.83	6.51	6.80	114328
2009-12-01	6.92	7.07	6.59	6.72	209809
2009-12-02	6.67	6.83	6.57	6.59	117720
2009-12-03	6.68	6.69	6.47	6.47	93124
2009-12-04	6.66	6.68	6.48	6.51	113783
2009-12-07	6.53	6.61	6.51	6.61	69609
2009-12-08	6.54	6.67	6.49	6.56	66512
2009-12-09	6.52	6.53	6.30	6.35	89356
2009-12-10	6.36	6.41	6.12	6.36	90775
2009-12-11	6.27	6.41	6.11	6.26	105728
2009-12-14	6.34	6.75	6.26	6.74	379760
2009-12-15	6.69	6.69	6.56	6.57	86532
2009-12-16	6.53	6.95	6.53	6.79	126433
2009-12-17	6.75	6.94	6.70	6.90	88818
2009-12-18	6.98	7.07	6.80	7.03	73386
2009-12-21	7.12	7.12	6.85	7.03	70813
2009-12-22	7.07	7.11	7.00	7.07	48411
2009-12-23	7.04	7.08	6.96	7.04	39613
2009-12-24	7.01	7.22	6.98	7.03	35920
2009-12-28	7.00	7.35	6.99	7.12	98332
2009-12-29	7.18	7.18	7.01	7.09	64990
2009-12-30	7.06	7.14	6.86	6.93	61032
2009-12-31	6.97	7.13	6.87	7.01	80714
2010-01-04	7.22	7.22	7.00	7.13	110044
2010-01-05	7.10	7.20	7.01	7.09	72082
2010-01-06	7.03	7.17	6.93	6.98	111884
2010-01-07	6.98	7.14	6.82	7.00	87757
2010-01-08	7.04	7.07	6.82	7.05	118148
2010-01-11	7.03	7.09	6.91	7.00	55400
2010-01-12	6.96	7.01	6.79	6.85	81600
2010-01-13	6.87	7.07	6.84	7.00	65757
2010-01-14	6.97	7.13	6.89	7.12	41190
2010-01-15	7.09	7.12	6.93	7.03	39697
2010-01-19	7.03	7.12	6.95	7.07	54104
2010-01-20	7.03	7.12	6.98	7.12	39798
2010-01-21	7.11	7.34	7.10	7.14	125369
2010-01-22	7.09	7.15	6.88	6.89	101410
2010-01-25	6.96	7.25	6.83	7.17	150765
2010-01-26	7.16	7.45	7.16	7.43	159972
2010-01-27	7.42	7.44	7.21	7.32	46207
2010-01-28	7.38	7.79	7.26	7.71	178350
2010-01-29	7.81	7.89	7.53	7.56	78363
2010-02-01	7.57	7.61	7.27	7.41	104911
2010-02-02	7.41	7.43	7.10	7.39	153937
2010-02-03	7.45	7.54	7.24	7.32	60819
2010-02-04	7.35	7.39	7.07	7.10	111013
2010-02-05	7.10	7.20	6.87	6.98	136198
2010-02-08	6.99	7.09	6.85	7.05	43900
2010-02-09	7.10	7.42	7.09	7.30	52555
2010-02-10	7.26	7.54	7.21	7.51	52323
2010-02-11	7.50	7.58	7.37	7.55	63856
2010-02-12	7.50	7.53	7.38	7.44	28981
2010-02-16	7.59	7.93	7.53	7.89	90693
2010-02-17	7.92	7.92	7.68	7.89	43923
2010-02-18	7.88	7.88	7.52	7.66	100843
2010-02-19	7.60	7.77	7.53	7.68	52297
2010-02-22	7.80	8.01	7.73	7.97	105562
2010-02-23	7.89	7.95	7.75	7.81	47132
2010-02-24	7.79	8.22	7.75	8.13	109096
2010-02-25	8.04	8.32	7.90	8.32	143697
2010-02-26	8.32	8.78	8.14	8.74	219028
2010-03-01	8.83	9.15	8.75	9.13	211195
2010-03-02	9.14	9.31	9.04	9.10	137797
2010-03-03	9.10	9.28	9.09	9.21	141021
2010-03-04	9.22	9.29	9.09	9.21	157385
2010-03-05	9.25	9.37	9.22	9.34	111044
2010-03-08	9.34	9.45	9.17	9.18	91461
2010-03-09	9.14	9.34	9.08	9.21	149382
2010-03-10	9.20	9.42	9.00	9.17	141258
2010-03-11	9.27	9.40	9.02	9.29	167845
2010-03-12	9.35	9.45	9.18	9.41	118201
2010-03-15	9.45	9.59	9.25	9.53	206402
2010-03-16	9.50	9.87	9.40	9.80	256774
2010-03-17	10.19	10.19	8.35	8.97	961007
2010-03-18	9.05	9.10	8.58	8.66	226616
2010-03-19	8.73	8.75	8.40	8.40	167406
2010-03-22	8.43	8.80	8.24	8.77	157277
2010-03-23	8.81	9.28	8.71	9.20	128678
2010-03-24	9.17	9.48	9.12	9.45	139563
2010-03-25	9.50	10.39	9.48	10.24	365091
2010-03-26	10.26	11.15	10.26	10.98	390649
2010-03-29	11.01	11.32	10.56	10.78	266053
2010-03-30	10.80	10.95	10.57	10.85	129312
2010-03-31	10.88	11.49	10.71	11.33	261357
2010-04-01	11.47	12.20	11.42	12.20	336753
2010-04-05	12.32	13.78	12.32	13.48	616257
2010-04-06	13.30	13.85	12.93	13.80	371009
2010-04-07	13.84	14.95	13.83	14.90	487361
2010-04-08	14.93	16.25	14.90	15.84	762826
2010-04-09	15.82	16.08	13.92	14.57	980737
2010-04-12	14.57	15.20	14.21	14.79	440439
2010-04-13	14.90	15.09	14.40	14.58	247578
2010-04-14	14.51	15.16	14.41	15.00	281735
2010-04-15	15.02	16.91	15.00	16.67	505191
2010-04-16	16.62	16.89	15.50	15.63	451459
2010-04-19	15.51	16.19	15.06	16.06	225388
2010-04-20	16.03	16.60	15.95	16.57	229466
2010-04-21	16.58	17.64	16.27	17.49	353140
2010-04-22	17.44	19.50	17.08	19.35	569818
2010-04-23	19.33	21.61	19.25	20.74	787210
2010-04-26	20.98	22.11	19.32	19.37	758400
2010-04-27	19.54	20.80	19.41	19.73	410535
2010-04-28	20.12	21.40	20.05	21.37	356112
2010-04-29	21.73	22.85	21.68	22.59	471468
2010-04-30	22.56	22.96	21.89	22.52	399363
2010-05-03	22.74	23.89	22.74	23.54	302878
2010-05-04	23.15	23.53	22.21	23.06	340411
2010-05-05	22.54	22.75	19.76	21.89	884402
2010-05-06	21.79	22.29	17.94	19.71	719220
2010-05-07	20.02	20.19	18.03	19.16	537609
2010-05-10	20.34	21.34	20.27	20.80	373986
2010-05-11	19.77	20.25	17.26	17.52	891198
2010-05-12	17.74	18.95	17.45	18.76	493024
2010-05-13	18.89	19.40	18.11	18.24	261910
2010-05-14	18.41	18.41	17.20	17.82	331341
2010-05-17	18.12	18.27	16.29	16.82	445293
2010-05-18	17.30	17.39	14.91	15.18	775105
2010-05-19	14.99	15.67	14.36	15.00	499716
2010-05-20	14.30	14.50	13.25	13.54	537722
2010-05-21	13.24	14.92	12.97	14.60	589315
2010-05-24	14.37	15.00	13.76	13.86	433542
2010-05-25	13.08	14.16	12.64	14.13	366534
2010-05-26	14.57	15.02	14.06	14.14	356220
2010-05-27	14.26	15.81	14.17	15.73	446238
2010-05-28	15.68	16.72	15.59	15.97	404548
2010-06-01	15.60	16.00	14.57	14.57	339049
2010-06-02	14.61	15.26	14.45	15.24	220451
2010-06-03	15.52	15.86	15.26	15.44	270394
2010-06-04	15.18	15.37	14.37	14.50	277848
2010-06-07	14.75	14.98	13.40	13.58	390059
2010-06-08	13.89	14.48	13.42	13.87	302692
2010-06-09	14.01	14.18	13.19	13.30	251884
2010-06-10	14.05	14.05	13.43	13.81	267569
2010-06-11	13.60	14.34	13.48	13.73	344985
2010-06-14	13.75	14.93	13.65	14.53	321256
2010-06-15	14.62	15.21	14.35	15.21	204936
2010-06-16	15.13	16.01	14.77	15.88	412911
2010-06-17	16.02	16.47	15.51	15.75	355391
2010-06-18	15.76	16.15	15.41	15.71	310029
2010-06-21	16.19	16.40	15.25	15.36	344028
2010-06-22	15.49	15.99	15.29	15.40	381812
2010-06-23	15.40	15.58	14.91	15.31	308599
2010-06-24	15.36	15.50	14.76	14.87	270162
2010-06-25	15.13	15.97	14.74	15.57	1560610
2010-06-28	15.81	16.02	15.00	15.03	308701
2010-06-29	14.75	14.82	13.53	13.73	391819
2010-06-30	13.50	14.66	13.45	14.03	358566
2010-07-01	13.89	14.24	13.07	13.68	395014
2010-07-02	13.93	13.93	13.09	13.31	225523
2010-07-06	13.43	13.85	12.35	12.49	395631
2010-07-07	12.64	13.76	12.45	13.74	308713
2010-07-08	13.86	14.01	13.16	13.55	265031
2010-07-09	13.48	14.49	13.30	14.46	233626
2010-07-12	14.56	14.68	13.98	14.22	257005
2010-07-13	14.53	15.14	14.20	14.95	238118
2010-07-14	15.00	15.09	14.44	14.56	194705
2010-07-15	14.62	14.73	13.78	14.36	279751
2010-07-16	14.13	14.23	13.23	13.29	269139
2010-07-19	13.40	13.97	13.10	13.90	280924
2010-07-20	13.45	14.33	13.23	14.30	287624
2010-07-21	14.40	15.00	14.10	14.19	350312
2010-07-22	14.45	15.20	14.35	15.16	238394
2010-07-23	15.23	15.65	14.86	15.61	198166
2010-07-26	15.54	16.18	15.50	15.97	145916
2010-07-27	16.18	16.31	15.67	15.71	165759
2010-07-28	15.71	15.95	15.00	15.07	166585
2010-07-29	15.24	15.53	14.51	15.02	166852
2010-07-30	14.57	15.25	14.49	14.94	125071
2010-08-02	15.24	15.49	14.79	15.47	173326
2010-08-03	15.31	15.38	14.89	14.93	120858
2010-08-04	15.10	15.43	14.96	15.33	88751
2010-08-05	15.18	15.53	15.09	15.37	72225
2010-08-06	15.06	15.62	15.00	15.58	105517
2010-08-09	15.74	16.30	15.61	16.24	145085
2010-08-10	14.48	14.48	13.31	13.86	530195
2010-08-11	13.30	13.70	12.80	12.84	242201
2010-08-12	12.71	13.39	12.56	13.04	166797
2010-08-13	13.13	13.25	12.75	12.98	123546
2010-08-16	12.96	13.30	12.92	13.03	105844
2010-08-17	13.23	13.64	13.20	13.44	104713
2010-08-18	13.63	13.63	13.08	13.13	130124
2010-08-19	13.02	13.17	12.40	12.41	176886
2010-08-20	12.31	12.42	11.91	12.27	132459
2010-08-23	12.45	12.54	11.07	11.10	252333
2010-08-24	10.94	11.10	10.43	10.94	245556
2010-08-25	10.80	11.00	10.34	10.96	170751
2010-08-26	11.08	11.51	10.96	11.24	126668
2010-08-27	11.41	11.90	11.09	11.87	94616
2010-08-30	11.75	11.87	11.13	11.22	68786
2010-08-31	11.04	11.42	10.82	10.93	95115
2010-09-01	11.18	11.56	10.72	10.81	169941
2010-09-02	10.80	10.86	10.53	10.80	99821
2010-09-03	11.07	11.49	10.85	11.40	150260
2010-09-07	11.37	11.37	10.29	10.42	234125
2010-09-08	10.43	10.70	10.20	10.42	209914
2010-09-09	10.66	10.73	10.24	10.42	156440
2010-09-10	10.50	10.85	10.36	10.48	102644
2010-09-13	10.60	11.25	10.60	11.20	147163
2010-09-14	11.16	11.49	10.91	11.39	152503
2010-09-15	11.28	11.76	11.19	11.49	80855
2010-09-16	11.44	11.58	11.09	11.12	49902
2010-09-17	11.36	11.36	10.87	10.87	150635
2010-09-20	10.94	11.17	10.75	11.04	107252
2010-09-21	11.05	11.52	11.05	11.23	75520
2010-09-22	11.14	11.33	10.90	10.97	83790
2010-09-23	10.89	11.06	10.49	10.50	101246
2010-09-24	10.73	11.03	10.71	10.96	94290
2010-09-27	10.94	11.02	10.65	10.79	64631
2010-09-28	10.89	11.08	10.57	11.03	114374
2010-09-29	10.95	11.07	10.69	10.80	98869
2010-09-30	10.95	11.08	10.71	10.82	119658
2010-10-01	11.00	11.08	10.40	10.43	182187
2010-10-04	10.38	10.53	10.32	10.40	88854
2010-10-05	10.55	10.62	10.16	10.59	102458
2010-10-06	10.55	10.76	10.44	10.72	53923
2010-10-07	10.86	10.86	10.60	10.78	71834
2010-10-08	10.74	11.74	10.70	11.63	187288
2010-10-11	11.77	12.52	11.71	12.46	224455
2010-10-12	12.46	13.59	12.38	13.43	219122
2010-10-13	13.70	14.33	13.01	13.08	358210
2010-10-14	13.24	13.89	12.97	13.27	267281
2010-10-15	13.46	13.46	12.55	12.58	175977
2010-10-18	12.74	13.09	12.53	13.07	95262
2010-10-19	12.78	13.10	12.15	12.30	122681
2010-10-20	12.43	12.88	12.20	12.78	95937
2010-10-21	12.97	13.22	12.30	12.56	124659
2010-10-22	12.59	12.71	12.38	12.55	60578
2010-10-25	12.67	12.90	12.39	12.46	112128
2010-10-26	12.34	12.75	12.25	12.61	98971
2010-10-27	12.43	12.65	12.20	12.40	86179
2010-10-28	12.52	12.55	11.91	12.02	107977
2010-10-29	11.97	12.03	11.76	11.77	84386
2010-11-01	11.79	11.94	11.23	11.39	163597
2010-11-02	11.61	12.30	11.56	12.28	156871
2010-11-03	12.35	12.83	12.35	12.83	126792
2010-11-04	13.04	13.53	12.92	13.50	208523
2010-11-05	13.50	13.79	12.95	13.19	161476
2010-11-08	13.15	13.27	12.81	13.10	154993
2010-11-09	13.24	13.49	13.04	13.18	197020
2010-11-10	14.07	15.33	13.98	15.33	643175
2010-11-11	15.22	15.28	14.51	14.66	237556
2010-11-12	14.50	14.88	13.95	14.82	237345
2010-11-15	14.97	15.58	14.82	15.17	226824
2010-11-16	14.98	14.99	14.20	14.49	212880
2010-11-17	14.49	14.67	14.21	14.37	66139
2010-11-18	14.69	15.02	14.46	14.89	108865
2010-11-19	14.83	14.99	14.61	14.95	68406
2010-11-22	14.89	15.00	14.50	14.69	71871
2010-11-23	14.41	14.42	14.07	14.13	69658
2010-11-24	14.30	14.53	14.25	14.42	58239
2010-11-26	14.28	14.39	14.09	14.25	23949
2010-11-29	14.12	14.63	13.98	14.45	66902
2010-11-30	14.30	14.30	13.90	13.96	95817
2010-12-01	14.26	14.27	13.78	13.81	138001
2010-12-02	13.86	13.97	13.58	13.70	119368
2010-12-03	13.62	13.69	13.37	13.54	153902
2010-12-06	13.47	14.27	13.38	14.07	104405
2010-12-07	14.29	15.14	14.23	14.92	151677
2010-12-08	14.80	15.10	14.61	14.75	115835
2010-12-09	14.95	14.95	14.38	14.53	72630
2010-12-10	14.54	15.59	14.50	15.46	116596
2010-12-13	15.50	15.86	15.16	15.79	103568
2010-12-14	15.81	16.40	15.73	15.79	175120
2010-12-15	15.79	16.23	15.69	15.77	78399
2010-12-16	15.87	16.20	15.71	16.00	85462
2010-12-17	16.06	16.06	15.31	15.57	116530
2010-12-20	15.61	15.67	15.00	15.09	128716
2010-12-21	15.20	15.79	15.20	15.76	66265
2010-12-22	15.77	16.40	15.62	16.38	101578
2010-12-23	16.36	16.49	16.01	16.18	48467
2010-12-27	16.06	17.08	15.88	17.02	77056
2010-12-28	17.10	17.16	16.50	16.63	82953
2010-12-29	16.65	16.93	16.63	16.82	56866
2010-12-30	16.75	16.75	16.45	16.46	43397
2010-12-31	16.30	16.50	16.15	16.32	47112
2011-01-03	16.54	16.70	16.32	16.56	107740
2011-01-04	16.60	16.67	15.57	15.88	133751
2011-01-05	15.82	16.36	15.78	16.23	48909
2011-01-06	16.21	16.21	15.81	15.90	39288
2011-01-07	15.90	16.08	15.23	15.83	99961
2011-01-10	15.74	16.48	15.66	16.33	71639
2011-01-11	16.42	16.75	16.39	16.62	86658
2011-01-12	16.79	17.03	16.36	16.54	71069
2011-01-13	16.45	16.53	16.04	16.06	59505
2011-01-14	16.09	16.58	15.95	16.53	65724
2011-01-18	16.65	16.74	16.28	16.73	34174
2011-01-19	16.57	16.59	15.32	15.60	172943
2011-01-20	15.49	15.78	15.28	15.36	81218
2011-01-21	15.53	15.60	15.12	15.17	79295
2011-01-24	15.13	15.36	14.79	15.04	75467
2011-01-25	14.87	15.18	14.53	14.82	98248
2011-01-26	14.92	15.75	14.84	15.61	94600
2011-01-27	15.53	16.48	15.34	16.15	122567
2011-01-28	16.09	16.09	15.19	15.31	70793
2011-01-31	15.39	15.63	15.02	15.44	53630
2011-02-01	15.60	16.02	15.40	15.97	61196
2011-02-02	15.98	16.04	15.58	15.78	41909
2011-02-03	15.80	15.98	15.38	15.78	60867
2011-02-04	15.76	16.19	15.69	16.02	56840
2011-02-07	16.02	16.59	16.02	16.55	81653
2011-02-08	16.53	17.37	16.47	17.35	137539
2011-02-09	17.21	17.92	17.06	17.74	88520
2011-02-10	17.55	18.59	17.55	18.58	90682
2011-02-11	18.59	19.65	18.26	19.46	196018
2011-02-14	19.50	19.68	18.59	19.19	95985
2011-02-15	19.09	19.09	18.38	18.74	128484
2011-02-16	18.82	19.42	18.33	19.11	223413
2011-02-17	19.12	19.50	18.81	19.45	189115
2011-02-18	19.45	19.96	19.40	19.96	176587
2011-02-22	19.42	19.48	18.71	18.98	199691
2011-02-23	18.94	18.94	17.34	18.35	236280
2011-02-24	18.38	19.24	18.12	19.11	146269
2011-02-25	19.22	19.49	19.10	19.42	59956
2011-02-28	19.50	20.35	19.36	19.93	187931
2011-03-01	20.02	20.64	19.47	19.60	175385
2011-03-02	19.62	19.95	19.24	19.90	94006
2011-03-03	20.21	20.53	19.96	20.27	117384
2011-03-04	20.24	20.69	20.01	20.19	83886
2011-03-07	20.23	20.23	19.64	19.71	276870
2011-03-08	19.72	19.83	18.91	19.65	108200
2011-03-09	19.59	19.85	19.39	19.56	94923
2011-03-10	19.08	19.11	18.10	18.81	212796
2011-03-11	18.75	19.18	18.48	19.00	48275
2011-03-14	19.01	19.05	18.16	18.42	98171
2011-03-15	17.70	18.11	17.10	17.96	93483
2011-03-16	17.93	18.33	17.50	17.54	90579
2011-03-17	18.77	19.15	18.13	18.75	278763
2011-03-18	19.03	19.18	18.21	18.78	145291
2011-03-21	19.12	19.39	18.98	19.32	76412
2011-03-22	19.38	19.50	19.08	19.28	66410
2011-03-23	19.15	19.15	18.44	18.48	86035
2011-03-24	18.61	18.69	17.80	18.14	173152
2011-03-25	18.18	18.68	17.96	18.42	111816
2011-03-28	18.46	18.85	18.45	18.51	25998
2011-03-29	18.52	18.66	18.24	18.64	58313
2011-03-30	18.70	19.37	18.65	19.12	95463
2011-03-31	19.10	19.80	19.06	19.11	128033
2011-04-01	19.36	19.44	18.93	19.20	68763
2011-04-04	19.26	19.33	19.00	19.09	55736
2011-04-05	19.05	19.35	18.72	19.05	39690
2011-04-06	19.23	19.23	18.77	19.08	76339
2011-04-07	19.02	19.07	18.59	18.77	41254
2011-04-08	18.98	19.13	18.59	18.92	60616
2011-04-11	18.92	19.11	18.51	18.56	64538
2011-04-12	18.33	18.46	17.74	17.75	81589
2011-04-13	17.97	18.27	17.82	18.06	49601
2011-04-14	17.82	18.06	17.66	17.82	53210
2011-04-15	17.74	18.04	17.62	18.01	49616
2011-04-18	17.60	17.95	17.60	17.90	27085
2011-04-19	17.98	18.23	17.82	18.05	60465
2011-04-20	18.52	18.52	18.09	18.26	43305
2011-04-21	18.44	18.97	18.08	18.53	104306
2011-04-25	18.46	18.71	18.23	18.35	32987
2011-04-26	18.37	18.70	18.22	18.26	37020
2011-04-27	18.26	18.44	18.12	18.38	25611
2011-04-28	18.38	18.72	18.24	18.72	82172
2011-04-29	18.75	19.28	18.54	18.95	137558
2011-05-02	19.10	19.31	18.47	18.50	72121
2011-05-03	18.44	18.75	18.32	18.62	41843
2011-05-04	18.61	18.61	17.94	18.18	46754
2011-05-05	17.93	17.99	17.21	17.59	136682
2011-05-06	17.82	18.06	17.51	17.86	56401
2011-05-09	17.84	18.42	17.81	18.34	41289
2011-05-10	18.37	18.72	18.37	18.65	42275
2011-05-11	19.45	20.15	19.05	19.10	335106
2011-05-12	19.03	19.03	18.10	18.62	66203
2011-05-13	18.59	18.68	18.16	18.20	69093
2011-05-16	18.02	18.67	17.91	17.92	58059
2011-05-17	17.80	18.27	17.68	18.15	70140
2011-05-18	18.19	18.19	17.91	18.16	49274
2011-05-19	18.26	18.45	18.00	18.13	83520
2011-05-20	18.00	18.00	17.57	17.85	67503
2011-05-23	17.45	17.74	17.45	17.58	43572
2011-05-24	17.71	17.71	17.29	17.33	62316
2011-05-25	17.27	17.41	17.16	17.24	27664
2011-05-26	17.14	17.62	17.07	17.61	30243
2011-05-27	17.71	18.20	17.64	18.18	49708
2011-05-31	18.53	19.10	18.03	19.05	147306
2011-06-01	19.00	19.00	18.26	18.54	104864
2011-06-02	18.56	18.56	18.08	18.15	63798
2011-06-03	17.95	18.36	17.95	18.09	117802
2011-06-06	18.02	18.23	17.48	17.76	97035
2011-06-07	17.97	18.57	17.74	18.39	88906
2011-06-08	18.24	18.78	18.08	18.33	68335
2011-06-09	18.32	18.89	17.99	18.80	80207
2011-06-10	18.60	18.60	18.08	18.26	66247
2011-06-13	18.31	19.03	18.21	19.02	98006
2011-06-14	19.07	19.80	18.93	19.55	188743
2011-06-15	19.28	20.24	19.28	20.01	226006
2011-06-16	20.10	20.30	19.86	20.06	133358
2011-06-17	20.31	20.31	19.90	19.99	87567
2011-06-20	19.90	20.30	19.89	20.13	60529
2011-06-21	20.28	20.99	20.15	20.92	137129
2011-06-22	20.83	21.49	20.63	21.07	90378
2011-06-23	20.77	21.09	20.31	20.78	99663
2011-06-24	20.87	21.12	20.36	21.07	146578
2011-06-27	21.02	22.40	21.02	21.96	205885
2011-06-28	22.13	22.44	21.84	21.99	70457
2011-06-29	22.16	22.16	21.44	21.84	66827
2011-06-30	21.95	22.22	21.80	22.12	74517
2011-07-01	21.99	22.93	21.99	22.43	90211
2011-07-05	22.41	22.47	21.89	22.14	110936
2011-07-06	22.02	22.13	21.82	22.02	51890
2011-07-07	22.11	22.87	21.95	22.55	100286
2011-07-08	21.31	22.23	21.30	21.61	104886
2011-07-11	21.22	21.38	21.03	21.14	119501
2011-07-12	21.07	21.47	20.90	21.10	67623
2011-07-13	21.06	22.15	21.06	22.04	55040
2011-07-14	22.04	22.50	21.52	22.22	96367
2011-07-15	22.34	22.47	21.75	22.22	78287
2011-07-18	22.07	22.15	21.25	21.25	110904
2011-07-19	21.50	21.97	21.21	21.93	89763
2011-07-20	22.00	22.24	21.83	22.01	32226
2011-07-21	22.11	22.60	21.72	22.59	51123
2011-07-22	22.62	22.62	22.19	22.25	60166
2011-07-25	21.83	22.10	21.27	21.40	54969
2011-07-26	21.43	21.84	21.10	21.70	32896
2011-07-27	21.53	21.56	20.22	20.28	95194
2011-07-28	20.21	21.04	20.21	20.42	85361
2011-07-29	20.13	20.60	20.00	20.20	56770
2011-08-01	20.63	20.84	20.00	20.25	180398
2011-08-02	20.05	20.49	19.92	20.00	96048
2011-08-03	20.01	20.76	19.58	20.65	103778
2011-08-04	20.22	20.30	19.16	19.30	188225
2011-08-05	19.07	19.58	18.30	19.42	158343
2011-08-08	18.58	19.28	16.64	16.91	324926
2011-08-09	17.35	18.85	16.61	18.70	155070
2011-08-10	19.09	19.30	17.55	18.16	176175
2011-08-11	18.37	18.83	18.05	18.46	106273
2011-08-12	18.72	19.03	17.94	18.03	130103
2011-08-15	18.25	19.05	18.08	18.71	100714
2011-08-16	18.37	18.84	18.17	18.55	64833
2011-08-17	18.70	19.37	18.32	18.76	143659
2011-08-18	18.01	18.16	17.29	17.61	90197
2011-08-19	17.35	18.22	17.11	18.03	137366
2011-08-22	18.55	18.64	17.82	18.07	79039
2011-08-23	18.15	19.28	18.00	19.23	136200
2011-08-24	19.25	19.96	18.89	19.76	71794
2011-08-25	20.16	20.49	18.76	18.90	82021
2011-08-26	18.73	19.78	18.53	19.58	89296
2011-08-29	19.94	20.52	19.54	20.48	65525
2011-08-30	20.30	20.56	19.72	20.12	67087
2011-08-31	20.33	20.55	19.51	20.08	92757
2011-09-01	19.92	20.46	19.08	19.10	98115
2011-09-02	18.38	18.96	17.63	18.21	183229
2011-09-06	17.61	18.15	17.61	18.11	106709
2011-09-07	18.57	18.87	18.39	18.80	51804
2011-09-08	18.52	18.87	18.02	18.11	90167
2011-09-09	18.00	18.39	17.55	18.09	120197
2011-09-12	17.83	18.73	17.83	18.31	83972
2011-09-13	18.43	19.00	18.11	18.57	62007
2011-09-14	18.74	19.49	18.21	19.10	110639
2011-09-15	19.43	19.43	18.84	19.00	57037
2011-09-16	19.14	19.60	18.61	19.27	131172
2011-09-19	18.88	19.33	18.81	19.18	64809
2011-09-20	19.28	19.46	18.51	18.52	67436
2011-09-21	18.47	18.74	18.09	18.31	98612
2011-09-22	17.63	18.96	17.60	18.78	174046
2011-09-23	18.75	19.47	18.48	18.93	115382
2011-09-26	19.31	19.66	18.53	19.04	90651
2011-09-27	19.62	19.62	18.51	18.77	103242
2011-09-28	18.81	19.19	18.60	18.93	58559
2011-09-29	19.27	19.42	18.45	19.37	77848
2011-09-30	19.00	19.27	18.51	19.03	58175
2011-10-03	18.85	19.46	17.92	17.94	103673
2011-10-04	17.66	18.22	16.82	18.14	204133
2011-10-05	18.20	18.20	17.23	17.71	70739
2011-10-06	17.63	18.21	17.45	18.18	71026
2011-10-07	18.31	18.71	17.73	18.14	104922
2011-10-10	18.54	19.02	18.42	18.98	47888
2011-10-11	18.85	19.43	18.77	19.35	51819
2011-10-12	19.47	20.07	19.41	19.82	59813
2011-10-13	19.56	19.97	19.36	19.70	59669
2011-10-14	19.95	20.36	19.61	20.32	65219
2011-10-17	20.00	20.08	19.23	19.37	95744
2011-10-18	19.54	20.32	19.12	19.95	46996
2011-10-19	19.80	20.30	19.30	19.32	68392
2011-10-20	19.39	19.48	18.93	19.19	60772
2011-10-21	19.59	19.61	18.26	19.21	162021
2011-10-24	19.23	19.76	19.23	19.70	36839
2011-10-25	19.47	19.47	18.78	18.85	41106
2011-10-26	19.15	19.30	18.50	19.16	85696
2011-10-27	20.00	20.56	19.56	19.80	96452
2011-10-28	19.45	20.35	19.25	20.09	61784
2011-10-31	19.67	20.40	19.66	20.18	44646
2011-11-01	19.38	19.90	18.75	18.92	94655
2011-11-02	19.34	19.60	19.02	19.46	65618
2011-11-03	19.77	20.47	19.52	20.38	91501
2011-11-04	20.12	20.25	19.75	20.01	40619
2011-11-07	19.88	20.12	19.45	20.09	36220
2011-11-08	20.24	20.40	19.66	20.31	69313
2011-11-09	19.88	20.03	19.04	19.09	61847
2011-11-10	20.08	20.08	18.56	18.80	85272
2011-11-11	19.10	19.18	18.22	18.72	74450
2011-11-14	18.55	19.15	18.55	18.84	141580
2011-11-15	18.75	18.98	18.22	18.26	80114
2011-11-16	18.09	18.36	17.75	17.80	92124
2011-11-17	17.88	18.38	17.59	18.37	96460
2011-11-18	18.43	18.44	17.81	17.95	63804
2011-11-21	17.70	17.74	16.99	17.07	70529
2011-11-22	17.13	17.39	16.81	16.98	48437
2011-11-23	16.83	16.95	16.03	16.06	57452
2011-11-25	16.01	16.33	15.69	15.69	18896
2011-11-28	16.05	16.49	15.90	16.27	38608
2011-11-29	16.20	16.51	16.12	16.31	32468
