AIT Historical Prices

Summary

Key Stock Metrics

181.35

(June 14, 2024)

52-Week Low

282.98

(November 27, 2024)

52-Week High

282.98

(November 27, 2024)

All-Time High

226.52

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-03	7.33	7.67	7.33	7.67	11025
2000-07-05	7.56	7.64	7.56	7.61	20250
2000-07-06	7.67	7.72	7.67	7.72	40725
2000-07-07	7.72	7.75	7.67	7.69	13950
2000-07-10	7.67	7.75	7.67	7.67	32400
2000-07-11	7.67	7.75	7.67	7.75	73350
2000-07-12	7.69	7.69	7.56	7.64	25200
2000-07-13	7.67	7.75	7.67	7.72	94050
2000-07-14	7.72	7.72	7.72	7.72	18900
2000-07-17	7.69	7.72	7.61	7.61	21375
2000-07-18	7.56	7.58	7.50	7.53	26775
2000-07-19	7.50	7.50	7.39	7.42	23175
2000-07-20	7.36	7.50	7.33	7.33	80775
2000-07-21	7.33	7.33	7.03	7.08	86400
2000-07-24	7.08	7.14	7.03	7.03	47250
2000-07-25	7.03	7.08	6.97	7.03	32850
2000-07-26	7.00	7.08	7.00	7.06	29025
2000-07-27	7.08	7.19	7.08	7.19	13950
2000-07-28	7.25	7.33	7.19	7.25	30825
2000-07-31	7.25	7.28	7.14	7.17	18450
2000-08-01	7.25	7.44	7.11	7.44	29475
2000-08-02	7.42	7.78	7.42	7.75	30375
2000-08-03	7.72	7.78	7.69	7.69	19800
2000-08-04	7.75	7.78	7.67	7.72	32175
2000-08-07	7.75	7.75	7.58	7.67	11025
2000-08-08	7.58	7.61	7.47	7.53	107100
2000-08-09	7.58	7.89	7.56	7.81	144675
2000-08-10	7.94	8.14	7.92	8.06	48150
2000-08-11	7.97	7.97	7.72	7.72	17325
2000-08-14	7.75	7.92	7.75	7.92	28350
2000-08-15	7.97	8.00	7.83	7.83	45900
2000-08-16	7.86	7.89	7.72	7.78	51525
2000-08-17	7.78	7.83	7.61	7.72	81900
2000-08-18	7.75	7.75	7.64	7.67	705825
2000-08-21	7.67	7.67	7.56	7.56	69750
2000-08-22	7.47	7.50	7.25	7.25	68400
2000-08-23	7.22	7.31	7.14	7.25	61650
2000-08-24	7.28	7.56	7.28	7.53	88200
2000-08-25	7.53	7.53	7.47	7.50	29250
2000-08-28	7.50	7.53	7.44	7.44	53325
2000-08-29	7.44	7.53	7.44	7.53	42750
2000-08-30	7.53	7.53	7.47	7.47	101475
2000-08-31	7.44	7.53	7.44	7.53	80325
2000-09-01	7.50	7.53	7.39	7.42	46575
2000-09-05	7.47	7.47	7.28	7.44	33075
2000-09-06	7.44	7.47	7.42	7.47	40275
2000-09-07	7.50	7.56	7.47	7.56	42975
2000-09-08	7.58	7.64	7.53	7.64	491400
2000-09-11	7.67	7.75	7.67	7.69	53775
2000-09-12	7.67	7.72	7.67	7.69	40725
2000-09-13	7.67	7.81	7.67	7.81	24075
2000-09-14	7.81	8.00	7.81	8.00	40950
2000-09-15	7.89	8.03	7.86	7.92	82350
2000-09-18	7.86	7.86	7.81	7.81	42300
2000-09-19	7.81	7.81	7.75	7.78	48600
2000-09-20	7.78	7.83	7.75	7.75	34875
2000-09-21	7.75	7.78	7.75	7.75	28575
2000-09-22	7.72	7.72	7.67	7.67	28350
2000-09-25	7.61	7.67	7.58	7.58	39150
2000-09-26	7.58	7.58	7.53	7.56	90225
2000-09-27	7.56	7.58	7.53	7.56	15075
2000-09-28	7.56	7.69	7.56	7.69	11925
2000-09-29	7.67	7.83	7.67	7.69	45000
2000-10-02	7.61	7.72	7.50	7.56	45675
2000-10-03	7.53	7.53	7.42	7.42	23850
2000-10-04	7.42	7.42	7.39	7.42	20925
2000-10-05	7.42	7.67	7.42	7.67	31275
2000-10-06	7.64	7.64	7.56	7.56	25200
2000-10-09	7.50	7.50	7.28	7.36	21600
2000-10-10	7.33	7.39	7.19	7.19	12600
2000-10-11	7.19	7.19	7.11	7.11	12825
2000-10-12	7.11	7.19	7.11	7.19	16650
2000-10-13	7.25	7.39	7.25	7.33	31050
2000-10-16	7.33	7.33	7.14	7.14	23175
2000-10-17	7.14	7.19	7.06	7.17	59625
2000-10-18	7.14	7.25	7.14	7.22	4950
2000-10-19	7.28	7.31	7.22	7.22	16200
2000-10-20	7.25	7.28	7.22	7.25	13500
2000-10-23	7.28	7.89	7.28	7.89	87525
2000-10-24	7.89	7.89	7.67	7.69	21600
2000-10-25	7.69	7.69	7.50	7.50	33525
2000-10-26	7.53	7.58	7.53	7.58	24075
2000-10-27	7.58	7.58	7.36	7.44	23625
2000-10-30	7.42	7.47	7.42	7.42	34200
2000-10-31	7.47	7.53	7.44	7.53	65025
2000-11-01	7.56	7.56	7.47	7.56	113850
2000-11-02	7.61	7.61	7.53	7.53	117000
2000-11-03	7.53	7.75	7.53	7.75	31950
2000-11-06	7.75	7.75	7.69	7.72	22500
2000-11-07	7.67	7.72	7.64	7.72	31275
2000-11-08	7.72	7.72	7.64	7.64	13500
2000-11-09	7.58	7.67	7.53	7.67	137700
2000-11-10	7.72	7.72	7.56	7.56	45675
2000-11-13	7.44	7.61	7.39	7.61	29700
2000-11-14	7.61	7.67	7.56	7.64	38925
2000-11-15	7.61	7.64	7.53	7.58	27000
2000-11-16	7.58	7.58	7.53	7.56	14175
2000-11-17	7.61	7.72	7.58	7.72	37575
2000-11-20	7.72	7.72	7.56	7.64	63900
2000-11-21	7.64	7.64	7.58	7.58	55125
2000-11-22	7.58	7.64	7.56	7.64	47475
2000-11-24	7.69	7.72	7.67	7.72	57600
2000-11-27	7.72	7.72	7.61	7.72	32400
2000-11-28	7.75	8.00	7.72	8.00	67950
2000-11-29	8.00	8.00	7.86	7.86	70875
2000-11-30	7.86	8.03	7.86	7.89	79875
2000-12-01	7.89	8.00	7.89	7.94	54450
2000-12-04	7.94	8.00	7.83	7.83	57375
2000-12-05	7.86	8.19	7.86	8.17	260550
2000-12-06	8.17	8.33	8.17	8.19	36675
2000-12-07	8.14	8.19	8.08	8.19	77850
2000-12-08	8.25	8.36	8.25	8.33	48375
2000-12-11	8.39	8.92	8.39	8.92	111825
2000-12-12	8.92	8.92	8.72	8.72	40050
2000-12-13	8.72	8.83	8.72	8.75	155250
2000-12-14	8.72	8.72	8.67	8.69	37125
2000-12-15	8.67	8.81	8.67	8.67	125325
2000-12-18	8.69	8.75	8.42	8.44	96975
2000-12-19	8.47	8.78	8.44	8.75	85500
2000-12-20	8.75	8.81	8.67	8.67	65700
2000-12-21	8.69	8.83	8.69	8.83	31500
2000-12-22	8.78	9.11	8.75	9.08	67725
2000-12-26	9.03	9.33	9.03	9.14	52650
2000-12-27	9.11	9.17	8.89	9.17	61875
2000-12-28	9.17	9.25	9.14	9.25	60975
2000-12-29	9.25	9.28	9.14	9.14	29700
2001-01-02	9.14	9.19	8.75	8.81	165600
2001-01-03	8.83	8.97	8.78	8.86	86850
2001-01-04	8.86	8.86	8.72	8.81	99225
2001-01-05	8.81	8.83	8.61	8.83	87750
2001-01-08	8.78	8.78	8.56	8.64	40950
2001-01-09	8.64	8.83	8.61	8.81	63900
2001-01-10	8.83	9.00	8.83	8.94	159750
2001-01-11	8.89	8.92	8.61	8.67	123750
2001-01-12	8.61	8.81	8.58	8.69	99225
2001-01-16	8.61	8.69	8.50	8.64	81000
2001-01-17	8.64	8.67	8.53	8.58	58725
2001-01-18	8.64	8.64	8.56	8.64	18000
2001-01-19	8.58	8.60	8.50	8.50	15975
2001-01-22	8.50	8.50	8.44	8.50	79650
2001-01-23	8.50	8.56	8.42	8.56	26100
2001-01-24	8.50	8.53	7.97	7.97	109125
2001-01-25	7.97	8.00	7.86	7.92	50625
2001-01-26	7.89	7.89	7.69	7.72	40500
2001-01-29	7.69	7.75	7.61	7.69	257625
2001-01-30	7.71	7.74	7.69	7.72	56925
2001-01-31	7.73	7.89	7.73	7.82	68625
2001-02-01	7.84	7.84	7.64	7.76	18225
2001-02-02	7.83	7.83	7.67	7.69	24750
2001-02-05	7.69	7.72	7.65	7.72	20700
2001-02-06	7.77	7.84	7.73	7.76	48375
2001-02-07	7.73	7.93	7.67	7.91	43875
2001-02-08	7.91	7.91	7.79	7.80	38025
2001-02-09	7.78	7.84	7.78	7.78	60075
2001-02-12	7.71	7.80	7.71	7.80	73800
2001-02-13	7.78	7.96	7.78	7.84	27450
2001-02-14	7.82	7.82	7.75	7.77	19125
2001-02-15	7.80	7.86	7.51	7.58	165600
2001-02-16	7.59	7.64	7.56	7.60	38025
2001-02-20	7.62	7.62	7.51	7.52	68400
2001-02-21	7.50	7.59	7.50	7.56	32175
2001-02-22	7.56	7.61	7.56	7.60	52200
2001-02-23	7.60	7.78	7.59	7.78	207225
2001-02-26	7.78	7.98	7.78	7.98	55125
2001-02-27	7.98	8.09	7.96	8.07	119025
2001-02-28	8.09	8.12	8.04	8.11	78300
2001-03-01	8.11	8.46	8.11	8.44	88200
2001-03-02	8.44	8.51	8.44	8.49	25875
2001-03-05	8.49	8.55	8.36	8.36	17550
2001-03-06	8.13	8.13	7.71	7.96	184275
2001-03-07	7.96	8.07	7.87	8.07	79425
2001-03-08	8.04	8.11	8.04	8.04	27000
2001-03-09	8.04	8.04	7.98	7.98	20025
2001-03-12	7.91	7.91	7.72	7.72	30825
2001-03-13	7.72	7.72	7.58	7.67	190800
2001-03-14	7.56	7.66	7.56	7.56	104625
2001-03-15	7.56	7.60	7.56	7.56	50175
2001-03-16	7.56	7.62	7.56	7.56	113175
2001-03-19	7.56	7.60	7.53	7.56	205200
2001-03-20	7.53	7.62	7.52	7.54	73125
2001-03-21	7.53	7.60	7.51	7.53	78750
2001-03-22	7.53	7.54	7.46	7.52	74925
2001-03-23	7.54	7.58	7.42	7.45	98100
2001-03-26	7.47	7.51	7.42	7.49	456300
2001-03-27	7.49	7.62	7.47	7.60	1073250
2001-03-28	7.60	7.62	7.45	7.46	55800
2001-03-29	7.46	7.46	7.26	7.27	78975
2001-03-30	7.24	7.29	7.22	7.29	98550
2001-04-02	7.29	7.29	7.12	7.12	50175
2001-04-03	7.09	7.09	6.98	7.02	28125
2001-04-04	7.00	7.13	6.96	7.13	42525
2001-04-05	7.17	7.29	7.13	7.29	18450
2001-04-06	7.27	7.27	7.22	7.24	21150
2001-04-09	7.24	7.37	7.22	7.36	18225
2001-04-10	7.33	7.56	7.29	7.47	33750
2001-04-11	7.47	7.49	7.27	7.27	38925
2001-04-12	7.27	7.51	7.27	7.48	1463175
2001-04-16	7.51	7.62	7.51	7.53	31275
2001-04-17	7.56	7.71	7.56	7.71	53325
2001-04-18	7.73	7.87	7.67	7.73	81900
2001-04-19	7.73	7.78	7.71	7.77	20700
2001-04-20	7.77	8.09	7.71	8.09	121275
2001-04-23	8.07	8.08	8.02	8.05	149850
2001-04-24	8.05	8.05	7.91	8.00	25200
2001-04-25	8.00	8.09	8.00	8.07	70200
2001-04-26	8.04	8.05	7.96	8.00	57825
2001-04-27	8.02	8.13	8.01	8.13	87525
2001-04-30	8.44	8.45	8.40	8.40	53100
2001-05-01	8.40	8.49	8.40	8.47	64575
2001-05-02	8.47	8.52	8.44	8.49	53100
2001-05-03	8.50	8.53	8.44	8.45	87075
2001-05-04	8.40	8.47	8.38	8.39	45000
2001-05-07	8.36	8.47	8.34	8.39	86850
2001-05-08	8.39	8.39	8.24	8.24	136800
2001-05-09	8.24	8.24	8.18	8.22	20250
2001-05-10	8.24	8.25	8.19	8.24	39375
2001-05-11	8.20	8.26	8.20	8.23	29475
2001-05-14	8.23	8.31	8.23	8.31	29025
2001-05-15	8.36	8.42	8.35	8.40	12600
2001-05-16	8.40	8.53	8.40	8.47	39150
2001-05-17	8.49	8.49	8.33	8.33	54225
2001-05-18	8.27	8.27	8.13	8.13	82575
2001-05-21	8.16	8.18	8.10	8.18	14625
2001-05-22	8.16	8.22	8.08	8.17	31275
2001-05-23	8.16	8.16	8.01	8.01	45450
2001-05-24	8.04	8.05	7.96	7.96	42750
2001-05-25	7.95	7.95	7.87	7.87	22725
2001-05-29	7.87	7.88	7.73	7.88	124200
2001-05-30	7.88	7.92	7.84	7.89	49725
2001-05-31	7.91	8.12	7.90	8.04	92925
2001-06-01	8.04	8.06	7.95	8.04	40275
2001-06-04	8.00	8.09	8.00	8.08	64125
2001-06-05	8.08	8.24	8.08	8.24	67275
2001-06-06	8.29	8.44	8.29	8.44	43650
2001-06-07	8.42	8.46	8.41	8.45	39375
2001-06-08	8.45	8.49	8.45	8.45	39825
2001-06-11	8.44	8.48	8.44	8.44	83025
2001-06-12	8.44	8.46	8.38	8.40	22275
2001-06-13	8.41	8.42	8.08	8.10	67275
2001-06-14	8.05	8.13	7.97	8.05	71100
2001-06-15	8.09	8.17	8.08	8.12	52200
2001-06-18	8.13	8.28	8.11	8.27	79200
2001-06-19	8.27	8.27	8.21	8.21	8550
2001-06-20	8.23	8.36	8.22	8.36	56700
2001-06-21	8.37	8.44	8.32	8.44	57825
2001-06-22	8.42	8.43	8.19	8.27	57375
2001-06-25	8.29	8.29	8.11	8.12	71550
2001-06-26	8.13	8.13	7.98	8.09	83250
2001-06-27	8.12	8.20	7.73	8.03	100350
2001-06-28	8.03	8.03	7.64	7.99	148275
2001-06-29	7.99	8.42	7.99	8.42	140625
2001-07-02	8.36	8.45	8.29	8.38	60300
2001-07-03	8.37	8.42	8.33	8.40	22275
2001-07-05	8.35	8.50	8.25	8.25	65700
2001-07-06	8.29	8.29	8.15	8.15	19350
2001-07-09	8.12	8.17	7.96	8.17	42750
2001-07-10	8.14	8.32	8.14	8.26	30375