2011-11-30	16.90	17.00	16.50	16.99	98808
2011-12-01	16.84	16.84	16.24	16.64	79220
2011-12-02	16.85	17.11	16.70	16.85	35671
2011-12-05	17.15	17.37	16.92	17.27	63243
2011-12-06	17.31	17.50	17.17	17.28	35466
2011-12-07	17.18	17.59	16.92	17.44	72567
2011-12-08	17.29	17.43	16.95	17.01	45340
2011-12-09	17.05	17.71	16.99	17.50	97332
2011-12-12	17.23	17.34	16.92	17.22	52044
2011-12-13	17.42	17.68	16.94	17.06	38218
2011-12-14	16.90	17.49	16.90	17.47	41093
2011-12-15	17.72	17.77	17.30	17.54	47807
2011-12-16	17.63	17.75	17.36	17.50	77672
2011-12-19	17.59	17.74	17.30	17.41	55434
2011-12-20	17.70	17.75	17.46	17.69	97110
2011-12-21	17.61	17.99	17.49	17.93	39938
2011-12-22	18.04	18.47	18.04	18.20	26204
2011-12-23	18.30	18.30	17.62	17.78	34599
2011-12-27	17.79	18.11	17.49	18.01	20169
2011-12-28	17.97	17.97	17.47	17.52	31992
2011-12-29	17.63	18.28	17.59	18.03	50652
2011-12-30	18.00	18.36	17.84	18.02	65472
2012-01-03	18.37	18.88	18.37	18.45	34949
2012-01-04	18.28	18.40	18.13	18.26	32181
2012-01-05	18.17	18.21	17.78	18.17	43007
2012-01-06	18.22	18.22	18.01	18.07	21230
2012-01-09	18.16	18.16	17.59	18.01	38287
2012-01-10	18.22	18.49	18.05	18.14	66873
2012-01-11	18.13	18.72	18.13	18.51	52931
2012-01-12	18.55	19.03	18.30	18.81	48570
2012-01-13	18.58	19.11	18.45	19.08	62875
2012-01-17	19.24	19.25	18.67	18.82	33698
2012-01-18	18.81	19.20	18.68	19.14	45326
2012-01-19	19.25	19.25	18.80	18.98	21876
2012-01-20	18.88	19.56	18.77	19.50	18858
2012-01-23	19.48	19.64	19.05	19.35	11377
2012-01-24	19.25	19.97	19.14	19.87	40900
2012-01-25	19.76	19.78	19.22	19.71	31350
2012-01-26	19.80	19.92	19.66	19.80	19838
2012-01-27	19.79	20.11	19.70	20.04	32990
2012-01-30	19.82	19.86	18.94	19.28	40119
2012-01-31	19.50	19.50	19.17	19.40	21773
2012-02-01	19.45	19.99	19.45	19.80	43136
2012-02-02	19.83	19.98	19.58	19.83	26551
2012-02-03	20.06	21.70	20.06	21.39	105530
2012-02-06	21.37	21.63	21.20	21.49	36076
2012-02-07	21.50	21.50	21.25	21.37	28311
2012-02-08	21.38	21.38	20.80	21.29	23830
2012-02-09	21.39	21.49	20.90	20.94	23580
2012-02-10	20.65	20.87	20.29	20.40	26838
2012-02-13	20.68	20.88	20.59	20.83	13095
2012-02-14	20.68	20.72	19.89	20.12	19897
2012-02-15	20.29	20.30	19.79	19.82	23910
2012-02-16	19.74	20.64	19.74	20.57	27659
2012-02-17	20.64	20.89	20.59	20.66	12862
2012-02-21	20.79	20.94	20.20	20.30	12486
2012-02-22	20.36	20.36	19.86	20.17	27928
2012-02-23	20.12	20.66	19.80	20.63	25680
2012-02-24	20.56	20.62	20.12	20.21	11533
2012-02-27	20.00	20.32	19.78	20.14	13505
2012-02-28	20.17	20.17	19.66	19.89	15964
2012-02-29	20.00	20.37	19.81	19.96	52189
2012-03-01	20.05	20.28	19.89	20.06	30677
2012-03-02	20.11	20.11	19.77	19.81	40467
2012-03-05	19.72	19.95	19.61	19.94	21637
2012-03-06	19.74	20.51	19.50	19.72	28306
2012-03-07	19.76	20.12	19.64	20.00	27446
2012-03-08	20.08	20.80	19.99	20.80	24107
2012-03-09	20.80	21.70	20.41	21.63	37615
2012-03-12	21.50	22.12	21.43	22.11	60189
2012-03-13	22.20	22.41	21.68	22.18	40445
2012-03-14	22.11	22.28	21.65	21.71	30033
2012-03-15	21.85	22.31	21.44	22.31	54069
2012-03-16	22.34	22.75	22.06	22.55	141636
2012-03-19	22.55	22.94	22.50	22.68	85253
2012-03-20	22.40	22.78	22.07	22.44	50191
2012-03-21	22.41	22.63	22.12	22.38	20286
2012-03-22	22.09	22.10	21.61	21.79	18620
2012-03-23	21.79	21.98	21.65	21.85	38959
2012-03-26	22.16	22.59	22.07	22.59	25668
2012-03-27	22.52	22.89	22.39	22.58	20919
2012-03-28	22.51	22.59	22.34	22.53	29706
2012-03-29	22.31	22.78	22.22	22.66	9089
2012-03-30	22.87	22.87	22.21	22.70	41314
2012-04-02	22.56	23.48	22.39	23.45	75341
2012-04-03	23.30	23.30	22.51	22.62	59264
2012-04-04	22.29	22.47	21.82	21.94	25736
2012-04-05	21.76	21.96	21.61	21.69	10686
2012-04-09	21.37	21.45	21.02	21.16	45739
2012-04-10	21.07	21.55	20.55	20.55	72722
2012-04-11	20.80	21.31	20.73	21.29	43843
2012-04-12	21.20	21.79	21.14	21.54	28429
2012-04-13	21.43	21.50	20.77	21.09	42819
2012-04-16	21.20	21.84	20.85	21.74	23836
2012-04-17	22.01	22.68	21.83	22.37	30214
2012-04-18	22.20	22.40	22.02	22.19	20031
2012-04-19	22.24	22.33	21.67	21.68	21447
2012-04-20	22.39	22.79	21.73	22.23	37877
2012-04-23	21.70	22.20	21.35	21.56	43363
2012-04-24	21.63	22.34	21.63	22.34	45456
2012-04-25	22.50	22.50	22.06	22.24	17586
2012-04-26	22.11	22.30	21.82	22.29	34286
2012-04-27	22.36	23.29	22.16	23.17	46659
2012-04-30	23.08	23.25	22.58	22.86	50806
2012-05-01	22.72	23.20	22.25	22.38	33022
2012-05-02	22.33	23.98	22.33	23.93	83689
2012-05-03	23.79	23.97	23.54	23.75	27725
2012-05-04	23.52	23.89	23.50	23.71	33230
2012-05-07	23.58	25.47	23.58	25.30	63617
2012-05-08	25.09	25.73	24.88	25.54	63624
2012-05-09	25.19	25.60	25.01	25.26	42275
2012-05-10	25.56	26.00	25.25	25.57	54941
2012-05-11	24.95	26.47	24.33	25.98	94126
2012-05-14	25.86	26.19	25.49	25.67	38939
2012-05-15	25.74	25.97	25.43	25.56	38228
2012-05-16	25.62	26.06	25.16	25.74	77190
2012-05-17	25.70	26.18	25.17	25.52	97751
2012-05-18	25.42	25.69	25.04	25.33	45389
2012-05-21	25.51	25.65	25.01	25.40	30009
2012-05-22	25.44	25.70	24.36	24.65	53697
2012-05-23	24.40	24.89	23.87	24.60	56633
2012-05-24	24.62	24.62	23.94	24.33	51331
2012-05-25	24.25	24.57	24.04	24.44	29081
2012-05-29	24.71	25.20	20.05	24.59	27418
2012-05-30	24.33	24.89	24.11	24.61	29277
2012-05-31	24.70	24.70	23.85	24.12	71698
2012-06-01	23.62	23.66	22.89	22.97	43229
2012-06-04	23.19	23.30	22.81	23.21	66234
2012-06-05	23.15	23.31	22.75	22.96	58466
2012-06-06	23.11	24.27	22.99	24.25	69908
2012-06-07	24.46	24.78	24.26	24.39	50031
2012-06-08	24.25	24.99	24.25	24.83	23375
2012-06-11	25.24	25.45	24.63	24.93	80857
2012-06-12	25.11	25.58	24.84	25.47	49750
2012-06-13	25.45	25.60	25.15	25.29	45128
2012-06-14	25.12	25.50	24.93	25.42	33381
2012-06-15	25.49	25.54	25.28	25.46	64063
2012-06-18	25.20	25.35	24.81	25.30	47525
2012-06-19	25.34	26.21	25.15	26.14	38267
2012-06-20	26.28	27.10	26.28	26.38	61398
2012-06-21	26.47	26.57	25.68	25.81	52594
2012-06-22	26.08	26.63	25.88	26.04	104228
2012-06-25	25.53	26.61	25.42	26.51	42993
2012-06-26	26.55	26.82	25.94	25.97	62621
2012-06-27	26.00	26.18	25.41	26.00	28558
2012-06-28	25.73	25.88	25.00	25.72	35781
2012-06-29	26.30	26.30	25.77	26.23	54861
2012-07-02	26.42	26.49	25.61	26.07	55962
2012-07-03	26.13	26.99	26.03	26.37	33075
2012-07-05	26.42	27.57	26.42	27.34	47888
2012-07-06	27.04	27.73	26.88	27.36	45088
2012-07-09	27.39	27.55	26.77	27.22	72388
2012-07-10	27.34	27.34	26.69	26.86	31353
2012-07-11	26.80	27.33	26.48	26.65	45247
2012-07-12	26.49	26.87	26.13	26.24	53973
2012-07-13	26.42	27.45	26.42	27.19	50245
2012-07-16	27.12	27.18	26.93	27.00	9578
2012-07-17	27.08	27.16	26.62	26.83	16928
2012-07-18	26.68	27.43	26.68	26.94	60249
2012-07-19	27.09	27.09	26.75	26.75	14681
2012-07-20	26.58	26.65	25.98	26.16	39976
2012-07-23	25.85	25.85	24.25	24.74	87416
2012-07-24	24.76	24.94	24.00	24.31	39784
2012-07-25	24.52	24.92	24.14	24.92	43140
2012-07-26	25.47	25.47	24.81	24.89	20384
2012-07-27	24.98	25.73	24.79	25.57	22889
2012-07-30	25.58	25.82	25.24	25.50	20231
2012-07-31	25.35	25.79	25.10	25.14	39779
2012-08-01	25.21	25.92	25.00	25.01	43474
2012-08-02	24.90	25.66	24.90	25.38	22583
2012-08-03	25.68	26.61	25.61	26.53	24124
2012-08-06	26.63	27.05	26.43	26.54	18782
2012-08-07	26.59	27.13	26.55	26.67	37086
2012-08-08	26.46	26.73	26.40	26.46	15746
2012-08-09	26.52	26.67	25.73	25.83	22083
2012-08-10	25.85	26.24	25.08	25.14	29373
2012-08-13	25.01	25.09	23.86	24.18	54158
2012-08-14	24.22	24.40	23.69	24.01	38973
2012-08-15	23.91	23.95	23.55	23.82	36593
2012-08-16	23.80	24.22	23.66	24.03	34241
2012-08-17	24.01	24.43	23.63	24.42	57350
2012-08-20	24.28	24.28	23.77	24.05	24647
2012-08-21	24.06	24.31	23.63	23.75	20444
2012-08-22	23.75	24.00	23.74	23.88	26811
2012-08-23	23.78	23.85	23.64	23.71	23874
2012-08-24	23.51	23.98	23.51	23.87	21909
2012-08-27	23.94	24.12	23.84	23.88	16519
2012-08-28	23.83	24.29	23.75	24.15	25461
2012-08-29	24.14	24.86	24.10	24.77	18094
2012-08-30	24.69	24.76	24.26	24.71	20214
2012-08-31	24.94	24.94	24.49	24.76	8026
2012-09-04	24.61	24.84	24.26	24.59	22132
2012-09-05	24.74	24.74	24.26	24.54	29456
2012-09-06	24.69	25.36	24.48	25.18	30418
2012-09-07	25.31	25.31	24.48	24.98	19886
2012-09-10	24.87	24.87	24.62	24.66	14511
2012-09-11	24.92	25.05	24.68	24.86	25551
2012-09-12	24.74	25.21	24.67	25.03	25629
2012-09-13	25.00	26.00	25.00	25.96	20410
2012-09-14	26.08	26.35	25.74	25.84	26499
2012-09-17	25.68	26.09	25.50	25.98	16392
2012-09-18	25.82	26.22	25.23	25.90	66289
2012-09-19	26.02	26.14	25.25	25.47	26104
2012-09-20	25.26	25.82	24.67	25.49	11076
2012-09-21	25.67	26.14	25.36	25.57	47061
2012-09-24	25.54	26.12	25.31	26.03	13880
2012-09-25	26.12	26.43	25.79	25.86	22260
2012-09-26	25.97	26.15	25.74	26.06	22623
2012-09-27	26.15	26.15	25.50	25.91	12147
2012-09-28	25.69	26.11	25.69	25.74	8330
2012-10-01	25.78	26.12	25.60	26.00	13611
2012-10-02	26.11	26.11	25.61	25.91	8543
2012-10-03	26.00	26.00	25.71	25.76	7274
2012-10-04	25.79	26.20	25.65	26.20	18094
2012-10-05	26.24	26.39	26.09	26.38	8384
2012-10-08	26.34	26.59	26.11	26.55	22537
2012-10-09	26.61	26.69	26.17	26.56	45196
2012-10-10	26.49	26.53	26.23	26.46	9481
2012-10-11	26.59	26.72	26.25	26.67	6291
2012-10-12	26.49	26.87	26.20	26.84	92637
2012-10-15	26.50	26.95	26.43	26.88	49862
2012-10-16	27.05	27.09	26.83	27.09	17647
2012-10-17	27.21	27.50	27.01	27.37	13884
2012-10-18	27.41	27.84	27.28	27.57	36781
2012-10-19	27.38	27.39	27.01	27.20	35149
2012-10-22	27.04	27.41	27.00	27.33	14321
2012-10-23	27.09	27.52	26.96	27.45	28181
2012-10-24	27.61	27.94	27.53	27.73	27594
2012-10-25	28.00	28.10	27.70	28.06	70825
2012-10-26	28.06	28.43	27.93	28.29	34173
2012-10-31	28.21	28.22	27.33	28.17	18356
2012-11-01	28.23	28.24	27.85	28.08	16256
2012-11-02	28.17	28.19	27.93	28.12	18379
2012-11-05	27.98	28.20	27.61	28.04	12723
2012-11-06	28.23	28.32	27.82	28.16	19123
2012-11-07	27.81	27.81	27.20	27.46	34709
2012-11-08	27.33	28.17	27.33	27.68	34018
2012-11-09	27.66	28.26	27.66	28.26	73251
2012-11-12	28.26	29.82	28.05	29.02	105358
2012-11-13	29.19	30.26	29.19	30.14	105145
2012-11-14	28.81	30.10	28.76	29.65	59724
2012-11-15	30.09	30.47	29.52	30.36	104235
2012-11-16	30.19	31.35	29.68	31.07	54428
2012-11-19	31.08	32.43	31.08	32.11	151534
2012-11-20	32.23	32.82	31.91	32.63	134675
2012-11-21	32.68	33.61	32.47	33.48	49769
2012-11-23	33.65	33.98	33.35	33.60	38543
2012-11-26	33.65	34.62	33.65	34.54	56454
2012-11-27	34.68	34.92	34.42	34.50	60007
2012-11-28	34.29	34.60	33.90	34.53	56250
2012-11-29	34.68	34.68	34.24	34.58	66845
2012-11-30	34.54	34.54	33.63	33.68	92449
2012-12-03	33.91	34.17	33.63	33.75	36833
2012-12-04	33.73	33.84	33.21	33.29	34568
2012-12-05	33.31	33.49	32.91	33.25	31625
2012-12-06	33.10	33.14	32.68	32.85	47011
2012-12-07	32.99	33.04	32.68	32.89	21670
2012-12-10	32.87	33.30	32.28	33.19	31915
2012-12-11	33.28	33.42	32.89	33.16	49785
2012-12-12	33.16	33.16	31.99	32.14	37475
2012-12-13	31.98	32.14	31.32	31.55	35632
2012-12-14	31.39	31.48	30.48	30.88	45482
2012-12-17	30.90	32.13	30.80	32.00	62643
2012-12-18	31.97	32.41	31.50	32.07	27123
2012-12-19	32.05	32.16	31.67	31.79	35376
2012-12-20	31.70	32.21	31.48	32.11	32059
2012-12-21	31.87	31.87	31.11	31.37	61945
2012-12-24	31.09	31.82	30.89	31.80	21367
2012-12-26	31.80	32.00	31.40	31.68	51466
2012-12-27	31.62	32.13	31.45	31.83	65463
2012-12-28	31.59	32.15	31.50	31.82	32404
2012-12-31	31.59	32.65	31.37	32.50	42863
2013-01-02	33.20	33.50	33.08	33.38	77366
2013-01-03	33.49	33.49	32.84	32.96	17606
2013-01-04	33.04	33.35	32.57	33.28	29949
2013-01-07	33.38	33.50	33.17	33.41	16669
2013-01-08	33.29	33.57	33.24	33.57	112361
2013-01-09	33.68	33.98	33.64	33.97	15686
2013-01-10	34.00	34.15	33.79	33.96	27584
2013-01-11	34.03	34.13	33.90	33.97	13725
2013-01-14	33.90	33.93	33.62	33.78	26255
2013-01-15	33.50	34.03	33.50	33.80	24875
2013-01-16	33.81	33.95	33.46	33.65	31813
2013-01-17	33.78	33.92	33.69	33.82	18235
2013-01-18	33.73	33.90	33.70	33.88	17068
2013-01-22	33.98	34.00	33.78	33.98	16863
2013-01-23	34.00	34.03	33.73	34.03	48546
2013-01-24	34.05	34.52	33.91	34.26	60889
2013-01-25	34.53	34.54	34.20	34.39	16645
2013-01-28	34.50	34.54	34.38	34.45	16063
2013-01-29	34.40	34.54	34.15	34.54	21607
2013-01-30	34.54	34.54	34.20	34.27	24118
2013-01-31	34.07	34.40	34.07	34.31	27361
2013-02-01	34.34	34.98	34.32	34.78	33616
2013-02-04	34.73	35.00	34.51	34.76	45882
2013-02-05	34.86	35.50	34.86	35.25	22039
2013-02-06	35.05	35.23	34.94	35.23	13759
2013-02-07	35.20	35.20	34.52	34.75	21018
2013-02-08	34.80	35.25	34.72	35.05	13859
2013-02-11	35.02	36.00	35.02	35.88	20634
2013-02-12	35.83	36.65	35.42	36.07	44569
2013-02-13	36.00	36.76	35.75	36.71	32411
2013-02-14	36.57	37.07	36.57	36.99	25436
2013-02-15	37.22	37.35	36.71	37.17	44490
2013-02-19	37.18	37.74	37.18	37.72	51624
2013-02-20	37.65	37.91	35.83	35.93	37223
2013-02-21	35.93	35.93	35.11	35.36	23169
2013-02-22	35.61	35.70	33.53	34.20	37323
2013-02-25	34.20	34.47	33.40	33.56	26472
2013-02-26	33.66	34.06	33.11	33.48	37334
2013-02-27	33.55	34.50	33.29	34.02	19115
2013-02-28	33.95	33.95	33.52	33.75	16753
2013-03-01	33.58	34.32	33.57	34.00	50615
2013-03-04	33.88	35.08	33.78	35.00	63633
2013-03-05	35.28	35.72	34.17	34.74	75308
2013-03-06	34.74	35.21	34.42	35.17	11484
2013-03-07	35.07	35.20	34.40	34.69	16693
2013-03-08	35.08	35.14	34.34	34.47	16741
2013-03-11	34.33	34.67	33.98	34.28	23448
2013-03-12	34.25	34.30	32.91	33.46	76574
2013-03-13	33.46	33.82	32.23	32.51	41828
2013-03-14	32.50	33.26	32.13	33.18	36162
2013-03-15	33.00	33.15	32.75	32.75	65234
2013-03-18	32.57	33.26	31.95	32.96	88859
2013-03-19	32.69	33.07	32.26	32.50	52537
2013-03-20	32.76	32.91	32.01	32.22	28547
2013-03-21	32.07	32.17	31.31	32.04	31048
2013-03-22	31.90	32.60	31.90	32.37	43316
2013-03-25	32.36	32.82	32.36	32.59	14714
2013-03-26	32.85	32.85	31.97	32.29	25955
2013-03-27	32.20	32.53	31.85	31.99	22446
2013-03-28	31.90	31.90	30.50	30.79	132277
2013-04-01	30.64	31.04	30.20	30.41	97643
2013-04-02	30.48	31.05	30.05	30.41	36310
2013-04-03	30.20	30.69	30.07	30.20	40529
2013-04-04	30.12	30.27	30.08	30.25	16322
2013-04-05	29.83	30.02	29.80	29.92	17666
2013-04-08	30.03	30.44	29.80	30.29	21271
2013-04-09	30.36	31.10	30.34	30.95	39570
2013-04-10	31.10	32.33	30.85	32.05	64831
2013-04-11	31.93	32.24	31.55	32.19	32882
2013-04-12	31.92	32.24	31.92	32.17	18813
2013-04-15	32.00	32.55	31.16	31.34	124856
2013-04-16	31.70	32.24	31.56	32.10	28217
2013-04-17	32.00	32.06	30.29	30.65	30791
2013-04-18	30.77	31.46	30.42	30.67	40361
2013-04-19	30.80	30.96	30.50	30.89	21330
2013-04-22	31.11	31.62	30.72	31.42	18220
2013-04-23	31.72	32.08	31.17	31.38	45218
2013-04-24	31.46	31.60	31.28	31.56	9907
2013-04-25	31.73	31.77	31.02	31.30	28621
2013-04-26	31.27	31.51	30.76	31.18	21832
2013-04-29	31.40	31.70	31.33	31.64	17301
2013-04-30	31.55	31.81	31.30	31.78	14665
2013-05-01	31.39	31.59	30.91	31.32	66468
2013-05-02	31.37	31.51	31.15	31.26	28317
2013-05-03	31.68	31.92	31.45	31.60	15590
2013-05-06	31.51	31.81	31.19	31.62	19798
2013-05-07	31.75	32.00	31.45	32.00	18872
2013-05-08	31.84	31.94	31.52	31.94	8949
2013-05-09	31.95	31.95	31.58	31.62	23615
2013-05-10	31.79	31.93	31.30	31.50	25493
2013-05-13	31.67	31.74	31.23	31.51	6982
2013-05-14	31.41	31.79	31.22	31.58	34743
2013-05-15	31.34	31.41	30.51	30.83	29470
2013-05-16	30.85	31.01	30.59	30.94	19695
2013-05-17	30.97	31.66	30.77	31.51	33925
2013-05-20	31.28	31.61	30.91	31.29	26585
2013-05-21	31.14	31.23	30.80	30.82	19996
2013-05-22	30.80	31.00	29.80	29.94	32551
2013-05-23	29.76	29.99	29.59	29.74	19621
2013-05-24	29.68	30.07	29.65	30.04	15821
2013-05-28	30.58	30.83	30.15	30.40	19070
2013-05-29	30.09	30.46	29.59	29.80	15702
2013-05-30	29.81	30.66	29.80	30.55	12937
2013-05-31	30.31	30.41	29.83	30.07	23416
2013-06-03	30.44	30.49	29.84	30.10	41837
2013-06-04	30.23	30.24	29.55	29.55	14323
2013-06-05	29.41	29.41	28.84	28.84	43027
2013-06-06	28.98	29.85	28.90	29.79	25706
2013-06-07	29.86	30.18	29.56	29.85	13676
2013-06-10	29.86	29.99	29.70	29.75	7464
2013-06-11	29.56	30.00	29.34	29.63	10088
2013-06-12	29.74	29.90	29.38	29.70	10975
2013-06-13	29.67	29.67	29.00	29.49	22540
2013-06-14	29.45	29.45	28.82	28.87	15137
2013-06-17	29.07	29.29	28.65	28.76	23474
2013-06-18	28.74	29.10	28.31	28.97	31119
2013-06-19	28.97	28.97	28.28	28.47	37842
2013-06-20	28.36	28.39	26.87	26.96	34945
2013-06-21	27.08	27.21	26.94	27.08	44834
2013-06-24	26.94	27.23	26.38	27.08	47018
2013-06-25	27.39	27.39	26.86	27.34	27080
2013-06-26	27.62	27.92	27.12	27.78	27331
2013-06-27	28.21	28.99	28.09	28.93	26715
2013-06-28	28.92	29.07	28.65	28.88	41720
2013-07-01	29.19	29.19	28.90	29.04	33491
2013-07-02	28.16	29.92	27.80	29.47	51101
2013-07-03	29.26	29.84	29.26	29.83	12181
2013-07-05	30.09	30.18	29.50	30.11	12012
2013-07-08	30.11	30.11	29.01	29.70	23433
2013-07-09	29.94	30.07	29.64	29.83	21754
2013-07-10	29.74	31.04	29.60	30.78	36057
2013-07-11	31.19	31.21	30.41	31.20	36443
2013-07-12	30.91	31.43	30.91	31.28	13554
2013-07-15	31.40	32.85	31.40	32.45	30900
2013-07-16	32.35	32.80	31.66	32.25	43645
2013-07-17	32.45	32.50	32.15	32.46	8522
2013-07-18	32.47	33.34	32.22	33.00	55999
2013-07-19	32.89	33.20	32.42	32.73	47947
2013-07-22	32.88	33.15	32.37	32.86	22975
2013-07-23	33.08	33.08	31.93	32.20	23451
2013-07-24	32.47	32.47	31.81	31.93	42717
2013-07-25	31.99	32.84	31.90	32.75	24525
2013-07-26	32.50	32.50	31.90	32.05	16133
2013-07-29	32.28	32.45	31.32	31.43	10532
2013-07-30	31.48	31.60	31.08	31.31	8552
2013-07-31	31.38	31.81	31.04	31.09	12954
2013-08-01	31.50	31.50	30.80	31.11	11353
2013-08-02	31.04	32.42	30.19	31.20	94494
2013-08-05	31.01	31.20	30.76	31.16	11840
2013-08-06	31.15	31.15	30.60	30.67	10433
2013-08-07	30.63	30.66	29.88	30.22	24478
2013-08-08	30.51	31.97	29.96	31.01	46861
2013-08-09	31.34	33.68	31.34	32.38	77575
2013-08-12	32.33	32.98	32.19	32.82	24524
2013-08-13	32.82	33.98	32.82	33.98	33539
2013-08-14	33.80	33.80	32.92	33.44	34074
2013-08-15	33.10	33.78	32.92	33.23	30951
2013-08-16	32.98	33.73	32.89	33.51	35421
2013-08-19	33.57	33.64	33.05	33.06	31688
2013-08-20	32.65	33.59	32.11	33.53	20585
2013-08-21	32.90	34.75	32.71	34.02	60688
2013-08-22	34.03	34.75	34.03	34.64	18894
2013-08-23	34.64	35.74	34.24	35.65	66092
2013-08-26	35.88	36.47	34.94	35.10	22972
2013-08-27	34.88	34.88	33.51	33.68	22365
2013-08-28	33.95	34.19	33.17	33.51	17136
2013-08-29	32.21	34.00	31.91	33.97	20118
2013-08-30	33.84	33.84	32.31	33.65	40716
2013-09-03	33.74	34.02	32.96	33.05	19780
2013-09-04	33.20	33.68	32.69	33.42	33157
2013-09-05	33.79	33.98	33.07	33.19	47118
2013-09-06	33.24	33.66	32.11	32.74	25725
2013-09-09	32.97	33.29	32.43	33.06	16203
2013-09-10	33.21	33.44	32.63	33.25	19260
2013-09-11	33.01	33.27	32.16	32.28	51646
2013-09-12	32.30	32.48	31.93	32.14	21018
2013-09-13	32.35	32.66	31.91	32.25	15035
2013-09-16	32.81	33.04	32.40	32.65	23157
2013-09-17	32.79	33.08	32.33	32.64	14511
2013-09-18	32.74	34.19	32.48	33.68	46193
2013-09-19	33.84	34.52	33.30	34.49	44960
2013-09-20	34.74	34.74	34.26	34.31	31299
2013-09-23	34.22	34.42	33.71	34.01	25416
2013-09-24	34.04	34.37	33.55	33.85	16250
2013-09-25	33.89	33.99	33.55	33.67	7015
2013-09-26	33.28	33.65	33.13	33.52	12906
2013-09-27	33.21	33.57	32.63	33.41	10180
2013-09-30	33.13	33.39	32.81	33.38	19284
2013-10-01	33.49	34.04	33.40	33.97	16724
2013-10-02	33.65	33.93	33.49	33.67	26241
2013-10-03	33.70	33.72	32.71	33.17	28030
2013-10-04	33.07	33.63	32.56	33.05	40473
2013-10-07	32.68	33.34	32.16	32.82	10740
2013-10-08	32.92	33.31	32.48	32.78	20667
2013-10-09	32.88	33.90	32.81	33.27	19922
2013-10-10	33.55	34.50	33.55	34.49	18946
2013-10-11	34.04	35.00	34.04	34.68	29705
2013-10-14	34.73	35.00	34.73	34.90	20787
2013-10-15	34.75	34.98	34.09	34.21	28583
2013-10-16	34.56	34.71	34.06	34.15	16728
2013-10-17	34.14	34.49	34.06	34.18	16614
2013-10-18	34.61	35.00	34.01	34.88	29093
2013-10-21	34.98	35.13	34.42	34.52	22536
2013-10-22	34.94	35.21	34.57	34.76	24836
2013-10-23	34.75	35.13	34.75	34.96	19996
2013-10-24	35.14	35.76	34.75	35.41	21206
2013-10-25	35.61	36.27	35.44	36.04	82574
2013-10-28	36.18	36.77	35.74	36.00	23325
2013-10-29	34.56	35.62	34.52	35.60	16795
2013-10-30	35.72	35.80	34.95	35.50	14097
2013-10-31	35.74	36.09	35.35	35.69	25061
2013-11-01	35.58	36.15	34.50	34.85	41267
2013-11-04	34.51	35.17	34.51	34.82	20030
2013-11-05	34.83	35.10	34.50	34.93	26962
2013-11-06	35.06	35.42	34.51	35.25	6585
2013-11-07	35.01	35.03	34.15	34.49	20153
2013-11-08	34.40	35.43	34.40	35.18	19592
2013-11-11	34.87	35.30	34.43	35.01	10666
2013-11-12	34.78	35.20	34.35	35.09	27436
2013-11-13	34.63	35.39	34.58	35.20	63242
2013-11-14	35.05	35.26	34.88	35.23	7133
2013-11-15	35.12	35.48	35.00	35.36	23039
2013-11-18	35.33	35.50	34.88	35.24	19248
2013-11-19	35.10	35.15	34.60	34.67	15377
2013-11-20	34.71	34.84	34.50	34.64	8997
2013-11-21	34.90	35.24	34.63	34.98	32312
2013-11-22	35.10	35.11	34.70	34.99	17966
2013-11-25	34.93	35.08	34.75	34.83	24364
2013-11-26	34.93	34.93	33.63	34.09	33208
2013-11-27	33.98	34.65	33.69	34.65	19559
2013-11-29	34.89	35.07	34.31	35.01	16743