2001-07-11	8.26	8.26	8.07	8.07	21825
2001-07-12	8.09	8.11	8.08	8.09	29250
2001-07-13	8.09	8.22	8.09	8.20	23175
2001-07-16	8.16	8.20	8.11	8.12	33075
2001-07-17	8.12	8.34	8.06	8.34	21825
2001-07-18	8.36	8.36	7.87	7.91	133650
2001-07-19	7.93	7.96	7.89	7.94	37800
2001-07-20	7.93	8.13	7.91	8.13	153450
2001-07-23	8.15	8.29	8.15	8.22	83250
2001-07-24	8.20	8.20	7.58	7.69	50625
2001-07-25	7.68	7.99	7.68	7.99	16875
2001-07-26	8.01	8.01	7.89	7.93	155250
2001-07-27	7.94	8.00	7.91	7.91	110700
2001-07-30	7.78	7.93	7.75	7.91	46800
2001-07-31	7.93	7.98	7.62	7.62	35325
2001-08-01	7.60	7.72	7.56	7.72	21825
2001-08-02	7.72	7.89	7.72	7.87	51075
2001-08-03	7.84	8.09	7.80	8.07	46350
2001-08-06	8.05	8.13	7.99	8.09	58950
2001-08-07	8.07	8.12	7.84	8.12	76725
2001-08-08	8.09	8.09	7.92	7.95	164250
2001-08-09	7.95	7.96	7.89	7.96	29700
2001-08-10	7.95	8.00	7.90	7.97	46125
2001-08-13	7.87	8.00	7.87	7.97	201600
2001-08-14	8.00	8.13	8.00	8.07	39375
2001-08-15	8.08	8.08	8.04	8.04	74475
2001-08-16	8.03	8.03	7.95	8.00	78300
2001-08-17	8.00	8.00	7.89	7.95	42075
2001-08-20	7.94	7.99	7.64	7.94	77850
2001-08-21	7.94	8.01	7.94	7.97	71325
2001-08-22	7.97	8.00	7.89	7.95	121500
2001-08-23	7.96	8.00	7.88	7.90	91800
2001-08-24	7.92	8.00	7.92	8.00	59625
2001-08-27	7.96	8.02	7.96	7.96	34425
2001-08-28	7.96	7.97	7.92	7.96	34875
2001-08-29	7.97	7.99	7.91	7.95	66825
2001-08-30	7.95	7.99	7.95	7.95	55575
2001-08-31	7.95	8.00	7.95	7.96	173025
2001-09-04	7.98	8.00	7.95	7.95	220500
2001-09-05	7.97	7.99	7.89	7.95	31950
2001-09-06	7.96	8.00	7.89	7.89	17550
2001-09-07	7.89	7.90	7.73	7.80	63000
2001-09-10	7.80	7.80	7.73	7.74	43425
2001-09-17	7.71	7.73	7.68	7.71	66150
2001-09-18	7.68	7.68	7.58	7.58	145800
2001-09-19	7.62	7.68	7.60	7.68	65700
2001-09-20	7.68	7.68	7.64	7.68	72000
2001-09-21	7.65	7.65	7.53	7.56	155250
2001-09-24	7.69	7.69	7.38	7.38	177525
2001-09-25	7.38	7.69	7.33	7.68	140175
2001-09-26	7.68	7.68	7.42	7.42	112500
2001-09-27	7.47	7.56	7.47	7.47	68625
2001-09-28	7.49	7.52	7.47	7.51	174150
2001-10-01	7.51	7.54	7.51	7.52	35325
2001-10-02	7.52	7.52	7.36	7.43	49500
2001-10-03	7.46	7.52	7.40	7.52	35550
2001-10-04	7.53	7.55	7.42	7.51	31050
2001-10-05	7.52	7.55	7.35	7.54	33750
2001-10-08	7.53	7.54	7.44	7.52	29025
2001-10-09	7.50	7.50	7.42	7.42	17550
2001-10-10	7.44	7.55	7.44	7.54	33075
2001-10-11	7.53	7.55	7.44	7.44	58950
2001-10-12	7.45	7.49	7.45	7.49	31500
2001-10-15	7.49	7.54	7.47	7.54	78300
2001-10-16	7.54	7.54	7.47	7.54	52875
2001-10-17	7.51	7.51	7.40	7.40	48375
2001-10-18	7.38	7.38	7.19	7.35	88650
2001-10-19	7.35	7.35	7.11	7.29	57600
2001-10-22	7.27	7.33	7.20	7.33	77175
2001-10-23	7.31	7.36	7.27	7.29	79200
2001-10-24	7.32	7.33	7.29	7.30	19350
2001-10-25	7.30	7.35	7.30	7.33	31275
2001-10-26	7.33	7.34	7.31	7.34	35775
2001-10-29	7.33	7.33	7.27	7.33	105525
2001-10-30	7.33	7.33	7.22	7.32	35100
2001-10-31	7.33	7.37	7.28	7.36	280350
2001-11-01	7.38	7.52	7.38	7.42	108900
2001-11-02	7.39	7.47	7.39	7.40	18900
2001-11-05	7.38	7.52	7.38	7.47	119700
2001-11-06	7.47	7.50	7.44	7.46	62775
2001-11-07	7.50	7.53	7.50	7.51	24750
2001-11-08	7.49	7.69	7.49	7.53	79425
2001-11-09	7.51	7.53	7.40	7.40	142200
2001-11-12	7.36	7.36	7.32	7.35	38700
2001-11-13	7.33	7.52	7.32	7.49	72675
2001-11-14	7.51	7.66	7.51	7.64	26550
2001-11-15	7.64	8.00	7.64	7.95	90000
2001-11-16	7.96	8.07	7.90	7.92	55575
2001-11-19	7.92	8.12	7.92	8.09	72900
2001-11-20	8.18	8.23	8.09	8.09	68850
2001-11-21	8.09	8.10	8.04	8.04	20700
2001-11-23	8.00	8.01	7.89	7.89	94500
2001-11-26	7.89	8.21	7.89	7.92	130950
2001-11-27	7.82	8.12	7.80	8.08	69525
2001-11-28	8.00	8.22	8.00	8.11	261000
2001-11-29	8.11	8.18	8.00	8.18	36225
2001-11-30	8.16	8.16	7.88	8.14	151875
2001-12-03	8.14	8.23	8.09	8.22	238725
2001-12-04	8.23	8.64	8.23	8.40	82350
2001-12-05	8.38	8.60	8.38	8.53	60525
2001-12-06	8.51	8.65	8.44	8.65	106200
2001-12-07	8.62	8.64	8.16	8.44	92700
2001-12-10	8.42	8.44	8.18	8.29	39825
2001-12-11	8.30	8.30	7.73	7.91	117900
2001-12-12	7.98	8.15	7.98	8.00	58950
2001-12-13	8.00	8.22	7.91	7.91	70650
2001-12-14	7.91	8.22	7.86	8.00	122175
2001-12-17	8.00	8.04	7.45	7.87	232425
2001-12-18	7.91	8.07	7.91	8.07	56475
2001-12-19	8.07	8.07	7.89	7.93	50175
2001-12-20	7.91	7.98	7.76	7.76	83700
2001-12-21	7.82	8.00	7.82	7.87	147825
2001-12-24	7.78	7.94	7.78	7.78	23175
2001-12-26	7.73	8.27	7.73	7.96	102825
2001-12-27	7.96	8.22	7.95	8.22	81225
2001-12-28	8.18	8.29	7.96	7.96	51975
2001-12-31	8.00	8.29	8.00	8.29	77400
2002-01-02	8.22	8.24	7.82	8.22	92700
2002-01-03	8.22	8.44	8.12	8.44	87075
2002-01-04	8.44	8.53	8.09	8.40	115650
2002-01-07	8.40	8.40	8.17	8.18	97200
2002-01-08	8.22	8.48	8.20	8.48	58050
2002-01-09	8.49	8.49	8.23	8.23	38250
2002-01-10	8.22	8.38	8.22	8.36	19575
2002-01-11	8.36	8.48	8.22	8.22	37350
2002-01-14	8.24	8.27	8.00	8.00	43875
2002-01-15	7.96	8.18	7.69	8.04	72000
2002-01-16	8.08	8.08	7.87	7.96	37125
2002-01-17	7.87	8.07	7.84	8.00	46575
2002-01-18	7.88	7.96	7.73	7.87	40500
2002-01-22	7.87	8.00	7.76	7.80	149175
2002-01-23	7.82	8.01	7.82	7.92	41175
2002-01-24	7.93	8.00	7.78	7.98	60750
2002-01-25	7.96	8.00	7.84	7.96	41850
2002-01-28	7.96	8.08	7.96	8.02	44550
2002-01-29	8.01	8.05	7.84	7.89	129825
2002-01-30	7.91	8.09	7.89	8.07	75600
2002-01-31	8.11	8.27	7.96	8.27	24750
2002-02-01	8.27	8.27	8.02	8.02	85275
2002-02-04	8.00	8.27	7.91	7.95	31950
2002-02-05	7.95	7.98	7.89	7.95	32175
2002-02-06	7.91	8.04	7.91	8.00	42975
2002-02-07	7.98	8.02	7.84	7.84	114975
2002-02-08	7.91	8.11	7.91	8.11	33300
2002-02-11	8.11	8.11	8.00	8.03	88650
2002-02-12	7.93	7.93	7.80	7.84	331425
2002-02-13	7.80	7.89	7.78	7.84	398475
2002-02-14	7.84	7.86	7.68	7.70	328500
2002-02-15	7.70	7.79	7.68	7.76	213525
2002-02-19	7.78	7.82	7.73	7.82	49050
2002-02-20	7.80	8.07	7.80	7.96	87525
2002-02-21	7.91	8.04	7.91	7.93	42300
2002-02-22	7.93	8.09	7.91	8.09	62325
2002-02-25	8.09	8.09	7.99	8.00	46125
2002-02-26	8.00	8.11	8.00	8.09	54675
2002-02-27	8.09	8.27	8.03	8.27	37350
2002-02-28	8.31	8.44	8.21	8.44	129825
2002-03-01	8.44	8.69	8.40	8.69	198900
2002-03-04	8.80	8.84	8.64	8.64	123975
2002-03-05	8.66	9.29	8.64	8.90	200475
2002-03-06	8.89	9.01	8.72	8.98	75375
2002-03-07	9.00	9.00	8.60	8.66	124650
2002-03-08	8.66	8.66	8.47	8.61	131175
2002-03-11	8.53	8.60	8.45	8.51	242100
2002-03-12	8.49	8.64	8.49	8.58	65700
2002-03-13	8.57	8.57	8.44	8.56	18450
2002-03-14	8.42	8.45	8.29	8.44	117675
2002-03-15	8.36	8.60	8.36	8.44	112275
2002-03-18	8.44	8.71	8.42	8.66	55125
2002-03-19	8.71	8.74	8.64	8.74	48375
2002-03-20	8.71	8.71	8.60	8.60	32850
2002-03-21	8.60	8.72	8.56	8.68	34425
2002-03-22	8.71	8.76	8.62	8.66	42075
2002-03-25	8.75	8.75	8.50	8.52	79425
2002-03-26	8.51	8.62	8.50	8.56	76275
2002-03-27	8.58	8.89	8.58	8.87	54225
2002-03-28	8.82	8.83	8.49	8.56	34200
2002-04-01	8.60	8.73	8.49	8.71	87525
2002-04-02	8.71	8.71	8.60	8.65	78975
2002-04-03	8.67	8.69	8.54	8.58	37125
2002-04-04	8.58	8.69	8.51	8.68	22500
2002-04-05	8.71	8.73	8.67	8.69	25425
2002-04-08	8.69	8.79	8.52	8.67	40275
2002-04-09	8.60	8.67	8.50	8.58	54225
2002-04-10	8.60	8.60	8.50	8.56	180675
2002-04-11	8.59	8.84	8.50	8.53	78750
2002-04-12	8.53	8.93	8.49	8.91	98100
2002-04-15	8.89	8.98	8.67	8.73	59400
2002-04-16	8.78	9.04	8.71	8.89	59850
2002-04-17	8.84	8.84	8.69	8.71	54450
2002-04-18	8.73	8.73	8.50	8.56	40950
2002-04-19	8.56	8.58	8.47	8.56	63000
2002-04-22	8.55	8.71	8.44	8.62	80325
2002-04-23	8.64	8.69	8.58	8.64	27000
2002-04-24	8.71	8.76	8.44	8.62	82125
2002-04-25	8.60	8.60	8.47	8.58	42300
2002-04-26	8.51	8.58	8.49	8.49	61650
2002-04-29	8.50	8.79	8.49	8.78	31050
2002-04-30	8.73	8.91	8.71	8.84	112500
2002-05-01	8.82	8.92	8.73	8.89	66375
2002-05-02	8.93	9.24	8.93	9.24	111600
2002-05-03	9.33	9.33	9.18	9.22	100575
2002-05-06	9.24	9.29	9.04	9.11	127125
2002-05-07	9.03	9.07	8.67	8.76	76725
2002-05-08	8.73	8.89	8.73	8.89	45000
2002-05-09	8.89	8.89	8.67	8.67	49500
2002-05-10	8.62	8.62	8.31	8.33	59625
2002-05-13	8.61	8.93	8.40	8.82	83925
2002-05-14	8.87	9.09	8.67	8.91	118350
2002-05-15	8.93	9.22	8.89	9.22	71325
2002-05-16	9.27	9.27	8.76	8.89	89775
2002-05-17	8.93	9.02	8.82	9.02	24525
2002-05-20	9.02	9.09	8.76	8.76	32850
2002-05-21	8.78	8.81	8.48	8.67	62100
2002-05-22	8.62	8.89	8.56	8.87	46800
2002-05-23	8.87	9.44	8.87	9.38	209250
2002-05-24	9.33	9.42	9.22	9.22	95400
2002-05-28	9.22	9.22	8.91	9.07	21600
2002-05-29	9.07	9.07	8.82	9.04	51975
2002-05-30	9.03	9.22	8.81	8.97	81225
2002-05-31	9.08	9.13	8.78	8.78	76950
2002-06-03	8.78	8.89	8.50	8.50	81450
2002-06-04	8.53	9.21	8.50	9.00	137700
2002-06-05	8.96	8.99	8.93	8.93	85725
2002-06-06	8.89	8.89	8.48	8.78	81900
2002-06-07	8.71	8.89	8.64	8.89	34200
2002-06-10	8.89	8.96	8.78	8.78	58950
2002-06-11	8.78	8.93	8.73	8.74	88875
2002-06-12	8.71	8.73	8.53	8.57	67500
2002-06-13	8.56	8.78	8.51	8.53	110475
2002-06-14	8.51	8.57	8.44	8.49	81450
2002-06-17	8.44	8.53	8.44	8.53	131175
2002-06-18	8.51	8.51	8.44	8.44	178650
2002-06-19	8.44	8.67	8.27	8.49	246825
2002-06-20	8.53	8.88	8.33	8.42	110250
2002-06-21	8.47	9.04	8.42	9.04	153450
2002-06-24	9.11	9.12	8.44	8.64	202050
2002-06-25	8.73	8.86	8.47	8.47	109350
2002-06-26	8.44	8.67	8.44	8.66	242100
2002-06-27	8.64	8.71	8.53	8.70	108450
2002-06-28	8.70	8.84	8.55	8.67	256725
2002-07-01	8.71	8.75	8.59	8.64	201825
2002-07-02	8.67	8.67	8.49	8.56	58275
2002-07-03	8.55	8.55	7.96	8.44	187200
2002-07-05	8.44	8.58	8.40	8.44	50850
2002-07-08	8.49	8.62	8.45	8.50	76950
2002-07-09	8.49	8.78	8.49	8.53	126450
2002-07-10	8.53	8.53	8.33	8.36	35775
2002-07-11	8.33	8.33	7.91	7.91	56925
2002-07-12	7.89	8.04	7.70	7.72	40275
2002-07-15	7.73	7.84	7.47	7.56	189450
2002-07-16	7.51	8.31	7.51	7.98	224100
2002-07-17	8.02	8.04	7.75	7.96	47250
2002-07-18	7.93	7.93	7.62	7.78	71325
2002-07-19	7.76	7.77	7.17	7.24	111375
2002-07-22	7.24	7.60	7.24	7.42	62325
2002-07-23	7.38	7.38	6.73	6.80	149850
2002-07-24	6.73	7.20	6.69	7.20	90225
2002-07-25	7.11	7.16	6.78	7.00	75600
2002-07-26	7.00	7.00	6.87	6.89	84375
2002-07-29	6.93	7.20	6.93	7.20	169200
2002-07-30	7.20	7.29	7.02	7.29	80775
2002-07-31	7.27	7.27	7.04	7.04	43425
2002-08-01	7.04	7.16	6.98	7.06	35775
2002-08-02	7.11	7.11	6.58	6.69	101700
2002-08-05	6.67	6.85	6.67	6.78	76050
2002-08-06	6.84	7.10	6.78	7.10	133875
2002-08-07	7.21	7.56	7.18	7.56	74250
2002-08-08	7.44	7.44	7.11	7.11	81900
2002-08-09	7.16	7.32	6.89	7.00	100350
2002-08-12	6.98	7.24	6.80	7.11	52425
2002-08-13	7.13	7.24	7.07	7.07	63675
2002-08-14	7.09	7.64	7.09	7.60	107325
2002-08-15	7.60	7.60	7.20	7.33	70200
2002-08-16	7.22	7.40	7.22	7.33	62325
2002-08-19	7.33	7.51	7.24	7.47	89775
2002-08-20	7.49	7.56	7.20	7.53	85950
2002-08-21	7.53	7.77	7.53	7.77	33525
2002-08-22	7.77	7.77	7.40	7.51	42975
2002-08-23	7.47	7.55	7.33	7.33	32850
2002-08-26	7.36	7.36	7.18	7.20	117450
2002-08-27	7.24	7.43	7.23	7.29	163350
2002-08-28	7.24	7.24	7.02	7.02	115425
2002-08-29	7.02	7.19	6.93	6.98	146700
2002-08-30	6.98	7.20	6.98	7.04	84375
2002-09-03	7.56	8.38	7.38	8.38	701775
2002-09-04	8.44	8.67	8.26	8.40	469125
2002-09-05	8.44	8.44	7.87	8.20	290025
2002-09-06	8.22	8.40	8.00	8.33	225900
2002-09-09	8.44	8.53	8.35	8.49	199800
2002-09-10	8.49	8.49	8.22	8.46	160650
2002-09-11	8.46	8.46	8.24	8.24	52200
2002-09-12	8.22	8.29	8.09	8.11	42300
2002-09-13	8.11	8.38	7.96	8.34	84150
2002-09-16	8.36	8.36	8.04	8.08	80100
2002-09-17	8.14	8.27	8.09	8.09	91800
2002-09-18	8.08	8.20	7.96	7.98	117675
2002-09-19	8.00	8.02	7.73	7.75	82125
2002-09-20	7.87	7.89	7.64	7.64	186075
2002-09-23	7.65	7.65	7.47	7.56	74250
2002-09-24	7.54	7.56	7.39	7.43	100350
2002-09-25	7.42	7.64	7.42	7.53	61425
2002-09-26	7.76	8.04	7.73	7.96	108450
2002-09-27	7.88	7.88	7.47	7.51	99450
2002-09-30	7.56	7.59	7.47	7.53	125550
2002-10-01	7.51	7.78	7.47	7.76	146925
2002-10-02	7.82	8.41	7.68	7.91	208800
2002-10-03	7.98	8.21	7.98	8.08	60075
2002-10-04	8.00	8.00	7.77	7.78	114975
2002-10-07	7.87	7.93	7.56	7.56	125325
2002-10-08	7.56	7.64	7.32	7.51	119700
2002-10-09	7.58	7.67	7.28	7.38	140175
2002-10-10	7.33	7.69	7.29	7.47	129600
2002-10-11	7.47	7.64	7.40	7.60	169650
2002-10-14	7.60	7.60	7.34	7.53	66150
2002-10-15	7.62	7.99	7.61	7.99	83475
2002-10-16	7.98	7.98	7.56	7.62	90225
2002-10-17	7.69	7.95	7.69	7.87	78300
2002-10-18	7.87	7.96	7.69	7.89	105525
2002-10-21	7.78	7.84	7.51	7.64	100575
2002-10-22	6.69	7.07	6.53	6.78	1180125
2002-10-23	6.78	7.42	6.76	7.31	383400
2002-10-24	7.29	7.29	6.93	7.13	156600
2002-10-25	7.11	7.38	7.11	7.38	175725
2002-10-28	7.40	7.42	7.30	7.42	199350
2002-10-29	7.36	7.56	7.29	7.56	157725
2002-10-30	7.56	7.76	7.51	7.60	104850
2002-10-31	7.60	7.73	7.56	7.73	73575
2002-11-01	7.69	7.96	7.56	7.96	175500
2002-11-04	7.96	8.16	7.93	8.05	123075
2002-11-05	8.07	8.07	7.90	7.92	111825
2002-11-06	7.84	8.12	7.84	8.07	105750
2002-11-07	8.04	8.04	7.78	7.80	102825
2002-11-08	7.80	8.07	7.80	7.96	146700
2002-11-11	7.89	8.08	7.86	7.86	68625
2002-11-12	7.90	7.96	7.71	7.76	141300
2002-11-13	7.66	8.14	7.66	8.04	109125
2002-11-14	8.09	8.52	8.00	8.52	240075
2002-11-15	8.52	8.53	8.27	8.40	61875
2002-11-18	8.47	8.47	8.09	8.23	174150
2002-11-19	8.26	8.38	8.00	8.00	178875
2002-11-20	8.00	8.24	8.00	8.15	75150
2002-11-21	8.15	8.40	8.12	8.39	85725
2002-11-22	8.39	8.55	8.36	8.52	40275
2002-11-25	8.47	8.53	8.42	8.52	82350
2002-11-26	8.13	8.42	8.00	8.34	231525
2002-11-27	8.34	8.42	8.09	8.31	307800
2002-11-29	8.27	8.27	7.93	8.00	81000
2002-12-02	8.00	8.18	8.00	8.16	79200
2002-12-03	8.12	8.28	8.09	8.13	78975
2002-12-04	8.09	8.28	7.98	8.13	55800
2002-12-05	8.16	8.22	8.00	8.00	44325
2002-12-06	7.91	7.99	7.64	7.89	82125
2002-12-09	7.93	8.07	7.75	7.76	57600
2002-12-10	7.78	8.02	7.78	7.93	88875
2002-12-11	7.93	8.04	7.93	8.02	48375
2002-12-12	8.04	8.07	7.93	8.00	69975
2002-12-13	8.00	8.00	7.78	7.78	202275
2002-12-16	7.78	7.95	7.78	7.93	245925
2002-12-17	7.94	8.00	7.92	7.94	199575
2002-12-18	7.94	7.95	7.73	7.80	111150
2002-12-19	7.84	7.95	7.67	7.94	64125
2002-12-20	7.96	8.06	7.87	7.98	139725
2002-12-23	7.96	7.99	7.87	7.96	62550
2002-12-24	7.95	7.97	7.92	7.95	12150
2002-12-26	7.91	7.99	7.78	7.86	54000
2002-12-27	7.84	7.89	7.78	7.78	28350
2002-12-30	7.82	7.87	7.64	7.73	60075
2002-12-31	7.78	8.44	7.78	8.40	259200
2003-01-02	8.36	8.36	8.20	8.24	186975
2003-01-03	8.24	8.24	8.06	8.09	82125
2003-01-06	8.11	8.36	8.11	8.20	81900
2003-01-07	8.31	8.38	8.01	8.03	79875
2003-01-08	8.00	8.07	7.58	7.63	98550
2003-01-09	7.67	8.06	7.67	7.96	105300
2003-01-10	7.98	8.02	7.71	7.83	65700
2003-01-13	7.87	7.87	7.73	7.87	39600
2003-01-14	7.88	8.00	7.69	7.78	147600
2003-01-15	7.67	7.78	7.63	7.77	90675
2003-01-16	7.82	7.84	7.70	7.77	82125
2003-01-17	7.76	7.76	7.47	7.56	98100
2003-01-21	7.51	7.69	7.36	7.47	152100
2003-01-22	7.44	7.49	7.29	7.31	69975
2003-01-23	7.33	7.44	7.28	7.29	75600
2003-01-24	7.28	7.33	7.04	7.11	149625
2003-01-27	7.12	7.22	6.98	7.18	123525
2003-01-28	7.11	7.36	7.02	7.33	72225
2003-01-29	7.28	7.44	7.11	7.38	71550
2003-01-30	7.33	7.34	6.83	7.02	155700
2003-01-31	7.03	7.35	7.03	7.32	64350
2003-02-03	7.34	7.60	7.34	7.38	71325
2003-02-04	7.44	7.44	7.18	7.18	35775
2003-02-05	7.23	7.33	6.98	7.13	89775
2003-02-06	7.18	7.19	7.07	7.11	31500
2003-02-07	7.09	7.13	7.02	7.11	81000
2003-02-10	7.16	7.20	7.09	7.20	62100
2003-02-11	7.16	7.19	7.11	7.11	62325
2003-02-12	7.11	7.25	7.11	7.13	62325
2003-02-13	7.15	7.28	7.04	7.24	88200
2003-02-14	7.28	7.46	7.27	7.44	84825
2003-02-18	7.45	7.52	7.34	7.36	60750
2003-02-19	7.32	7.35	7.14	7.23	83025
2003-02-20	7.22	7.34	7.22	7.34	31950
2003-02-21	7.34	7.55	7.29	7.33	92700
2003-02-24	7.38	7.41	7.13	7.14	95850
2003-02-25	7.18	7.29	7.11	7.21	73350
2003-02-26	7.18	7.19	7.12	7.13	19800
2003-02-27	7.16	7.29	7.16	7.29	18225
2003-02-28	7.33	7.42	7.28	7.28	52875
2003-03-03	7.33	7.36	7.11	7.16	81225
2003-03-04	7.15	7.15	6.98	6.98	99675
2003-03-05	6.98	7.15	6.95	7.11	146925
2003-03-06	7.11	7.12	7.03	7.03	49050
2003-03-07	7.02	7.12	7.02	7.09	101475
2003-03-10	7.07	7.20	7.04	7.05	51975
2003-03-11	7.14	7.22	7.07	7.11	78975
2003-03-12	7.09	7.10	6.98	7.08	57375
2003-03-13	7.11	7.18	7.08	7.16	43425
2003-03-14	7.18	7.36	7.17	7.33	55125
2003-03-17	7.22	7.57	7.22	7.57	74475
2003-03-18	7.55	7.75	7.55	7.73	51750
2003-03-19	7.73	7.73	7.60	7.65	59400
2003-03-20	7.63	7.82	7.63	7.82	52200
2003-03-21	7.82	7.93	7.74	7.86	77400
2003-03-24	7.78	7.78	7.20	7.22	170325
2003-03-25	7.22	7.64	7.22	7.62	87075
2003-03-26	7.58	7.58	7.38	7.44	62100
2003-03-27	7.44	7.53	7.38	7.52	69525
2003-03-28	7.49	7.64	7.47	7.56	100350
2003-03-31	7.52	7.55	7.40	7.43	102150
2003-04-01	7.40	7.60	7.38	7.52	41400
2003-04-02	7.63	7.80	7.63	7.74	60525
2003-04-03	7.76	7.78	7.64	7.69	40050
2003-04-04	7.73	8.00	7.73	7.91	111150
2003-04-07	7.96	8.18	7.96	8.12	102825
2003-04-08	8.12	8.16	7.88	7.88	52425
2003-04-09	7.87	7.91	7.73	7.74	92025
2003-04-10	7.74	7.91	7.72	7.90	23400
2003-04-11	7.91	7.98	7.70	7.79	35550
2003-04-14	7.90	8.02	7.85	8.02	38250
2003-04-15	8.04	8.04	7.85	7.94	24750
2003-04-16	7.96	8.21	7.86	8.20	182475
2003-04-17	8.22	8.22	8.08	8.12	361575
2003-04-21	8.16	8.56	8.15	8.56	380700
2003-04-22	8.44	8.44	8.33	8.35	127575
2003-04-23	8.39	8.66	8.36	8.58	316575
2003-04-24	8.56	8.56	8.27	8.27	142650
2003-04-25	8.27	8.36	8.24	8.31	171225
2003-04-28	8.32	8.45	8.31	8.44	155475
2003-04-29	8.40	8.44	8.39	8.40	175275
2003-04-30	8.38	8.38	8.18	8.22	114300
2003-05-01	8.21	8.24	8.11	8.18	102600
2003-05-02	8.07	8.26	8.07	8.26	178875
2003-05-05	8.29	8.31	8.20	8.22	132750
2003-05-06	8.25	8.25	8.11	8.24	503325
2003-05-07	8.22	8.57	8.22	8.55	198900
2003-05-08	8.55	8.59	8.47	8.53	279900
2003-05-09	8.54	8.55	8.50	8.53	116775
2003-05-12	8.54	8.55	8.49	8.50	56925
2003-05-13	8.42	8.49	8.40	8.43	131175
2003-05-14	8.52	8.58	8.46	8.51	121725
2003-05-15	8.47	8.53	8.44	8.49	102825
2003-05-16	8.49	8.51	8.27	8.27	270450
2003-05-19	8.29	8.38	8.21	8.27	104625
2003-05-20	8.27	8.36	8.24	8.27	143100
2003-05-21	8.29	8.36	8.24	8.24	80775
2003-05-22	8.27	8.50	8.27	8.44	121950
2003-05-23	8.42	8.45	8.32	8.39	66150
2003-05-27	8.41	8.48	8.31	8.38	69750
2003-05-28	8.40	8.51	8.40	8.44	47250
2003-05-29	8.47	8.51	8.44	8.50	112275
2003-05-30	8.53	8.53	8.42	8.51	116325
2003-06-02	8.53	8.76	8.45	8.73	118350
2003-06-03	8.74	8.78	8.71	8.76	93375
2003-06-04	8.71	8.78	8.71	8.76	161100
2003-06-05	8.80	9.00	8.73	8.93	155700
2003-06-06	8.91	9.04	8.82	8.82	98550
2003-06-09	8.84	8.88	8.79	8.83	65025
2003-06-10	8.81	8.87	8.80	8.87	59400
2003-06-11	8.85	8.97	8.80	8.97	289800
2003-06-12	8.96	9.00	8.83	9.00	105750
2003-06-13	8.98	8.99	8.74	8.75	110475
2003-06-16	8.78	9.11	8.77	9.11	115875
2003-06-17	9.07	9.19	9.04	9.19	92475
2003-06-18	9.16	9.16	8.99	9.01	72450
2003-06-19	8.96	9.07	8.88	8.91	88650
2003-06-20	8.89	8.96	8.89	8.93	51075
2003-06-23	8.88	8.88	8.73	8.79	105300
2003-06-24	8.76	9.07	8.69	8.83	164925
2003-06-25	8.84	9.01	8.84	8.92	124425
2003-06-26	8.91	9.11	8.91	9.04	67725
2003-06-27	9.00	9.26	8.93	9.10	109575
2003-06-30	9.10	9.38	9.10	9.38	240300
2003-07-01	9.33	9.33	9.11	9.21	184500
2003-07-02	9.21	9.50	9.21	9.44	207225
2003-07-03	9.78	9.82	9.56	9.60	122850
2003-07-07	9.60	9.78	9.56	9.78	160200
2003-07-08	9.78	10.02	9.76	10.00	168750
2003-07-09	10.00	10.00	9.89	9.99	215775
2003-07-10	9.96	10.00	9.90	9.90	143325
2003-07-11	9.88	10.22	9.88	10.01	110025
2003-07-14	10.04	10.14	9.87	9.91	169200
2003-07-15	9.87	10.02	9.83	10.00	96525
2003-07-16	9.99	10.02	9.94	9.96	94500
2003-07-17	9.91	9.95	9.64	9.67	126900
2003-07-18	9.69	9.92	9.69	9.87	82800
2003-07-21	9.86	9.88	9.62	9.67	101475
2003-07-22	9.66	9.71	9.46	9.49	147150
2003-07-23	9.49	9.80	9.49	9.79	202050
2003-07-24	9.78	9.89	9.73	9.80	133875
2003-07-25	9.81	10.00	9.78	9.91	132075
2003-07-28	9.87	10.00	9.78	9.90	108450
2003-07-29	9.89	10.02	9.83	9.96	90225
2003-07-30	9.93	10.00	9.78	9.96	127125
2003-07-31	9.96	10.01	9.93	9.93	108900
2003-08-01	9.93	10.02	9.81	9.81	92250
2003-08-04	9.84	10.08	9.84	9.96	179325
2003-08-05	9.96	9.97	9.57	9.57	134550
2003-08-06	9.57	9.71	9.49	9.49	56475
2003-08-07	9.49	9.54	9.28	9.36	99000
2003-08-08	9.38	9.55	9.38	9.43	67275
2003-08-11	9.44	9.81	9.44	9.73	108675