2013-12-02	35.05	35.05	33.83	34.21	12893
2013-12-03	34.05	34.35	33.73	34.03	49623
2013-12-04	33.78	34.35	33.75	34.18	25804
2013-12-05	34.07	34.40	33.90	34.22	35139
2013-12-06	34.65	35.14	34.10	35.12	43090
2013-12-09	35.23	35.39	34.85	35.15	43088
2013-12-10	35.00	35.72	35.00	35.49	115256
2013-12-11	35.43	35.67	34.00	34.36	29726
2013-12-12	34.26	34.67	33.28	33.53	25957
2013-12-13	33.71	33.98	33.69	33.69	12732
2013-12-16	33.93	34.39	33.93	34.25	17911
2013-12-17	33.98	33.98	32.31	32.83	31530
2013-12-18	32.86	33.88	32.54	33.75	37573
2013-12-19	33.77	34.85	33.64	34.74	59602
2013-12-20	34.87	35.10	34.31	35.00	82048
2013-12-23	35.24	35.30	33.54	34.22	51795
2013-12-24	34.44	34.67	33.80	34.45	17907
2013-12-26	34.41	35.50	34.41	34.69	92529
2013-12-27	34.85	34.95	34.04	34.32	19067
2013-12-30	34.53	34.86	34.15	34.22	12194
2013-12-31	34.39	34.45	33.86	34.25	28971
2014-01-02	34.04	34.04	32.68	32.70	22510
2014-01-03	32.69	33.26	32.60	32.96	43316
2014-01-06	33.00	33.45	32.25	32.30	54237
2014-01-07	32.31	32.31	31.68	32.18	23558
2014-01-08	31.85	32.28	31.01	31.43	24181
2014-01-09	31.43	31.57	31.01	31.32	17783
2014-01-10	31.23	31.26	30.69	30.98	18311
2014-01-13	30.69	31.29	30.50	30.84	21844
2014-01-14	30.84	31.27	30.58	31.16	19239
2014-01-15	31.10	31.34	31.03	31.17	31592
2014-01-16	31.18	31.40	31.08	31.30	24716
2014-01-17	31.37	31.58	31.09	31.57	23353
2014-01-21	31.68	31.84	31.31	31.80	19868
2014-01-22	31.83	32.07	31.49	31.98	20222
2014-01-23	31.99	32.07	31.60	32.04	21368
2014-01-24	31.75	32.10	31.51	31.53	39932
2014-01-27	31.70	31.77	31.34	31.39	27009
2014-01-28	31.55	31.75	31.42	31.66	30723
2014-01-29	31.43	31.76	30.68	30.95	26506
2014-01-30	31.02	31.48	31.01	31.19	20824
2014-01-31	30.59	31.28	30.59	30.64	33324
2014-02-03	30.61	30.64	29.01	29.36	60720
2014-02-04	29.43	30.31	29.20	30.01	65544
2014-02-05	29.90	30.08	29.68	30.00	20551
2014-02-06	30.00	30.47	29.93	30.10	19096
2014-02-07	30.34	30.43	29.91	30.06	33715
2014-02-10	30.04	30.04	29.65	29.96	28113
2014-02-11	30.05	30.38	29.89	30.32	14380
2014-02-12	30.22	30.36	30.01	30.20	16901
2014-02-13	30.02	30.38	29.77	30.24	18581
2014-02-14	30.22	30.22	29.85	30.04	15553
2014-02-18	30.00	30.30	29.69	30.09	33835
2014-02-19	29.90	30.00	29.86	29.86	16570
2014-02-20	29.90	30.14	29.80	29.94	17376
2014-02-21	30.05	30.10	29.61	29.90	30971
2014-02-24	30.06	30.39	30.06	30.36	9984
2014-02-25	30.27	30.90	30.18	30.55	26957
2014-02-26	30.65	31.20	30.30	31.13	22191
2014-02-27	30.97	31.87	30.62	31.57	16845
2014-02-28	31.70	32.04	31.13	31.46	23817
2014-03-03	31.10	31.38	30.77	30.96	14981
2014-03-04	31.29	32.15	30.75	31.57	44775
2014-03-05	31.53	32.24	31.41	32.13	13783
2014-03-06	32.11	32.11	31.52	31.70	21283
2014-03-07	31.99	33.07	31.99	32.89	21720
2014-03-10	32.72	33.29	32.50	33.29	14729
2014-03-11	33.19	33.23	32.58	32.63	14007
2014-03-12	32.59	32.88	32.45	32.86	20268
2014-03-13	32.94	32.99	31.80	32.04	18657
2014-03-14	32.03	33.28	32.03	33.10	16608
2014-03-17	33.15	33.72	33.15	33.27	11421
2014-03-18	33.50	33.50	33.01	33.23	20915
2014-03-19	33.34	33.49	33.15	33.33	22155
2014-03-20	33.30	33.72	33.22	33.37	14917
2014-03-21	33.44	33.56	32.97	33.29	55735
2014-03-24	33.42	33.42	33.00	33.18	25229
2014-03-25	33.23	33.51	32.97	33.22	37411
2014-03-26	33.54	33.54	32.95	32.96	47450
2014-03-27	33.10	33.10	32.67	32.97	13144
2014-03-28	32.92	33.01	32.41	32.58	14303
2014-03-31	32.65	33.45	32.65	33.25	41444
2014-04-01	32.44	33.74	32.24	33.59	32696
2014-04-02	33.54	33.99	33.40	33.90	13588
2014-04-03	34.00	34.60	33.90	34.42	24394
2014-04-04	34.78	35.04	33.87	33.93	19410
2014-04-07	33.87	33.87	33.03	33.42	17650
2014-04-08	33.32	34.00	33.32	33.66	16956
2014-04-09	33.91	35.92	33.91	35.82	48636
2014-04-10	36.10	36.10	33.75	35.02	61634
2014-04-11	34.60	35.60	34.28	35.04	24437
2014-04-14	35.53	36.10	34.93	35.51	39198
2014-04-15	35.80	35.82	35.13	35.60	93653
2014-04-16	35.91	35.91	35.38	35.53	32752
2014-04-17	35.46	35.68	35.44	35.63	16080
2014-04-21	35.79	35.79	35.08	35.60	19329
2014-04-22	35.51	35.90	35.45	35.55	16907
2014-04-23	35.38	35.56	35.17	35.51	21834
2014-04-24	35.74	35.74	35.22	35.63	21961
2014-04-25	35.49	35.75	35.34	35.53	30290
2014-04-28	35.71	35.90	35.35	35.56	28918
2014-04-29	35.75	35.90	35.56	35.75	20933
2014-04-30	35.56	35.77	35.50	35.58	30391
2014-05-01	35.40	35.71	35.40	35.58	40348
2014-05-02	35.69	35.85	35.49	35.59	66620
2014-05-05	35.47	35.67	35.27	35.43	39794
2014-05-06	35.37	35.44	35.17	35.30	36553
2014-05-07	35.34	35.40	34.45	35.12	50425
2014-05-08	35.12	35.69	34.87	35.01	28261
2014-05-09	34.90	35.45	34.90	35.43	37221
2014-05-12	34.55	34.55	32.19	32.66	88537
2014-05-13	32.78	32.78	30.98	31.04	119475
2014-05-14	31.02	31.75	30.00	30.25	74083
2014-05-15	30.05	30.36	29.26	29.93	86514
2014-05-16	29.85	30.03	29.50	29.96	50082
2014-05-19	29.90	30.28	29.62	29.92	28398
2014-05-20	29.93	30.34	29.38	29.52	46692
2014-05-21	29.81	30.34	29.51	29.83	32746
2014-05-22	29.65	30.00	29.65	29.93	24459
2014-05-23	30.05	30.40	29.93	30.23	36157
2014-05-27	30.29	31.26	30.29	30.98	22347
2014-05-28	31.00	31.35	30.40	30.64	30628
2014-05-29	31.44	31.44	30.16	30.60	38978
2014-05-30	30.68	31.32	30.67	31.02	16426
2014-06-02	30.93	31.18	30.72	31.02	24028
2014-06-03	30.79	31.15	30.45	30.61	21435
2014-06-04	30.45	30.69	30.35	30.56	13107
2014-06-05	30.73	31.34	30.19	31.20	16500
2014-06-06	31.37	32.27	31.37	32.15	19740
2014-06-09	32.22	32.60	31.80	32.48	13656
2014-06-10	32.41	32.41	31.62	31.65	9892
2014-06-11	31.41	31.50	30.99	31.30	13358
2014-06-12	30.50	31.05	30.50	30.83	25516
2014-06-13	31.01	31.15	30.28	30.39	29753
2014-06-16	30.48	30.74	30.24	30.66	19640
2014-06-17	31.19	31.19	30.60	30.91	31288
2014-06-18	30.87	31.54	30.59	31.37	32363
2014-06-19	31.47	32.00	31.41	31.94	25567
2014-06-20	32.09	32.80	31.50	31.95	50316
2014-06-23	31.63	31.83	30.72	31.00	18906
2014-06-24	30.75	31.31	30.33	30.45	20689
2014-06-25	30.22	30.35	30.02	30.22	26522
2014-06-26	30.09	30.48	30.09	30.41	8802
2014-06-27	30.14	31.06	30.14	30.96	48802
2014-06-30	30.80	31.49	30.69	31.08	36115
2014-07-01	31.26	32.71	31.26	32.37	35221
2014-07-02	32.50	32.72	31.85	32.48	65084
2014-07-03	32.54	32.54	32.05	32.18	7572
2014-07-07	32.00	32.00	31.09	31.42	18152
2014-07-08	32.37	32.37	30.85	31.14	22484
2014-07-09	31.09	31.21	30.95	31.09	9370
2014-07-10	30.72	30.80	30.38	30.67	15079
2014-07-11	30.55	30.72	30.34	30.46	16214
2014-07-14	30.71	30.97	30.10	30.15	14454
2014-07-15	30.10	30.26	29.35	29.67	20668
2014-07-16	29.94	29.97	29.57	29.81	15958
2014-07-17	29.78	30.07	29.32	29.51	26183
2014-07-18	29.39	29.62	29.20	29.56	22228
2014-07-21	29.28	29.65	29.26	29.49	31257
2014-07-22	29.56	29.58	29.34	29.47	10341
2014-07-23	29.46	29.81	29.31	29.70	16193
2014-07-24	29.86	29.90	29.25	29.26	8600
2014-07-25	29.20	29.24	28.47	28.49	30350
2014-07-28	28.40	28.40	28.00	28.34	35855
2014-07-29	28.55	29.29	28.55	28.91	30716
2014-07-30	29.22	29.47	28.91	29.30	24551
2014-07-31	29.00	29.53	28.99	29.15	33736
2014-08-01	29.22	29.25	28.65	28.74	25719
2014-08-04	28.78	29.10	28.78	29.00	18638
2014-08-05	28.78	29.40	28.25	28.34	18539
2014-08-06	28.27	28.76	28.27	28.54	14447
2014-08-07	28.53	28.55	28.28	28.36	7150
2014-08-08	28.26	29.13	28.26	28.97	21595
2014-08-11	29.23	31.99	29.23	31.86	81092
2014-08-12	31.60	32.60	31.23	32.58	34868
2014-08-13	32.60	33.27	32.30	33.15	23744
2014-08-14	33.12	33.31	32.43	32.49	29801
2014-08-15	32.82	32.83	32.01	32.62	43301
2014-08-18	32.89	33.75	32.69	33.75	26803
2014-08-19	33.56	33.71	33.31	33.64	15800
2014-08-20	33.55	33.55	32.91	32.91	14543
2014-08-21	33.00	33.50	32.68	33.46	19960
2014-08-22	33.25	33.30	32.26	32.41	24363
2014-08-25	32.55	32.64	31.70	31.93	29705
2014-08-26	31.91	32.27	31.61	31.91	32261
2014-08-27	31.98	32.46	31.90	32.42	11926
2014-08-28	32.32	32.50	31.95	32.12	24567
2014-08-29	32.17	32.94	32.05	32.92	21157
2014-09-02	32.96	33.22	32.81	33.14	24103
2014-09-03	33.22	33.39	33.06	33.13	40494
2014-09-04	33.22	33.43	33.20	33.35	22726
2014-09-05	33.25	33.30	33.00	33.02	15381
2014-09-08	33.09	33.65	33.01	33.54	14396
2014-09-09	33.40	33.40	33.05	33.10	30896
2014-09-10	33.02	33.15	32.96	33.01	9558
2014-09-11	32.94	33.10	32.78	32.94	29975
2014-09-12	32.75	33.09	32.72	33.01	37930
2014-09-15	33.33	33.70	32.78	32.90	20422
2014-09-16	32.90	32.95	32.74	32.89	23996
2014-09-17	32.87	33.14	32.68	32.96	37596
2014-09-18	32.98	33.05	32.91	33.00	20878
2014-09-19	33.04	33.42	32.25	32.62	32905
2014-09-22	32.30	32.72	31.80	32.02	159918
2014-09-23	32.01	32.19	31.84	32.19	42132
2014-09-24	32.13	32.35	32.01	32.31	22857
2014-09-25	32.34	32.34	32.00	32.22	43474
2014-09-26	32.22	32.36	31.58	32.25	17453
2014-09-29	31.86	32.29	31.76	32.01	19461
2014-09-30	32.12	32.19	31.73	32.14	61291
2014-10-01	31.62	32.22	31.45	31.76	27135
2014-10-02	31.85	32.81	31.72	32.30	24242
2014-10-03	32.67	32.71	32.01	32.27	16077
2014-10-06	32.42	32.82	32.18	32.31	16069
2014-10-07	32.03	32.40	32.00	32.22	24282
2014-10-08	32.11	32.93	31.50	32.82	55386
2014-10-09	32.49	32.69	32.19	32.32	31723
2014-10-10	32.13	33.16	32.12	32.60	31290
2014-10-13	32.70	33.84	32.43	32.89	39742
2014-10-14	32.95	33.42	32.50	32.81	66211
2014-10-15	32.32	32.32	30.82	31.15	94875
2014-10-16	31.15	31.99	31.10	31.79	39822
2014-10-17	32.23	32.23	31.15	31.28	26283
2014-10-20	31.33	31.54	30.90	31.05	28161
2014-10-21	31.07	31.25	30.88	31.06	29312
2014-10-22	31.01	31.37	30.85	30.94	27013
2014-10-23	31.00	31.20	30.90	31.09	24017
2014-10-24	31.19	31.20	31.00	31.04	16409
2014-10-27	30.87	31.07	30.67	31.02	19552
2014-10-28	31.18	32.25	31.16	32.15	42832
2014-10-29	32.06	32.06	31.44	31.60	22846
2014-10-30	31.57	32.44	31.55	32.41	20266
2014-10-31	32.92	33.44	32.79	33.30	56005
2014-11-03	33.33	33.82	33.33	33.70	21630
2014-11-04	33.61	33.87	33.33	33.55	44041
2014-11-05	33.89	33.89	33.26	33.53	16292
2014-11-06	33.27	33.86	33.19	33.82	10354
2014-11-07	33.81	33.98	33.00	33.72	201767
2014-11-10	33.81	34.47	31.87	32.79	61368
2014-11-11	32.58	32.91	32.00	32.50	48516
2014-11-12	32.11	33.05	32.11	32.80	162013
2014-11-13	32.67	32.67	32.07	32.13	11771
2014-11-14	30.37	30.59	30.13	30.22	20647
2014-11-17	30.50	30.50	30.20	30.42	25480
2014-11-18	30.59	30.59	29.71	29.76	47325
2014-11-19	29.67	29.74	29.35	29.65	22054
2014-11-20	29.35	29.75	29.35	29.65	61449
2014-11-21	30.00	30.04	29.60	29.81	23632
2014-11-24	29.85	30.10	29.85	30.00	19792
2014-11-25	29.98	30.86	29.98	30.76	30598
2014-11-26	30.80	31.95	30.76	31.63	63601
2014-11-28	31.49	31.70	30.19	30.41	59845
2014-12-01	30.40	30.60	29.33	29.37	37295
2014-12-02	29.55	29.55	28.89	29.05	37089
2014-12-03	28.92	29.51	28.21	29.37	28757
2014-12-04	29.16	29.34	28.52	29.23	22949
2014-12-05	29.23	29.99	29.00	29.08	38781
2014-12-08	28.91	29.20	28.31	28.48	24035
2014-12-09	28.14	28.99	28.14	28.94	58353
2014-12-10	28.92	29.00	28.01	28.08	24880
2014-12-11	28.17	28.39	27.48	27.52	24373
2014-12-12	27.16	27.37	26.22	26.40	68879
2014-12-15	26.70	26.80	26.37	26.55	27909
2014-12-16	26.53	27.87	26.53	27.38	28175
2014-12-17	27.44	28.93	27.15	28.66	48169
2014-12-18	29.11	29.29	28.67	29.25	78750
2014-12-19	29.12	29.81	28.98	29.25	78774
2014-12-22	29.19	29.23	28.78	28.94	26103
2014-12-23	29.15	29.55	29.15	29.28	24115
2014-12-24	29.38	29.38	29.11	29.20	16051
2014-12-26	29.28	29.28	28.51	28.70	17506
2014-12-29	28.76	29.01	28.74	29.01	15956
2014-12-30	29.05	30.25	28.90	30.09	49693
2014-12-31	30.29	31.12	30.10	30.34	35157
2015-01-02	30.29	30.30	29.01	29.05	26787
2015-01-05	28.98	29.38	28.37	28.47	46322
2015-01-06	28.54	28.60	27.16	27.63	25247
2015-01-07	27.99	28.76	27.12	27.57	20630
2015-01-08	27.68	27.85	27.15	27.29	51538
2015-01-09	27.05	27.23	26.84	26.93	30042
2015-01-12	26.92	27.19	26.52	26.63	22942
2015-01-13	26.82	27.17	26.53	26.73	28790
2015-01-14	26.57	27.46	26.56	27.28	26001
2015-01-15	27.31	28.31	26.90	28.06	65020
2015-01-16	27.93	28.86	27.90	28.73	30511
2015-01-20	28.83	29.00	28.41	28.44	40427
2015-01-21	28.25	28.41	27.54	27.63	15277
2015-01-22	27.67	28.61	27.50	28.28	19445
2015-01-23	28.20	28.20	27.90	27.98	10779
2015-01-26	27.96	28.24	27.75	28.17	16808
2015-01-27	28.00	28.03	27.35	27.42	19174
2015-01-28	27.44	27.44	26.12	26.43	35403
2015-01-29	26.64	27.47	26.20	27.43	25745
2015-01-30	27.17	27.75	27.16	27.55	32415
2015-02-02	27.46	28.15	27.29	28.04	47071
2015-02-03	28.42	29.74	28.42	29.51	34015
2015-02-04	29.20	29.64	29.20	29.40	28273
2015-02-05	29.70	30.50	29.35	30.43	81333
2015-02-06	30.58	30.93	30.02	30.14	27326
2015-02-09	30.17	31.18	30.13	30.63	61792
2015-02-10	31.05	31.07	30.25	30.59	67866
2015-02-11	30.51	31.03	30.40	30.99	41483
2015-02-12	31.17	31.99	31.06	31.93	44331
2015-02-13	31.93	32.45	31.85	32.35	67041
2015-02-17	32.45	32.80	32.15	32.55	25046
2015-02-18	32.69	32.77	32.23	32.57	20771
2015-02-19	32.39	32.91	32.39	32.80	11647
2015-02-20	32.90	32.90	32.25	32.58	28375
2015-02-23	32.60	32.60	32.08	32.24	19947
2015-02-24	32.23	32.79	32.23	32.68	11003
2015-02-25	32.78	32.78	32.01	32.06	15465
2015-02-26	32.00	32.24	31.52	31.59	13901
2015-02-27	31.58	32.16	31.30	31.94	15990
2015-03-02	31.89	32.43	31.89	32.40	11148
2015-03-03	32.17	32.46	32.14	32.32	14491
2015-03-04	32.35	32.37	31.45	31.67	20286
2015-03-05	31.59	32.20	31.34	32.19	31418
2015-03-06	31.90	32.94	31.90	32.79	34645
2015-03-09	32.66	32.95	32.66	32.77	17745
2015-03-10	32.47	32.50	32.10	32.17	35568
2015-03-11	32.39	32.39	31.33	31.26	20173
2015-03-12	31.29	32.29	31.29	32.18	17699
2015-03-13	32.29	32.39	31.70	32.16	25243
2015-03-16	32.50	32.95	30.19	30.49	57326
2015-03-17	30.39	30.39	28.50	28.52	49007
2015-03-18	28.83	28.83	27.76	28.39	26082
2015-03-19	28.17	28.40	27.75	27.93	25576
2015-03-20	28.00	28.08	27.55	27.99	56661
2015-03-23	28.10	28.10	27.74	27.96	30165
2015-03-24	28.00	28.17	27.95	27.97	59253
2015-03-25	27.90	29.24	27.87	28.18	87371
2015-03-26	28.17	28.25	27.85	27.90	35281
2015-03-27	27.84	27.94	27.55	27.75	34874
2015-03-30	27.90	28.05	27.50	27.97	38480
2015-03-31	27.97	28.38	27.92	28.19	121524
2015-04-01	28.29	32.49	28.29	32.39	154753
2015-04-02	32.13	32.94	31.41	32.39	72542
2015-04-06	32.10	32.73	31.98	32.41	42559
2015-04-07	32.23	32.50	32.09	32.20	20318
2015-04-08	32.12	32.19	31.50	31.68	21904
2015-04-09	31.48	31.91	30.81	31.60	49263
2015-04-10	31.70	32.45	31.00	31.13	92628
2015-04-13	31.33	31.45	31.11	31.15	34806
2015-04-14	31.25	31.25	30.87	31.00	34299
2015-04-15	31.29	31.29	30.89	31.03	27678
2015-04-16	31.00	31.20	30.70	31.19	25395
2015-04-17	30.98	31.17	30.72	30.87	19900
2015-04-20	30.87	31.08	30.77	30.99	30293
2015-04-21	30.96	31.10	30.49	31.01	30452
2015-04-22	30.97	31.97	30.84	31.79	18393
2015-04-23	31.80	32.09	31.70	31.94	30302
2015-04-24	31.88	32.35	31.64	32.35	15865
2015-04-27	32.17	32.80	32.14	32.46	54313
2015-04-28	32.49	32.73	32.40	32.61	22594
2015-04-29	32.38	32.38	31.72	32.17	20270
2015-04-30	31.97	31.99	31.11	31.44	38849
2015-05-01	31.35	31.95	30.73	31.60	72198
2015-05-04	31.51	32.33	31.44	32.17	66784
2015-05-05	31.93	32.64	31.82	32.44	75121
2015-05-06	32.40	32.40	31.82	32.11	27331
2015-05-07	31.99	32.20	31.70	32.00	47809
2015-05-08	32.37	32.48	31.94	32.36	22342
2015-05-11	32.76	33.49	32.76	32.90	32949
2015-05-12	32.96	33.40	32.23	32.99	41243
2015-05-13	33.17	33.17	32.66	33.01	316944
2015-05-14	33.01	33.14	32.78	32.90	41103
2015-05-15	32.92	32.97	32.26	32.54	60631
2015-05-18	32.47	32.71	32.35	32.47	66670
2015-05-19	32.64	32.64	32.20	32.49	29132
2015-05-20	32.60	32.75	32.27	32.48	37882
2015-05-21	32.49	32.63	32.28	32.50	20346
2015-05-22	32.50	32.53	31.40	31.67	93859
2015-05-26	31.51	31.52	29.76	30.75	82714
2015-05-27	30.88	32.37	30.75	32.11	46123
2015-05-28	31.94	32.25	31.55	31.88	26273
2015-05-29	31.82	32.02	31.51	31.57	23426
2015-06-01	31.89	32.00	30.89	31.69	28464
2015-06-02	31.69	31.94	31.10	31.16	40689
2015-06-03	31.00	31.69	30.75	31.49	50838
2015-06-04	31.25	31.51	30.93	31.32	20060
2015-06-05	31.19	31.50	30.97	31.31	36527
2015-06-08	31.25	31.54	31.09	31.48	39837
2015-06-09	31.50	31.63	31.22	31.43	25472
2015-06-10	31.69	32.16	31.52	31.88	40935
2015-06-11	31.79	31.83	31.34	31.47	25124
2015-06-12	31.28	31.50	31.16	31.42	16408
2015-06-15	30.99	31.50	30.90	31.09	30699
2015-06-16	31.06	31.16	30.84	30.90	39266
2015-06-17	30.90	31.16	30.54	30.61	24200
2015-06-18	30.76	30.95	30.24	30.50	31972
2015-06-19	30.60	31.23	30.43	30.90	104248
2015-06-22	31.13	31.15	30.87	30.94	18292
2015-06-23	30.81	30.97	30.26	30.48	45409
2015-06-24	30.48	30.60	30.24	30.33	32431
2015-06-25	30.38	30.39	30.15	30.24	23184
2015-06-26	30.39	30.39	30.00	30.30	90966
2015-06-29	30.00	30.19	29.59	29.70	29651
2015-06-30	30.00	30.00	29.01	29.06	22929
2015-07-01	29.51	29.66	29.02	29.23	35985
2015-07-02	29.25	29.53	29.00	29.48	18474
2015-07-06	29.19	29.64	29.05	29.47	28085
2015-07-07	29.43	29.43	28.41	28.57	25810
2015-07-08	28.42	28.53	28.39	28.42	26152
2015-07-09	28.71	29.05	28.40	28.43	26141
2015-07-10	28.75	28.98	28.52	28.66	23316
2015-07-13	28.57	28.93	28.52	28.56	20344
2015-07-14	28.46	28.66	28.42	28.51	23103
2015-07-15	28.65	28.65	28.41	28.43	14114
2015-07-16	28.52	28.52	28.30	28.37	15916
2015-07-17	28.37	28.37	28.21	28.24	21140
2015-07-20	28.37	28.37	28.00	28.04	16270
2015-07-21	28.21	28.44	28.00	28.04	18090
2015-07-22	28.23	28.24	27.55	27.65	16739
2015-07-23	27.78	27.78	26.64	26.70	32640
2015-07-24	26.73	26.80	26.50	26.63	28991
2015-07-27	26.45	26.45	26.10	26.19	10577
2015-07-28	26.24	26.43	26.00	26.10	26080
2015-07-29	26.22	27.59	26.20	27.51	33651
2015-07-30	27.49	27.51	26.82	26.82	12563
2015-07-31	26.91	26.91	26.33	26.75	29312
2015-08-03	26.69	26.92	26.50	26.67	23614
2015-08-04	26.63	26.63	26.00	26.10	19182
2015-08-05	26.15	26.37	25.88	26.08	19106
2015-08-06	25.95	26.06	25.85	25.86	16701
2015-08-07	25.77	25.94	25.44	25.91	23946
2015-08-10	26.00	28.81	26.00	28.25	60797
2015-08-11	27.96	27.96	26.00	26.04	34927
2015-08-12	26.00	26.03	24.85	25.25	47812
2015-08-13	25.29	25.29	24.65	24.71	40134
2015-08-14	24.64	26.75	24.62	26.72	71500
2015-08-17	26.56	26.56	25.26	25.51	23523
2015-08-18	25.42	25.53	24.89	25.39	28145
2015-08-19	25.23	25.40	24.92	25.21	27545
2015-08-20	25.20	25.20	24.79	24.99	28323
2015-08-21	24.30	25.17	24.30	24.81	44965
2015-08-24	23.25	24.40	23.25	24.15	42929
2015-08-25	24.84	24.84	22.89	22.98	40896
2015-08-26	23.48	24.20	22.80	24.09	64163
2015-08-27	24.65	24.65	23.37	23.66	28114
2015-08-28	23.50	23.55	23.00	23.17	31468
2015-08-31	23.22	23.71	22.45	23.67	43443
2015-09-01	23.30	23.40	22.30	22.57	38292
2015-09-02	22.78	23.19	22.51	22.93	24582
2015-09-03	23.01	23.29	22.81	22.91	23309
2015-09-04	22.78	22.78	22.03	22.41	31260
2015-09-08	22.63	23.19	22.52	23.02	48442
2015-09-09	23.22	26.42	23.22	25.74	87409
2015-09-10	25.65	26.69	25.65	26.31	78234
2015-09-11	26.11	27.97	26.11	26.83	59724
2015-09-14	26.77	26.79	26.20	26.50	36068
2015-09-15	26.44	27.45	26.40	27.26	31572
2015-09-16	27.25	27.43	27.25	27.34	35685
2015-09-17	27.19	27.50	27.05	27.21	36800
2015-09-18	26.83	28.44	26.62	28.39	99111
2015-09-21	28.28	28.60	27.84	28.35	48488
2015-09-22	28.21	28.32	27.40	27.45	41614
2015-09-23	27.69	27.93	26.92	27.38	56845
2015-09-24	27.02	28.00	27.02	27.67	55794
2015-09-25	27.99	27.99	27.25	27.38	48243
2015-09-28	27.26	27.27	26.79	26.84	30769
2015-09-29	26.86	26.86	25.74	26.34	37815
2015-09-30	26.59	26.59	25.84	25.93	77961
2015-10-01	26.07	26.07	25.46	25.75	29189
2015-10-02	25.60	25.75	24.95	25.67	26690
2015-10-05	25.73	27.50	25.73	27.20	24439
2015-10-06	27.40	27.52	27.26	27.44	25403
2015-10-07	27.36	28.21	27.18	27.27	32266
2015-10-08	27.17	27.55	27.15	27.54	22281
2015-10-09	27.62	27.87	27.57	27.81	14239
2015-10-12	27.75	28.65	27.56	28.57	28593
2015-10-13	28.35	28.68	28.00	28.08	24214
2015-10-14	28.26	28.48	27.90	28.33	27002
2015-10-15	28.42	29.67	28.25	29.65	29300
2015-10-16	29.74	29.79	29.12	29.39	20687
2015-10-19	29.25	29.50	29.22	29.38	22912
2015-10-20	29.47	29.94	29.40	29.73	17924
2015-10-21	29.84	30.17	29.32	29.40	52200
2015-10-22	28.85	30.00	28.85	30.00	16829
2015-10-23	30.15	30.34	29.71	30.04	49235
2015-10-26	29.76	30.21	28.83	28.99	20887
2015-10-27	28.94	29.25	28.74	28.96	40823
2015-10-28	29.07	30.77	29.03	30.74	46388
2015-10-29	30.43	30.62	29.54	29.72	25639
2015-10-30	29.70	29.70	28.80	29.36	35842
2015-11-02	29.39	30.88	29.39	30.73	37950
2015-11-03	30.58	30.92	29.89	29.93	47695
2015-11-04	30.07	30.08	29.84	30.00	29202
2015-11-05	30.40	30.40	29.77	30.11	20447
2015-11-06	30.24	30.46	29.91	30.18	27007
2015-11-09	30.55	30.81	29.86	30.25	23678
2015-11-10	30.00	30.42	29.95	30.40	19878
2015-11-11	30.56	31.25	30.30	30.67	60244
2015-11-12	30.45	30.45	29.70	29.76	23457
2015-11-13	29.55	30.09	29.20	29.96	24989
2015-11-16	29.65	30.10	29.27	30.00	28374
2015-11-17	30.18	30.33	29.33	29.40	23151
2015-11-18	29.41	30.11	29.41	30.07	31996
2015-11-19	30.00	30.10	29.58	29.80	26942
2015-11-20	29.98	30.66	29.89	29.99	36358
2015-11-23	29.87	30.00	29.43	29.85	38530
2015-11-24	29.57	29.98	29.38	29.87	20084
2015-11-25	29.76	30.16	29.00	29.98	69511
2015-11-27	29.88	30.40	29.75	30.16	45846
2015-11-30	30.34	30.34	29.93	29.97	75775