2003-08-12	9.76	9.83	9.70	9.78	96525
2003-08-13	9.73	9.81	9.67	9.71	81450
2003-08-14	9.72	9.94	9.70	9.91	132525
2003-08-15	9.91	9.91	9.73	9.89	50625
2003-08-18	9.73	10.01	9.73	9.96	183150
2003-08-19	10.00	10.02	9.87	10.02	115650
2003-08-20	10.01	10.02	9.94	9.96	103275
2003-08-21	10.08	10.20	10.04	10.20	114300
2003-08-22	10.11	10.13	10.00	10.02	88650
2003-08-25	10.07	10.09	9.80	9.84	96300
2003-08-26	9.85	9.85	9.62	9.72	135675
2003-08-27	9.72	9.82	9.58	9.78	76950
2003-08-28	9.82	10.08	9.76	10.08	95400
2003-08-29	10.02	10.14	10.00	10.07	72450
2003-09-02	10.07	10.14	10.00	10.11	85725
2003-09-03	10.18	10.20	10.16	10.16	132075
2003-09-04	10.18	10.20	10.07	10.12	66600
2003-09-05	10.12	10.19	10.00	10.02	51075
2003-09-08	10.04	10.20	10.02	10.02	61875
2003-09-09	10.02	10.19	9.87	9.87	127575
2003-09-10	9.87	9.89	9.78	9.87	82575
2003-09-11	9.87	9.87	9.50	9.59	234000
2003-09-12	9.59	9.88	9.49	9.76	68400
2003-09-15	9.81	9.99	9.61	9.64	112725
2003-09-16	9.62	9.91	9.55	9.91	97875
2003-09-17	9.91	9.95	9.68	9.71	76275
2003-09-18	9.72	9.80	9.69	9.76	105975
2003-09-19	9.71	9.88	9.66	9.82	124650
2003-09-22	9.80	9.81	9.47	9.52	95625
2003-09-23	9.52	9.71	9.50	9.61	110250
2003-09-24	9.61	9.61	9.33	9.33	139050
2003-09-25	9.27	9.47	9.27	9.30	151425
2003-09-26	9.39	9.40	8.82	8.82	134325
2003-09-29	8.83	9.03	8.78	8.89	252900
2003-09-30	8.96	8.96	8.81	8.83	200250
2003-10-01	8.84	8.89	8.78	8.86	321975
2003-10-02	8.82	8.89	8.80	8.84	256500
2003-10-03	8.88	8.89	8.80	8.89	211500
2003-10-06	8.87	9.28	8.87	9.28	108900
2003-10-07	9.24	9.56	9.24	9.56	190800
2003-10-08	9.60	9.74	9.54	9.73	272025
2003-10-09	9.82	9.93	9.46	9.60	158175
2003-10-10	9.64	9.66	9.39	9.47	84600
2003-10-13	9.58	9.95	9.53	9.69	226575
2003-10-14	9.73	9.78	9.69	9.72	199350
2003-10-15	9.73	9.84	9.63	9.75	331875
2003-10-16	9.76	10.03	9.72	9.96	159750
2003-10-17	9.99	10.08	9.91	9.96	124425
2003-10-20	9.91	10.08	9.91	9.96	107325
2003-10-21	9.96	10.12	9.89	9.91	164700
2003-10-22	9.87	9.89	9.65	9.66	168075
2003-10-23	9.66	9.88	9.66	9.73	108450
2003-10-24	9.73	9.76	9.55	9.64	209925
2003-10-27	9.67	9.94	9.67	9.91	162225
2003-10-28	9.96	10.04	9.91	10.02	140400
2003-10-29	10.02	10.21	10.02	10.11	132750
2003-10-30	10.12	10.22	10.02	10.02	64800
2003-10-31	10.09	10.22	9.95	10.02	125775
2003-11-03	10.04	10.35	10.04	10.15	159750
2003-11-04	10.18	10.38	10.12	10.16	134100
2003-11-05	10.15	10.33	10.12	10.22	109350
2003-11-06	10.27	10.36	10.18	10.36	140850
2003-11-07	10.40	10.78	10.36	10.64	321525
2003-11-10	10.67	10.78	10.66	10.73	328725
2003-11-11	10.73	10.84	10.68	10.73	130500
2003-11-12	10.72	10.79	10.66	10.78	227700
2003-11-13	10.84	10.84	10.56	10.56	143550
2003-11-14	10.60	10.67	10.34	10.38	116100
2003-11-17	10.40	10.45	10.15	10.33	132075
2003-11-18	10.36	10.44	10.26	10.37	94725
2003-11-19	10.36	10.38	10.18	10.38	63675
2003-11-20	10.36	10.36	10.02	10.27	147150
2003-11-21	10.30	10.30	10.05	10.22	93600
2003-11-24	10.24	10.59	10.13	10.59	132750
2003-11-25	10.57	10.60	10.48	10.60	97200
2003-11-26	10.56	10.64	10.48	10.50	95625
2003-11-28	10.53	10.62	10.48	10.53	38025
2003-12-01	10.64	10.67	10.45	10.49	254025
2003-12-02	10.58	10.65	10.49	10.61	101475
2003-12-03	10.63	10.82	10.62	10.71	214425
2003-12-04	10.73	10.73	10.56	10.70	171000
2003-12-05	10.67	10.70	10.56	10.57	94950
2003-12-08	10.61	10.81	10.61	10.81	102825
2003-12-09	10.87	10.87	10.54	10.67	151200
2003-12-10	10.71	10.71	10.33	10.40	120375
2003-12-11	10.36	10.72	10.36	10.67	142200
2003-12-12	10.67	10.73	10.58	10.73	94950
2003-12-15	10.76	10.76	10.50	10.50	105300
2003-12-16	10.49	10.58	10.16	10.58	97875
2003-12-17	10.56	10.58	10.32	10.57	70650
2003-12-18	10.53	10.81	10.45	10.67	170100
2003-12-19	10.64	10.82	10.50	10.80	128475
2003-12-22	10.88	10.89	10.68	10.87	73575
2003-12-23	10.84	11.05	10.73	11.05	111375
2003-12-24	11.02	11.02	10.74	10.74	36000
2003-12-26	10.72	10.82	10.70	10.80	26100
2003-12-29	10.80	10.98	10.71	10.98	149175
2003-12-30	11.02	11.02	10.89	10.91	126225
2003-12-31	10.87	10.95	10.60	10.60	151425
2004-01-02	10.60	10.91	10.57	10.91	79875
2004-01-05	10.96	10.98	10.76	10.85	84825
2004-01-06	10.80	10.99	10.80	10.83	52650
2004-01-07	10.78	10.93	10.78	10.89	67050
2004-01-08	10.90	10.98	10.82	10.85	119025
2004-01-09	10.85	10.92	10.73	10.77	117225
2004-01-12	10.80	10.96	10.78	10.96	57375
2004-01-13	10.98	11.11	10.71	11.11	224550
2004-01-14	11.11	11.16	10.71	10.90	314325
2004-01-15	10.91	11.25	10.80	11.25	136800
2004-01-16	11.26	11.33	11.12	11.31	164250
2004-01-20	11.36	11.46	11.24	11.43	263250
2004-01-21	11.43	11.43	11.16	11.20	95625
2004-01-22	11.11	11.41	11.11	11.38	192825
2004-01-23	11.34	11.53	11.32	11.53	208350
2004-01-26	11.53	11.63	11.51	11.53	89550
2004-01-27	11.52	11.59	11.17	11.17	86625
2004-01-28	11.16	11.29	10.99	11.05	73800
2004-01-29	11.07	11.16	10.90	11.11	158400
2004-01-30	11.13	11.18	10.96	10.97	58725
2004-02-02	11.02	11.10	10.87	10.88	88875
2004-02-03	10.84	10.84	9.98	10.16	404325
2004-02-04	10.22	10.37	9.96	10.18	384525
2004-02-05	10.18	10.18	10.00	10.12	101925
2004-02-06	10.11	10.18	9.89	10.16	162225
2004-02-09	10.16	10.16	10.01	10.06	97200
2004-02-10	10.11	10.38	9.96	10.22	191700
2004-02-11	10.21	10.68	10.21	10.47	147150
2004-02-12	10.47	10.51	10.29	10.51	164925
2004-02-13	10.51	10.52	9.64	9.91	368550
2004-02-17	9.91	9.91	9.60	9.77	226575
2004-02-18	9.80	9.82	9.56	9.67	108000
2004-02-19	9.71	9.78	9.69	9.75	144000
2004-02-20	9.72	9.72	9.24	9.50	150750
2004-02-23	9.50	9.64	9.39	9.50	130275
2004-02-24	9.44	9.44	9.10	9.22	228600
2004-02-25	9.22	9.36	9.00	9.16	294975
2004-02-26	9.16	9.39	9.07	9.28	215100
2004-02-27	9.22	9.46	9.09	9.24	208575
2004-03-01	9.20	9.28	8.89	9.27	219600
2004-03-02	9.27	9.29	8.92	8.96	307350
2004-03-03	8.96	9.10	8.89	9.08	192150
2004-03-04	9.09	9.24	8.98	9.11	199125
2004-03-05	9.11	9.11	8.94	8.96	281700
2004-03-08	8.96	9.09	8.96	9.03	166950
2004-03-09	9.04	9.04	8.87	8.98	167850
2004-03-10	9.00	9.00	8.76	8.85	156375
2004-03-11	9.67	9.72	9.11	9.11	355950
2004-03-12	9.18	9.38	9.07	9.35	173025
2004-03-15	9.33	9.33	9.07	9.07	201825
2004-03-16	9.08	9.51	9.08	9.31	291600
2004-03-17	9.31	9.48	9.31	9.41	124650
2004-03-18	9.40	9.64	9.40	9.51	215775
2004-03-19	9.53	9.73	9.45	9.50	204075
2004-03-22	9.51	9.52	9.26	9.36	143325
2004-03-23	9.36	9.50	9.31	9.32	169650
2004-03-24	9.24	9.49	9.23	9.34	185175
2004-03-25	9.36	9.60	9.33	9.49	161325
2004-03-26	9.53	9.87	9.53	9.64	327150
2004-03-29	9.67	9.88	9.66	9.88	330300
2004-03-30	9.87	9.95	9.78	9.83	150975
2004-03-31	9.88	10.22	9.87	10.10	209700
2004-04-01	10.09	10.25	10.05	10.24	227475
2004-04-02	10.36	10.40	9.98	10.16	169200
2004-04-05	10.18	10.59	10.18	10.55	183375
2004-04-06	10.55	10.55	10.31	10.40	162900
2004-04-07	10.42	10.49	10.29	10.47	98775
2004-04-08	10.53	10.53	10.24	10.29	144450
2004-04-12	10.31	10.55	10.31	10.50	75825
2004-04-13	10.54	10.54	10.03	10.03	110700
2004-04-14	10.03	10.33	9.98	10.13	127575
2004-04-15	10.67	10.98	10.55	10.82	370350
2004-04-16	10.89	11.10	10.79	10.94	301275
2004-04-19	10.94	11.46	10.93	11.29	380700
2004-04-20	11.31	11.64	11.29	11.29	272700
2004-04-21	11.30	11.55	11.21	11.44	225675
2004-04-22	11.44	11.92	11.44	11.56	203850
2004-04-23	11.53	11.77	11.35	11.65	90675
2004-04-26	11.65	12.11	11.65	11.95	323100
2004-04-27	11.96	11.96	11.57	11.61	191025
2004-04-28	11.66	11.92	11.61	11.84	183825
2004-04-29	11.82	11.98	11.34	11.60	164925
2004-04-30	11.67	11.79	11.58	11.68	154350
2004-05-03	11.70	11.80	11.47	11.53	211500
2004-05-04	11.53	12.11	11.53	12.11	242325
2004-05-05	12.11	12.11	11.74	11.74	132750
2004-05-06	11.74	11.92	11.37	11.84	144000
2004-05-07	11.82	11.84	11.31	11.31	94500
2004-05-10	11.29	11.40	11.06	11.24	208125
2004-05-11	11.33	11.60	11.33	11.48	148275
2004-05-12	11.48	11.48	11.16	11.41	103500
2004-05-13	11.42	11.71	11.41	11.66	310950
2004-05-14	11.56	11.77	11.36	11.60	147150
2004-05-17	11.60	11.64	11.18	11.24	122400
2004-05-18	11.16	11.36	11.02	11.36	132075
2004-05-19	11.38	11.44	11.10	11.16	229050
2004-05-20	11.16	11.55	11.16	11.38	155700
2004-05-21	11.40	11.40	11.26	11.36	207450
2004-05-24	11.40	11.57	11.40	11.45	100800
2004-05-25	11.53	11.90	11.45	11.90	115200
2004-05-26	11.88	11.89	11.68	11.88	70875
2004-05-27	11.89	11.99	11.70	11.80	108675
2004-05-28	11.84	11.96	11.73	11.89	112275
2004-06-01	11.89	12.00	11.88	11.96	126225
2004-06-02	12.01	12.20	11.93	11.97	153000
2004-06-03	11.95	12.00	11.81	11.86	142875
2004-06-04	11.89	11.95	11.73	11.83	86175
2004-06-07	11.78	12.00	11.77	12.00	135900
2004-06-08	11.99	12.24	11.99	12.22	120825
2004-06-09	12.22	12.24	12.12	12.16	85050
2004-06-10	12.09	12.23	11.89	12.02	159075
2004-06-14	12.02	12.72	11.96	12.63	685125
2004-06-15	12.74	12.86	12.52	12.57	515700
2004-06-16	12.68	12.78	12.63	12.71	162900
2004-06-17	12.78	13.11	12.63	13.09	218250
2004-06-18	13.11	13.28	13.09	13.16	313650
2004-06-21	13.22	13.22	12.84	12.84	199125
2004-06-22	12.91	13.02	12.53	12.96	197775
2004-06-23	12.97	13.27	12.80	13.19	190350
2004-06-24	13.19	13.29	12.82	12.94	183150
2004-06-25	12.98	13.03	12.80	12.89	216450
2004-06-28	12.93	13.40	12.91	13.36	287550
2004-06-29	13.40	13.49	13.29	13.44	171450
2004-06-30	13.44	13.48	13.32	13.39	120825
2004-07-01	13.42	13.51	13.17	13.22	73575
2004-07-02	13.26	13.47	13.21	13.38	103725
2004-07-06	13.38	13.46	13.25	13.25	148725
2004-07-07	13.34	13.45	13.27	13.33	265275
2004-07-08	13.35	13.45	12.81	12.82	247050
2004-07-09	12.91	13.42	12.91	13.11	191250
2004-07-12	13.11	13.24	13.06	13.09	193500
2004-07-13	13.20	13.39	13.00	13.07	155475
2004-07-14	13.06	13.27	13.03	13.22	133875
2004-07-15	13.22	13.44	13.22	13.39	104850
2004-07-16	13.46	13.47	13.22	13.39	185175
2004-07-19	14.22	14.22	13.78	14.15	454275
2004-07-20	14.31	14.55	14.22	14.55	254700
2004-07-21	14.64	14.67	14.29	14.34	272250
2004-07-22	14.29	14.40	13.89	13.91	364725
2004-07-23	13.91	13.91	13.76	13.82	150075
2004-07-26	13.82	13.84	13.72	13.82	126000
2004-07-27	13.82	14.02	13.72	14.02	222750
2004-07-28	14.07	14.13	13.82	14.02	117450
2004-07-29	14.00	14.12	13.82	14.12	122625
2004-07-30	14.08	14.21	13.92	14.21	113175
2004-08-02	14.16	14.37	14.07	14.36	213525
2004-08-03	14.39	14.44	14.32	14.32	176850
2004-08-04	14.31	14.36	14.09	14.33	178875
2004-08-05	14.31	14.42	14.13	14.14	263025
2004-08-06	14.09	14.09	11.72	12.26	1347525
2004-08-09	12.27	12.53	11.95	12.13	409050
2004-08-10	12.07	12.58	11.96	12.42	245700
2004-08-11	12.36	12.36	12.16	12.28	289575
2004-08-12	12.28	12.67	12.23	12.32	381375
2004-08-13	12.33	12.88	12.28	12.73	287100
2004-08-16	12.69	13.20	12.69	13.02	281475
2004-08-17	13.07	13.13	12.99	13.08	118800
2004-08-18	13.11	13.51	13.08	13.36	207900
2004-08-19	13.31	13.36	13.24	13.30	172800
2004-08-20	13.24	13.33	13.11	13.20	322200
2004-08-23	13.20	13.49	13.16	13.29	139950
2004-08-24	13.28	13.39	13.28	13.38	379125
2004-08-25	13.38	13.38	13.24	13.38	117450
2004-08-26	13.38	13.43	13.29	13.40	98775
2004-08-27	13.40	13.42	13.32	13.33	134550
2004-08-30	13.29	13.34	13.21	13.24	130275
2004-08-31	13.20	13.33	13.20	13.28	103050
2004-09-01	13.33	13.73	13.29	13.69	204975
2004-09-02	13.69	13.96	13.58	13.83	122625
2004-09-03	13.78	13.80	13.58	13.68	70200
2004-09-07	13.69	13.89	13.64	13.89	114525
2004-09-08	13.84	13.86	13.69	13.73	113175
2004-09-09	13.51	14.04	13.51	13.84	170550
2004-09-10	13.87	14.00	13.74	14.00	121725
2004-09-13	13.96	14.18	13.88	13.97	121725
2004-09-14	13.93	13.93	13.78	13.88	84375
2004-09-15	13.84	13.85	13.66	13.67	83025
2004-09-16	13.69	14.17	13.67	14.17	85500
2004-09-17	14.17	14.20	13.98	14.20	135675
2004-09-20	14.51	14.67	14.31	14.31	531675
2004-09-21	14.41	14.89	14.41	14.87	714600
2004-09-22	14.84	14.87	14.76	14.84	305550
2004-09-23	14.78	14.82	14.73	14.78	202050
2004-09-24	14.78	15.18	14.77	15.09	242550
2004-09-27	15.09	15.47	14.93	15.38	329175
2004-09-28	15.44	15.62	15.36	15.60	281025
2004-09-29	15.60	15.74	15.60	15.72	257850
2004-09-30	15.72	15.89	15.69	15.88	212400
2004-10-01	15.91	16.29	15.83	16.24	226800
2004-10-04	16.27	16.40	16.18	16.23	287550
2004-10-05	16.19	16.33	15.92	16.33	215775
2004-10-06	16.33	16.53	16.16	16.53	134325
2004-10-07	16.53	16.53	16.31	16.47	212400
2004-10-08	16.48	16.48	16.27	16.34	162225
2004-10-11	16.34	16.36	15.89	16.27	264600
2004-10-12	16.20	16.31	16.10	16.20	78750
2004-10-13	16.25	16.27	15.98	16.12	241200
2004-10-14	16.13	16.13	15.78	15.79	239400
2004-10-15	15.73	16.34	15.71	16.23	230400
2004-10-18	16.27	16.36	16.01	16.09	236475
2004-10-19	16.00	16.13	14.93	15.20	545850
2004-10-20	15.20	15.44	14.83	15.36	444150
2004-10-21	15.36	16.14	15.33	16.09	266850
2004-10-22	16.04	16.29	16.00	16.00	251550
2004-10-25	16.04	16.60	16.04	16.43	436275
2004-10-26	16.47	16.62	16.40	16.40	432900
2004-10-27	16.44	16.64	16.42	16.52	360900
2004-10-28	16.44	16.84	16.38	16.84	129150
2004-10-29	16.87	17.07	16.42	16.53	333900
2004-11-01	16.60	16.64	16.38	16.44	343350
2004-11-02	16.44	16.63	16.36	16.47	307125
2004-11-03	16.51	16.67	16.38	16.52	524250
2004-11-04	16.52	16.71	16.52	16.62	317700
2004-11-05	16.62	16.67	16.56	16.64	274500
2004-11-08	16.64	16.84	16.62	16.75	538425
2004-11-09	16.80	17.10	16.60	17.03	330300
2004-11-10	16.98	17.24	16.89	17.03	202275
2004-11-11	17.04	17.72	17.04	17.39	402300
2004-11-12	17.44	17.78	17.29	17.66	335700
2004-11-15	17.71	18.16	17.68	18.02	467775
2004-11-16	18.02	18.13	17.16	17.20	666900
2004-11-17	17.25	18.15	17.25	18.08	790650
2004-11-18	18.10	18.10	17.69	17.84	297450
2004-11-19	17.78	17.96	17.53	17.84	270900
2004-11-22	17.84	17.98	17.61	17.91	244575
2004-11-23	17.91	18.60	17.87	18.56	370350
2004-11-24	18.58	18.71	18.48	18.58	206775
2004-11-26	18.53	18.71	18.45	18.57	74700
2004-11-29	18.57	19.02	18.53	18.80	396675
2004-11-30	18.80	18.98	18.38	18.51	349650
2004-12-01	18.51	20.17	18.38	19.76	668250
2004-12-02	19.76	20.02	19.39	19.44	325800
2004-12-03	19.44	19.75	19.33	19.33	216225
2004-12-06	19.33	19.34	18.94	19.09	229725
2004-12-07	19.11	19.70	18.96	18.98	279000
2004-12-08	19.02	19.32	19.02	19.25	281025
2004-12-09	19.26	19.44	18.84	19.32	170100
2004-12-10	19.27	19.32	18.96	19.27	115875
2004-12-13	19.24	19.45	18.96	19.43	173025
2004-12-14	19.38	19.38	19.09	19.27	256950
2004-12-15	19.27	19.92	19.24	19.85	159075
2004-12-16	19.80	20.01	19.57	20.01	261900
2004-12-17	19.96	19.96	19.43	19.64	247500
2004-12-20	19.64	20.13	19.48	20.04	188400
2004-12-21	20.13	21.33	20.13	20.53	414600
2004-12-22	20.53	20.53	19.43	19.90	388050
2004-12-23	19.91	20.19	19.43	20.05	187050
2004-12-27	20.07	20.13	19.47	19.47	204300
2004-12-28	19.47	19.92	18.79	19.80	756600
2004-12-29	19.81	19.81	18.15	18.39	712950
2004-12-30	18.33	18.40	18.00	18.28	388650
2004-12-31	18.32	18.35	18.09	18.27	244050
2005-01-03	18.22	18.22	17.05	17.29	639900
2005-01-04	17.33	17.40	16.81	16.95	253200
2005-01-05	16.96	16.96	16.35	16.35	260550
2005-01-06	16.63	16.90	16.37	16.47	222000
2005-01-07	16.57	16.57	15.93	15.93	333750
2005-01-10	15.47	16.50	15.45	16.26	444150
2005-01-11	16.20	16.41	15.70	15.73	310500
2005-01-12	15.73	15.81	15.23	15.60	337350
2005-01-13	15.65	15.93	15.19	15.45	529350
2005-01-14	16.68	18.20	16.63	18.20	1428600
2005-01-18	18.29	19.99	18.13	19.27	1054500
2005-01-19	19.27	19.65	19.03	19.13	505800
2005-01-20	19.13	19.13	18.60	18.84	351900
2005-01-21	18.84	19.07	18.73	18.81	265650
2005-01-24	18.84	18.90	18.18	18.23	225450
2005-01-25	18.33	19.09	18.33	18.57	272700
2005-01-26	18.60	18.80	18.43	18.80	273150
2005-01-27	18.67	18.87	18.41	18.64	234900
2005-01-28	18.70	18.92	18.16	18.50	266850
2005-01-31	18.57	19.39	18.57	19.29	302700
2005-02-01	19.07	19.33	18.71	18.79	330600
2005-02-02	18.70	19.19	18.60	18.93	251700
2005-02-03	19.03	19.23	18.66	19.07	158100
2005-02-04	18.97	19.60	18.91	19.54	201000
2005-02-07	19.54	19.71	19.35	19.57	168600
2005-02-08	19.57	19.83	19.53	19.55	184950
2005-02-09	19.55	19.56	18.73	18.74	169800
2005-02-10	18.83	19.08	18.53	18.96	197400
2005-02-11	18.71	19.51	18.53	19.37	231750
2005-02-14	19.13	19.47	19.13	19.41	191850
2005-02-15	19.41	19.57	19.27	19.41	184950
2005-02-16	19.41	20.01	19.33	19.81	243900
2005-02-17	19.81	19.82	19.43	19.51	240900
2005-02-18	19.51	19.53	19.20	19.35	148800
2005-02-22	19.35	19.37	18.03	18.28	238650
2005-02-23	18.37	18.77	18.03	18.33	261150
2005-02-24	18.37	18.71	17.74	18.71	231300
2005-02-25	18.63	19.17	18.40	19.11	251250
2005-02-28	19.08	19.34	18.80	18.88	261600
2005-03-01	18.83	19.51	18.83	19.40	203400
2005-03-02	18.83	19.40	18.83	19.09	146700
2005-03-03	19.10	19.46	19.03	19.36	186000
2005-03-04	19.40	19.90	19.39	19.73	148800
2005-03-07	19.60	19.70	19.45	19.50	195300
2005-03-08	19.50	19.81	19.23	19.72	224550
2005-03-09	19.63	19.82	19.43	19.63	141300
2005-03-10	19.49	19.51	18.80	18.81	105450
2005-03-11	18.83	19.31	18.83	19.31	115050
2005-03-14	19.31	19.37	19.00	19.27	164400
2005-03-15	19.40	19.61	19.06	19.21	183150
2005-03-16	19.13	19.23	18.78	18.87	115050
2005-03-17	18.90	19.02	18.77	18.95	79800
2005-03-18	18.96	19.01	18.61	18.85	295650
2005-03-21	18.80	18.80	18.53	18.67	200400
2005-03-22	18.73	19.15	18.71	18.87	199200
2005-03-23	18.70	18.70	18.19	18.37	222150
2005-03-24	18.47	19.03	18.40	18.83	221700
2005-03-28	18.83	18.83	18.43	18.43	87600
2005-03-29	18.43	18.43	17.58	17.61	321900
2005-03-30	17.67	18.23	17.67	18.23	240600
2005-03-31	18.23	18.29	17.96	18.13	176100
2005-04-01	18.20	18.23	17.77	18.12	156900
2005-04-04	18.03	18.35	17.74	18.20	160200
2005-04-05	18.27	18.63	18.27	18.57	161100
2005-04-06	18.63	18.97	18.33	18.33	148350
2005-04-07	18.40	18.83	18.22	18.65	143850
2005-04-08	18.57	18.59	18.03	18.05	128250
2005-04-11	18.05	18.12	17.78	17.78	162300
2005-04-12	17.70	18.21	17.47	18.11	215550
2005-04-13	18.13	18.17	17.53	17.55	106050
2005-04-14	17.53	17.61	16.95	16.95	249750
2005-04-15	16.95	16.95	16.13	16.37	281700
2005-04-18	16.50	17.19	16.50	17.07	266700
2005-04-19	17.07	17.43	17.05	17.24	250350
2005-04-20	17.27	17.31	16.50	16.50	180450
2005-04-21	17.67	18.69	17.30	18.56	366600
2005-04-22	18.57	18.57	16.81	17.17	337500
2005-04-25	17.43	19.66	17.37	19.62	612300
2005-04-26	19.45	19.46	18.53	18.92	414750
2005-04-27	18.92	19.31	18.67	19.00	277650
2005-04-28	18.83	19.11	18.48	18.49	229500
2005-04-29	18.73	19.10	18.44	18.60	250500
2005-05-02	18.70	19.09	18.70	18.98	157050
2005-05-03	18.90	19.10	18.57	18.65	180150
2005-05-04	18.72	19.59	18.67	19.53	218100
2005-05-05	19.55	19.58	19.13	19.32	191850
2005-05-06	19.39	20.09	19.29	19.93	313350
2005-05-09	19.87	20.00	19.07	19.48	223500
2005-05-10	19.50	19.65	19.17	19.41	239850
2005-05-11	19.36	19.37	18.87	19.23	178800
2005-05-12	19.23	19.44	19.13	19.14	179850
2005-05-13	19.09	19.11	18.74	18.89	202500
2005-05-16	18.85	19.70	18.85	19.68	183900
2005-05-17	19.41	19.84	19.13	19.63	184200
2005-05-18	19.69	20.57	19.69	20.55	313050
2005-05-19	20.55	20.55	19.87	19.98	303300
2005-05-20	19.99	20.20	19.70	20.11	222900
2005-05-23	20.00	20.65	20.00	20.53	281850
2005-05-24	20.53	20.53	19.98	20.35	215400
2005-05-25	20.35	20.35	19.78	19.91	163200
2005-05-26	19.97	20.55	19.97	20.35	269700
2005-05-27	20.30	20.64	20.21	20.40	263850
2005-05-31	20.23	20.38	20.13	20.29	262200
2005-06-01	20.30	20.60	20.19	20.55	206400
2005-06-02	20.55	20.97	20.55	20.76	259950
2005-06-03	20.67	20.87	20.63	20.69	200250
2005-06-06	20.72	20.81	20.67	20.72	146100
2005-06-07	20.73	21.30	20.73	21.07	188550
2005-06-08	21.17	21.17	20.83	20.92	317250
2005-06-09	20.83	21.10	20.60	21.07	212250
2005-06-10	21.11	21.20	20.89	21.13	157200
2005-06-13	21.13	21.56	21.05	21.32	211050
2005-06-14	21.32	21.79	21.31	21.73	220200
2005-06-15	21.90	22.15	21.70	22.10	382200
2005-06-16	22.17	22.51	22.01	22.50	254850
2005-06-17	22.60	22.60	21.97	21.97	293850
2005-06-20	21.98	22.05	21.73	21.87	180000
2005-06-21	21.90	22.01	21.73	21.82	102000
2005-06-22	21.90	22.28	21.90	22.20	200250
2005-06-23	22.20	22.37	21.43	21.52	268650
2005-06-24	21.50	21.53	20.67	20.73	462450
2005-06-27	20.67	21.00	20.54	20.89	379650