2015-12-01	30.30	30.30	29.64	30.10	47922
2015-12-02	30.17	30.24	29.90	30.05	71853
2015-12-03	30.48	32.68	30.31	31.64	228333
2015-12-04	31.61	32.39	30.40	31.22	73827
2015-12-07	31.11	31.25	30.65	30.87	68556
2015-12-08	30.71	31.15	30.42	30.80	24454
2015-12-09	30.83	31.20	30.80	30.95	55583
2015-12-10	31.10	32.37	30.98	32.07	57238
2015-12-11	31.45	31.75	30.87	30.88	54673
2015-12-14	30.65	31.00	29.62	29.91	47909
2015-12-15	30.05	31.04	29.26	30.94	60035
2015-12-16	31.06	32.26	31.01	32.11	66200
2015-12-17	31.98	32.94	31.63	32.34	41206
2015-12-18	32.22	32.75	31.51	32.33	132696
2015-12-21	32.67	32.70	31.53	32.33	56810
2015-12-22	32.13	32.88	31.87	32.68	53422
2015-12-23	32.57	32.85	32.26	32.77	26214
2015-12-24	32.67	32.67	31.83	32.34	31087
2015-12-28	32.12	32.38	31.53	31.79	28972
2015-12-29	31.94	32.85	31.83	32.69	24484
2015-12-30	32.54	32.69	32.19	32.32	23945
2015-12-31	32.33	32.43	31.52	31.57	37786
2016-01-04	30.88	31.84	30.35	31.54	44178
2016-01-05	31.72	32.03	31.34	31.87	39551
2016-01-06	31.53	34.34	31.53	33.92	151938
2016-01-07	33.40	33.82	32.52	32.69	61231
2016-01-08	32.92	32.92	30.91	31.05	61317
2016-01-11	31.19	31.40	30.39	30.78	85363
2016-01-12	30.89	30.89	29.28	29.73	58620
2016-01-13	29.89	30.12	28.03	28.35	82285
2016-01-14	28.60	29.88	28.29	28.52	85847
2016-01-15	27.87	28.17	26.11	26.36	204022
2016-01-19	26.58	27.46	26.16	27.08	130308
2016-01-20	26.71	27.90	26.71	27.76	150548
2016-01-21	27.72	28.48	27.64	27.95	48637
2016-01-22	28.27	28.88	28.09	28.34	63562
2016-01-25	28.04	28.59	27.52	28.15	54742
2016-01-26	28.21	28.79	28.21	28.49	53466
2016-01-27	28.65	30.73	28.47	29.85	56989
2016-01-28	30.24	30.98	30.00	30.92	53458
2016-01-29	30.97	32.80	30.97	32.61	85596
2016-02-01	32.29	32.31	31.66	31.71	35142
2016-02-02	31.41	31.41	30.51	30.79	43485
2016-02-03	30.91	31.88	29.93	31.39	72776
2016-02-04	31.14	31.90	31.00	31.13	26665
2016-02-05	30.96	31.18	30.53	30.53	40067
2016-02-08	30.45	30.91	30.00	30.37	96010
2016-02-09	30.10	30.57	29.53	29.53	54233
2016-02-10	29.82	31.08	29.82	30.40	37228
2016-02-11	29.92	30.55	29.44	30.05	47546
2016-02-12	30.32	31.13	30.15	30.20	31929
2016-02-16	30.55	30.93	30.28	30.56	65188
2016-02-17	30.86	31.51	30.81	31.27	39513
2016-02-18	31.25	31.88	31.25	31.44	27286
2016-02-19	31.31	31.72	31.15	31.18	33884
2016-02-22	31.51	33.55	31.51	33.35	72096
2016-02-23	33.21	33.26	31.92	32.41	57205
2016-02-24	32.18	32.42	31.80	32.11	80267
2016-02-25	32.21	32.86	32.10	32.79	53229
2016-02-26	32.87	33.59	32.24	32.59	23501
2016-02-29	32.59	33.11	32.19	32.45	43909
2016-03-01	32.76	33.40	32.27	33.10	33421
2016-03-02	32.97	32.97	32.00	32.41	69623
2016-03-03	32.48	32.88	32.20	32.71	64155
2016-03-04	32.80	33.52	32.60	32.73	31380
2016-03-07	32.53	32.67	32.31	32.66	72093
2016-03-08	32.45	32.97	32.04	32.50	75601
2016-03-09	32.77	32.77	32.02	32.25	59767
2016-03-10	33.50	36.35	33.25	35.00	170045
2016-03-11	34.70	36.36	34.23	35.85	138207
2016-03-14	35.66	36.54	35.22	36.17	142638
2016-03-15	35.57	36.40	35.25	35.75	84253
2016-03-16	35.57	36.17	34.90	35.29	58388
2016-03-17	35.26	36.54	35.26	36.48	93463
2016-03-18	36.70	38.18	36.67	37.48	92297
2016-03-21	37.52	38.43	37.16	38.18	62383
2016-03-22	38.10	38.15	37.21	38.02	42602
2016-03-23	37.79	38.43	37.31	38.09	81204
2016-03-24	37.78	39.12	37.48	38.54	84522
2016-03-28	38.80	39.13	37.77	38.26	75857
2016-03-29	38.30	40.00	38.27	40.00	56941
2016-03-30	40.00	40.00	37.26	38.13	95944
2016-03-31	38.30	39.00	37.62	37.73	221618
2016-04-01	37.37	37.87	37.24	37.51	125140
2016-04-04	37.67	38.03	36.97	37.50	90653
2016-04-05	36.58	37.47	36.56	37.31	102343
2016-04-06	37.18	37.76	36.94	37.46	65409
2016-04-07	37.15	37.69	37.09	37.35	51621
2016-04-08	37.60	38.64	37.28	37.42	58061
2016-04-11	37.53	38.48	37.00	37.45	132504
2016-04-12	37.45	38.18	37.40	37.76	60845
2016-04-13	37.89	38.52	37.56	38.27	115202
2016-04-14	38.38	38.38	37.48	37.75	74240
2016-04-15	37.70	37.97	37.45	37.52	52880
2016-04-18	37.36	37.54	36.71	37.45	40882
2016-04-19	37.59	37.66	37.13	37.53	52241
2016-04-20	37.64	38.56	37.25	38.29	94371
2016-04-21	38.46	38.46	37.84	38.04	156506
2016-04-22	37.46	38.52	37.45	38.42	33366
2016-04-25	38.42	38.42	37.38	38.03	52534
2016-04-26	38.27	39.77	38.10	39.51	63324
2016-04-27	39.22	39.80	39.13	39.54	49528
2016-04-28	39.39	39.61	39.05	39.47	40660
2016-04-29	39.48	40.89	39.48	40.68	63309
2016-05-02	40.77	41.96	40.03	41.28	71606
2016-05-03	40.95	41.72	40.38	41.57	100185
2016-05-04	41.22	41.90	40.82	41.66	69928
2016-05-05	41.58	42.00	41.30	41.64	56636
2016-05-06	41.65	42.29	41.65	42.08	47037
2016-05-09	42.19	42.36	40.99	41.70	46791
2016-05-10	41.67	45.48	41.25	43.50	129895
2016-05-11	42.10	42.25	38.13	38.33	224836
2016-05-12	37.96	38.91	36.49	37.28	68707
2016-05-13	37.11	37.86	36.55	36.84	66647
2016-05-16	36.81	37.48	36.46	36.74	72273
2016-05-17	36.58	36.76	36.00	36.02	95706
2016-05-18	36.02	36.94	36.02	36.43	55723
2016-05-19	36.08	36.08	34.73	34.80	108577
2016-05-20	34.88	35.56	34.82	35.40	62433
2016-05-23	35.27	36.04	35.15	35.89	40061
2016-05-24	36.01	36.84	35.63	36.30	51610
2016-05-25	36.23	36.50	36.00	36.08	33691
2016-05-26	36.00	36.40	36.00	36.03	36780
2016-05-27	36.17	36.43	35.83	36.16	34783
2016-05-31	36.27	36.32	35.78	36.07	55418
2016-06-01	36.00	36.50	35.61	36.50	38044
2016-06-02	36.39	36.63	35.73	36.16	40138
2016-06-03	35.97	36.17	35.30	35.89	61145
2016-06-06	35.81	36.73	35.64	36.38	43474
2016-06-07	36.25	36.86	36.19	36.55	54543
2016-06-08	36.37	36.95	36.34	36.59	65459
2016-06-09	36.44	37.12	35.84	37.01	52446
2016-06-10	36.64	36.83	36.31	36.35	41277
2016-06-13	35.79	36.33	35.79	36.16	77590
2016-06-14	36.16	36.35	34.23	34.48	154482
2016-06-15	34.68	35.00	34.19	34.23	52373
2016-06-16	34.22	34.31	33.53	34.23	37071
2016-06-17	34.31	34.84	34.31	34.68	59002
2016-06-20	35.33	35.85	35.04	35.12	61906
2016-06-21	35.28	35.39	34.55	35.17	52395
2016-06-22	35.33	35.56	34.99	35.07	38560
2016-06-23	35.62	36.29	35.35	35.93	67664
2016-06-24	34.14	35.13	34.00	34.38	158158
2016-06-27	33.88	34.22	32.51	32.62	42796
2016-06-28	33.00	33.19	32.31	32.65	69522
2016-06-29	32.91	34.24	32.60	34.20	43081
2016-06-30	34.39	34.84	33.75	34.82	69262
2016-07-01	34.96	35.24	34.61	35.06	55086
2016-07-05	34.87	34.87	33.69	33.95	44115
2016-07-06	33.73	35.23	33.60	35.02	37808
2016-07-07	35.01	35.44	34.76	35.03	31033
2016-07-08	35.33	36.16	35.33	35.70	30399
2016-07-11	35.78	36.75	35.67	36.51	28220
2016-07-12	36.69	37.76	36.69	37.02	98994
2016-07-13	37.19	37.88	36.50	37.47	60613
2016-07-14	37.87	39.36	37.53	37.82	174540
2016-07-15	38.13	38.15	37.67	38.04	50832
2016-07-18	38.03	38.85	37.72	38.64	124114
2016-07-19	38.59	39.48	38.08	38.81	114007
2016-07-20	39.04	39.15	38.38	38.51	56867
2016-07-21	38.58	38.58	37.82	38.28	48009
2016-07-22	38.30	39.26	38.30	38.75	36621
2016-07-25	38.89	38.92	38.24	38.53	51497
2016-07-26	38.38	38.88	38.23	38.45	38360
2016-07-27	38.33	38.68	38.19	38.38	26873
2016-07-28	38.24	38.66	37.97	38.50	30376
2016-07-29	38.11	38.83	38.11	38.43	41106
2016-08-01	38.34	39.37	38.29	38.96	69420
2016-08-02	39.00	39.63	37.54	37.60	59262
2016-08-03	37.76	38.77	37.74	38.68	36937
2016-08-04	38.80	39.30	37.71	37.80	26325
2016-08-05	38.06	38.72	37.75	38.13	28662
2016-08-08	38.07	38.90	38.02	38.07	19418
2016-08-09	38.46	40.74	38.11	39.81	94389
2016-08-10	39.90	40.12	39.63	39.78	49928
2016-08-11	39.94	39.99	39.55	39.66	52141
2016-08-12	39.42	39.50	38.91	39.08	41463
2016-08-15	39.90	40.28	39.58	40.11	114480
2016-08-16	40.22	40.50	40.02	40.10	76730
2016-08-17	40.11	40.30	39.78	40.13	88133
2016-08-18	40.01	40.11	39.61	39.99	37613
2016-08-19	39.90	40.74	39.72	40.24	56187
2016-08-22	40.38	40.50	39.83	40.26	40104
2016-08-23	40.33	40.72	40.27	40.42	60920
2016-08-24	40.43	40.60	39.90	40.18	45484
2016-08-25	40.19	40.19	39.50	39.57	42388
2016-08-26	39.84	40.26	39.63	40.24	96428
2016-08-29	40.47	41.41	40.47	41.05	161493
2016-08-30	41.10	41.41	41.08	41.19	51630
2016-08-31	41.25	41.35	40.86	40.98	106212
2016-09-01	41.07	41.09	39.52	39.83	37925
2016-09-02	39.84	40.05	39.61	39.88	34469
2016-09-06	40.01	40.16	39.17	39.28	43733
2016-09-07	39.25	39.65	39.12	39.52	51930
2016-09-08	39.67	40.40	39.55	40.23	61153
2016-09-09	39.86	40.49	39.45	40.13	158144
2016-09-12	39.98	40.11	39.19	39.48	90602
2016-09-13	39.05	39.44	38.01	38.13	75058
2016-09-14	37.99	40.41	37.84	40.36	187927
2016-09-15	40.15	40.89	40.03	40.86	84246
2016-09-16	40.55	42.43	40.55	42.29	94583
2016-09-19	42.41	42.75	41.04	41.22	59772
2016-09-20	41.58	41.74	40.78	40.85	22815
2016-09-21	41.07	41.80	41.00	41.36	48674
2016-09-22	41.65	42.50	41.00	42.32	109800
2016-09-23	42.11	42.35	41.02	41.86	145367
2016-09-26	41.57	41.74	40.72	40.75	38692
2016-09-27	40.79	40.90	40.32	40.46	30828
2016-09-28	40.42	40.81	40.12	40.69	47245
2016-09-29	40.54	40.70	39.59	39.88	51936
2016-09-30	40.09	40.09	39.33	39.50	50920
2016-10-03	39.40	40.80	39.26	40.55	70050
2016-10-04	40.55	40.55	39.46	39.72	44923
2016-10-05	39.93	40.78	39.54	40.40	48434
2016-10-06	40.54	41.02	40.40	40.80	31163
2016-10-07	40.85	41.06	40.50	40.77	40130
2016-10-10	40.98	41.68	40.95	41.38	83796
2016-10-11	41.48	41.89	40.97	41.04	56654
2016-10-12	41.14	41.46	40.71	41.28	31868
2016-10-13	41.15	41.15	39.86	40.51	42258
2016-10-14	40.97	41.45	40.80	40.82	42469
2016-10-17	41.17	41.40	40.92	40.98	23882
2016-10-18	41.35	41.52	40.97	41.37	38476
2016-10-19	41.59	42.19	41.59	42.02	42539
2016-10-20	42.07	42.47	41.42	41.52	31425
2016-10-21	41.13	41.78	40.88	41.67	16614
2016-10-24	41.82	42.57	41.82	42.30	19793
2016-10-25	42.26	42.53	41.86	42.27	33408
2016-10-26	42.02	42.26	41.46	41.47	18680
2016-10-27	41.82	41.92	41.29	41.69	65731
2016-10-28	41.70	42.00	41.15	41.35	18376
2016-10-31	41.08	41.37	40.59	40.83	40045
2016-11-01	40.99	41.08	39.77	39.97	51560
2016-11-02	40.07	40.80	39.81	39.86	30240
2016-11-03	39.90	40.52	39.90	40.10	42068
2016-11-04	40.01	40.94	39.09	40.24	25845
2016-11-07	40.80	41.81	40.42	41.66	42436
2016-11-08	41.50	41.82	40.51	41.44	27594
2016-11-09	41.01	48.70	41.01	47.50	194977
2016-11-10	48.70	49.56	46.79	47.20	132066
2016-11-11	47.19	48.73	47.05	48.56	184896
2016-11-14	49.00	51.75	48.43	49.25	135722
2016-11-15	49.25	49.89	48.19	49.72	73264
2016-11-16	49.41	52.62	49.41	52.55	89474
2016-11-17	48.99	51.12	48.68	50.82	87034
2016-11-18	51.17	53.26	50.98	52.69	58010
2016-11-21	53.24	53.24	51.72	52.13	45148
2016-11-22	52.71	53.36	51.87	52.23	62417
2016-11-23	52.46	53.61	51.98	53.09	37687
2016-11-25	53.24	53.91	52.53	52.55	22854
2016-11-28	53.06	53.59	51.62	51.83	66310
2016-11-29	52.24	55.60	50.83	54.59	106327
2016-11-30	55.13	55.13	53.13	54.01	60552
2016-12-01	54.02	54.77	52.22	52.63	53803
2016-12-02	52.30	52.36	50.86	51.98	79530
2016-12-05	52.11	54.07	52.11	53.98	64771
2016-12-06	53.98	56.14	53.47	55.52	76933
2016-12-07	55.60	56.62	55.03	56.21	53923
2016-12-08	56.07	57.47	55.32	56.75	42872
2016-12-09	57.04	57.55	55.44	57.38	73980
2016-12-12	56.60	57.60	56.18	56.48	66721
2016-12-13	57.00	57.52	56.29	56.99	51730
2016-12-14	57.00	57.50	56.51	57.39	43843
2016-12-15	57.52	58.43	57.16	57.38	66195
2016-12-16	57.47	58.35	56.82	57.47	125592
2016-12-19	57.17	57.74	56.01	56.78	45815
2016-12-20	57.39	59.50	55.83	58.72	72155
2016-12-21	58.74	58.74	57.78	57.90	26767
2016-12-22	57.71	58.35	56.82	57.83	33074
2016-12-23	57.77	58.25	57.49	57.77	32936
2016-12-27	58.06	58.86	57.86	58.47	15160
2016-12-28	58.48	59.15	57.86	58.20	35779
2016-12-29	58.50	59.12	57.56	57.70	33274
2016-12-30	57.88	57.88	56.83	57.27	44150
2017-01-03	58.44	58.67	57.37	57.95	47515
2017-01-04	58.57	58.98	58.08	58.93	65862
2017-01-05	58.96	59.00	57.15	57.55	46305
2017-01-06	58.05	59.56	57.63	58.56	63736
2017-01-09	58.32	58.32	56.86	57.68	43200
2017-01-10	57.78	59.43	57.60	59.04	29437
2017-01-11	59.08	59.75	58.05	59.53	50042
2017-01-12	59.22	59.34	57.20	58.37	66661
2017-01-13	58.22	59.17	56.94	56.98	35538
2017-01-17	56.55	56.62	55.01	55.05	29003
2017-01-18	55.00	56.13	54.35	55.73	25803
2017-01-19	55.81	56.69	54.96	56.63	46301
2017-01-20	56.76	57.34	56.64	56.77	33491
2017-01-23	56.24	58.38	56.24	57.98	43780
2017-01-24	58.08	59.06	57.60	58.72	41177
2017-01-25	59.18	59.75	58.42	58.78	31884
2017-01-26	58.84	58.84	57.18	57.36	35453
2017-01-27	57.08	57.76	56.40	56.51	50742
2017-01-30	56.40	56.40	55.67	56.06	26677
2017-01-31	55.69	56.15	55.09	55.66	22583
2017-02-01	55.86	56.66	55.65	56.11	33814
2017-02-02	55.81	56.54	55.81	56.05	23688
2017-02-03	56.68	58.04	56.60	57.86	31328
2017-02-06	57.31	58.91	57.17	57.46	50259
2017-02-07	57.86	57.94	56.37	56.57	24240
2017-02-08	56.13	56.28	55.12	55.44	34266
2017-02-09	55.76	57.39	55.53	56.87	26638
2017-02-10	57.09	57.40	56.59	57.25	19712
2017-02-13	57.39	58.15	57.06	57.59	54513
2017-02-14	57.31	58.39	56.91	58.15	38587
2017-02-15	57.92	58.26	56.76	57.86	35469
2017-02-16	57.56	58.61	57.47	58.44	85748
2017-02-17	58.51	58.51	57.67	58.36	35534
2017-02-21	58.38	59.22	58.25	58.49	35138
2017-02-22	58.35	58.60	57.51	58.49	30296
2017-02-23	58.70	58.70	57.72	58.46	24021
2017-02-24	57.91	58.85	57.91	58.67	37330
2017-02-27	58.68	60.00	58.52	59.23	53957
2017-02-28	59.35	59.66	57.17	57.58	53441
2017-03-01	58.67	59.54	58.09	58.60	41929
2017-03-02	58.36	58.65	56.70	56.79	24933
2017-03-03	57.01	57.01	56.15	56.62	30461
2017-03-06	56.12	56.51	55.37	56.15	24741
2017-03-07	56.01	56.38	55.56	55.57	22293
2017-03-08	56.25	56.54	55.20	55.28	41051
2017-03-09	57.50	64.28	57.13	60.99	140183
2017-03-10	61.50	61.92	60.55	60.81	57270
2017-03-13	60.92	61.33	60.70	60.90	35400
2017-03-14	60.74	61.00	60.03	60.84	26926
2017-03-15	60.86	62.21	60.75	61.59	53273
2017-03-16	61.81	61.98	61.23	61.52	29811
2017-03-17	61.50	61.74	60.17	61.57	50489
2017-03-20	61.56	61.56	58.72	58.94	49714
2017-03-21	59.28	60.36	56.25	56.30	63972
2017-03-22	55.90	57.02	54.63	56.78	81397
2017-03-23	56.56	57.28	56.01	56.50	43951
2017-03-24	56.69	57.04	55.98	56.36	22391
2017-03-27	55.36	56.02	54.26	55.94	27693
2017-03-28	55.84	57.96	55.58	57.85	32956
2017-03-29	57.46	57.77	56.66	56.87	35433
2017-03-30	56.90	58.62	56.87	58.26	29669
2017-03-31	58.14	58.66	57.41	57.57	47138
2017-04-03	57.05	57.54	56.44	57.21	24681
2017-04-04	57.09	57.85	56.31	56.75	34348
2017-04-05	57.26	57.79	55.15	55.20	71829
2017-04-06	55.19	55.77	54.15	55.29	86837
2017-04-07	55.01	55.72	54.71	54.92	28509
2017-04-10	54.99	55.92	54.40	54.73	51466
2017-04-11	54.62	56.59	54.62	56.56	74920
2017-04-12	56.54	56.54	54.91	55.31	39623
2017-04-13	55.06	55.12	54.01	54.14	22849
2017-04-17	54.52	54.94	54.01	54.80	83147
2017-04-18	54.63	54.75	53.78	53.94	62024
2017-04-19	54.48	54.95	54.00	54.59	34688
2017-04-20	54.84	55.53	54.55	54.99	27887
2017-04-21	54.95	55.66	54.56	55.06	74177
2017-04-24	56.16	56.31	55.54	55.85	39604
2017-04-25	56.50	58.51	56.50	57.56	82543
2017-04-26	57.68	59.16	57.17	58.90	60186
2017-04-27	59.10	59.79	57.99	58.02	51756
2017-04-28	58.06	58.82	57.04	57.05	60258
2017-05-01	57.60	59.24	56.90	58.55	54405
2017-05-02	58.60	58.95	56.80	57.11	67380
2017-05-03	56.83	57.14	56.52	56.85	25341
2017-05-04	57.07	57.60	55.49	56.53	55516
2017-05-05	56.99	57.30	54.72	54.83	63457
2017-05-08	55.00	56.24	54.51	54.77	84043
2017-05-09	55.12	56.38	54.57	56.24	83356
2017-05-10	58.50	65.06	57.20	64.33	202501
2017-05-11	64.33	64.33	61.29	63.03	169017
2017-05-12	62.76	64.00	60.36	60.61	119142
2017-05-15	61.69	63.08	61.02	62.90	63543
2017-05-16	62.99	63.57	61.31	61.54	59244
2017-05-17	61.01	62.00	59.44	60.54	91940
2017-05-18	60.42	61.28	60.13	60.90	49156
2017-05-19	60.80	61.34	59.89	60.00	53602
2017-05-22	60.07	61.72	59.97	61.54	44394
2017-05-23	61.52	61.52	60.15	61.02	59199
2017-05-24	61.45	62.74	61.02	61.89	68358
2017-05-25	62.24	62.92	61.93	62.82	87610
2017-05-26	62.82	62.82	61.67	61.69	42098
2017-05-30	62.00	62.10	59.23	59.73	80402
2017-05-31	59.75	60.69	58.17	60.60	73509
2017-06-01	61.34	62.35	60.40	62.22	65554
2017-06-02	62.23	62.96	60.98	61.76	50334
2017-06-05	62.13	62.63	61.60	61.89	43986
2017-06-06	61.49	62.13	60.88	61.68	45725
2017-06-07	61.97	61.97	60.99	61.73	31002
2017-06-08	61.93	65.69	61.14	64.89	144050
2017-06-09	65.50	67.05	65.25	66.59	113123
2017-06-12	67.46	67.97	64.86	64.89	82203
2017-06-13	65.21	65.97	64.03	65.96	63450
2017-06-14	65.66	66.52	64.08	66.50	82380
2017-06-15	65.63	67.20	65.37	66.96	68491
2017-06-16	66.12	67.89	65.31	67.88	193226
2017-06-19	67.65	68.05	66.12	66.57	62232
2017-06-20	66.08	66.45	65.10	65.64	50687
2017-06-21	65.77	66.06	64.37	65.26	37929
2017-06-22	65.36	66.70	65.00	66.00	55853
2017-06-23	65.97	66.15	64.24	65.50	118485
2017-06-26	65.60	66.70	65.24	66.30	45890
2017-06-27	66.46	66.80	65.50	66.06	55271
2017-06-28	66.80	68.50	65.83	68.08	91923
2017-06-29	68.65	68.65	65.53	66.45	62587
2017-06-30	66.94	66.94	64.28	64.70	68548
2017-07-03	64.75	67.33	64.75	66.80	40895
2017-07-05	66.82	66.82	64.89	66.45	72408
2017-07-06	66.39	66.39	64.51	65.57	89698
2017-07-07	65.98	66.69	65.35	66.36	37770
2017-07-10	66.26	66.65	65.86	66.29	28223
2017-07-11	66.28	66.36	65.40	66.11	35716
2017-07-12	66.12	68.37	66.12	68.03	64027
2017-07-13	68.02	68.11	67.03	68.02	46563
2017-07-14	67.53	68.11	66.68	66.97	48880
2017-07-17	67.14	68.31	66.70	67.26	32604
2017-07-18	66.62	68.01	66.13	66.96	35310
2017-07-19	67.25	69.20	66.99	68.46	105105
2017-07-20	68.53	68.53	67.55	67.87	37496
2017-07-21	68.50	68.51	67.14	68.41	71289
2017-07-24	68.85	69.32	67.86	69.10	40848
2017-07-25	69.67	71.30	69.38	70.74	77940
2017-07-26	70.73	71.38	70.23	70.55	75934
2017-07-27	70.77	70.79	69.39	69.81	38960
2017-07-28	69.69	69.89	68.81	68.94	33733
2017-07-31	69.43	69.81	68.12	68.56	84594
2017-08-01	69.29	69.29	68.42	68.50	69862
2017-08-02	68.35	69.14	67.12	68.42	100774
2017-08-03	68.43	69.05	67.50	67.71	63947
2017-08-04	67.84	68.38	67.30	67.90	53089
2017-08-07	67.89	68.29	66.12	66.98	89845
2017-08-08	66.40	68.57	66.38	67.34	111294
2017-08-09	67.90	74.01	63.58	65.73	122969
2017-08-10	64.61	67.51	63.05	65.90	93782
2017-08-11	63.75	66.45	63.75	65.63	120539
2017-08-14	66.76	67.41	66.06	67.29	59764
2017-08-15	67.52	68.45	67.05	67.68	57541
2017-08-16	67.98	67.98	66.32	66.81	36869
2017-08-17	66.77	67.45	65.77	66.02	52583
2017-08-18	65.34	66.64	65.11	66.40	58920
2017-08-21	66.01	66.21	65.35	65.79	30418
2017-08-22	66.39	66.92	65.80	66.44	38830
2017-08-23	65.92	67.05	65.85	66.10	41908
2017-08-24	66.31	66.67	65.64	66.07	27400
2017-08-25	66.14	67.36	65.74	66.90	46410
2017-08-28	67.11	68.00	66.42	67.31	57644
2017-08-29	66.54	67.04	65.86	66.31	52174
2017-08-30	66.44	67.70	66.15	66.37	57102
2017-08-31	66.75	68.79	66.45	68.12	78409
2017-09-01	68.20	68.39	66.81	67.31	33587
2017-09-05	67.06	67.10	64.93	65.24	67094
2017-09-06	65.31	65.82	64.09	64.51	47998
2017-09-07	64.66	64.66	62.72	63.26	68812
2017-09-08	64.89	64.89	63.48	64.35	39837
2017-09-11	64.91	65.68	63.90	65.10	45297
2017-09-12	65.06	66.62	64.69	65.98	48476
2017-09-13	65.72	66.42	64.87	65.21	74880
2017-09-14	65.24	65.30	64.08	64.77	54212
2017-09-15	64.83	65.50	64.03	65.12	104306
2017-09-18	65.24	66.47	65.24	66.24	38874
2017-09-19	66.36	67.39	66.21	67.00	47367
2017-09-20	67.20	69.31	67.15	68.87	61637
2017-09-21	69.10	70.00	68.65	69.81	69448
2017-09-22	69.74	70.77	69.43	70.43	37361
2017-09-25	70.33	70.86	69.38	70.23	42329
2017-09-26	70.04	72.23	70.00	72.14	69361
2017-09-27	72.82	74.85	72.54	74.77	86629
2017-09-28	74.89	75.01	73.43	74.45	66879
2017-09-29	74.16	74.35	72.37	72.74	57870
2017-10-02	72.81	73.88	72.46	73.70	75802
2017-10-03	73.61	73.92	72.92	73.56	49470
2017-10-04	73.59	74.58	72.34	73.37	48976
2017-10-05	73.46	74.32	73.02	74.11	42499
2017-10-06	73.97	74.28	73.43	74.16	44975
2017-10-09	74.56	74.56	73.86	74.27	490687
2017-10-10	74.50	76.22	74.32	76.06	52728
2017-10-11	76.12	76.59	75.28	75.86	59186
2017-10-12	75.90	77.54	74.03	76.65	78870
2017-10-13	76.83	77.33	76.10	76.68	45622
2017-10-16	76.82	77.78	75.70	76.11	53872
2017-10-17	76.40	76.69	74.27	74.44	38575
2017-10-18	74.64	75.62	74.29	74.62	35116
2017-10-19	74.05	74.89	73.50	74.89	20207
2017-10-20	75.54	76.00	74.72	74.90	33911
2017-10-23	74.85	74.85	73.64	74.16	35519
2017-10-24	74.30	75.77	74.03	75.02	34580
2017-10-25	75.00	75.20	74.26	74.62	23927
2017-10-26	74.91	75.80	74.70	74.96	42447
2017-10-27	75.27	75.89	74.29	75.52	34315
2017-10-30	75.00	75.29	73.37	73.57	31766
2017-10-31	73.75	74.85	73.42	74.24	57703
2017-11-01	74.95	76.06	73.90	74.27	62045
2017-11-02	74.35	75.89	73.81	74.68	22056
2017-11-03	74.77	76.30	74.68	76.29	78140
2017-11-06	76.18	76.22	73.23	73.42	44932
2017-11-07	73.69	73.69	70.13	71.03	63782
2017-11-08	70.56	71.40	68.00	68.25	100338
2017-11-09	66.14	67.39	65.59	67.02	78638
2017-11-10	67.06	68.72	65.82	67.77	52894
2017-11-13	67.17	69.99	66.30	69.82	56677
2017-11-14	69.36	71.91	69.36	71.07	58599
2017-11-15	70.24	70.55	68.83	69.55	48531
2017-11-16	70.22	72.47	70.22	71.28	46730
2017-11-17	70.78	72.33	70.38	71.33	37898
2017-11-20	71.56	73.48	71.49	73.37	54837
2017-11-21	74.12	75.44	73.32	75.22	70164
2017-11-22	75.07	75.36	72.11	72.44	51642
2017-11-24	72.77	73.70	71.93	72.22	14237
2017-11-27	72.70	72.99	71.21	71.82	74011