2005-06-28	21.00	21.67	21.00	21.67	185400
2005-06-29	21.69	21.79	21.49	21.63	238500
2005-06-30	21.69	22.03	21.52	21.53	102150
2005-07-01	21.60	21.83	21.53	21.71	131550
2005-07-05	21.71	22.60	21.67	22.60	245400
2005-07-06	22.57	22.57	21.75	21.77	196500
2005-07-07	21.67	22.33	21.33	22.29	211500
2005-07-08	22.29	23.33	22.29	23.30	250500
2005-07-11	23.33	23.99	23.33	23.61	290250
2005-07-12	23.53	23.60	23.01	23.33	272400
2005-07-13	23.31	23.44	23.10	23.27	179850
2005-07-14	22.80	23.07	22.35	22.79	226200
2005-07-15	22.77	23.37	22.53	23.20	120000
2005-07-18	23.20	23.20	22.55	22.63	109950
2005-07-19	22.76	23.77	22.76	23.77	115650
2005-07-20	23.77	24.32	23.37	24.17	133350
2005-07-21	24.17	24.23	23.60	23.61	131250
2005-07-22	23.63	24.48	23.63	24.47	116400
2005-07-25	24.46	24.53	23.51	23.70	124350
2005-07-26	23.80	23.99	23.60	23.61	146550
2005-07-27	23.70	23.80	23.33	23.77	127800
2005-07-28	23.87	24.41	23.87	24.35	101550
2005-07-29	24.27	24.27	23.82	23.82	113550
2005-08-01	23.83	24.13	23.82	24.01	157950
2005-08-02	24.10	24.44	23.97	24.20	144900
2005-08-03	24.20	24.33	23.90	24.13	122100
2005-08-04	24.07	24.07	23.25	23.32	133500
2005-08-05	23.32	23.35	22.79	22.86	147600
2005-08-08	22.90	23.24	22.67	23.00	140400
2005-08-09	22.83	23.33	22.67	22.77	197550
2005-08-10	22.87	23.17	21.75	22.09	337050
2005-08-11	22.09	23.29	22.09	23.26	508200
2005-08-12	23.29	23.29	22.24	22.76	247500
2005-08-15	22.87	24.13	22.87	23.81	322350
2005-08-16	23.82	23.82	22.79	22.81	183000
2005-08-17	22.77	23.31	22.77	22.92	193800
2005-08-18	22.93	22.93	22.37	22.55	129150
2005-08-19	22.51	23.04	22.36	22.70	120300
2005-08-22	22.70	23.36	22.70	23.29	467700
2005-08-23	23.27	23.27	22.83	22.97	164550
2005-08-24	22.83	23.31	22.78	22.99	127650
2005-08-25	22.96	23.26	22.83	23.15	95700
2005-08-26	23.15	23.15	22.47	22.56	130500
2005-08-29	22.53	22.97	22.21	22.85	114150
2005-08-30	22.80	23.25	22.68	23.05	131400
2005-08-31	23.00	24.00	22.93	23.94	117300
2005-09-01	23.97	24.37	23.87	24.33	125850
2005-09-02	24.33	24.33	23.52	23.78	159900
2005-09-06	23.87	24.87	23.84	24.61	277650
2005-09-07	24.67	25.03	24.51	25.02	229500
2005-09-08	25.01	25.01	23.70	24.05	291000
2005-09-09	24.07	24.10	23.37	24.05	234450
2005-09-12	24.05	24.31	23.67	24.15	155100
2005-09-13	24.00	24.00	23.40	23.61	152250
2005-09-14	23.67	23.70	23.09	23.33	123750
2005-09-15	23.33	23.46	22.71	22.91	247350
2005-09-16	23.00	23.83	22.98	23.60	421350
2005-09-19	23.50	23.63	23.01	23.24	147150
2005-09-20	23.33	23.53	22.77	22.88	144750
2005-09-21	22.80	22.80	22.10	22.17	181350
2005-09-22	22.00	22.55	21.84	22.47	228750
2005-09-23	22.53	23.13	22.38	22.98	95100
2005-09-26	23.15	23.38	22.97	23.37	147300
2005-09-27	23.37	23.65	22.95	23.37	229200
2005-09-28	23.41	23.74	22.99	23.27	175500
2005-09-29	23.31	23.97	23.04	23.90	102300
2005-09-30	23.90	23.99	23.61	23.92	101550
2005-10-03	22.00	22.90	22.00	22.25	817800
2005-10-04	22.32	22.90	22.32	22.53	531300
2005-10-05	22.27	22.41	21.52	21.58	282300
2005-10-06	21.30	21.87	20.81	21.40	441300
2005-10-07	21.39	22.46	21.39	22.21	257700
2005-10-10	22.00	22.33	21.80	22.19	329250
2005-10-11	22.19	22.47	22.03	22.07	283500
2005-10-12	22.60	23.00	21.93	22.20	653550
2005-10-13	22.10	22.57	21.66	22.57	429300
2005-10-14	22.59	22.97	22.17	22.90	320250
2005-10-17	22.80	22.80	22.01	22.33	249900
2005-10-18	22.20	22.20	21.43	21.48	317850
2005-10-19	21.31	22.33	21.15	22.27	362550
2005-10-20	22.20	22.20	21.29	21.63	301350
2005-10-21	21.77	22.33	21.61	22.09	261000
2005-10-24	22.20	22.49	22.05	22.46	303150
2005-10-25	22.40	22.63	21.89	22.25	247050
2005-10-26	22.20	22.23	21.40	21.60	286050
2005-10-27	21.60	21.60	20.81	20.90	247800
2005-10-28	21.03	21.59	20.87	21.55	289050
2005-10-31	21.58	22.05	21.58	21.97	201300
2005-11-01	21.85	21.87	21.21	21.33	223650
2005-11-02	21.32	21.72	21.27	21.67	227700
2005-11-03	21.80	22.13	21.68	21.78	214200
2005-11-04	21.80	21.80	21.17	21.51	211050
2005-11-07	21.50	21.85	21.47	21.66	242400
2005-11-08	21.60	21.60	20.67	20.83	478500
2005-11-09	20.83	21.25	20.57	21.17	426750
2005-11-10	21.03	21.73	20.93	21.67	239850
2005-11-11	21.60	22.37	21.60	22.05	237450
2005-11-14	22.00	22.26	21.81	21.97	183300
2005-11-15	21.86	21.86	20.90	20.92	314100
2005-11-16	20.97	21.04	20.43	20.57	302700
2005-11-17	20.50	21.07	20.50	21.01	195450
2005-11-18	21.05	21.66	21.05	21.57	271350
2005-11-21	21.54	22.17	21.47	22.10	147750
2005-11-22	22.07	22.07	21.33	21.34	181950
2005-11-23	21.33	21.37	20.88	20.96	154800
2005-11-25	20.99	21.41	20.96	21.33	33900
2005-11-28	21.30	21.30	20.41	20.47	165300
2005-11-29	20.64	21.38	20.61	21.30	271050
2005-11-30	21.27	21.47	20.99	21.30	223050
2005-12-01	21.43	21.71	21.25	21.40	247200
2005-12-02	21.37	21.42	20.95	21.09	156450
2005-12-05	22.23	23.20	22.13	22.71	589950
2005-12-06	23.00	24.14	23.00	23.43	565650
2005-12-07	23.47	23.61	23.10	23.58	416550
2005-12-08	23.58	24.38	23.50	24.05	319800
2005-12-09	24.04	24.25	23.87	24.03	162750
2005-12-12	24.00	24.54	23.93	24.33	170550
2005-12-13	24.27	24.27	23.33	23.42	353400
2005-12-14	23.49	24.28	23.45	24.07	299100
2005-12-15	24.03	24.03	23.21	23.27	218700
2005-12-16	23.30	23.64	23.14	23.14	430800
2005-12-19	23.30	23.33	22.71	22.77	156450
2005-12-20	22.77	23.29	22.77	22.87	171300
2005-12-21	23.00	23.37	22.81	23.12	153750
2005-12-22	23.00	23.21	22.73	23.10	216450
2005-12-23	23.11	23.44	23.10	23.37	53400
2005-12-27	23.39	23.56	22.59	22.61	130200
2005-12-28	22.73	22.98	22.53	22.73	183600
2005-12-29	22.80	23.36	22.78	23.17	195750
2005-12-30	23.00	23.00	22.46	22.46	196950
2006-01-03	22.73	23.55	22.50	23.47	208200
2006-01-04	23.47	23.95	23.29	23.83	191550
2006-01-05	23.90	23.93	23.45	23.73	220200
2006-01-06	24.07	24.33	23.78	24.04	165600
2006-01-09	24.04	24.67	24.04	24.62	141450
2006-01-10	24.33	25.41	24.33	25.32	364350
2006-01-11	25.45	25.67	24.24	24.75	252150
2006-01-12	24.63	24.76	24.08	24.22	164250
2006-01-13	24.21	24.58	24.20	24.41	71250
2006-01-17	24.42	25.63	24.42	25.53	399900
2006-01-18	26.57	27.20	26.25	27.07	680550
2006-01-19	27.07	28.13	26.77	27.88	381600
2006-01-20	28.03	28.03	26.56	26.70	357600
2006-01-23	26.87	27.04	26.35	26.93	350700
2006-01-24	27.10	27.53	26.97	27.43	276300
2006-01-25	27.33	27.89	27.20	27.73	257100
2006-01-26	27.59	28.43	27.35	28.39	249000
2006-01-27	28.53	28.87	28.23	28.28	234300
2006-01-30	28.23	28.93	28.23	28.52	238050
2006-01-31	28.40	28.43	27.57	28.33	272550
2006-02-01	28.17	28.43	27.67	28.31	210450
2006-02-02	28.17	28.32	27.43	27.65	219900
2006-02-03	27.48	27.97	27.17	27.70	322650
2006-02-06	27.67	28.28	27.20	28.28	488400
2006-02-07	28.20	28.23	26.62	26.76	293400
2006-02-08	26.80	27.65	26.77	27.65	199500
2006-02-09	27.80	28.31	27.47	27.55	231600
2006-02-10	27.49	27.50	26.68	27.48	143700
2006-02-13	27.39	27.59	26.86	26.88	223500
2006-02-14	27.00	27.80	26.87	27.49	172200
2006-02-15	27.54	28.09	27.05	28.09	234150
2006-02-16	28.09	28.44	27.50	27.99	259800
2006-02-17	27.71	28.21	27.71	28.13	174150
2006-02-21	28.67	28.88	27.91	28.47	213150
2006-02-22	28.63	29.49	28.63	29.43	219300
2006-02-23	29.33	29.33	28.67	28.72	232950
2006-02-24	28.85	28.85	28.24	28.70	204750
2006-02-27	29.20	29.44	28.87	28.99	273300
2006-02-28	28.99	29.21	28.38	28.52	240300
2006-03-01	28.67	29.50	28.67	29.50	228300
2006-03-02	29.49	29.83	29.19	29.67	216900
2006-03-03	29.67	29.67	28.51	29.11	263250
2006-03-06	28.47	29.27	28.10	28.55	168900
2006-03-07	28.40	28.40	26.73	27.07	322950
2006-03-08	27.14	27.50	26.17	26.77	423450
2006-03-09	26.93	27.53	26.50	26.63	280500
2006-03-10	26.57	27.35	26.27	27.27	285900
2006-03-13	27.33	28.00	27.25	27.27	174000
2006-03-14	27.27	27.97	26.91	27.74	197400
2006-03-15	27.67	28.25	27.53	28.23	223950
2006-03-16	28.23	28.60	28.07	28.48	182850
2006-03-17	28.63	29.61	28.36	29.35	630150
2006-03-20	29.35	29.60	29.00	29.55	286500
2006-03-21	29.64	29.85	28.75	28.83	276750
2006-03-22	28.83	29.93	28.75	29.76	199500
2006-03-23	29.76	29.97	29.29	29.83	158700
2006-03-24	29.73	30.00	29.49	29.86	127950
2006-03-27	29.86	29.97	29.46	29.83	121800
2006-03-28	29.67	29.90	29.15	29.31	153300
2006-03-29	29.23	30.49	29.07	30.44	203850
2006-03-30	30.60	30.93	30.13	30.92	306150
2006-03-31	30.90	31.15	29.57	29.73	338100
2006-04-03	29.68	30.60	29.68	29.76	270000
2006-04-04	29.76	30.07	29.61	29.75	313200
2006-04-05	29.63	30.27	29.39	30.07	197700
2006-04-06	30.07	30.16	28.79	29.12	277200
2006-04-07	29.27	29.53	28.44	28.84	242850
2006-04-10	28.67	28.81	28.03	28.17	304350
2006-04-11	28.33	28.50	27.49	27.67	221400
2006-04-12	27.55	28.05	27.55	27.99	112050
2006-04-13	27.93	28.47	27.67	28.17	145800
2006-04-17	28.27	28.67	27.85	28.05	156450
2006-04-18	28.40	30.15	28.31	30.15	301650
2006-04-19	30.27	30.99	30.20	30.99	264150
2006-04-20	31.07	31.07	29.74	30.11	216450
2006-04-21	30.73	30.85	30.03	30.46	230100
2006-04-24	30.30	30.30	29.35	29.50	277200
2006-04-25	30.67	31.67	30.15	30.22	697500
2006-04-26	30.07	30.07	28.51	28.67	536100
2006-04-27	28.53	28.83	27.53	28.15	403800
2006-04-28	27.87	28.52	27.59	27.70	253950
2006-05-01	28.00	28.45	27.43	27.48	482100
2006-05-02	28.17	29.06	27.73	29.05	378150
2006-05-03	29.04	29.07	28.33	28.65	240600
2006-05-04	28.80	30.10	28.80	29.91	414150
2006-05-05	30.40	30.51	29.93	30.01	268050
2006-05-08	30.00	30.17	29.81	30.04	217500
2006-05-09	30.05	30.90	30.00	30.63	310350
2006-05-10	30.73	30.77	29.97	30.13	217350
2006-05-11	30.17	30.31	28.95	28.97	286200
2006-05-12	28.97	28.97	27.38	27.58	614700
2006-05-15	26.83	27.25	26.41	26.90	738750
2006-05-16	26.87	27.22	26.43	26.95	450900
2006-05-17	26.80	26.80	25.70	25.77	472200
2006-05-18	25.93	26.15	24.82	24.89	398100
2006-05-19	24.89	25.40	24.17	24.93	508050
2006-05-22	24.93	25.18	24.31	24.70	365550
2006-05-23	25.33	25.83	24.91	25.15	735450
2006-05-24	25.19	25.62	24.47	25.36	765900
2006-05-25	25.83	26.27	25.37	25.67	644400
2006-05-26	25.67	26.25	25.67	25.95	241350
2006-05-30	25.60	25.64	24.95	25.09	442200
2006-05-31	25.44	26.21	25.28	25.70	637200
2006-06-01	25.70	26.20	25.33	26.18	371700
2006-06-02	26.50	26.56	25.81	26.22	332250
2006-06-05	26.13	26.13	24.61	24.74	394200
2006-06-06	24.83	24.93	23.84	24.57	409950
2006-06-07	24.56	25.20	24.09	24.40	392250
2006-06-08	24.51	24.51	22.42	23.88	530550
2006-06-09	23.93	24.05	22.70	23.12	506100
2006-06-12	23.13	23.50	22.40	22.42	599400
2006-06-13	22.38	22.97	21.97	22.33	505200
2006-06-14	22.33	23.00	22.33	22.95	414900
2006-06-15	23.50	24.54	23.46	24.53	383100
2006-06-16	23.65	24.64	23.55	24.05	968900
2006-06-19	24.14	24.20	22.70	23.01	478500
2006-06-20	22.94	23.48	22.39	22.47	442400
2006-06-21	22.65	24.01	22.65	23.18	563300
2006-06-22	22.80	23.35	22.65	23.28	457500
2006-06-23	23.15	23.73	22.90	23.10	412800
2006-06-26	23.15	23.68	22.95	23.29	470500
2006-06-27	23.25	23.62	22.54	22.77	375000
2006-06-28	23.05	23.42	22.45	22.70	540100
2006-06-29	22.95	24.38	22.95	24.30	708400
2006-06-30	24.36	24.50	23.92	24.31	617300
2006-07-03	24.40	24.60	24.19	24.52	112400
2006-07-05	24.45	24.46	23.39	23.62	385900
2006-07-06	23.95	24.48	23.78	24.02	231100
2006-07-07	23.90	24.00	23.33	23.44	188300
2006-07-10	23.36	23.81	23.16	23.43	249600
2006-07-11	23.25	23.71	22.82	23.67	444400
2006-07-12	23.64	23.72	22.97	23.00	420800
2006-07-13	23.00	23.00	21.91	22.00	328700
2006-07-14	21.80	21.94	20.96	21.55	371300
2006-07-17	21.25	21.60	20.75	20.91	266600
2006-07-18	21.11	21.61	20.83	21.54	415200
2006-07-19	21.61	24.02	21.61	23.14	616800
2006-07-20	25.00	25.47	22.30	22.49	731800
2006-07-21	22.49	22.49	21.48	22.14	451600
2006-07-24	22.38	23.73	22.38	22.96	432500
2006-07-25	22.89	23.40	22.62	23.17	502800
2006-07-26	23.00	23.39	22.48	23.03	354900
2006-07-27	23.16	23.51	22.10	22.30	478800
2006-07-28	22.65	23.54	22.47	23.47	229000
2006-07-31	23.47	23.72	23.08	23.32	226500
2006-08-01	22.95	23.36	22.46	23.11	269700
2006-08-02	23.24	23.53	22.78	23.13	274300
2006-08-03	22.60	23.37	22.10	23.03	471800
2006-08-04	23.60	24.25	22.81	23.11	218100
2006-08-07	22.75	23.06	22.42	22.80	147900
2006-08-08	22.30	22.49	21.39	21.42	410500
2006-08-09	22.00	22.37	21.52	21.66	442000
2006-08-10	21.60	21.71	21.25	21.56	421700
2006-08-11	21.44	21.52	21.13	21.30	171700
2006-08-14	21.55	22.33	21.55	21.86	292800
2006-08-15	22.37	22.71	22.09	22.56	211800
2006-08-16	22.63	22.97	22.19	22.79	214800
2006-08-17	22.56	23.12	22.53	22.78	296700
2006-08-18	22.89	22.90	22.40	22.77	193800
2006-08-21	22.65	22.75	22.24	22.36	110900
2006-08-22	22.22	22.48	21.82	22.07	275300
2006-08-23	22.05	22.58	22.05	22.20	349000
2006-08-24	22.30	22.40	21.59	21.68	279800
2006-08-25	21.58	21.89	21.23	21.65	270100
2006-08-28	21.60	22.19	21.58	22.06	245600
2006-08-29	22.05	22.55	21.93	22.35	418300
2006-08-30	22.50	23.04	22.33	22.85	304800
2006-08-31	22.89	23.17	22.61	22.61	300800
2006-09-01	22.80	23.11	22.71	22.83	127800
2006-09-05	22.83	23.10	22.51	23.04	195300
2006-09-06	22.83	22.95	22.09	22.14	200200
2006-09-07	22.14	22.28	21.85	21.92	313500
2006-09-08	22.12	22.29	21.96	22.03	195700
2006-09-11	22.00	22.31	21.94	22.08	222600
2006-09-12	22.55	23.14	22.41	23.10	317100
2006-09-13	23.05	24.45	23.05	24.20	423900
2006-09-14	24.20	24.20	23.76	24.03	420600
2006-09-15	24.33	24.89	24.15	24.47	414800
2006-09-18	24.35	24.75	24.27	24.40	301100
2006-09-19	24.37	24.53	23.69	24.29	352100
2006-09-20	24.50	25.33	24.49	25.03	314700
2006-09-21	25.15	25.20	23.77	24.01	534100
2006-09-22	24.01	24.13	23.51	23.85	265900
2006-09-25	23.87	24.67	23.55	24.50	280500
2006-09-26	24.34	24.86	24.17	24.60	315500
2006-09-27	24.50	25.10	24.50	25.01	269000
2006-09-28	24.97	25.31	24.84	25.05	434500
2006-09-29	25.23	25.50	24.37	24.40	420600
2006-10-02	24.32	24.50	23.87	24.04	292100
2006-10-03	24.04	24.39	23.61	24.11	529200
2006-10-04	24.08	24.86	24.08	24.80	202000
2006-10-05	24.70	25.30	24.68	25.27	234200
2006-10-06	25.10	25.27	24.74	25.04	118000
2006-10-09	24.92	25.41	24.76	25.22	82600
2006-10-10	25.17	25.83	24.97	25.53	157100
2006-10-11	25.53	25.59	24.93	25.15	190200
2006-10-12	25.25	26.12	25.25	26.10	148600
2006-10-13	26.10	26.33	25.78	25.85	220600
2006-10-16	25.80	26.25	25.74	26.17	222200
2006-10-17	26.11	26.26	25.74	26.17	210900
2006-10-18	26.30	26.55	25.72	26.02	169600
2006-10-19	25.95	26.46	25.94	26.16	145500
2006-10-20	26.16	26.16	25.30	25.54	322700
2006-10-23	25.41	25.87	25.12	25.58	223800
2006-10-24	27.25	29.57	27.25	28.51	1170500
2006-10-25	28.52	29.17	27.82	29.06	619900
2006-10-26	29.31	29.99	29.31	29.99	388800
2006-10-27	29.74	29.99	28.65	28.80	368900
2006-10-30	28.66	29.35	28.39	29.02	224800
2006-10-31	28.90	29.07	28.49	28.74	403600
2006-11-01	28.76	28.95	27.73	27.84	305400
2006-11-02	27.59	27.93	27.20	27.55	284800
2006-11-03	27.80	28.36	27.55	27.80	234100
2006-11-06	28.20	28.77	27.96	28.59	295700
2006-11-07	28.59	29.05	28.23	28.30	244000
2006-11-08	28.02	28.94	27.97	28.74	190200
2006-11-09	28.88	28.96	27.80	28.04	299200
2006-11-10	28.00	28.33	27.89	28.12	211500
2006-11-13	28.00	28.24	27.83	28.03	429700
2006-11-14	28.02	28.73	27.87	28.50	371100
2006-11-15	28.50	29.77	28.45	29.65	382500
2006-11-16	29.85	30.00	29.25	29.36	209300
2006-11-17	29.36	29.50	29.04	29.20	174200
2006-11-20	29.20	29.43	28.85	29.09	144600
2006-11-21	29.09	29.38	28.79	29.35	164900
2006-11-22	29.36	29.77	29.36	29.70	140900
2006-11-24	29.55	29.62	29.39	29.51	64400
2006-11-27	29.40	29.40	27.98	28.14	270500
2006-11-28	28.14	28.29	27.80	28.13	215300
2006-11-29	28.38	28.94	28.24	28.72	154600
2006-11-30	28.70	28.88	28.25	28.46	245200
2006-12-01	28.45	28.56	27.30	27.96	324400
2006-12-04	27.95	28.88	27.89	28.66	167200
2006-12-05	28.85	29.23	28.65	29.10	244700
2006-12-06	29.05	29.23	28.81	28.92	154000
2006-12-07	28.92	29.04	28.46	28.64	108400
2006-12-08	28.52	28.69	28.10	28.41	130000
2006-12-11	28.41	28.67	28.20	28.23	168600
2006-12-12	28.17	28.18	27.40	27.67	304500
2006-12-13	27.92	28.37	27.61	27.74	156200
2006-12-14	27.70	28.20	27.50	27.54	322500
2006-12-15	27.55	27.75	26.99	27.03	600900
2006-12-18	27.10	27.53	26.75	26.85	366900
2006-12-19	26.75	26.80	26.21	26.58	211500
2006-12-20	26.62	27.06	26.55	26.84	298300
2006-12-21	26.83	27.17	26.78	26.95	307900
2006-12-22	27.10	27.10	26.30	26.49	146200
2006-12-26	26.55	27.00	26.30	26.80	182900
2006-12-27	27.00	27.39	26.93	27.27	211900
2006-12-28	27.20	27.42	26.85	26.93	164300
2006-12-29	26.94	26.98	26.29	26.31	195900
2007-01-03	26.54	26.68	25.40	26.43	358400
2007-01-04	26.46	26.69	25.81	26.57	231200
2007-01-05	25.81	26.42	25.59	25.85	247300
2007-01-08	25.65	26.10	25.30	25.77	221700
2007-01-09	25.81	26.26	25.41	26.16	189700
2007-01-10	25.97	26.07	25.70	25.76	254900
2007-01-11	25.83	26.89	25.83	26.56	237900
2007-01-12	26.63	26.95	26.53	26.65	129500
2007-01-16	26.80	26.80	26.23	26.51	165000
2007-01-17	26.51	26.80	26.35	26.69	231100
2007-01-18	24.75	25.35	23.87	24.16	903400
2007-01-19	24.16	24.19	22.83	23.66	724900
2007-01-22	23.72	23.86	23.27	23.50	335100
2007-01-23	23.50	24.20	23.35	23.83	367700
2007-01-24	23.83	24.59	23.83	24.31	468900
2007-01-25	24.30	24.31	23.75	24.26	404200
2007-01-26	24.26	24.67	23.91	24.58	432500
2007-01-29	24.48	24.48	24.05	24.30	343300
2007-01-30	24.38	24.55	24.17	24.42	262500
2007-01-31	24.20	24.60	24.07	24.52	323300
2007-02-01	24.56	25.13	24.54	25.10	274400
2007-02-02	25.20	25.20	24.83	24.97	155000
2007-02-05	24.85	24.95	24.43	24.56	228100
2007-02-06	24.81	24.93	24.55	24.90	202800
2007-02-07	24.85	25.32	24.53	25.15	511200
2007-02-08	25.23	25.35	25.06	25.22	245800
2007-02-09	25.23	25.30	24.41	24.64	236200
2007-02-12	24.95	25.36	24.91	25.20	312458
2007-02-13	25.25	25.30	24.63	24.82	261309
2007-02-14	24.81	25.20	24.56	24.92	213649
2007-02-15	25.00	25.46	24.70	25.30	227100
2007-02-16	25.31	25.49	24.90	25.27	241300
2007-02-20	25.35	25.99	25.00	25.93	263900
2007-02-21	25.83	26.16	25.54	26.11	288400
2007-02-22	26.89	26.89	25.70	26.26	255500
2007-02-23	26.18	26.30	25.69	26.22	240700
2007-02-26	26.26	26.33	25.48	25.55	454901
2007-02-27	26.45	26.45	23.95	24.20	437500
2007-02-28	24.15	24.50	23.96	24.00	546100
2007-03-01	23.46	24.24	23.27	24.00	345100
2007-03-02	23.75	24.02	23.20	23.25	299700
2007-03-05	22.77	23.44	22.72	22.92	324100
2007-03-06	23.25	24.20	23.04	23.33	277800
2007-03-07	23.30	23.73	23.21	23.53	319900
2007-03-08	23.78	24.37	23.78	24.17	261700
2007-03-09	24.37	24.57	24.10	24.25	266800
2007-03-12	24.17	24.30	24.00	24.20	186100
2007-03-13	23.99	24.30	23.75	23.86	294500
2007-03-14	23.82	24.16	23.50	24.08	238900
2007-03-15	24.03	24.45	24.02	24.43	230200
2007-03-16	24.44	24.51	23.98	24.14	333800
2007-03-19	24.35	24.95	24.24	24.58	191500
2007-03-20	24.50	24.65	24.23	24.65	200100
2007-03-21	24.64	25.43	24.59	25.30	263200
2007-03-22	25.40	25.45	25.15	25.26	154000
2007-03-23	25.33	25.49	25.14	25.47	127000
2007-03-26	25.54	25.54	24.87	25.16	136400
2007-03-27	25.06	25.06	24.36	24.79	170200
2007-03-28	24.61	24.81	24.40	24.67	403100
2007-03-29	24.88	24.94	24.30	24.69	148700
2007-03-30	24.67	24.89	24.30	24.54	185800
2007-04-02	24.54	24.60	24.26	24.43	187700
2007-04-03	24.50	24.78	24.40	24.66	159800
2007-04-04	24.61	24.97	24.51	24.82	99900
2007-04-05	24.77	24.88	24.69	24.72	82400
2007-04-09	24.78	24.90	24.51	24.51	184500
2007-04-10	24.47	24.83	24.47	24.75	101700
2007-04-11	24.81	24.90	24.30	24.53	164100
2007-04-12	24.42	24.94	24.40	24.82	124300
2007-04-13	24.78	25.41	24.63	25.41	457500
2007-04-16	25.91	26.97	25.75	26.94	352700
2007-04-17	26.98	27.29	26.75	27.21	417100
2007-04-18	28.00	28.97	27.43	27.84	776260
2007-04-19	27.00	27.61	26.52	26.90	799540
2007-04-20	26.13	28.25	26.13	28.15	656400
2007-04-23	28.01	28.24	27.69	27.69	177207
2007-04-24	27.70	27.80	27.27	27.34	318700
2007-04-25	27.56	27.82	27.20	27.69	174900
2007-04-26	27.59	27.69	27.22	27.67	165100
2007-04-27	27.65	27.97	27.44	27.86	272200
2007-04-30	27.83	27.83	26.86	26.87	314530
2007-05-01	26.80	26.80	26.12	26.48	235300
2007-05-02	26.41	26.90	26.41	26.68	206300
2007-05-03	26.63	26.87	26.19	26.71	266700