2017-11-28	72.27	73.16	71.67	72.83	51396
2017-11-29	73.15	75.36	72.18	74.85	43034
2017-11-30	75.29	75.29	73.31	74.25	50534
2017-12-01	74.37	75.20	71.58	75.20	41935
2017-12-04	76.76	76.76	75.28	75.75	35338
2017-12-05	76.03	76.52	75.07	75.86	44000
2017-12-06	75.39	76.24	74.31	74.90	34983
2017-12-07	75.00	75.99	74.35	74.90	29064
2017-12-08	75.15	75.15	71.71	71.77	64870
2017-12-11	72.29	72.50	71.03	71.38	32954
2017-12-12	71.73	72.01	70.71	71.19	42081
2017-12-13	71.33	73.19	71.15	71.60	41993
2017-12-14	71.70	73.33	71.50	72.68	52323
2017-12-15	73.00	75.09	72.95	74.37	74753
2017-12-18	75.28	76.59	74.50	76.22	45258
2017-12-19	76.27	77.45	75.68	77.13	36779
2017-12-20	77.69	78.62	77.00	77.54	47827
2017-12-21	77.76	79.20	77.50	78.67	43651
2017-12-22	79.20	80.47	78.90	80.27	47584
2017-12-26	80.32	80.32	78.24	78.87	23868
2017-12-27	78.47	78.80	76.89	78.38	22503
2017-12-28	78.77	79.32	77.90	79.18	29463
2017-12-29	79.56	79.56	78.03	78.24	36635
2018-01-02	78.90	79.11	77.86	78.87	43044
2018-01-03	78.55	79.00	76.66	77.46	43578
2018-01-04	77.89	78.37	76.09	76.56	32273
2018-01-05	76.40	76.95	75.11	76.80	44696
2018-01-08	76.80	77.14	75.00	75.47	52694
2018-01-09	75.87	78.00	75.66	77.38	73997
2018-01-10	77.05	78.35	76.48	78.35	54958
2018-01-11	78.55	79.93	77.56	79.68	32455
2018-01-12	79.60	81.12	78.94	81.00	68041
2018-01-16	81.77	82.97	81.00	81.39	66335
2018-01-17	81.99	81.99	78.44	78.93	64979
2018-01-18	78.74	79.79	77.80	78.13	44381
2018-01-19	77.73	80.23	77.60	80.01	53642
2018-01-22	79.94	80.37	78.65	79.45	38416
2018-01-23	79.37	80.86	79.09	80.64	67163
2018-01-24	80.80	82.51	80.46	80.49	47135
2018-01-25	80.91	80.91	79.51	80.67	36499
2018-01-26	81.04	81.62	79.42	80.17	42220
2018-01-29	79.80	81.51	78.88	80.54	34062
2018-01-30	80.64	81.13	80.18	80.81	21406
2018-01-31	81.11	81.11	79.71	80.25	25505
2018-02-01	79.73	81.60	79.41	81.07	16092
2018-02-02	80.67	80.67	78.79	78.93	28586
2018-02-05	77.98	79.20	73.28	74.75	90533
2018-02-06	72.85	75.96	70.55	74.55	122500
2018-02-07	74.55	77.55	74.53	77.08	32361
2018-02-08	77.20	78.93	74.70	74.71	37250
2018-02-09	75.45	77.26	73.32	75.11	28016
2018-02-12	75.85	76.55	73.78	75.11	35513
2018-02-13	74.70	76.84	74.70	75.65	20193
2018-02-14	76.17	80.25	76.17	80.25	52481
2018-02-15	80.88	81.84	79.40	81.63	44221
2018-02-16	81.50	82.73	80.01	81.58	30492
2018-02-20	81.45	81.55	79.77	80.02	25195
2018-02-21	80.30	83.53	80.30	82.74	37386
2018-02-22	83.15	83.34	82.04	82.59	37488
2018-02-23	83.05	83.11	81.23	82.45	25204
2018-02-26	82.94	82.94	82.08	82.19	22534
2018-02-27	82.28	82.70	78.91	79.33	48453
2018-02-28	79.55	79.92	76.06	76.06	32947
2018-03-01	76.12	78.45	75.45	78.25	51390
2018-03-02	77.50	80.49	76.12	79.44	44851
2018-03-05	78.91	81.20	78.79	80.67	30405
2018-03-06	81.05	82.00	79.23	81.09	27863
2018-03-07	80.22	82.80	80.22	82.12	40135
2018-03-08	84.00	92.57	82.31	90.43	70910
2018-03-09	91.00	91.00	84.97	85.36	68963
2018-03-12	85.00	86.46	83.52	85.54	49911
2018-03-13	86.10	87.21	85.36	86.15	62301
2018-03-14	86.65	88.77	85.87	86.98	33786
2018-03-15	87.11	88.28	86.74	87.02	41662
2018-03-16	86.79	89.80	86.79	88.14	51946
2018-03-19	88.11	89.37	85.47	87.94	38145
2018-03-20	88.08	88.24	85.46	85.61	28495
2018-03-21	85.85	88.79	85.43	87.66	20813
2018-03-22	86.76	88.79	86.15	87.57	55611
2018-03-23	87.61	87.61	83.80	84.10	39428
2018-03-26	85.41	85.91	83.74	85.45	30004
2018-03-27	85.75	86.12	83.80	83.80	28744
2018-03-28	84.21	87.25	84.00	86.89	53459
2018-03-29	87.42	88.20	86.82	87.02	45808
2018-04-02	86.66	87.30	82.76	84.20	58870
2018-04-03	84.29	87.44	83.80	85.69	41484
2018-04-04	84.33	86.77	84.20	85.14	39599
2018-04-05	85.91	87.79	85.00	86.45	29757
2018-04-06	85.83	87.05	84.74	86.56	80788
2018-04-09	86.85	87.23	84.64	85.02	73651
2018-04-10	85.86	86.27	84.96	85.25	23607
2018-04-11	84.93	85.44	83.47	83.72	20835
2018-04-12	84.65	85.75	84.27	84.90	23443
2018-04-13	85.36	85.36	83.26	83.80	34590
2018-04-16	84.23	85.50	84.23	85.32	20281
2018-04-17	85.50	86.71	84.80	85.68	19651
2018-04-18	85.71	87.52	85.71	86.80	30317
2018-04-19	86.56	89.50	86.18	89.34	37335
2018-04-20	88.96	90.92	88.96	90.40	61186
2018-04-23	90.82	91.78	90.23	90.84	41061
2018-04-24	91.38	92.27	90.07	90.41	32339
2018-04-25	91.02	92.31	87.55	88.14	29453
2018-04-26	88.37	89.25	87.29	87.42	24857
2018-04-27	87.61	88.23	85.99	86.14	27584
2018-04-30	86.54	87.07	85.51	85.51	26854
2018-05-01	85.24	87.79	83.44	87.47	23924
2018-05-02	87.30	90.91	87.30	89.20	34701
2018-05-03	88.75	88.82	85.70	86.30	34221
2018-05-04	86.10	87.91	86.10	87.14	19885
2018-05-07	87.42	89.19	87.42	88.45	15489
2018-05-08	88.31	89.25	88.06	88.57	25881
2018-05-09	88.97	89.45	88.28	89.01	41280
2018-05-10	89.50	91.85	88.60	89.66	37461
2018-05-11	90.42	91.20	87.38	88.37	35400
2018-05-14	87.91	90.15	87.91	88.75	22921
2018-05-15	88.58	91.31	88.18	89.56	16283
2018-05-16	89.96	91.67	89.90	91.02	26529
2018-05-17	91.46	92.71	91.13	91.69	22986
2018-05-18	92.35	92.65	90.01	90.71	28350
2018-05-21	91.15	91.64	89.51	91.42	42845
2018-05-22	91.70	92.83	91.09	92.25	48066
2018-05-23	91.93	92.19	90.51	91.06	45443
2018-05-24	91.27	92.81	90.37	92.68	36707
2018-05-25	92.50	93.51	91.70	92.23	22261
2018-05-29	91.64	93.11	90.55	90.97	17179
2018-05-30	91.40	93.50	91.40	92.64	45018
2018-05-31	92.50	94.14	91.90	93.51	41047
2018-06-01	94.36	94.79	93.22	93.88	24443
2018-06-04	94.53	95.97	94.35	94.54	32663
2018-06-05	94.70	94.95	92.78	93.03	36781
2018-06-06	92.75	93.52	92.02	93.34	51750
2018-06-07	93.33	93.55	92.35	92.35	24081
2018-06-08	92.25	93.12	91.60	91.65	20083
2018-06-11	92.05	92.38	90.97	91.89	43918
2018-06-12	91.95	92.39	90.76	91.28	17930
2018-06-13	91.47	91.66	89.76	90.61	51740
2018-06-14	91.03	91.24	89.27	90.67	36761
2018-06-15	90.61	93.07	89.56	92.39	61597
2018-06-18	92.25	94.07	92.25	93.51	25786
2018-06-19	93.00	94.90	93.00	94.29	27924
2018-06-20	94.48	95.36	94.19	95.26	23335
2018-06-21	94.98	95.86	93.70	94.77	27835
2018-06-22	94.30	95.48	93.44	94.38	112375
2018-06-25	94.28	94.49	91.66	92.19	28574
2018-06-26	92.40	94.12	90.83	93.55	32343
2018-06-27	93.62	93.63	90.40	90.59	33081
2018-06-28	90.66	90.87	89.71	89.80	37546
2018-06-29	90.14	90.39	89.11	89.48	37431
2018-07-02	89.13	92.30	89.01	92.10	34532
2018-07-03	92.56	92.56	90.69	91.28	20851
2018-07-05	92.11	93.72	91.79	92.70	36284
2018-07-06	92.70	93.87	91.21	92.94	28962
2018-07-09	93.71	95.50	92.42	94.90	34905
2018-07-10	94.85	95.66	93.20	93.97	34411
2018-07-11	93.17	95.22	93.17	94.45	24814
2018-07-12	94.72	94.88	93.67	93.98	11549
2018-07-13	94.03	94.52	93.27	93.75	14945
2018-07-16	93.68	94.67	93.68	94.50	17209
2018-07-17	94.18	95.09	93.62	93.89	19650
2018-07-18	93.86	94.83	93.63	94.21	31011
2018-07-19	94.32	95.10	93.54	94.75	21807
2018-07-20	94.95	95.44	93.06	95.29	26968
2018-07-23	95.29	96.94	94.62	96.06	26149
2018-07-24	96.60	98.19	95.33	97.13	18137
2018-07-25	96.89	97.90	94.95	97.25	64000
2018-07-26	97.11	99.11	95.08	98.52	28474
2018-07-27	98.52	99.03	97.22	97.64	52517
2018-07-30	97.39	97.50	94.66	94.79	51994
2018-07-31	95.17	95.17	93.50	94.29	34621
2018-08-01	94.48	95.10	92.09	93.05	20069
2018-08-02	92.88	93.79	92.86	93.75	33332
2018-08-03	93.90	95.20	92.27	92.58	30565
2018-08-06	92.30	92.34	89.30	89.61	63444
2018-08-07	89.40	89.42	87.95	88.35	74891
2018-08-08	88.32	93.24	88.05	92.93	62214
2018-08-09	92.25	93.80	84.18	84.28	76089
2018-08-10	84.24	84.84	80.87	81.34	45362
2018-08-13	81.46	81.46	78.26	78.88	63071
2018-08-14	78.81	79.55	76.38	76.91	106845
2018-08-15	76.31	79.21	76.25	76.97	69007
2018-08-16	77.40	77.78	75.03	76.83	81885
2018-08-17	76.51	77.15	75.09	76.73	90157
2018-08-20	76.73	78.83	76.68	78.46	47373
2018-08-21	78.28	79.18	76.55	76.74	45337
2018-08-22	76.80	81.21	76.75	80.75	85234
2018-08-23	80.83	81.04	78.99	80.03	37274
2018-08-24	80.31	80.31	79.11	79.50	66372
2018-08-27	79.63	80.07	79.11	79.14	48049
2018-08-28	79.42	80.36	77.27	77.55	27842
2018-08-29	77.55	78.56	77.16	77.67	28774
2018-08-30	77.43	78.50	77.29	77.53	22364
2018-08-31	77.27	77.79	76.80	77.07	32003
2018-09-04	76.88	77.78	76.33	77.15	51703
2018-09-05	76.70	77.31	76.21	77.10	32108
2018-09-06	77.09	77.59	76.06	76.83	43104
2018-09-07	76.65	78.60	76.19	78.24	37316
2018-09-10	78.56	80.14	78.47	80.00	41872
2018-09-11	79.62	80.72	79.50	79.81	36555
2018-09-12	79.64	80.05	78.05	78.42	27478
2018-09-13	78.93	78.94	78.18	78.50	22796
2018-09-14	78.55	80.03	77.58	78.72	28130
2018-09-17	78.60	78.75	77.66	78.23	24592
2018-09-18	78.40	79.31	77.08	77.10	46285
2018-09-19	77.27	78.50	76.46	77.93	25274
2018-09-20	77.85	79.37	77.45	78.56	29093
2018-09-21	78.58	80.50	78.58	80.32	98499
2018-09-24	79.72	79.72	76.36	77.05	29177
2018-09-25	77.28	77.47	75.76	75.82	30448
2018-09-26	75.96	76.24	73.36	73.90	39070
2018-09-27	73.94	75.16	73.35	73.82	25584
2018-09-28	73.72	74.37	72.08	72.18	76229
2018-10-01	72.24	73.04	68.67	69.30	47857
2018-10-02	69.21	70.80	69.09	70.43	51086
2018-10-03	70.49	72.08	69.98	71.74	31949
2018-10-04	71.66	71.66	69.67	70.78	31439
2018-10-05	70.77	72.13	70.10	70.74	40709
2018-10-08	70.54	72.55	70.50	72.17	19481
2018-10-09	72.15	72.45	71.07	71.07	33628
2018-10-10	71.07	72.50	70.72	70.73	42815
2018-10-11	70.61	71.91	70.03	70.03	28870
2018-10-12	71.05	71.05	67.49	68.99	36976
2018-10-15	68.81	70.67	68.81	69.89	38701
2018-10-16	70.40	71.77	69.85	71.39	30951
2018-10-17	71.26	71.94	69.28	71.25	26328
2018-10-18	71.17	71.17	69.10	69.64	32164
2018-10-19	69.12	70.22	66.05	66.53	50687
2018-10-22	66.55	67.39	64.69	66.97	53741
2018-10-23	66.12	68.15	65.64	67.73	34914
2018-10-24	67.58	68.76	66.02	66.02	56296
2018-10-25	66.35	68.01	65.52	67.90	22419
2018-10-26	66.95	68.71	65.71	67.72	37106
2018-10-29	68.30	69.00	66.80	67.08	31404
2018-10-30	67.18	68.96	65.89	68.76	25490
2018-10-31	69.38	70.00	68.31	69.84	46473
2018-11-01	70.26	74.19	69.15	72.67	44120
2018-11-02	73.02	73.66	71.08	71.80	30583
2018-11-05	71.98	73.44	71.19	72.00	16067
2018-11-06	71.89	72.76	71.68	72.67	9522
2018-11-07	72.67	72.67	70.13	72.13	27813
2018-11-08	73.64	75.86	72.00	75.16	33922
2018-11-09	74.98	75.48	72.10	72.52	31466
2018-11-12	72.45	72.93	70.80	70.80	20963
2018-11-13	71.08	72.55	71.08	71.93	18014
2018-11-14	72.00	72.81	67.25	67.81	51629
2018-11-15	67.72	68.31	66.49	67.21	20549
2018-11-16	67.06	68.57	66.75	67.75	21565
2018-11-19	67.75	68.65	66.10	67.02	46551
2018-11-20	66.49	67.00	65.00	65.01	18361
2018-11-21	65.49	66.82	64.55	65.02	27286
2018-11-23	65.11	66.92	65.11	66.41	9367
2018-11-26	66.96	68.15	66.28	67.69	17349
2018-11-27	67.33	68.09	64.51	65.01	21663
2018-11-28	65.17	68.84	63.40	67.52	43164
2018-11-29	66.93	67.59	65.76	66.03	20839
2018-11-30	66.12	67.10	65.24	66.06	58192
2018-12-03	67.00	67.02	64.61	66.35	38478
2018-12-04	66.35	66.52	61.80	61.83	47772
2018-12-06	61.34	63.61	60.80	63.27	38361
2018-12-07	63.22	63.22	59.71	60.57	24855
2018-12-10	60.77	61.55	59.50	60.79	45495
2018-12-11	61.63	61.76	58.34	59.29	39397
2018-12-12	60.23	60.33	58.73	58.80	58603
2018-12-13	59.06	59.41	56.43	57.21	32347
2018-12-14	56.65	58.81	55.64	57.22	35794
2018-12-17	56.75	58.59	56.17	56.71	38296
2018-12-18	57.27	58.47	56.56	57.93	55197
2018-12-19	58.36	59.89	56.43	56.54	56918
2018-12-20	56.83	58.52	56.71	57.80	69694
2018-12-21	57.74	59.56	57.20	58.81	88180
2018-12-24	58.43	58.61	57.03	57.83	39383
2018-12-26	58.24	59.74	56.46	59.42	42994
2018-12-27	58.57	60.25	57.80	60.12	75179
2018-12-28	60.41	61.23	59.50	61.09	38189
2018-12-31	61.73	61.73	59.66	60.44	27084
2019-01-02	59.53	62.67	59.53	62.67	39244
2019-01-03	62.17	63.29	61.80	62.55	30546
2019-01-04	63.50	66.22	63.50	65.21	28060
2019-01-07	65.22	66.79	64.23	65.76	17184
2019-01-08	66.37	68.12	66.37	67.03	17410
2019-01-09	67.62	69.22	67.55	68.05	18521
2019-01-10	67.90	69.00	67.40	67.71	18577
2019-01-11	67.49	69.48	66.97	68.67	17374
2019-01-14	68.50	70.54	68.14	68.14	27047
2019-01-15	68.41	69.29	66.74	68.57	17933
2019-01-16	68.88	69.83	68.25	69.68	21340
2019-01-17	69.56	71.80	69.56	71.73	36235
2019-01-18	71.79	73.85	71.27	72.33	31154
2019-01-22	71.87	73.37	70.00	70.82	40417
2019-01-23	71.23	71.91	70.87	70.87	15283
2019-01-24	70.89	70.90	69.73	70.57	25297
2019-01-25	70.89	71.36	70.31	70.95	20119
2019-01-28	70.21	72.07	69.94	71.91	30549
2019-01-29	71.87	73.75	69.91	69.91	20215
2019-01-30	70.43	72.50	70.43	72.32	22906
2019-01-31	72.33	72.33	70.03	70.75	30751
2019-02-01	70.64	72.45	70.58	71.78	7876
2019-02-04	71.48	73.22	71.09	72.49	21714
2019-02-05	72.55	72.87	71.21	72.46	11732
2019-02-06	73.20	73.20	70.64	71.38	15956
2019-02-07	72.02	72.02	70.56	70.57	11880
2019-02-08	70.32	70.93	67.95	70.43	25470
2019-02-11	70.55	70.64	69.55	69.55	8996
2019-02-12	69.98	71.29	69.21	70.66	22844
2019-02-13	70.66	71.31	70.06	70.26	23442
2019-02-14	70.01	70.39	69.47	69.51	24439
2019-02-15	69.90	73.00	69.86	72.48	31585
2019-02-19	72.75	73.76	71.83	73.38	24238
2019-02-20	73.47	73.56	72.62	73.24	27620
2019-02-21	73.40	73.40	69.19	71.71	41712
2019-02-22	73.63	82.35	72.03	81.05	104319
2019-02-25	81.98	84.16	80.28	81.07	43224
2019-02-26	81.22	83.95	79.95	82.86	39495
2019-02-27	82.86	83.16	81.48	82.76	24726
2019-02-28	82.25	83.23	81.80	81.87	44769
2019-03-01	82.87	82.87	81.24	82.16	24218
2019-03-04	82.16	82.75	80.19	80.61	29360
2019-03-05	80.39	80.93	79.49	80.52	18219
2019-03-06	80.22	80.42	77.65	77.66	37089
2019-03-07	77.73	77.87	75.03	75.41	20035
2019-03-08	75.35	76.89	75.35	76.50	27530
2019-03-11	76.05	78.49	76.01	77.07	25174
2019-03-12	77.68	78.34	76.40	77.70	18487
2019-03-13	77.89	78.36	77.36	77.03	30421
2019-03-14	76.76	78.24	76.76	78.03	29603
2019-03-15	78.03	79.61	77.03	77.91	80028
2019-03-18	77.98	79.55	77.75	78.05	36451
2019-03-19	78.44	78.44	76.00	76.35	14551
2019-03-20	75.91	76.82	74.30	74.57	29923
2019-03-21	74.24	75.47	72.12	72.45	52243
2019-03-22	72.09	72.52	68.15	69.37	40835
2019-03-25	69.41	71.70	69.38	71.52	39296
2019-03-26	72.15	73.60	71.08	72.55	38988
2019-03-27	73.15	74.56	71.96	73.84	33276
2019-03-28	73.86	74.47	71.44	73.26	37019
2019-03-29	73.75	74.07	71.57	72.43	57314
2019-04-01	73.00	75.42	72.54	74.61	42444
2019-04-02	74.60	74.60	72.51	73.67	76853
2019-04-03	74.15	75.07	73.10	73.98	39059
2019-04-04	73.99	75.35	73.99	74.92	26773
2019-04-05	75.17	76.00	74.30	75.83	44901
2019-04-08	75.54	76.22	75.28	75.56	37630
2019-04-09	75.63	75.63	73.90	74.45	42058
2019-04-10	74.86	75.74	74.12	75.73	61665
2019-04-11	75.94	77.41	75.83	77.03	27169
2019-04-12	77.65	78.59	75.70	76.56	29111
2019-04-15	76.70	77.41	74.71	75.64	47757
2019-04-16	75.62	77.43	74.75	77.19	27964
2019-04-17	77.47	77.86	76.22	77.15	21330
2019-04-18	76.72	76.72	74.89	74.90	24156
2019-04-22	74.88	74.88	73.59	74.22	28958
2019-04-23	73.93	76.52	73.93	75.61	50750
2019-04-24	75.62	76.86	74.60	76.47	29079
2019-04-25	76.53	76.53	74.86	75.47	27137
2019-04-26	75.43	76.33	74.76	76.33	25373
2019-04-29	76.81	78.59	76.81	78.27	50740
2019-04-30	78.37	78.84	76.18	76.48	67232
2019-05-01	76.71	77.53	75.88	77.37	39244
2019-05-02	76.91	78.12	75.69	78.01	40022
2019-05-03	78.12	81.98	77.60	80.75	96617
2019-05-06	80.19	81.50	78.86	79.80	60687
2019-05-07	79.29	79.76	77.47	78.44	50102
2019-05-08	78.24	78.85	77.06	78.40	39145
2019-05-09	77.57	77.72	73.64	74.94	56619
2019-05-10	74.61	76.35	74.12	76.34	23940
2019-05-13	74.83	76.07	72.22	72.77	32136
2019-05-14	73.00	75.04	71.97	73.89	36575
2019-05-15	73.20	74.84	72.62	73.31	29947
2019-05-16	73.54	74.87	73.00	73.71	23013
2019-05-17	73.02	74.07	72.03	72.95	29046
2019-05-20	72.36	73.46	72.09	73.13	31483
2019-05-21	73.65	75.13	73.35	74.72	17982
2019-05-22	74.32	74.47	72.84	73.04	17358
2019-05-23	72.18	72.18	70.30	70.40	23575
2019-05-24	70.85	71.47	69.97	71.44	28524
2019-05-28	71.42	71.42	69.10	69.85	51010
2019-05-29	69.54	70.96	69.33	70.64	27088
2019-05-30	70.78	71.13	68.70	69.71	47579
2019-05-31	68.90	69.33	67.26	68.43	47502
2019-06-03	68.91	70.34	68.48	69.96	37437
2019-06-04	70.64	72.13	70.15	71.82	42700
2019-06-05	71.74	72.68	69.41	69.54	49291
2019-06-06	69.61	70.55	68.57	70.38	28511
2019-06-07	70.63	70.88	69.52	70.36	29199
2019-06-10	70.77	71.77	70.77	70.97	35079
2019-06-11	71.42	72.58	70.37	71.14	24354
2019-06-12	70.97	71.70	70.78	70.97	31358
2019-06-13	71.17	71.81	70.61	71.29	32739
2019-06-14	71.12	72.46	70.64	71.55	47840
2019-06-17	71.71	72.99	71.71	72.30	26959
2019-06-18	72.79	72.85	71.06	71.64	42602
2019-06-19	71.19	72.76	71.00	71.67	52765
2019-06-20	72.05	72.05	70.69	71.24	36689
2019-06-21	71.00	71.73	70.28	70.28	71109
2019-06-24	70.11	70.42	68.10	68.22	43454
2019-06-25	68.25	68.86	67.22	68.12	33685
2019-06-26	68.20	69.68	68.20	68.81	32120
2019-06-27	68.90	71.89	68.58	71.75	56311
2019-06-28	72.13	73.62	71.72	72.66	94708
2019-07-01	73.66	74.28	72.08	72.59	46447
2019-07-02	72.59	72.90	70.26	71.17	42406
2019-07-03	71.46	72.16	70.94	71.41	21489
2019-07-05	71.36	73.22	70.49	73.22	46431
2019-07-08	72.80	74.10	72.37	73.95	58185
2019-07-09	73.68	74.43	72.43	73.19	55921
2019-07-10	73.43	74.32	72.74	73.44	49922
2019-07-11	73.55	73.98	72.80	73.26	45886
2019-07-12	73.67	75.12	72.99	75.02	36389
2019-07-15	75.22	75.22	73.64	74.35	67274
2019-07-16	74.32	75.16	73.92	74.22	31096
2019-07-17	74.17	74.43	73.72	73.89	33818
2019-07-18	73.89	76.06	73.86	75.40	41999
2019-07-19	75.09	75.60	73.74	74.07	40080
2019-07-22	74.22	74.22	72.05	72.33	28312
2019-07-23	72.77	73.92	72.15	73.75	34313
2019-07-24	73.59	75.49	73.17	75.19	32994
2019-07-25	75.00	75.15	73.33	73.51	18778
2019-07-26	73.79	75.88	73.69	75.72	23022
2019-07-29	75.84	76.92	75.26	76.30	33311
2019-07-30	75.62	78.11	75.56	78.00	42005
2019-07-31	77.98	78.77	77.27	77.27	42467
2019-08-01	79.00	83.55	78.61	81.77	79743
2019-08-02	81.72	81.93	75.37	78.31	57454
2019-08-05	77.04	77.09	74.53	76.74	45301
2019-08-06	77.19	78.33	75.05	75.36	57860
2019-08-07	74.39	75.00	73.09	74.92	53897
2019-08-08	75.72	78.16	74.92	77.69	42009
2019-08-09	77.16	78.54	76.24	77.60	35970
2019-08-12	77.37	77.37	75.23	76.27	35424
2019-08-13	76.40	77.90	76.40	76.97	34586
2019-08-14	75.54	76.05	74.79	75.38	52824
2019-08-15	75.66	76.58	75.12	75.39	41569
2019-08-16	76.00	78.50	76.00	77.96	48781
2019-08-19	79.06	80.16	78.40	80.06	54063
2019-08-20	79.90	80.24	78.02	80.07	55524
2019-08-21	80.97	81.50	80.03	81.23	63191
2019-08-22	81.65	83.13	81.49	82.69	42279
2019-08-23	82.12	82.81	79.33	79.80	50397
2019-08-26	80.59	81.38	80.04	81.16	26196
2019-08-27	81.86	82.08	79.07	79.48	45248
2019-08-28	79.11	81.35	78.64	81.18	53109
2019-08-29	82.17	83.33	81.72	82.29	49190
2019-08-30	82.78	83.62	81.36	82.35	54483
2019-09-03	81.90	81.90	79.75	80.08	32740
2019-09-04	80.85	80.85	79.10	79.92	40606
2019-09-05	81.12	82.76	80.98	81.33	42495
2019-09-06	81.19	82.06	80.46	80.57	23138
2019-09-09	81.05	84.51	80.50	83.94	45003
2019-09-10	83.94	84.58	83.02	83.06	50337
2019-09-11	83.79	85.21	83.00	84.53	74857
2019-09-12	84.34	85.73	83.61	84.41	57821
2019-09-13	84.79	87.67	84.79	87.00	98906
2019-09-16	86.56	87.50	86.02	86.27	56168
2019-09-17	85.86	85.86	83.73	84.17	47659
2019-09-18	83.60	84.35	81.88	83.06	60873
2019-09-19	82.65	85.49	82.41	83.20	32717
2019-09-20	83.21	84.20	81.64	81.84	132292
2019-09-23	82.14	82.75	80.85	82.35	54787
2019-09-24	82.15	84.51	82.10	83.52	65774
2019-09-25	83.34	85.24	82.79	84.61	50403
2019-09-26	84.32	84.45	83.09	83.20	37932
2019-09-27	83.29	83.60	81.57	82.12	33469
2019-09-30	82.69	82.69	81.14	81.66	36293
2019-10-01	82.09	83.45	80.78	80.79	71148
2019-10-02	80.14	80.95	79.39	79.93	38695
2019-10-03	79.72	80.10	78.53	79.48	31975
2019-10-04	79.65	81.03	79.61	80.96	37867
2019-10-07	80.59	81.99	80.10	81.21	31494
2019-10-08	80.45	81.18	79.25	80.87	47334
2019-10-09	81.66	81.80	78.88	80.13	27137
2019-10-10	80.50	81.68	79.94	80.44	45915
2019-10-11	81.90	82.90	81.89	81.89	27620
2019-10-14	81.73	82.45	80.91	81.89	63505
2019-10-15	82.09	83.89	81.64	83.68	24315
2019-10-16	83.47	84.34	82.88	83.76	21434
2019-10-17	84.21	85.12	83.95	84.77	40661
2019-10-18	84.37	85.41	84.37	85.06	23932
2019-10-21	85.70	86.95	85.29	86.28	32734
2019-10-22	86.17	86.97	85.41	85.41	29339
2019-10-23	85.38	85.90	84.36	84.64	14423
2019-10-24	84.84	84.84	83.56	84.19	29036
2019-10-25	84.13	85.20	83.63	84.36	16537
2019-10-28	84.69	85.98	84.69	85.33	17695
2019-10-29	85.24	85.66	84.61	84.98	15248
2019-10-30	84.53	84.87	82.70	84.57	22545
2019-10-31	84.35	84.87	82.81	84.69	32693
2019-11-01	85.08	86.79	84.75	86.62	32582
2019-11-04	87.23	88.46	86.81	87.65	29776
2019-11-05	87.87	88.42	87.11	87.35	43881
2019-11-06	86.00	86.18	81.14	81.68	57992
2019-11-07	82.25	85.30	82.25	83.25	64908
2019-11-08	83.10	84.59	82.33	83.90	38410
2019-11-11	83.40	83.40	81.40	81.95	35550
2019-11-12	82.00	82.97	81.48	81.89	31085
2019-11-13	81.53	83.14	81.00	82.34	78780
2019-11-14	82.02	82.75	81.55	82.05	53411
2019-11-15	82.52	83.29	81.11	82.68	80136
2019-11-18	83.04	83.70	82.30	83.03	38548
2019-11-19	83.26	83.75	82.39	82.94	37692
2019-11-20	82.59	83.38	81.04	81.06	47804
2019-11-21	81.25	81.71	80.46	80.86	54321
2019-11-22	81.02	81.51	80.80	81.17	33530
2019-11-25	81.50	83.93	81.46	83.57	38079
2019-11-26	83.63	83.96	82.54	82.54	21888
2019-11-27	82.80	83.10	82.13	82.29	32089
2019-11-29	82.20	83.48	81.76	83.05	15016
2019-12-02	83.11	83.11	81.35	81.40	41493
2019-12-03	80.69	81.31	80.12	81.09	41726
2019-12-04	81.53	82.91	80.92	82.13	34454
2019-12-05	82.41	83.20	81.60	82.77	82587
2019-12-06	83.84	84.12	82.32	82.58	63234
2019-12-09	82.51	83.00	82.00	82.36	49485
2019-12-10	81.89	82.93	81.63	82.27	50876
2019-12-11	82.41	83.50	81.86	83.10	75030
2019-12-12	83.22	83.77	82.41	82.38	58207
2019-12-13	82.34	82.44	80.68	81.28	47052
2019-12-16	81.92	82.53	81.73	82.24	69556
2019-12-17	82.47	83.95	82.25	83.85	87125
2019-12-18	84.15	85.58	83.99	84.83	46164
2019-12-19	85.27	86.30	85.01	86.14	69352
2019-12-20	86.50	86.64	85.85	86.38	112099
2019-12-23	86.55	87.00	83.45	84.76	58570
2019-12-24	84.92	85.02	84.20	84.20	33371
2019-12-26	84.37	85.00	84.28	84.74	33620
2019-12-27	85.00	85.00	83.73	84.23	27696
2019-12-30	84.17	84.59	83.26	83.99	43736
2019-12-31	83.83	84.57	83.45	83.50	27115
2020-01-02	83.77	83.77	82.13	83.37	33586
2020-01-03	82.29	83.52	82.29	83.32	30543
2020-01-06	82.74	83.79	82.46	83.40	24649
2020-01-07	83.13	83.47	82.56	83.09	26273
2020-01-08	82.95	83.62	82.56	82.96	60080
2020-01-09	83.37	83.63	82.01	82.50	50555
2020-01-10	82.33	82.66	81.51	82.12	30944
2020-01-13	82.06	82.34	81.57	82.22	23830
2020-01-14	82.06	82.53	81.63	81.81	25150
2020-01-15	81.58	82.22	81.27	82.13	30140
2020-01-16	82.73	83.73	82.47	83.55	26205
2020-01-17	84.13	84.13	82.37	82.70	24315
2020-01-21	82.43	82.45	81.51	81.85	40649
2020-01-22	82.20	82.86	81.79	82.72	32423
2020-01-23	82.42	82.83	81.51	81.86	38691
2020-01-24	81.88	81.92	80.36	81.09	23777
2020-01-27	79.95	80.45	79.93	80.05	37367
2020-01-28	80.80	81.17	80.26	80.62	56189
2020-01-29	80.88	80.88	78.50	78.56	47461
2020-01-30	77.95	78.44	75.96	77.32	45196
2020-01-31	76.96	76.96	75.85	76.30	40428
2020-02-03	76.65	76.65	75.03	75.44	49938
2020-02-04	76.27	76.35	72.98	73.09	81541
2020-02-05	73.85	74.80	73.78	74.52	63027
2020-02-06	74.95	75.26	73.12	73.28	36693
2020-02-07	73.00	73.16	71.97	72.40	51293
2020-02-10	72.42	73.34	71.30	73.29	51367
2020-02-11	73.49	74.28	72.50	72.97	42333
2020-02-12	73.47	73.47	72.19	72.40	29822
2020-02-13	72.18	73.26	71.98	72.79	38613
2020-02-14	72.92	72.92	71.48	72.26	43787
2020-02-18	73.83	75.54	73.36	75.24	51585
2020-02-19	75.99	75.99	72.55	72.78	52666
2020-02-20	72.53	73.54	72.23	72.31	30977
2020-02-21	72.30	72.53	71.69	71.98	30924
2020-02-24	70.59	71.71	70.00	71.40	48948
2020-02-25	71.66	72.15	68.50	69.31	46182
2020-02-26	71.31	76.56	71.31	74.87	74079
2020-02-27	73.53	74.34	72.10	73.00	58977
2020-02-28	71.27	75.06	70.87	75.06	112736
2020-03-02	75.01	77.10	73.79	75.20	69873
2020-03-03	75.13	77.50	74.23	75.16	84947
2020-03-04	76.19	76.19	73.80	75.01	42291
2020-03-05	73.88	74.25	71.11	72.44	53465
2020-03-06	71.27	73.22	70.66	72.60	60139
2020-03-09	70.60	72.26	68.22	70.25	98290
2020-03-10	72.16	72.81	68.67	70.86	106525
2020-03-11	69.18	69.74	65.78	66.04	77206
2020-03-12	55.00	60.33	55.00	55.32	126284
2020-03-13	58.34	59.02	54.04	56.32	101938
2020-03-16	51.19	53.85	50.01	50.83	86566
2020-03-17	51.93	55.90	49.71	55.82	84430
2020-03-18	52.05	53.54	49.01	49.80	72161
2020-03-19	49.96	52.86	48.52	51.92	95889
2020-03-20	52.12	52.58	42.79	43.02	161023
2020-03-23	44.02	47.50	40.05	45.92	89374
2020-03-24	46.92	50.32	46.27	49.83	101073
2020-03-25	50.83	53.25	49.00	50.47	96217
2020-03-26	51.39	57.79	51.39	56.57	72069
2020-03-27	54.40	56.75	53.83	54.12	57096
2020-03-30	54.79	56.05	53.30	54.50	57711
2020-03-31	54.36	55.63	53.81	55.63	68902
2020-04-01	53.46	54.30	51.26	52.25	53312
2020-04-02	51.65	54.24	51.65	53.38	40043
2020-04-03	53.05	53.05	49.23	49.62	52651
2020-04-06	52.11	55.51	51.99	53.53	92315
2020-04-07	55.00	57.95	54.03	54.81	81351
2020-04-08	55.35	58.74	54.75	57.68	56305
2020-04-09	59.88	63.82	59.88	63.10	64477
2020-04-13	61.97	62.22	57.50	58.32	66648
2020-04-14	59.61	60.77	55.81	57.21	65906
2020-04-15	54.94	57.25	53.53	54.43	54883
2020-04-16	54.54	55.09	51.07	52.72	72942
2020-04-17	55.06	57.55	54.87	57.17	51506
2020-04-20	57.17	59.35	55.97	58.17	55168
2020-04-21	56.50	57.48	55.37	56.77	41875
2020-04-22	58.49	58.49	56.10	56.31	33118
2020-04-23	56.84	58.19	56.51	56.72	36639
2020-04-24	57.00	59.25	56.36	58.56	39056
2020-04-27	59.11	62.13	58.75	61.00	53747
2020-04-28	62.05	62.70	60.51	61.15	44067
2020-04-29	63.59	68.04	62.44	66.49	58040
2020-04-30	65.21	67.47	63.69	66.63	80043
2020-05-01	65.66	67.56	62.40	63.67	88158
2020-05-04	62.96	64.20	60.83	62.28	55905
2020-05-05	63.96	65.07	60.25	60.82	67373
2020-05-06	61.59	61.59	59.50	60.73	44532
2020-05-07	61.77	61.90	59.80	60.07	50121
2020-05-08	62.48	64.04	61.45	63.39	59899
2020-05-11	63.40	63.60	60.37	61.20	61835
2020-05-12	60.29	61.97	57.29	57.50	73856
2020-05-13	57.00	57.28	54.11	55.67	80262
2020-05-14	54.20	57.42	52.27	57.18	73284
2020-05-15	57.00	58.65	56.82	58.07	40187
2020-05-18	60.70	62.06	59.57	59.73	79121
2020-05-19	59.72	61.27	58.51	58.59	54965
2020-05-20	61.13	63.11	60.67	62.99	70685
2020-05-21	63.51	64.29	62.82	62.94	46908
2020-05-22	63.13	63.25	61.70	63.17	29181
2020-05-26	65.65	66.30	63.84	64.34	60231
2020-05-27	66.39	68.44	64.62	67.72	51821
2020-05-28	68.44	68.44	65.47	65.47	45659
2020-05-29	64.90	64.90	63.54	64.13	46570
2020-06-01	64.56	65.89	63.04	64.43	45135
2020-06-02	65.27	66.70	64.55	64.87	37103
2020-06-03	66.25	69.49	65.95	68.23	59748
2020-06-04	67.67	69.72	67.33	68.44	59730
2020-06-05	71.66	74.68	71.44	73.75	65611
2020-06-08	75.25	76.47	73.53	75.05	52558
2020-06-09	74.00	74.30	71.22	72.43	58170
2020-06-10	72.24	72.62	69.20	70.15	53065
2020-06-11	68.00	68.00	64.34	63.55	93861
2020-06-12	66.67	66.88	63.17	65.50	55455
2020-06-15	64.03	68.94	63.86	68.29	59671
2020-06-16	70.54	71.17	67.34	69.25	63901
2020-06-17	69.19	69.25	66.05	66.83	42716
2020-06-18	65.86	68.18	65.67	66.62	32909
2020-06-19	67.42	67.79	65.12	67.29	148776
2020-06-22	66.53	67.01	65.31	66.55	27835
2020-06-23	67.86	67.86	65.17	65.17	31804
2020-06-24	64.49	64.63	61.49	62.35	46798
2020-06-25	61.65	63.85	61.65	63.63	30495
2020-06-26	63.00	63.00	59.78	59.93	87125
2020-06-29	61.22	62.59	59.90	62.23	46897
2020-06-30	62.13	64.59	62.13	64.01	43009
2020-07-01	64.23	64.29	61.87	62.47	50767
2020-07-02	64.08	64.46	61.45	61.88	35118
2020-07-06	63.28	63.28	60.66	61.80	31278
2020-07-07	61.47	61.72	60.07	60.30	53017
2020-07-08	60.30	61.41	59.12	59.99	43886
2020-07-09	59.83	59.83	57.06	57.75	66218
2020-07-10	57.87	61.15	57.77	61.06	34145
2020-07-13	62.11	62.11	60.39	60.73	59387
2020-07-14	60.45	61.29	58.82	59.40	42927
2020-07-15	61.23	62.66	60.62	62.30	40046
2020-07-16	61.90	62.74	60.74	61.42	23566
2020-07-17	61.12	61.55	60.38	60.96	29670
2020-07-20	60.67	61.03	59.25	59.36	34577
2020-07-21	60.18	62.26	60.18	61.48	30074
2020-07-22	60.63	61.31	60.05	60.53	22503
2020-07-23	60.61	61.72	60.48	61.53	25065
2020-07-24	61.60	61.60	60.11	60.28	24614
2020-07-27	60.02	60.48	58.92	60.08	33156
2020-07-28	59.81	61.58	59.63	60.33	24567
2020-07-29	60.50	61.83	60.14	61.53	31839
2020-07-30	60.24	60.40	59.10	60.03	27396
2020-07-31	59.23	60.28	58.25	59.51	48519
2020-08-03	59.82	60.45	59.14	60.14	27393
2020-08-04	60.40	60.40	59.55	60.21	33507
2020-08-05	60.89	61.17	60.19	61.07	23546
2020-08-06	61.23	62.40	60.95	61.86	32991
2020-08-07	61.48	63.69	61.48	63.45	38518
2020-08-10	64.00	66.11	64.00	65.28	41431
2020-08-11	66.29	71.91	66.29	68.99	80508
2020-08-12	70.14	70.20	65.86	67.20	54105
2020-08-13	66.65	68.61	66.50	68.50	53796
2020-08-14	68.25	70.77	67.76	70.50	61273
2020-08-17	70.65	70.65	69.26	70.46	47772
2020-08-18	70.46	70.46	68.50	68.79	50866
2020-08-19	69.04	70.48	68.82	69.61	65440
2020-08-20	68.70	69.06	66.98	67.22	48302
2020-08-21	67.00	67.51	65.69	67.23	61893
2020-08-24	68.05	68.84	67.02	68.13	31177
2020-08-25	68.73	69.15	67.22	68.90	62676
2020-08-26	68.79	68.79	67.22	67.38	36380
2020-08-27	67.68	69.37	67.68	68.27	46059
2020-08-28	69.00	69.29	67.71	69.28	34784
2020-08-31	69.75	69.75	68.15	68.15	62203
2020-09-01	67.85	69.78	67.40	69.73	42158
2020-09-02	69.34	71.65	69.32	71.45	61340
2020-09-03	71.29	73.42	71.19	71.38	60336
2020-09-04	73.01	73.14	70.38	71.23	30998
2020-09-08	71.29	71.29	69.17	69.48	51740
2020-09-09	70.05	70.06	68.07	68.09	45287
2020-09-10	68.68	68.95	67.07	68.34	50430
2020-09-11	68.19	68.19	66.03	66.81	72371
2020-09-14	67.47	69.19	67.47	67.89	49067
2020-09-15	68.43	68.43	66.73	66.84	45929
2020-09-16	66.89	68.19	65.81	67.35	71198
2020-09-17	66.49	66.96	65.89	66.02	53403
2020-09-18	66.37	66.44	64.78	65.30	163292
2020-09-21	64.20	64.24	61.91	63.40	81259
2020-09-22	63.12	64.17	62.28	63.84	60194
2020-09-23	64.10	65.11	62.28	62.29	64108
2020-09-24	62.30	64.35	61.79	63.82	49792
2020-09-25	63.58	64.88	62.99	64.64	56435
2020-09-28	65.40	66.93	65.12	65.19	61363
2020-09-29	65.23	65.23	62.81	63.78	45317
2020-09-30	64.09	64.98	63.19	63.66	47872
2020-10-01	63.67	64.81	62.75	64.70	50959
2020-10-02	63.69	65.82	63.51	65.69	35772
2020-10-05	66.13	66.92	65.71	66.66	34261
2020-10-06	67.34	68.81	67.02	67.32	63680
2020-10-07	68.32	68.50	67.14	67.24	41704
2020-10-08	67.90	68.44	67.27	67.74	27098
2020-10-09	68.36	68.46	66.61	67.53	50435
2020-10-12	67.40	68.59	67.03	68.37	37972
2020-10-13	68.01	68.01	66.68	67.61	31185
2020-10-14	67.76	68.65	67.04	67.04	18368
2020-10-15	66.47	68.71	66.28	67.98	52260
2020-10-16	68.01	69.37	66.55	69.32	55373
2020-10-19	69.30	70.24	68.57	68.69	36572
2020-10-20	69.39	69.82	69.02	69.40	37455
2020-10-21	68.55	69.40	68.46	68.56	34241
2020-10-22	69.09	69.97	68.52	68.84	49793
2020-10-23	69.43	69.68	68.51	69.18	45411
2020-10-26	68.47	69.43	68.08	68.99	48609
2020-10-27	68.97	69.60	66.35	66.47	34155
2020-10-28	66.00	66.20	63.51	63.90	52712
2020-10-29	63.54	65.39	62.57	64.81	33372
2020-10-30	64.69	65.27	64.12	64.59	36384
2020-11-02	65.62	66.86	65.22	65.60	71814
2020-11-03	66.81	67.45	65.22	65.61	65391
2020-11-04	64.11	65.94	63.04	64.06	63578
2020-11-05	64.14	66.87	64.14	65.39	47391
2020-11-06	65.50	65.93	64.52	64.55	37082
2020-11-09	67.82	70.69	67.63	69.75	108217
2020-11-10	70.98	72.32	68.33	70.57	85820
2020-11-11	70.65	71.86	67.27	68.35	52842
2020-11-12	67.53	68.01	65.51	66.53	52080
2020-11-13	67.07	67.98	66.56	67.47	41332
2020-11-16	69.30	70.50	68.54	70.39	53891
2020-11-17	69.45	70.00	68.72	69.74	66422
2020-11-18	70.00	70.39	68.88	68.92	46915
2020-11-19	68.62	68.90	67.43	68.61	35981
2020-11-20	68.16	68.38	66.80	67.66	42859
2020-11-23	67.94	69.07	67.94	68.20	41682
2020-11-24	69.28	71.50	69.26	70.45	72709
2020-11-25	70.19	70.36	68.98	69.34	47343
2020-11-27	69.55	69.55	67.56	68.94	25104
2020-11-30	68.55	68.94	67.53	67.70	49473
2020-12-01	68.74	70.54	68.73	70.07	66566
2020-12-02	70.05	70.14	68.50	68.89	38107
2020-12-03	69.17	70.39	68.50	69.93	62667
2020-12-04	70.25	71.36	70.25	71.26	43434
2020-12-07	71.58	72.93	71.00	71.90	49561
2020-12-08	71.41	74.43	71.41	73.87	66112
2020-12-09	74.45	75.67	74.03	75.35	64396
2020-12-10	75.07	76.45	75.00	76.30	66317
2020-12-11	75.59	77.04	75.44	75.66	60613
2020-12-14	76.08	77.21	76.08	76.12	88127
2020-12-15	76.92	76.99	73.15	74.02	60996
2020-12-16	73.99	74.26	72.64	73.03	68149
2020-12-17	73.13	73.13	71.92	72.21	52146
2020-12-18	72.29	73.53	71.66	73.52	159983
2020-12-21	72.82	72.95	71.01	72.88	76758
2020-12-22	72.76	73.37	71.72	72.15	47430
2020-12-23	72.82	75.29	72.33	74.55	62950
2020-12-24	75.20	75.20	73.26	73.85	12734
2020-12-28	74.39	76.10	74.01	74.58	37428
2020-12-29	74.48	74.55	72.98	73.27	29360
2020-12-30	73.17	75.34	73.17	74.13	34507
2020-12-31	74.26	74.79	73.47	74.25	30179
2021-01-04	74.49	75.42	73.14	74.76	49709
2021-01-05	74.66	77.52	74.24	76.14	54076
2021-01-06	78.13	83.06	78.13	80.55	108083
2021-01-07	81.19	81.86	78.58	79.06	41064
2021-01-08	79.47	79.47	76.98	78.16	29027
2021-01-11	78.18	80.49	78.15	80.17	41997
2021-01-12	80.38	81.20	79.82	81.12	45841
2021-01-13	80.97	81.15	77.04	77.85	40923
2021-01-14	78.36	80.43	78.36	80.36	51232
2021-01-15	79.25	80.48	78.25	80.43	41095
2021-01-19	80.83	80.94	79.32	79.77	40263
2021-01-20	80.14	80.26	77.97	78.53	39796
2021-01-21	78.53	80.13	77.25	79.86	37055
2021-01-22	78.95	79.79	78.50	79.50	30246
2021-01-25	78.63	79.48	77.01	79.17	32143
2021-01-26	79.39	79.39	77.44	78.15	24135
2021-01-27	77.36	77.36	74.50	75.94	44002
2021-01-28	76.82	76.99	75.94	76.83	39642
2021-01-29	76.47	76.98	75.94	76.00	36421
2021-02-01	76.34	78.02	76.15	77.70	37499
2021-02-02	78.67	78.67	77.39	77.78	44711
2021-02-03	77.75	77.79	75.71	76.86	51358
2021-02-04	76.45	77.84	76.45	77.84	35887
2021-02-05	78.52	80.38	78.20	80.03	56732
2021-02-08	80.85	82.82	80.85	82.42	57709
2021-02-09	82.04	82.74	81.39	82.54	36596
2021-02-10	82.09	83.38	81.26	82.47	66243
2021-02-11	82.68	84.21	82.56	83.63	69590
2021-02-12	83.63	84.69	83.02	84.10	31736
2021-02-16	84.66	84.94	83.34	83.53	35213
2021-02-17	83.01	84.40	83.01	84.00	44414
2021-02-18	83.57	84.97	83.49	84.42	58736
2021-02-19	84.64	84.79	81.78	83.11	38390
2021-02-22	82.63	85.80	82.51	84.99	53290
2021-02-23	84.60	86.46	83.22	83.41	38663
2021-02-24	83.94	85.43	83.34	85.12	49495
2021-02-25	84.95	86.03	83.65	84.80	46338
2021-02-26	85.76	90.70	85.00	86.25	79455
2021-03-01	86.95	89.17	86.56	88.92	53449
2021-03-02	88.39	88.81	87.00	88.68	78779
2021-03-03	88.36	90.89	88.36	89.97	61589
2021-03-04	90.25	92.59	86.32	87.11	86824
2021-03-05	87.99	90.69	87.74	90.35	68021
2021-03-08	91.08	93.76	90.35	92.57	62954
2021-03-09	93.20	93.76	91.41	92.14	41466
2021-03-10	92.92	94.48	92.52	94.19	37111
2021-03-11	94.67	96.86	93.96	96.81	56598
2021-03-12	97.30	99.81	96.85	98.62	47568
2021-03-15	99.55	99.55	96.95	99.28	69483
2021-03-16	99.28	99.28	97.02	98.77	43107
2021-03-17	98.61	100.00	98.01	99.80	48927
2021-03-18	100.59	102.84	99.19	100.26	64196
2021-03-19	100.72	102.44	99.30	102.44	197402
2021-03-22	102.54	102.73	94.66	96.61	87834
2021-03-23	95.70	97.43	94.90	95.14	60116
2021-03-24	96.23	99.54	95.56	95.56	52362
2021-03-25	94.96	99.89	94.50	99.32	64468
2021-03-26	100.30	101.52	98.88	101.20	65017
2021-03-29	100.69	101.40	97.84	99.22	40556
2021-03-30	99.29	102.00	98.01	100.86	72205
2021-03-31	101.63	101.97	99.56	100.72	60135
2021-04-01	101.30	101.84	100.30	101.69	37032
2021-04-05	102.01	102.63	101.68	102.63	36250
2021-04-06	102.52	103.60	101.56	101.56	36122
2021-04-07	101.81	102.16	99.78	100.19	41566
2021-04-08	99.67	100.65	98.73	100.31	53108
2021-04-09	100.05	100.99	99.52	100.26	20425
2021-04-12	100.58	100.58	98.65	99.06	28219
2021-04-13	99.20	99.42	96.59	97.24	22903
2021-04-14	97.47	99.97	97.39	98.89	29868
2021-04-15	99.25	99.25	97.01	98.88	22886
2021-04-16	100.12	102.02	99.63	100.73	48702
2021-04-19	100.75	101.83	99.53	100.75	36389
2021-04-20	100.75	101.56	98.04	99.03	30945
2021-04-21	99.27	100.71	98.51	100.37	28321
2021-04-22	100.88	101.33	98.89	99.32	30206
2021-04-23	100.18	102.49	100.00	100.82	45103
2021-04-26	101.40	102.47	100.18	100.53	12212
2021-04-27	100.57	101.25	100.27	100.74	50942
2021-04-28	100.56	101.57	100.56	100.88	15055
2021-04-29	101.98	103.12	101.26	102.45	18950
2021-04-30	101.80	102.97	101.72	102.86	37118
2021-05-03	104.03	106.00	102.84	105.15	51524
2021-05-04	105.37	105.89	104.00	105.56	50414
2021-05-05	106.56	108.36	105.50	108.33	33964
2021-05-06	109.53	111.88	108.35	111.70	84824
2021-05-07	109.63	109.63	100.63	102.29	139663
2021-05-10	102.30	103.67	101.24	101.93	86479
2021-05-11	101.00	101.07	98.01	100.20	67842
2021-05-12	100.32	101.01	95.64	96.13	77155
2021-05-13	96.00	101.95	95.30	101.50	62573
2021-05-14	102.37	103.31	100.05	103.16	30772
2021-05-17	103.21	104.58	102.87	103.98	35675
2021-05-18	104.43	105.01	102.60	102.76	29753
2021-05-19	101.48	102.15	99.75	101.81	33515
2021-05-20	102.04	102.16	100.52	101.70	27648
2021-05-21	102.76	103.02	101.59	102.15	21690
2021-05-24	102.76	102.76	100.50	101.65	20356
2021-05-25	102.31	102.65	98.70	98.83	40010
2021-05-26	98.85	101.04	98.85	100.82	27149
2021-05-27	103.72	103.83	101.69	102.34	34151
2021-05-28	99.42	101.72	99.11	101.46	36435
2021-06-01	101.42	103.55	101.32	102.60	28608
2021-06-02	103.13	103.13	101.25	101.67	25602
2021-06-03	101.78	102.24	101.30	101.79	15899
2021-06-04	101.79	101.79	99.21	100.21	20668
2021-06-07	100.12	100.90	99.01	100.78	25233
2021-06-08	100.32	102.41	99.92	101.58	40703
2021-06-09	101.83	101.83	100.50	101.06	35646
2021-06-10	102.51	102.80	101.03	101.43	37469
2021-06-11	102.25	103.98	101.59	103.03	34485
2021-06-14	103.65	104.39	101.19	101.46	31269
2021-06-15	101.14	102.20	100.78	101.43	16866
2021-06-16	100.63	102.30	100.16	101.73	24005
2021-06-17	101.61	102.29	99.47	101.52	38722
2021-06-18	100.58	100.93	97.12	97.39	99910
2021-06-21	98.56	101.79	98.27	100.98	33947
2021-06-22	100.21	101.54	99.13	101.36	27713
2021-06-23	101.36	102.98	100.79	101.83	38710
2021-06-24	102.97	104.44	101.78	103.74	36592
2021-06-25	104.29	104.80	103.38	103.64	274036
2021-06-28	102.92	103.40	98.56	99.12	52708
2021-06-29	99.60	99.60	97.28	97.82	30027
2021-06-30	97.29	99.34	97.06	98.90	39102
2021-07-01	99.52	100.65	99.39	99.91	21210
2021-07-02	99.54	100.56	98.64	100.31	31518
2021-07-06	100.58	100.58	96.25	97.62	29614
2021-07-07	96.82	98.47	96.77	97.52	20918
2021-07-08	96.01	97.31	94.51	95.85	30190
2021-07-09	97.61	99.40	96.81	98.92	19719
2021-07-12	98.29	99.88	98.29	99.08	28831
2021-07-13	99.14	99.14	96.52	96.66	17069
2021-07-14	96.78	97.28	96.01	96.27	22382
2021-07-15	95.74	97.19	95.74	96.81	21725
2021-07-16	97.87	97.87	95.37	96.36	44936
2021-07-19	94.90	96.50	94.20	96.12	43830
2021-07-20	96.51	98.56	96.14	96.65	38985
2021-07-21	97.72	98.22	96.92	97.31	19492
2021-07-22	97.04	97.33	95.19	95.79	16404
2021-07-23	96.64	97.00	95.81	96.72	16296
2021-07-26	97.03	97.64	96.58	97.50	17120
2021-07-27	96.58	97.84	96.25	97.08	21829
2021-07-28	97.71	97.71	96.22	97.18	28468
2021-07-29	98.10	98.98	97.42	97.98	19415
2021-07-30	98.01	98.11	96.47	97.50	22993
2021-08-02	97.50	99.70	95.73	95.98	26757
2021-08-03	96.53	97.38	94.98	96.57	19705
2021-08-04	95.27	96.50	94.44	94.64	23737
2021-08-05	95.30	96.31	94.68	96.25	21024
2021-08-06	98.14	99.90	98.00	98.07	45905
2021-08-09	98.65	98.92	97.46	97.93	19305
2021-08-10	97.55	98.81	97.04	98.81	20865
2021-08-11	99.33	99.75	98.55	99.65	28337
2021-08-12	99.99	100.42	99.31	100.01	43809
2021-08-13	100.17	100.35	99.22	99.70	28790
2021-08-16	99.70	100.17	99.04	99.73	30182
2021-08-17	99.50	99.55	98.02	98.49	15458
2021-08-18	98.50	99.00	97.63	98.02	34571
2021-08-19	97.09	98.25	96.26	98.25	34740
2021-08-20	97.83	98.95	96.81	98.34	50666
2021-08-23	99.43	99.43	97.41	97.70	26851
2021-08-24	97.62	98.28	97.30	97.86	20460
2021-08-25	98.16	98.85	97.60	97.78	30177
2021-08-26	97.55	97.78	95.74	95.78	34254
2021-08-27	95.70	99.43	95.60	99.11	52315
2021-08-30	99.04	99.06	97.39	97.67	38104
2021-08-31	97.64	98.29	97.27	97.90	26894
2021-09-01	98.08	98.08	96.75	97.70	16622
2021-09-02	97.91	99.19	97.59	99.19	28548
2021-09-03	99.46	101.00	99.25	100.99	35353
2021-09-07	100.40	101.71	100.08	100.19	23466
2021-09-08	100.09	100.40	99.65	99.99	19673
2021-09-09	100.05	100.71	99.53	99.54	22054
2021-09-10	100.23	100.23	98.10	98.62	26719
2021-09-13	98.92	100.53	98.92	98.55	18547
2021-09-14	99.11	99.11	96.45	97.31	25940
2021-09-15	97.26	98.93	96.65	98.56	24733
2021-09-16	98.54	98.94	97.67	98.56	24457
2021-09-17	98.45	100.51	97.64	100.28	80736
2021-09-20	98.48	100.48	97.98	100.35	52385
2021-09-21	101.19	101.19	99.75	100.64	36356
2021-09-22	100.95	102.51	100.95	101.91	31561
2021-09-23	102.03	104.22	101.41	104.17	32165
2021-09-24	103.88	106.24	103.88	105.92	24712
2021-09-27	106.73	111.19	106.73	111.03	39414
2021-09-28	110.68	111.61	110.02	111.17	42253
2021-09-29	110.93	111.23	109.95	110.02	71483
2021-09-30	110.91	110.91	108.48	108.52	36056
2021-10-01	108.17	113.09	108.17	112.95	45444
2021-10-04	112.65	113.66	112.26	113.30	42458
2021-10-05	111.83	113.83	111.65	113.67	18068
2021-10-06	113.00	114.00	112.35	113.96	27258
2021-10-07	113.55	115.97	113.08	115.49	39225
2021-10-08	115.88	116.24	114.69	116.13	21872
2021-10-11	116.97	117.82	115.81	117.39	32894
2021-10-12	116.40	117.45	116.30	116.52	31745
2021-10-13	116.54	116.54	114.90	115.54	30118
2021-10-14	115.96	117.53	115.96	117.52	27524
2021-10-15	119.62	120.60	117.34	118.10	65087
2021-10-18	117.52	118.41	117.28	118.27	24378
2021-10-19	118.57	118.59	116.52	117.76	21716
2021-10-20	118.10	120.18	117.97	119.57	24071
2021-10-21	119.82	121.16	119.16	121.07	20061
2021-10-22	121.62	122.40	120.48	121.93	24979
2021-10-25	122.33	123.66	121.18	123.44	26693
2021-10-26	123.35	123.78	122.00	122.74	28905
2021-10-27	122.70	122.70	120.01	121.12	34464
2021-10-28	121.76	123.87	121.76	123.67	19734
2021-10-29	123.67	126.40	123.43	126.09	36881
2021-11-01	126.09	131.17	126.09	128.20	71629
2021-11-02	128.97	129.28	127.42	129.18	27486
2021-11-03	129.18	134.40	128.81	134.23	37579
2021-11-04	133.55	133.55	128.42	131.27	58527
2021-11-05	132.60	134.84	131.26	133.91	57632
2021-11-08	134.37	137.01	133.74	136.81	31857
2021-11-09	134.64	136.46	127.88	128.89	69840
2021-11-10	128.05	131.97	127.37	131.50	44660
2021-11-11	131.57	134.99	131.57	133.46	38310
2021-11-12	132.99	132.99	130.04	131.79	22443
2021-11-15	131.53	131.84	130.62	131.25	41323
2021-11-16	131.78	131.95	129.85	130.54	32452
2021-11-17	129.63	129.63	126.13	127.27	39205
2021-11-18	126.41	128.87	126.41	127.21	33945
2021-11-19	125.67	127.43	125.02	126.52	21095
2021-11-22	127.96	130.60	127.67	127.89	27310
2021-11-23	128.00	130.91	127.99	130.19	24738
2021-11-24	131.04	131.04	129.60	129.71	14912
2021-11-26	126.52	127.59	120.39	123.82	28556
2021-11-29	125.93	125.93	122.14	122.78	28572
2021-11-30	121.22	123.05	119.16	121.72	31793
2021-12-01	124.81	124.83	120.05	120.05	28378
2021-12-02	120.85	124.98	119.97	124.66	32327
2021-12-03	124.84	124.84	120.57	121.25	28046
2021-12-06	123.37	125.52	122.26	123.39	27982
2021-12-07	123.75	125.77	123.33	124.97	27243
2021-12-08	126.26	126.26	123.76	124.80	27209
2021-12-09	124.78	124.78	121.79	121.79	25372
2021-12-10	121.41	122.02	120.74	121.49	29423
2021-12-13	120.31	120.91	118.70	118.66	32772
2021-12-14	118.22	119.96	117.30	117.80	42451
2021-12-15	118.99	121.33	116.51	118.35	40748
2021-12-16	119.39	121.63	117.76	118.35	46811
2021-12-17	117.52	118.64	115.43	117.01	82757
2021-12-20	115.58	116.98	112.80	116.50	33649
2021-12-21	117.15	120.12	117.15	119.76	34425
2021-12-22	119.61	120.63	118.95	119.88	26710
2021-12-23	119.90	122.18	119.90	120.67	16884
2021-12-27	121.31	123.96	120.27	123.95	31033
2021-12-28	123.23	124.46	123.23	123.75	24974
2021-12-29	124.33	125.34	123.10	124.91	27158
2021-12-30	124.20	124.79	123.35	123.48	14294
2021-12-31	123.98	124.07	122.94	123.93	15962
2022-01-03	125.66	127.56	123.19	124.55	40194
2022-01-04	125.43	128.75	125.43	127.58	32371
2022-01-05	127.30	128.49	125.07	125.31	22410
2022-01-06	126.42	128.53	125.83	127.64	24088
2022-01-07	127.80	129.09	127.44	127.67	18154
2022-01-10	127.25	127.25	125.52	126.88	22874
2022-01-11	127.35	127.75	124.92	127.67	28101
2022-01-12	128.48	128.71	126.21	126.83	22132
2022-01-13	127.63	130.61	126.75	129.84	34746
2022-01-14	128.67	129.19	126.84	128.95	23269
2022-01-18	128.30	128.35	126.12	126.76	24336
2022-01-19	127.81	127.81	123.99	124.87	21478
2022-01-20	125.71	127.09	123.00	123.43	23022
2022-01-21	123.07	124.90	122.98	123.17	25070
2022-01-24	122.10	124.92	120.91	124.82	33172
2022-01-25	123.25	124.98	122.16	123.50	24723
2022-01-26	124.00	125.40	120.00	122.05	46890
2022-01-27	122.94	123.58	117.42	118.29	25831
2022-01-28	119.18	119.37	115.21	119.37	32717
2022-01-31	117.93	121.80	117.79	121.80	29967
2022-02-01	121.81	122.79	120.05	122.56	20154
2022-02-02	121.71	122.99	120.38	122.52	18951
2022-02-03	122.87	124.73	122.46	123.24	25905
2022-02-04	123.33	124.09	122.45	123.77	17812
2022-02-07	123.77	124.91	122.99	123.52	14543
2022-02-08	123.65	126.25	123.65	126.01	19030
2022-02-09	126.38	126.43	122.90	123.05	22337
2022-02-10	122.30	124.37	122.19	122.95	26001
2022-02-11	122.19	125.45	122.19	123.80	15115
2022-02-14	123.60	123.78	120.78	122.51	36468
2022-02-15	123.00	125.32	123.00	123.88	18617
2022-02-16	123.39	127.21	123.00	126.45	27155
2022-02-17	124.98	124.98	123.30	123.98	16971
2022-02-18	122.87	126.23	122.87	124.83	21986
2022-02-22	124.08	125.59	122.32	123.17	27276
2022-02-23	124.57	124.57	120.42	121.68	38457
2022-02-24	119.31	119.41	115.96	118.74	29551
2022-02-25	120.11	124.14	120.11	124.10	21248
2022-02-28	123.87	124.86	121.91	123.70	38856
2022-03-01	126.92	127.08	115.39	116.92	53698
2022-03-02	118.09	122.76	117.20	122.46	24704
2022-03-03	121.01	123.10	120.81	122.34	23893
2022-03-04	120.33	120.99	117.18	118.18	21855
2022-03-07	118.00	118.00	115.11	115.29	30173
2022-03-08	115.47	118.56	114.95	115.84	27401
2022-03-09	118.94	121.64	118.58	120.38	36629
2022-03-10	118.60	121.90	118.50	120.24	27082
2022-03-11	122.15	123.87	121.98	123.22	39232
2022-03-14	125.24	129.10	124.46	127.78	54555
2022-03-15	128.66	128.90	125.69	128.50	50973
2022-03-16	128.73	130.03	126.60	127.59	35249
2022-03-17	126.52	126.52	122.13	122.98	41374
2022-03-18	123.17	123.17	118.40	119.27	165407
2022-03-21	120.51	122.08	118.04	120.00	76979
2022-03-22	121.68	123.24	119.55	119.66	47800
2022-03-23	118.16	118.73	115.01	115.19	38863
2022-03-24	115.42	117.06	115.40	116.29	25236
2022-03-25	115.62	118.61	115.62	117.09	17743
2022-03-28	116.00	116.00	110.57	112.76	77630
2022-03-29	113.33	114.93	111.50	112.82	68792
2022-03-30	112.53	114.44	110.62	111.05	35383
2022-03-31	110.11	112.52	108.48	108.48	29879
2022-04-01	109.92	110.77	107.57	110.33	36495
2022-04-04	109.24	111.44	108.12	110.25	38522
2022-04-05	109.89	110.00	107.48	107.70	21267
2022-04-06	106.96	108.00	105.74	106.08	23024
2022-04-07	106.82	107.24	104.17	107.13	39757
2022-04-08	107.95	108.91	106.36	108.89	25738
2022-04-11	109.00	111.38	109.00	110.09	35992
2022-04-12	110.50	111.54	108.09	108.67	18803
2022-04-13	107.86	109.51	107.86	109.08	22876
2022-04-14	109.35	110.36	109.00	109.61	22746
2022-04-18	109.48	110.31	108.66	109.34	21344
2022-04-19	109.44	112.17	109.44	111.69	17188
2022-04-20	112.43	114.56	111.79	112.18	21360
2022-04-21	113.94	113.94	108.66	109.32	27450
2022-04-22	109.16	109.16	105.49	105.64	23534
2022-04-25	105.10	105.89	103.47	105.37	23510
2022-04-26	104.00	104.20	102.49	102.52	25749
2022-04-27	102.41	103.60	101.84	101.98	22555
2022-04-28	103.29	105.88	101.23	105.38	31416
2022-04-29	104.70	105.30	101.74	102.43	34292
2022-05-02	101.97	103.80	100.90	102.60	33314
2022-05-03	103.11	104.55	102.41	104.00	23056
2022-05-04	103.13	106.77	103.13	106.36	23635
2022-05-05	107.98	107.98	103.65	106.10	38808
2022-05-06	106.38	106.68	105.03	106.54	34071
2022-05-09	105.23	106.75	103.97	104.70	33801
2022-05-10	105.06	105.70	102.47	102.47	35293
2022-05-11	103.44	103.72	101.66	102.08	28378
2022-05-12	101.22	101.79	98.39	100.27	37898
2022-05-13	100.99	101.77	99.52	100.63	29947
2022-05-16	101.24	102.93	100.40	101.93	26186
2022-05-17	102.83	105.50	102.83	105.50	27922
2022-05-18	104.64	104.64	101.05	101.70	31518
2022-05-19	101.35	101.79	100.07	101.16	38391
2022-05-20	101.69	101.69	97.35	99.08	23810
2022-05-23	100.99	102.47	100.01	101.12	21833
2022-05-24	99.11	102.89	98.93	102.40	21378
2022-05-25	103.20	104.06	102.11	102.76	18176
2022-05-26	104.05	104.73	103.38	103.65	15197
2022-05-27	102.57	105.08	102.57	103.75	21576
2022-05-31	103.00	105.02	102.44	105.01	50784
2022-06-01	105.49	105.49	102.38	105.02	32552
2022-06-02	105.37	106.05	103.45	105.26	31844
2022-06-03	104.00	104.00	102.36	102.62	15327
2022-06-06	103.05	105.10	103.05	103.76	14869
2022-06-07	102.52	104.59	102.36	104.26	28194
2022-06-08	104.05	104.05	100.42	101.92	29324
2022-06-09	99.65	100.22	98.75	99.04	27739
2022-06-10	98.00	98.00	95.21	95.22	27748
2022-06-13	94.72	94.72	90.99	91.02	45062
2022-06-14	91.00	92.24	90.49	91.62	45768
2022-06-15	92.74	94.85	92.37	93.88	32721
2022-06-16	92.35	92.58	90.38	90.71	40366
2022-06-17	91.37	95.11	91.25	93.63	95934
2022-06-21	94.57	96.99	94.57	96.14	45932
2022-06-22	94.58	97.57	94.53	96.32	33259
2022-06-23	96.27	98.99	95.63	96.95	31553
2022-06-24	97.41	99.26	97.41	98.29	46449
2022-06-27	99.44	99.44	97.34	98.00	29015
2022-06-28	99.23	99.42	96.89	96.89	19468
2022-06-29	96.73	96.99	95.83	96.48	26084
2022-06-30	95.72	97.76	94.78	97.65	31851
2022-07-01	96.71	98.88	95.46	98.86	44051
2022-07-05	97.11	97.84	95.43	97.72	27968
2022-07-06	98.40	98.40	96.22	97.20	20717
2022-07-07	98.11	99.15	97.53	98.11	23136
2022-07-08	97.90	98.60	96.61	98.13	22052
2022-07-11	97.62	98.15	97.00	97.15	21221
2022-07-12	97.00	99.20	96.56	96.78	17123
2022-07-13	96.40	96.40	94.69	95.60	32363
2022-07-14	93.86	94.04	92.43	93.37	27256
2022-07-15	95.19	96.95	95.10	96.51	38297
2022-07-18	97.90	99.13	97.02	97.75	23122
2022-07-19	98.45	101.76	98.42	100.88	35897
2022-07-20	100.07	102.24	100.02	102.09	42438
2022-07-21	101.01	101.69	100.01	101.50	19336
2022-07-22	101.14	101.52	99.74	100.61	26320
2022-07-25	102.23	103.70	102.02	103.40	34018
2022-07-26	103.48	104.16	102.94	103.46	16703
2022-07-27	104.26	108.37	104.26	107.75	48222
2022-07-28	107.53	109.41	107.38	108.96	32358
2022-07-29	109.00	111.24	109.00	110.29	32297
2022-08-01	109.68	110.50	107.14	107.34	43643
2022-08-02	106.25	107.04	105.03	105.48	33508
2022-08-03	105.91	109.04	105.55	108.54	19254
2022-08-04	107.86	108.52	106.84	108.52	24805
2022-08-05	107.61	110.29	107.61	109.07	17194
2022-08-08	109.35	111.17	108.72	109.98	26169
2022-08-09	110.57	111.92	109.22	111.43	24191
2022-08-10	113.07	113.90	112.04	112.06	22696
2022-08-11	112.36	113.92	111.81	113.38	16954
2022-08-12	113.98	116.07	113.17	115.82	24803
2022-08-15	114.99	115.82	114.42	114.68	26868
2022-08-16	114.73	116.71	114.49	116.47	25562
2022-08-17	115.09	116.68	114.57	116.23	22750
2022-08-18	116.78	116.78	115.31	116.46	22833
2022-08-19	115.82	115.82	113.28	114.28	41540
2022-08-22	113.13	113.88	112.15	113.09	29402
2022-08-23	112.75	113.62	112.35	113.00	24932
2022-08-24	113.00	114.08	112.51	113.78	23255
2022-08-25	113.70	115.20	113.70	115.08	17212
2022-08-26	115.10	115.10	111.17	111.23	20214
2022-08-29	110.67	111.78	109.71	110.63	16908
2022-08-30	111.45	111.45	109.18	110.30	22529
2022-08-31	111.24	111.24	109.01	109.24	30303
2022-09-01	108.96	109.47	107.50	108.93	24896
2022-09-02	108.93	111.01	107.85	108.18	18646
2022-09-06	107.95	107.95	106.07	106.32	23946
2022-09-07	106.20	107.91	106.04	107.59	26581
2022-09-08	106.56	108.05	106.50	107.04	18236
2022-09-09	107.45	108.56	106.11	106.46	17656
2022-09-12	106.94	107.60	106.18	107.60	22111
2022-09-13	106.76	106.76	103.67	102.96	27845
2022-09-14	103.03	103.94	101.99	103.94	30158
2022-09-15	104.00	105.51	103.53	105.14	34047
2022-09-16	104.51	105.82	102.98	105.02	56530
2022-09-19	103.82	108.03	103.82	108.03	28856
2022-09-20	106.69	106.94	104.54	106.94	33036
2022-09-21	108.01	111.25	107.78	108.13	42799
2022-09-22	107.35	108.58	104.22	107.29	39565
2022-09-23	104.97	105.96	102.24	103.55	29845
2022-09-26	104.00	104.82	102.83	102.87	28221
2022-09-27	103.93	103.97	100.83	100.92	35373
2022-09-28	101.98	103.19	101.34	101.82	39509
2022-09-29	103.60	103.60	97.76	98.36	40917
2022-09-30	98.91	101.06	98.50	99.14	40725
2022-10-03	100.29	101.38	98.24	101.15	31467
2022-10-04	102.26	106.68	102.06	106.11	29103
2022-10-05	104.57	105.07	103.16	104.36	23700
2022-10-06	103.83	105.01	102.60	103.23	33220
2022-10-07	103.26	104.14	100.40	101.12	28505
2022-10-10	101.61	102.45	101.03	101.45	15228
2022-10-11	101.10	102.62	100.01	101.61	19737
2022-10-12	101.95	103.21	100.69	102.87	33318
2022-10-13	100.92	107.39	100.92	107.39	34070
2022-10-14	107.70	109.40	104.71	104.86	34585
2022-10-17	107.18	107.92	106.38	107.32	35471
2022-10-18	108.38	108.79	107.23	107.58	26743
2022-10-19	106.27	107.99	104.72	106.62	28199
2022-10-20	107.17	108.11	104.94	105.05	22441
2022-10-21	105.60	107.97	104.97	107.71	23761
2022-10-24	108.60	108.60	107.16	107.32	26173
2022-10-25	106.77	110.78	106.65	110.08	29666
2022-10-26	111.23	111.47	109.93	110.53	19912
2022-10-27	111.84	115.69	111.78	112.09	38799
2022-10-28	112.07	115.40	112.07	114.46	52508
2022-10-31	114.17	116.47	113.67	115.20	33077
2022-11-01	116.08	117.97	115.68	116.94	51257
2022-11-02	116.10	117.81	113.80	113.94	26731
2022-11-03	112.36	114.74	111.64	113.60	14718
2022-11-04	115.42	115.80	113.20	115.33	13937
2022-11-07	114.80	116.01	113.94	114.90	34620
2022-11-08	113.49	118.81	113.20	117.34	48961
2022-11-09	117.71	118.84	115.26	115.50	27638
2022-11-10	119.58	123.73	118.44	122.48	60489
2022-11-11	122.60	123.86	119.45	121.51	37236
2022-11-14	120.87	123.42	120.74	121.60	25635
2022-11-15	123.48	124.71	121.83	123.26	38714
2022-11-16	123.87	123.92	120.91	123.57	23256
2022-11-17	123.31	123.47	121.18	123.28	25505
2022-11-18	124.92	124.92	122.70	124.19	32488
2022-11-21	123.37	126.28	123.24	125.92	25600
2022-11-22	125.40	126.53	124.82	125.51	29392
2022-11-23	125.90	126.29	124.96	125.59	23521
2022-11-25	126.10	127.88	125.28	126.82	17833
2022-11-28	124.66	125.46	124.10	124.76	28731
2022-11-29	125.61	126.36	124.26	124.78	26867
2022-11-30	125.39	126.75	122.75	125.85	46663
2022-12-01	126.26	126.70	124.83	125.00	27038
2022-12-02	123.28	126.33	123.28	125.25	24721
2022-12-05	124.29	124.29	120.54	120.96	30761
2022-12-06	120.03	122.11	118.87	121.69	37628
2022-12-07	120.23	121.45	118.26	118.78	39427
2022-12-08	120.00	121.32	118.21	119.80	37846
2022-12-09	118.49	120.03	117.88	119.06	41418
2022-12-12	119.49	120.94	118.72	120.09	31686
2022-12-13	123.38	123.38	119.61	120.26	57176
2022-12-14	119.97	121.06	116.16	117.31	46708
2022-12-15	115.26	116.94	114.47	115.42	46885
2022-12-16	113.58	116.09	113.47	115.23	78351
2022-12-19	115.17	117.09	113.54	114.42	47370
2022-12-20	115.03	116.54	112.08	115.34	35596
2022-12-21	116.29	117.02	114.64	115.02	70277
2022-12-22	115.55	115.89	111.80	113.80	101729
2022-12-23	114.59	115.38	112.93	113.99	40341
2022-12-27	115.03	115.54	113.10	113.46	43997
2022-12-28	114.08	114.26	111.28	111.28	62641
2022-12-29	112.58	114.44	111.40	113.49	46625
2022-12-30	113.00	113.56	112.12	112.71	38948
2023-01-03	113.84	114.26	112.47	113.53	49246
2023-01-04	113.55	117.01	113.55	115.63	51716
2023-01-05	115.34	115.34	112.91	114.79	49442
2023-01-06	116.07	121.85	115.31	120.75	71675
2023-01-09	120.98	122.07	118.31	118.55	46459
2023-01-10	118.06	120.16	117.94	120.12	57970
2023-01-11	120.96	124.57	119.75	123.35	146631
2023-01-12	123.57	126.53	122.96	124.72	55321
2023-01-13	123.71	125.86	122.37	124.80	59960
2023-01-17	125.60	125.75	122.40	122.56	73105
2023-01-18	122.01	122.72	120.13	120.35	62355
2023-01-19	119.51	121.80	118.43	121.79	56020
2023-01-20	122.73	124.22	121.18	123.93	51672
2023-01-23	124.76	127.91	123.76	127.11	48630
2023-01-24	125.80	127.05	125.11	126.00	37120
2023-01-25	125.37	131.39	124.43	131.24	58502
2023-01-26	132.53	134.50	130.53	132.71	84049
2023-01-27	131.92	134.74	131.92	132.22	80480
2023-01-30	131.79	132.62	128.31	128.43	60831
2023-01-31	128.15	132.97	128.15	132.97	60426
2023-02-01	132.86	134.94	131.26	132.80	59664
2023-02-02	132.91	134.45	132.61	133.54	50286
2023-02-03	133.17	135.96	132.53	134.72	53875
2023-02-06	133.96	135.46	132.76	134.38	49443
2023-02-07	133.47	137.15	132.92	136.86	58915
2023-02-08	135.41	136.87	134.82	135.50	42041
2023-02-09	135.98	137.29	134.73	135.88	65807
2023-02-10	135.60	139.21	135.10	138.68	50669
2023-02-13	138.36	139.16	137.67	138.63	40727
2023-02-14	138.20	139.63	136.74	137.17	56164
2023-02-15	135.77	139.98	135.50	139.10	56517
2023-02-16	137.57	140.37	134.80	138.27	46479
2023-02-17	138.66	140.11	137.52	139.44	58884
2023-02-21	137.94	138.72	136.20	136.57	64662
2023-02-22	136.88	138.35	136.05	137.04	62226
2023-02-23	135.03	137.84	134.30	135.54	80642
2023-02-24	135.60	141.90	132.58	141.08	130758
2023-02-27	141.94	143.87	139.88	141.29	99691
2023-02-28	141.76	144.49	140.65	141.86	124759
2023-03-01	142.23	146.32	140.98	145.07	66100
2023-03-02	144.33	146.15	143.13	145.14	77940
2023-03-03	146.14	148.50	144.96	147.50	46802
2023-03-06	147.51	149.37	146.33	147.20	76376
2023-03-07	146.72	147.17	142.83	143.37	79521
2023-03-08	143.87	145.32	142.12	142.94	85340
2023-03-09	142.63	142.89	135.11	135.20	128689
2023-03-10	133.57	134.65	128.29	130.21	111611
2023-03-13	125.65	130.81	122.39	126.01	144387
2023-03-14	131.12	133.07	127.31	127.94	90253
2023-03-15	123.99	127.23	123.08	125.93	104059
2023-03-16	123.82	132.95	122.60	131.21	150411
2023-03-17	129.68	130.95	123.50	126.14	291983
2023-03-20	128.34	130.24	126.83	127.14	81564
2023-03-21	129.74	133.30	129.74	130.88	129629
2023-03-22	131.18	131.18	125.19	125.20	120383
2023-03-23	125.58	127.74	123.89	124.64	111695
2023-03-24	122.88	125.92	122.10	125.35	55545
2023-03-27	127.54	128.96	126.25	127.88	51221
2023-03-28	127.72	128.34	126.00	126.74	75034
2023-03-29	129.87	132.59	128.61	132.29	77433
2023-03-30	133.07	134.89	129.65	130.46	101966
2023-03-31	131.72	133.88	129.88	133.19	99590
2023-04-03	133.77	136.00	131.07	133.19	81043
2023-04-04	134.01	134.01	130.00	131.37	69977
2023-04-05	129.95	131.55	129.55	130.21	78135
2023-04-06	130.27	133.90	128.57	133.09	72421
2023-04-10	132.81	134.13	131.34	131.94	146147
2023-04-11	132.41	133.60	131.17	131.30	71033
2023-04-12	132.18	132.54	130.73	131.03	55959
2023-04-13	131.33	132.54	130.47	131.29	53187
2023-04-14	132.25	133.22	130.67	131.05	39057
2023-04-17	131.00	133.00	130.39	132.92	40737
2023-04-18	133.22	134.02	132.31	134.00	42713
2023-04-19	133.99	137.90	132.73	137.86	100303
2023-04-20	136.61	136.69	134.97	135.39	61835
2023-04-21	135.32	137.08	134.46	135.87	51969
2023-04-24	135.42	137.36	135.16	135.24	41750
2023-04-25	133.91	135.11	132.56	132.63	54808
2023-04-26	131.09	132.97	131.00	131.94	43509
2023-04-27	132.04	133.39	132.04	133.09	32711
2023-04-28	131.92	134.00	131.92	133.29	47528
2023-05-01	132.97	135.00	132.11	132.69	48682
2023-05-02	131.69	131.69	128.35	129.04	55261
2023-05-03	129.15	131.13	126.72	126.92	48656
2023-05-04	125.48	127.57	124.57	126.90	63058
2023-05-05	129.15	130.40	128.41	129.88	36226
2023-05-08	130.07	130.67	129.40	130.07	38218
2023-05-09	128.89	130.92	127.82	129.67	127710
2023-05-10	129.70	133.02	123.42	123.66	146434
2023-05-11	123.20	130.98	122.96	128.83	64860
2023-05-12	128.63	129.23	125.90	128.76	45336
2023-05-15	130.10	136.94	130.10	136.71	69720
2023-05-16	135.18	136.17	133.65	133.81	47943
2023-05-17	135.09	137.36	134.07	136.57	48426
2023-05-18	136.27	140.86	136.05	140.41	50589
2023-05-19	141.78	143.02	139.49	140.93	49170
2023-05-22	141.34	142.15	139.22	139.85	32110
2023-05-23	139.26	141.70	138.74	139.46	26156
2023-05-24	138.22	138.22	136.50	137.25	27657
2023-05-25	137.43	137.64	135.14	135.36	44225
2023-05-26	135.69	137.61	135.69	136.37	28563
2023-05-30	136.88	137.31	134.83	135.39	23487
2023-05-31	134.90	135.86	132.47	133.81	57871
2023-06-01	135.00	138.26	134.03	136.31	37510
2023-06-02	138.55	140.94	137.45	140.81	44118
2023-06-05	140.08	139.51	137.21	140.81	36263
2023-06-06	138.11	146.16	138.11	145.92	55902
2023-06-07	146.64	148.52	144.60	148.29	46385
2023-06-08	148.28	151.02	147.32	150.45	66795
2023-06-09	150.07	150.61	147.74	150.59	29542
2023-06-12	150.03	153.54	149.40	150.35	67258
2023-06-13	150.46	151.75	149.29	150.00	47145
2023-06-14	150.07	150.77	148.56	148.72	40627
2023-06-15	148.96	150.28	147.28	149.55	42806
2023-06-16	150.90	151.00	146.90	148.50	74956
2023-06-20	148.39	148.54	146.59	146.64	37026
2023-06-21	146.37	147.00	144.50	144.61	51931
2023-06-22	145.05	145.05	142.01	143.72	41761
2023-06-23	141.67	143.67	139.64	140.97	242679
2023-06-26	141.14	142.60	140.08	140.23	50374
2023-06-27	140.46	143.00	140.28	140.82	38721
2023-06-28	140.77	143.04	140.55	141.95	44035
2023-06-29	142.66	143.44	141.45	141.64	25504
2023-06-30	143.45	145.41	142.00	143.74	64050
2023-07-03	143.26	145.30	143.26	144.66	18948
2023-07-05	142.62	143.63	140.85	141.06	26919
2023-07-06	139.52	139.53	137.17	138.51	45145
2023-07-07	139.01	140.82	137.84	139.69	40727
2023-07-10	139.62	142.10	139.52	141.64	32366
2023-07-11	141.91	143.83	141.91	143.03	35951
2023-07-12	145.72	145.72	143.65	144.59	35410
2023-07-13	145.47	147.29	144.25	147.29	78796
2023-07-14	147.79	150.00	146.28	149.97	38894
2023-07-17	149.95	153.12	149.95	153.11	53693
2023-07-18	153.10	156.27	153.10	155.93	52527
2023-07-19	155.08	156.97	155.08	156.27	45966
2023-07-20	156.17	157.50	153.46	156.33	49709
2023-07-21	157.15	157.23	155.19	156.38	36348
2023-07-24	156.50	159.11	156.50	157.40	40956
2023-07-25	157.19	159.20	156.47	158.43	41179
2023-07-26	158.32	160.49	158.10	159.23	41314
2023-07-27	159.79	160.49	157.97	158.58	60573
2023-07-28	160.40	161.15	158.71	160.06	69872
2023-07-31	160.78	162.34	159.63	160.75	42927
2023-08-01	160.25	163.51	160.25	162.84	34930
2023-08-02	162.54	166.14	162.54	165.73	44810
2023-08-03	165.41	166.17	164.43	165.82	50382
2023-08-04	165.82	168.13	165.13	165.90	62997
2023-08-07	170.52	176.50	162.47	166.92	82006
2023-08-08	166.85	174.09	165.90	173.70	73832
2023-08-09	175.00	176.42	172.81	175.11	53587
2023-08-10	175.17	178.03	174.81	177.51	45965
2023-08-11	178.13	180.02	177.25	179.41	88513
2023-08-14	178.51	180.16	176.76	179.37	55444
2023-08-15	178.06	178.69	173.94	174.53	98772
2023-08-16	173.83	176.22	172.76	173.02	77037
2023-08-17	173.78	174.93	167.62	168.80	76872
2023-08-18	167.52	173.20	166.05	171.19	52602
2023-08-21	171.50	172.09	169.11	171.07	38256
2023-08-22	170.77	170.77	167.05	167.62	55964
2023-08-23	168.37	170.00	167.81	168.09	33961
2023-08-24	167.52	170.54	167.52	168.21	28422
2023-08-25	168.42	168.87	166.93	166.93	33186
2023-08-28	167.11	170.83	167.11	169.66	40420
2023-08-29	169.95	170.83	168.63	169.18	32002
2023-08-30	168.46	170.85	167.84	168.14	32330
2023-08-31	168.96	171.21	167.77	168.32	47824
2023-09-01	169.60	171.99	169.60	170.42	39042
2023-09-05	169.38	169.74	165.98	166.06	42041
2023-09-06	168.72	170.24	165.00	165.46	56328
2023-09-07	165.31	165.96	164.02	165.53	69776
2023-09-08	166.03	167.98	165.47	167.91	36589
2023-09-11	168.48	169.16	166.79	167.69	40021
2023-09-12	167.29	168.80	166.45	167.39	30658
2023-09-13	167.69	167.69	164.25	165.31	44089
2023-09-14	167.10	167.10	164.71	165.59	34785
2023-09-15	164.83	166.05	163.16	165.66	115042
2023-09-18	166.41	167.43	164.00	164.31	35604
2023-09-19	164.08	164.08	161.91	162.32	39130
2023-09-20	162.82	165.22	162.82	163.55	42857
2023-09-21	163.10	163.10	157.16	157.34	38476
2023-09-22	157.17	158.73	157.15	157.76	35308
2023-09-25	157.60	159.26	156.08	157.54	37324
2023-09-26	157.43	157.87	155.47	155.90	27335
2023-09-27	156.74	157.85	155.17	156.20	24721
2023-09-28	157.38	158.04	156.05	157.93	93862
2023-09-29	158.40	159.28	153.86	154.30	52157
2023-10-02	154.07	154.39	150.71	151.42	52314
2023-10-03	151.39	151.96	147.91	149.70	41256
2023-10-04	148.61	150.70	148.55	150.29	39173
2023-10-05	149.90	151.22	148.48	150.36	49198
2023-10-06	149.13	152.43	148.83	150.68	38289
2023-10-09	150.55	152.16	149.75	151.64	27942
2023-10-10	151.64	153.72	151.36	151.40	47370
2023-10-11	151.12	153.11	149.28	150.33	38495
2023-10-12	150.35	150.35	148.85	149.44	36009
2023-10-13	149.61	149.61	145.85	145.94	36084
2023-10-16	147.17	150.68	146.24	148.13	34012
2023-10-17	147.70	152.13	147.70	150.31	32182
2023-10-18	149.24	149.24	145.94	146.11	31259
2023-10-19	146.74	147.23	143.17	143.32	42856
2023-10-20	144.44	144.44	141.65	141.85	46608
2023-10-23	140.45	144.36	140.44	143.25	56498
2023-10-24	144.69	145.09	142.34	144.43	34447
2023-10-25	142.93	144.92	142.32	143.08	45095
2023-10-26	143.90	147.00	142.92	145.77	41464
2023-10-27	145.06	146.00	143.72	144.94	39752
2023-10-30	146.64	148.65	145.89	147.92	27086
2023-10-31	147.07	149.35	146.68	148.56	24185
2023-11-01	149.69	152.88	149.28	152.65	44380
2023-11-02	155.29	158.75	155.29	158.52	49373
2023-11-03	160.27	164.44	160.27	162.83	62909
2023-11-06	162.47	162.47	159.78	160.97	59303
2023-11-07	159.52	161.05	156.50	156.66	58332
2023-11-08	158.37	159.84	157.12	158.96	30492
2023-11-09	160.52	160.52	155.11	155.11	25442
2023-11-10	156.76	158.89	155.97	158.14	30006
2023-11-13	156.94	158.46	156.74	157.78	26060
2023-11-14	162.03	165.96	160.94	165.78	42779
2023-11-15	165.22	169.42	165.22	167.35	65362
2023-11-16	167.35	167.35	162.31	163.04	46204
2023-11-17	164.54	165.71	163.64	163.93	43002
2023-11-20	163.51	168.29	163.44	167.33	48986
2023-11-21	166.63	167.03	163.76	163.76	26981
2023-11-22	165.57	165.94	163.76	164.87	27162
2023-11-24	165.34	166.03	165.01	165.21	12601
2023-11-27	165.59	165.69	163.03	163.76	39107
2023-11-28	163.75	164.01	161.72	162.09	30886
2023-11-29	163.97	166.90	163.00	164.23	33703
2023-11-30	164.77	168.44	164.77	165.84	53286
2023-12-01	165.90	169.79	165.06	168.70	42782
2023-12-04	168.86	171.58	167.44	171.20	46041
2023-12-05	170.16	171.55	168.33	169.95	47561
2023-12-06	170.79	173.86	166.66	166.88	46594
2023-12-07	168.08	172.59	165.50	172.57	67600
2023-12-08	171.74	175.76	170.81	172.12	58709
2023-12-11	171.00	171.90	170.42	170.85	84239
2023-12-12	171.00	172.22	168.71	171.26	48899
2023-12-13	172.45	178.12	171.20	176.56	82426
2023-12-14	179.77	183.78	177.42	182.26	80858
2023-12-15	182.35	182.35	178.64	178.95	109709
2023-12-18	179.17	181.32	178.11	180.94	59425
2023-12-19	182.15	185.31	181.30	185.04	58290
2023-12-20	183.94	188.87	183.45	183.82	89026
2023-12-21	185.12	188.43	184.60	188.42	49932
2023-12-22	189.63	189.97	187.46	188.27	39387
2023-12-26	189.32	192.43	188.53	190.66	54566
2023-12-27	192.00	198.17	190.70	194.92	74393
2023-12-28	193.23	194.75	192.63	192.71	29515
2023-12-29	193.65	193.65	191.14	191.22	42364
2024-01-02	189.11	190.37	186.13	186.99	60639
2024-01-03	186.78	186.96	183.31	183.38	50227
2024-01-04	184.19	186.22	183.58	184.40	57272
2024-01-05	183.87	189.51	183.87	186.88	65083
2024-01-08	186.85	187.41	184.60	185.18	45721
2024-01-09	183.12	184.05	181.85	182.99	37788
2024-01-10	182.25	184.15	181.20	183.00	56595
2024-01-11	182.74	183.47	177.53	180.10	45937
2024-01-12	182.99	182.99	177.83	178.52	51841
2024-01-16	176.71	179.65	176.47	179.53	45529
2024-01-17	177.24	180.67	177.24	180.53	33956
2024-01-18	181.00	183.16	179.31	183.07	55900
2024-01-19	184.25	186.25	182.50	185.63	47417
2024-01-22	187.31	189.54	187.31	188.45	47007
2024-01-23	189.62	189.62	185.67	186.51	48965
2024-01-24	187.60	188.28	183.92	183.93	37013
2024-01-25	186.57	187.42	183.72	187.12	41431
2024-01-26	187.91	189.20	187.86	189.17	29932
2024-01-29	189.28	192.03	187.97	191.72	47393
2024-01-30	190.71	193.02	190.20	192.96	25131
2024-01-31	193.00	193.00	185.99	186.29	51505
2024-02-01	186.47	188.95	182.62	188.65	91889
2024-02-02	186.68	190.98	186.68	188.29	41303
2024-02-05	185.91	188.37	184.72	187.49	46763
2024-02-06	186.91	189.03	185.74	186.12	49002
2024-02-07	185.00	185.30	181.37	182.57	42742
2024-02-08	181.94	183.34	181.08	181.58	54853
2024-02-09	182.30	185.46	181.72	184.00	61061
2024-02-12	184.56	188.83	184.30	187.35	56272
2024-02-13	182.08	184.45	178.00	180.88	100979
2024-02-14	182.60	184.17	180.42	183.81	83180
2024-02-15	185.28	189.27	184.90	188.25	86103
2024-02-16	186.22	187.64	184.71	185.00	80665
2024-02-20	182.89	184.93	182.89	184.65	48756
2024-02-21	184.58	185.56	183.11	185.05	77971
2024-02-22	184.99	187.68	184.99	186.62	70256
2024-02-23	190.99	192.00	178.41	180.56	158521
2024-02-26	179.31	181.79	175.25	177.35	124972
2024-02-27	180.21	181.28	178.04	180.66	78423
2024-02-28	179.41	180.55	175.67	175.67	75538
2024-02-29	178.01	179.41	175.85	178.87	102411
2024-03-01	178.09	182.24	176.75	181.15	85954
2024-03-04	182.69	197.98	182.53	194.72	165726
2024-03-05	192.95	199.40	192.95	198.54	91893
2024-03-06	192.01	194.44	181.20	181.63	242084
2024-03-07	183.02	184.81	181.64	182.44	97585
2024-03-08	183.73	185.83	183.25	185.16	62603
2024-03-11	185.16	189.54	185.16	188.28	55646
2024-03-12	187.91	191.27	186.86	191.26	77568
2024-03-13	191.05	195.10	190.73	192.55	79834
2024-03-14	192.58	192.58	184.00	184.94	78130
2024-03-15	184.16	189.71	184.16	188.25	332646
2024-03-18	187.77	188.65	184.04	184.89	75175
2024-03-19	182.82	187.55	182.82	186.44	38299
2024-03-20	185.67	192.67	185.50	191.89	47106
2024-03-21	191.89	193.90	190.69	192.03	71765
2024-03-22	193.28	193.28	188.69	189.58	35855
2024-03-25	190.10	191.97	189.60	190.03	46588
2024-03-26	191.47	191.47	188.08	190.00	44593
2024-03-27	191.66	195.52	190.73	195.12	47333
2024-03-28	195.25	196.89	193.25	196.88	83351
2024-04-01	196.88	197.01	190.89	191.26	48761
2024-04-02	189.51	189.51	187.40	188.29	48901
2024-04-03	186.88	189.73	186.64	186.92	40588
2024-04-04	188.83	190.01	182.46	184.11	53262
2024-04-05	184.00	187.13	183.93	186.75	44822
2024-04-08	188.41	189.36	186.90	189.18	32663
2024-04-09	189.47	193.32	188.29	190.56	48484
2024-04-10	186.39	187.26	182.10	184.47	53361
2024-04-11	183.60	185.54	182.33	185.37	41266
2024-04-12	182.97	184.50	180.76	181.91	35425
2024-04-15	181.91	184.00	179.06	179.31	42024
2024-04-16	178.77	179.30	176.84	177.31	41560
2024-04-17	179.73	180.88	178.66	179.91	43956
2024-04-18	179.84	181.44	179.43	180.36	38266
2024-04-19	180.02	183.86	180.02	183.25	32614
2024-04-22	183.98	187.13	183.83	186.24	42844
2024-04-23	188.88	191.58	188.71	190.92	43500
2024-04-24	189.61	190.91	186.80	190.33	33595
2024-04-25	188.41	189.55	186.51	189.09	35012
2024-04-26	190.10	192.76	187.80	191.03	32279
2024-04-29	190.60	193.01	189.60	189.60	48111
2024-04-30	189.70	189.70	186.00	186.13	39619
2024-05-01	187.80	192.60	185.36	189.88	42662
2024-05-02	191.84	194.11	190.91	193.35	29995
2024-05-03	195.00	196.83	193.38	194.22	33491
2024-05-06	186.44	191.40	185.00	185.24	71332
2024-05-07	184.62	185.64	173.24	173.25	99024
2024-05-08	171.23	179.39	171.23	179.01	89023
2024-05-09	179.09	180.28	176.68	178.27	38164
2024-05-10	178.11	180.40	178.11	179.50	34885
2024-05-13	181.20	181.20	176.34	176.50	37546
2024-05-14	179.04	180.90	177.79	180.84	44530
2024-05-15	182.24	182.98	180.77	182.41	46270
2024-05-16	182.84	182.84	180.08	181.40	30236
2024-05-17	182.32	182.49	181.31	181.84	27695
2024-05-20	181.85	182.00	179.27	179.66	44432
2024-05-21	179.00	180.54	178.18	180.23	36821
2024-05-22	179.33	179.99	176.09	176.18	36760
2024-05-23	176.16	176.16	172.87	174.67	43154
2024-05-24	175.79	176.27	174.85	175.76	27351
2024-05-28	177.09	177.09	172.84	173.74	40188
2024-05-29	171.95	173.56	171.40	171.93	39191
2024-05-30	173.06	175.72	172.76	175.61	58470
2024-05-31	176.15	176.15	173.25	174.67	61001
2024-06-03	175.00	176.12	173.92	175.36	36224
2024-06-04	173.79	175.24	172.82	173.70	32186
2024-06-05	174.90	175.94	171.91	175.83	35625
2024-06-06	176.36	176.36	173.54	174.50	37022
2024-06-07	173.31	174.23	171.92	174.13	42564
2024-06-10	172.66	173.02	170.12	171.55	49736
2024-06-11	170.85	171.33	169.24	170.59	33481
2024-06-12	175.29	178.37	174.24	174.49	41666
2024-06-13	173.17	173.91	171.32	171.97	35226
2024-06-14	169.57	170.53	169.17	169.46	27166
2024-06-17	169.40	174.15	169.18	174.07	31943
2024-06-18	174.50	176.98	173.45	174.73	44534
2024-06-20	173.90	176.63	172.76	174.62	48113
2024-06-21	174.74	176.09	174.19	174.56	83842
2024-06-24	175.84	178.84	175.27	178.19	52271
2024-06-25	178.71	179.10	175.99	176.63	45133
2024-06-26	175.12	178.18	173.69	177.20	48667
2024-06-27	178.29	179.82	176.61	178.27	44362
2024-06-28	180.03	181.81	177.58	180.82	345314
2024-07-01	180.46	182.93	179.00	181.34	58006
2024-07-02	180.28	182.99	180.28	182.59	32653
2024-07-03	183.00	184.32	181.25	181.47	21755
2024-07-05	181.34	182.99	180.53	181.54	43947
2024-07-08	183.00	185.68	181.27	181.27	55201
2024-07-09	180.75	183.24	180.43	183.08	27669
2024-07-10	183.00	187.77	183.00	187.77	34665
2024-07-11	190.76	196.16	188.65	195.45	69713
2024-07-12	196.99	202.13	196.69	199.94	77593
2024-07-15	202.10	205.39	200.29	204.36	59885
2024-07-16	205.61	211.88	205.52	211.42	61473
2024-07-17	208.99	213.65	208.56	212.58	69449
2024-07-18	212.16	215.91	209.59	211.37	52818
2024-07-19	211.45	211.56	209.38	209.87	35788
2024-07-22	209.82	212.01	207.25	209.86	59069
2024-07-23	209.42	216.01	207.58	214.96	52443
2024-07-24	214.44	215.77	207.07	207.11	52288
2024-07-25	208.00	217.60	208.00	212.69	53712
2024-07-26	215.94	216.41	212.54	215.18	49245
2024-07-29	210.15	212.10	205.77	206.35	71425
2024-07-30	206.84	210.02	206.15	206.15	41586
2024-07-31	207.69	209.89	205.47	206.22	48470
2024-08-01	205.81	205.81	196.74	198.42	47132
2024-08-02	194.46	195.52	191.21	194.79	35170
2024-08-05	188.33	188.88	180.67	187.50	78345
2024-08-06	185.52	186.91	174.62	176.25	136148
2024-08-07	178.19	182.43	175.40	175.54	79552
2024-08-08	177.28	179.67	175.84	178.77	32876
2024-08-09	178.38	178.38	173.91	174.81	52219
2024-08-12	176.46	178.16	174.46	178.16	50893
2024-08-13	180.17	180.17	178.10	179.43	51415
2024-08-14	180.46	182.23	180.08	180.82	25382
2024-08-15	185.15	186.20	182.03	182.22	32068
2024-08-16	181.97	184.76	181.97	183.92	38060
2024-08-19	185.42	187.59	185.42	187.55	38668
2024-08-20	186.41	187.06	185.36	186.27	28160
2024-08-21	186.64	190.51	185.72	189.24	48613
2024-08-22	190.44	190.71	188.71	189.50	23443
2024-08-23	190.71	197.54	190.71	194.23	38984
2024-08-26	196.01	196.01	192.63	192.93	41796
2024-08-27	192.63	194.81	192.50	194.02	49460
2024-08-28	194.02	195.04	191.49	194.00	35161
2024-08-29	196.06	198.07	194.60	195.47	40644
2024-08-30	195.14	197.47	194.71	197.47	19310
2024-09-03	195.15	196.43	190.07	190.99	41226
2024-09-04	191.16	192.28	188.42	188.62	40887
2024-09-05	190.00	190.45	187.74	188.00	26849
2024-09-06	187.92	188.25	183.79	183.79	34828
2024-09-09	183.33	185.82	181.63	181.63	54108
2024-09-10	181.35	183.98	178.86	182.76	44900
2024-09-11	181.04	182.56	178.00	182.29	37981
2024-09-12	183.45	187.10	182.00	184.84	54093
2024-09-13	186.91	190.05	186.78	187.08	42226
2024-09-16	187.86	187.86	185.77	186.68	27517
2024-09-17	188.84	189.75	185.36	185.38	42249
2024-09-18	185.32	190.13	182.73	186.46	37091
2024-09-19	190.75	190.75	186.93	188.35	22282
2024-09-20	188.41	188.41	183.20	183.35	139064
2024-09-23	183.96	185.66	183.69	184.31	25280
2024-09-24	183.67	183.67	181.44	181.45	38484
2024-09-25	181.45	181.62	179.17	179.61	39648
2024-09-26	181.92	185.02	181.43	184.77	40920
2024-09-27	186.77	187.41	184.55	185.85	38892
2024-09-30	184.66	187.63	183.56	187.41	45568
2024-10-01	186.26	186.29	182.29	183.28	32909
2024-10-02	182.33	185.44	181.72	181.72	37678
2024-10-03	180.46	182.20	179.83	182.06	42353
2024-10-04	184.60	186.24	183.55	185.76	33202
2024-10-07	184.29	185.31	181.57	182.87	23997
2024-10-08	184.01	184.01	182.37	183.08	20406
2024-10-09	182.41	184.88	182.37	183.08	27453
2024-10-10	182.34	183.05	181.50	182.71	26027
2024-10-11	183.17	185.36	183.12	185.22	27131
2024-10-14	184.87	185.86	184.08	185.84	20643
2024-10-15	185.00	189.95	185.00	186.43	46674
2024-10-16	188.43	191.26	188.00	189.75	40570
2024-10-17	189.85	190.00	187.64	190.00	27036
2024-10-18	190.05	190.05	187.22	188.08	51887
2024-10-21	187.63	188.00	182.20	183.34	56265
2024-10-22	181.70	186.45	181.70	186.45	64674
2024-10-23	184.32	187.75	184.32	185.30	78085
2024-10-24	184.59	185.56	182.88	185.56	50650
2024-10-25	186.90	186.90	181.88	183.42	30723
2024-10-28	184.87	186.56	184.45	186.00	28733
2024-10-29	184.42	185.59	183.99	185.59	54119
2024-10-30	184.58	187.50	184.58	186.11	42466
2024-10-31	186.16	187.00	183.26	183.27	61011
2024-11-01	185.21	185.64	182.94	184.36	64790
2024-11-04	182.94	185.60	180.00	182.22	59506
2024-11-05	180.60	194.37	180.60	193.51	66229
2024-11-06	205.02	213.73	203.25	213.14	105872
2024-11-07	211.25	211.73	207.71	209.13	60490
2024-11-08	208.69	209.98	206.22	207.73	68271
2024-11-11	211.30	213.96	209.57	213.48	48669
2024-11-12	213.06	214.43	211.00	212.11	45942
2024-11-13	214.29	214.29	209.79	210.33	38734
2024-11-14	211.00	211.00	207.25	207.79	48646
2024-11-15	208.92	208.93	204.27	206.24	61033
2024-11-18	207.06	207.09	204.97	206.72	62187
2024-11-19	204.09	205.40	204.09	205.13	45029
2024-11-20	204.22	204.22	201.19	201.77	41936
2024-11-21	203.18	205.00	202.10	203.84	45634
2024-11-22	203.90	205.50	203.65	205.09	55476
2024-11-25	207.61	213.86	206.51	210.95	55062
2024-11-26	209.82	211.75	207.82	211.75	38047
2024-11-27	211.96	212.46	210.18	211.31	27884
2024-11-29	213.77	215.60	212.08	213.47	28079
2024-12-02	212.81	213.75	210.51	212.96	32531
2024-12-03	212.04	213.35	211.12	212.49	35812
2024-12-04	212.63	216.14	211.04	216.14	43695
2024-12-05	215.31	216.67	212.73	212.83	41341
2024-12-06	213.31	214.10	211.79	213.80	38987
2024-12-09	213.11	213.37	210.27	211.06	32744
2024-12-10	210.51	213.48	208.87	212.12	29974
2024-12-11	215.00	217.14	212.62	216.45	54084
2024-12-12	216.00	216.35	209.95	211.38	40293
2024-12-13	210.98	211.27	208.80	208.83	24544
2024-12-16	209.46	210.61	208.42	210.13	27154
2024-12-17	208.33	209.23	207.43	209.19	35405
2024-12-18	209.58	210.56	197.68	199.41	55021
2024-12-19	201.84	202.84	198.45	199.29	41492
2024-12-20	197.46	203.11	197.46	199.53	72349
2024-12-23	198.03	199.37	196.16	197.24	28591
2024-12-24	196.80	198.55	196.53	198.55	13609
2024-12-26	196.54	199.49	188.76	198.26	93703
2024-12-27	197.27	197.98	194.23	197.25	29051
2024-12-30	196.54	197.24	193.82	196.26	24730
2024-12-31	197.62	198.80	195.86	196.95	32931
2025-01-02	197.78	197.78	192.10	192.16	29202
2025-01-03	193.46	194.95	189.03	194.79	29920
2025-01-06	194.79	197.18	191.55	191.74	28675
2025-01-07	191.60	192.49	186.13	186.88	49226
2025-01-08	185.94	189.63	184.99	187.76	50054
2025-01-10	184.40	186.05	179.15	182.78	49483
2025-01-13	180.41	185.15	180.41	184.83	35179
2025-01-14	185.67	188.99	185.37	187.59	38263
2025-01-15	192.98	193.39	191.04	192.50	30072
2025-01-16	191.13	194.28	191.13	193.55	25283
2025-01-17	195.13	196.86	193.49	195.62	41134
2025-01-21	195.53	197.93	194.91	196.66	32777
2025-01-22	197.00	198.12	195.77	196.04	34614
2025-01-23	194.84	197.59	193.52	196.26	34541
2025-01-24	194.76	197.29	194.76	196.04	21422
2025-01-27	195.37	199.00	195.37	198.72	34310
2025-01-28	197.58	200.26	197.58	199.55	27518
2025-01-29	198.37	200.20	197.13	198.37	29363
2025-01-30	200.09	201.03	197.53	199.42	28740
2025-01-31	198.81	199.42	195.24	197.78	32413
2025-02-03	193.32	196.59	192.76	195.22	45901
2025-02-04	194.03	197.50	194.03	196.97	30255
2025-02-05	197.01	199.19	196.04	198.74	27966
2025-02-06	199.73	200.20	198.10	199.62	26929
2025-02-07	199.58	199.85	196.11	197.81	22068
2025-02-10	197.93	198.41	196.39	198.10	21048
2025-02-11	196.90	203.10	196.90	201.38	28807
2025-02-12	198.32	201.42	197.94	200.69	43175
2025-02-13	201.40	201.40	198.14	199.62	25312
2025-02-14	201.03	201.42	199.01	199.56	18251
2025-02-18	200.50	201.46	198.36	199.46	35263
2025-02-19	197.50	198.64	196.24	198.42	23889
2025-02-20	196.26	199.06	194.45	195.67	28933
2025-02-21	203.60	212.24	200.32	208.09	73759
2025-02-24	208.63	208.63	204.36	205.51	39745
2025-02-25	207.04	208.05	203.93	203.93	43842
2025-02-26	204.39	204.90	202.03	203.00	43498
2025-02-27	203.00	205.55	201.61	201.81	45225
2025-02-28	202.63	209.07	201.94	209.07	41830
2025-03-03	208.89	210.78	202.39	203.32	41688
2025-03-04	202.20	207.10	201.42	203.95	47980
2025-03-05	204.71	206.77	200.45	203.41	47844
2025-03-06	200.94	203.12	199.15	202.01	39374
2025-03-07	202.03	202.24	197.82	200.77	43948
2025-03-10	198.23	199.53	191.91	192.40	36971
2025-03-11	193.43	195.62	189.31	190.84	35039
2025-03-12	191.88	192.00	188.91	191.46	30594
2025-03-13	192.42	193.58	189.31	189.28	32013
2025-03-14	191.81	195.53	190.72	195.21	32319
2025-03-17	194.00	195.18	192.81	194.26	45484
2025-03-18	192.86	193.19	191.21	192.80	36156
2025-03-19	193.49	196.66	193.39	194.80	33660
2025-03-20	192.68	196.47	191.97	192.54	39076
2025-03-21	190.50	192.38	190.24	191.51	64492
2025-03-24	193.76	195.34	193.20	195.00	25884
2025-03-25	194.48	197.72	193.52	193.81	26264
2025-03-26	193.88	195.56	191.72	192.96	26075
2025-03-27	193.54	194.90	193.20	194.29	29152
2025-03-28	194.09	196.08	188.27	188.58	41950
2025-03-31	186.33	190.00	184.62	187.51	72570
2025-04-01	186.43	188.31	185.32	186.67	36670
2025-04-02	184.50	190.83	184.50	190.34	42068
2025-04-03	183.44	184.95	176.57	178.62	53888
2025-04-04	172.05	177.21	169.90	174.50	62516
2025-04-07	169.07	178.27	165.50	167.95	69246
2025-04-08	173.26	174.01	164.22	165.45	57450
2025-04-09	162.71	179.26	159.64	175.22	79484
2025-04-10	171.85	172.58	162.91	167.76	57979
2025-04-11	166.79	168.63	162.74	167.09	42656
2025-04-14	168.21	171.93	168.21	171.46	32745
2025-04-15	171.08	175.98	169.86	170.51	25728
2025-04-16	169.06	171.47	168.71	170.89	30933
2025-04-17	171.08	174.94	169.81	174.45	49802
2025-04-21	173.42	173.60	169.32	172.00	51962
2025-04-22	174.44	176.51	171.45	175.81	40659
2025-04-23	179.93	184.54	175.20	176.88	44311
2025-04-24	177.01	177.73	175.45	176.83	48096
2025-04-25	175.00	175.00	170.71	174.62	26453
2025-04-28	174.32	176.38	173.94	175.90	25786
2025-04-29	174.45	177.53	173.97	176.37	33216
2025-04-30	174.67	175.33	172.04	175.33	51092
2025-05-01	175.64	176.55	174.31	175.10	30883
2025-05-02	176.61	178.90	176.61	178.62	26571
2025-05-05	176.54	179.02	176.54	176.78	22370
2025-05-06	175.06	175.40	173.42	174.79	34168
2025-05-07	176.31	176.76	173.77	174.55	37971
2025-05-08	174.77	179.10	174.77	177.28	35855
2025-05-09	183.00	187.78	179.87	185.56	54565
2025-05-12	192.02	195.34	189.97	190.60	62098
2025-05-13	192.27	194.97	190.86	193.88	46343
2025-05-14	193.88	196.51	193.00	195.65	36269
2025-05-15	192.61	197.21	192.26	196.51	59414
2025-05-16	196.77	197.06	192.78	193.64	53294
2025-05-19	190.68	192.60	190.15	192.22	34660
2025-05-20	190.12	192.65	190.00	191.33	34773
2025-05-21	190.00	191.95	184.74	186.13	58334
2025-05-22	183.97	184.60	181.76	182.55	38579
2025-05-23	180.00	182.20	179.29	182.14	42893
2025-05-27	183.82	187.99	183.56	187.98	36950
2025-05-28	187.50	187.98	185.04	185.30	28338
2025-05-29	185.51	188.78	185.04	188.78	68640
2025-05-30	188.78	189.59	185.95	186.42	52134
2025-06-02	185.41	186.43	182.98	186.43	148665
2025-06-03	186.18	188.97	182.46	187.96	216362
2025-06-04	187.76	190.09	185.96	188.23	367100
2025-06-05	189.22	189.75	182.10	184.28	485802
2025-06-06	187.46	192.19	185.40	192.19	428634
2025-06-09	192.93	194.35	190.67	191.34	166204
2025-06-10	192.15	192.70	189.76	192.70	304543
2025-06-11	193.73	197.01	192.01	195.43	180182
2025-06-12	193.92	194.88	190.75	193.07	110503
2025-06-13	190.04	191.03	185.55	184.25	115786
2025-06-16	186.00	189.79	185.01	186.65	346291
2025-06-17	184.58	187.51	183.69	184.62	325708
2025-06-18	184.00	190.00	183.76	188.56	196526
2025-06-20	189.35	189.35	186.57	188.14	74955
2025-06-23	187.84	193.51	187.25	193.14	171593
2025-06-24	195.39	196.02	194.27	195.68	71031
2025-06-25	195.34	196.29	192.32	194.36	167447
2025-06-26	195.06	198.11	194.12	198.11	148869
2025-06-27	199.41	199.75	196.57	197.67	277279
2025-06-30	198.60	199.33	194.11	194.28	138177

Explore More About AGM

Coins representing dividend payouts and trends

AGM Dividend History

Discover Federal Agricultural Mortgage'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

AGM Stock Split History

Discover Federal Agricultural Mortgage'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

AGM Historical Prices

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

Web Analytics