2007-05-04	26.81	27.36	26.39	27.03	205100
2007-05-07	27.57	27.57	26.39	26.64	460400
2007-05-08	26.45	27.01	26.10	26.91	287600
2007-05-09	26.81	27.62	26.70	27.60	298100
2007-05-10	27.38	27.38	26.90	27.05	378220
2007-05-11	27.23	27.49	27.04	27.49	266910
2007-05-14	27.49	27.67	27.07	27.17	202400
2007-05-15	27.17	27.88	27.17	27.53	387800
2007-05-16	27.67	27.78	27.11	27.62	260100
2007-05-17	27.60	27.60	27.15	27.30	208000
2007-05-18	27.35	27.72	26.97	27.53	190000
2007-05-21	27.54	28.25	27.54	28.16	217800
2007-05-22	28.06	28.87	28.02	28.82	230900
2007-05-23	28.91	29.14	28.32	28.36	227100
2007-05-24	28.33	28.40	27.31	27.48	340430
2007-05-25	27.55	27.86	27.46	27.67	184900
2007-05-29	27.82	28.60	27.82	28.60	192220
2007-05-30	28.60	28.62	27.90	28.60	303600
2007-05-31	28.71	29.26	28.70	29.26	271500
2007-06-01	29.45	29.74	29.18	29.35	557800
2007-06-04	29.13	29.71	29.04	29.69	163000
2007-06-05	29.49	29.65	29.07	29.28	202700
2007-06-06	28.80	28.95	28.38	28.76	205900
2007-06-07	28.56	28.72	28.11	28.24	526300
2007-06-08	28.25	28.32	27.76	27.83	408700
2007-06-11	27.81	28.68	27.68	28.38	327700
2007-06-12	28.11	28.45	27.55	27.80	380800
2007-06-13	27.92	28.32	27.90	28.19	289900
2007-06-14	28.25	28.45	28.04	28.10	287900
2007-06-15	28.90	29.74	28.77	28.89	519500
2007-06-18	29.02	29.28	28.69	28.99	129800
2007-06-19	28.92	29.16	28.77	28.99	191900
2007-06-20	29.86	30.73	29.11	29.48	257800
2007-06-21	29.35	29.86	28.91	29.81	161400
2007-06-22	29.80	30.20	29.50	30.20	858400
2007-06-25	30.20	30.70	29.75	29.96	313400
2007-06-26	30.05	30.10	29.30	29.53	216000
2007-06-27	29.28	29.86	29.03	29.79	149800
2007-06-28	29.88	30.24	29.66	29.73	270100
2007-06-29	29.90	30.09	29.42	29.50	162600
2007-07-02	29.56	30.19	29.55	30.10	147500
2007-07-03	30.10	31.09	30.03	30.86	120700
2007-07-05	30.86	31.01	29.86	30.20	172400
2007-07-06	30.15	30.35	30.05	30.22	97100
2007-07-09	30.32	30.65	30.31	30.50	85000
2007-07-10	30.12	30.25	29.75	29.97	212100
2007-07-11	29.90	30.10	29.71	30.05	113900
2007-07-12	30.29	31.18	30.29	31.18	131100
2007-07-13	30.96	31.15	30.54	30.69	113400
2007-07-16	30.53	30.72	30.14	30.31	273300
2007-07-17	30.42	31.46	30.42	31.30	188500
2007-07-18	31.10	31.20	30.57	31.05	195400
2007-07-19	31.32	31.94	31.17	31.79	203500
2007-07-20	31.72	31.72	30.05	30.50	314500
2007-07-23	30.74	31.06	30.50	30.80	223700
2007-07-24	31.26	31.26	29.30	29.55	281900
2007-07-25	29.80	31.02	29.74	30.65	410700
2007-07-26	29.90	30.56	28.05	28.90	429100
2007-07-27	28.74	29.17	28.09	28.09	237100
2007-07-30	28.02	28.99	27.75	28.77	195400
2007-07-31	29.17	29.49	28.38	28.39	205100
2007-08-01	28.31	29.25	28.00	28.70	291900
2007-08-02	28.82	28.82	28.07	28.44	332800
2007-08-03	28.48	28.61	27.06	27.15	332700
2007-08-06	28.00	28.00	26.82	27.64	373700
2007-08-07	27.54	27.90	27.12	27.57	311600
2007-08-08	28.32	28.32	22.90	27.50	785300
2007-08-09	28.25	29.67	23.51	25.44	772500
2007-08-10	25.83	30.81	25.76	29.93	820800
2007-08-13	31.89	32.33	28.20	29.63	687900
2007-08-14	30.00	31.05	27.93	28.13	583900
2007-08-15	28.24	30.10	27.02	27.22	605700
2007-08-16	27.24	28.25	26.28	28.21	636500
2007-08-17	28.21	30.92	28.21	28.60	551000
2007-08-20	28.83	30.08	28.83	29.93	375300
2007-08-21	29.89	30.13	29.39	29.63	414000
2007-08-22	29.84	31.01	29.84	30.91	319300
2007-08-23	31.11	31.88	30.40	31.25	415500
2007-08-24	31.39	31.95	31.00	31.95	377700
2007-08-27	31.85	32.24	31.36	31.93	272100
2007-08-28	31.90	31.94	30.82	30.96	471800
2007-08-29	31.01	31.93	30.75	31.53	421800
2007-08-30	30.96	31.51	30.80	31.15	388900
2007-08-31	31.70	32.29	31.40	31.98	177900
2007-09-04	32.18	32.98	31.80	32.67	232000
2007-09-05	32.37	32.57	31.11	31.11	349900
2007-09-06	31.27	31.94	30.78	31.28	264100
2007-09-07	30.44	30.54	29.29	29.54	397400
2007-09-10	32.70	32.70	29.45	30.43	604400
2007-09-11	30.57	31.05	29.87	30.93	330600
2007-09-12	30.80	31.20	29.41	29.68	481400
2007-09-13	29.88	30.17	29.30	29.62	293500
2007-09-14	29.37	30.33	29.11	30.28	253800
2007-09-17	30.03	30.31	29.29	29.44	483600
2007-09-18	29.66	32.20	29.66	32.00	338300
2007-09-19	32.43	33.26	32.09	32.35	459200
2007-09-20	32.19	32.35	30.76	31.00	266500
2007-09-21	30.83	32.51	30.83	31.21	347500
2007-09-24	31.15	31.41	29.83	30.47	235000
2007-09-25	30.25	30.86	29.88	30.69	151200
2007-09-26	31.14	31.82	30.47	31.63	453900
2007-09-27	31.84	31.97	31.30	31.42	158800
2007-09-28	31.51	31.96	30.67	30.83	244300
2007-10-01	31.04	32.50	30.70	31.90	224200
2007-10-02	31.99	32.53	31.52	32.44	201200
2007-10-03	32.19	32.40	30.53	30.76	283100
2007-10-04	30.95	31.11	30.61	30.89	202000
2007-10-05	31.46	32.60	31.38	32.01	313300
2007-10-08	32.07	32.29	30.76	31.32	319700
2007-10-09	31.35	31.90	31.10	31.52	324200
2007-10-10	31.58	32.24	31.39	32.05	232400
2007-10-11	32.15	32.15	30.10	30.65	455900
2007-10-12	30.75	31.61	30.61	31.41	153600
2007-10-15	31.19	31.23	30.27	30.86	258000
2007-10-16	30.91	31.55	30.54	30.54	220800
2007-10-17	30.94	30.99	29.77	30.12	244600
2007-10-18	30.00	31.05	29.91	30.28	209700
2007-10-19	30.21	30.52	28.51	28.51	348200
2007-10-22	28.01	29.99	28.01	29.70	373800
2007-10-23	30.50	32.36	30.50	32.24	560000
2007-10-24	31.95	32.97	31.51	32.47	458300
2007-10-25	32.94	33.00	32.01	32.80	358300
2007-10-26	33.50	33.50	32.48	33.39	284800
2007-10-29	33.50	34.15	33.50	34.04	261500
2007-10-30	34.00	34.43	33.18	33.81	333700
2007-10-31	33.89	35.68	33.78	35.45	417100
2007-11-01	34.57	35.15	33.06	33.32	538500
2007-11-02	33.82	34.29	32.69	33.49	303200
2007-11-05	33.42	34.00	32.66	33.59	328150
2007-11-06	33.77	33.99	33.31	33.84	315100
2007-11-07	33.49	33.58	32.54	33.05	336300
2007-11-08	33.28	33.64	32.45	33.42	339450
2007-11-09	33.26	33.27	31.91	32.06	300400
2007-11-12	32.09	32.58	30.90	31.12	320230
2007-11-13	31.91	31.91	30.47	30.94	277600
2007-11-14	30.95	31.91	30.75	31.54	411300
2007-11-15	31.09	31.46	30.12	30.37	266200
2007-11-16	30.53	30.53	28.75	29.32	467100
2007-11-19	29.06	29.06	28.15	28.48	222752
2007-11-20	28.25	29.35	28.12	28.75	410900
2007-11-21	28.45	28.75	28.14	28.14	244900
2007-11-23	28.42	29.78	28.42	29.47	94400
2007-11-26	29.44	29.46	28.13	28.13	315700
2007-11-27	28.27	29.42	28.26	29.20	278900
2007-11-28	29.46	30.68	29.46	30.49	234300
2007-11-29	30.44	31.08	29.99	30.40	334500
2007-11-30	31.07	31.36	29.91	30.21	289000
2007-12-03	29.67	29.70	28.68	28.99	640720
2007-12-04	28.67	29.85	28.50	29.43	285502
2007-12-05	29.94	30.22	29.45	29.79	265000
2007-12-06	29.81	31.37	29.81	31.34	243700
2007-12-07	31.37	31.37	30.36	30.55	235500
2007-12-10	30.55	30.56	29.90	30.33	196000
2007-12-11	30.42	30.45	28.57	28.77	344320
2007-12-12	29.63	30.00	28.55	29.16	293000
2007-12-13	28.85	30.16	28.69	30.05	211360
2007-12-14	29.70	30.00	29.07	29.11	246400
2007-12-17	28.71	29.13	28.45	28.51	380600
2007-12-18	28.91	29.71	28.39	29.70	234300
2007-12-19	29.76	30.61	29.37	30.51	265900
2007-12-20	30.51	30.80	29.95	30.51	323800
2007-12-21	31.02	31.39	30.46	31.10	603178
2007-12-24	31.25	31.50	31.00	31.11	133700
2007-12-26	30.94	31.78	30.94	31.26	270700
2007-12-27	31.21	31.25	29.18	29.18	290986
2007-12-28	29.21	30.44	29.21	29.32	265500
2007-12-31	29.36	29.57	28.68	29.02	233200
2008-01-02	28.95	29.21	27.50	27.55	438058
2008-01-03	27.75	28.50	27.69	27.69	293500
2008-01-04	27.37	27.67	26.33	26.43	302890
2008-01-07	26.60	27.45	26.26	26.90	362000
2008-01-08	27.02	27.36	25.51	25.62	313300
2008-01-09	25.52	26.11	24.90	25.92	299209
2008-01-10	25.50	26.24	25.01	25.81	288975
2008-01-11	25.53	26.03	24.90	25.10	263700
2008-01-14	25.32	26.09	24.72	25.60	327500
2008-01-15	25.29	25.61	25.00	25.53	273300
2008-01-16	25.50	26.04	24.73	25.09	330100
2008-01-17	25.23	25.23	22.37	22.40	656700
2008-01-18	22.41	24.06	22.05	24.00	733627
2008-01-22	22.56	25.82	22.30	24.32	723412
2008-01-23	24.94	28.68	24.00	27.72	1087807
2008-01-24	27.86	28.75	27.66	28.19	680728
2008-01-25	28.54	29.54	27.64	28.00	558700
2008-01-28	27.88	29.31	27.69	29.26	326100
2008-01-29	29.50	29.78	28.46	28.48	423500
2008-01-30	28.33	30.20	28.14	28.95	341100
2008-01-31	28.42	30.62	28.41	30.11	426890
2008-02-01	30.15	30.68	29.06	30.35	486100
2008-02-04	30.33	30.33	29.15	30.00	274618
2008-02-05	29.23	29.77	28.15	28.30	340100
2008-02-06	28.64	29.32	28.17	28.33	282750
2008-02-07	28.23	29.53	28.16	29.23	444900
2008-02-08	29.10	29.43	28.20	28.45	288400
2008-02-11	28.20	28.77	28.02	28.62	429521
2008-02-12	28.71	28.95	27.62	27.95	412000
2008-02-13	28.18	30.17	28.18	30.02	358900
2008-02-14	30.03	30.13	28.47	28.81	391166
2008-02-15	28.59	28.98	27.22	27.68	301450
2008-02-19	28.00	28.54	27.73	28.10	300615
2008-02-20	27.96	29.59	27.70	29.47	420043
2008-02-21	29.74	30.19	28.76	29.22	448700
2008-02-22	29.32	29.78	28.48	29.59	323800
2008-02-25	29.66	30.00	28.92	29.93	425989
2008-02-26	29.34	30.11	29.22	29.63	381364
2008-02-27	29.25	29.61	28.75	29.60	340600
2008-02-28	29.10	29.54	28.29	28.51	503990
2008-02-29	28.12	28.77	27.39	27.64	372734
2008-03-03	27.36	28.71	27.07	28.42	368000
2008-03-04	28.07	28.32	27.09	27.74	426300
2008-03-05	27.99	28.20	27.27	27.63	244600
2008-03-06	27.42	28.08	27.30	27.61	380900
2008-03-07	27.36	28.24	27.14	27.95	318900
2008-03-10	27.99	27.99	26.36	26.50	384700
2008-03-11	26.08	27.54	25.67	27.15	977223
2008-03-12	26.83	27.37	26.11	26.23	383000
2008-03-13	25.97	27.93	25.56	27.47	353600
2008-03-14	27.78	27.78	25.99	26.60	452571
2008-03-17	25.80	28.04	25.51	27.40	539008
2008-03-18	28.11	29.63	27.52	29.34	790690
2008-03-19	29.50	30.06	28.51	28.81	451900
2008-03-20	28.64	30.06	28.23	29.30	1106281
2008-03-24	29.54	30.55	29.39	30.38	609960
2008-03-25	30.37	30.68	29.92	30.60	316825
2008-03-26	30.39	30.52	29.75	30.20	391400
2008-03-27	30.32	30.58	29.75	30.03	327500
2008-03-28	30.13	30.37	29.21	29.35	313000
2008-03-31	29.50	30.53	29.03	29.89	316400
2008-04-01	30.21	31.22	29.73	31.22	376755
2008-04-02	31.05	31.79	30.94	31.35	310400
2008-04-03	31.03	31.88	30.96	31.13	462841
2008-04-04	31.09	31.99	30.63	31.35	475876
2008-04-07	31.29	32.06	31.12	31.42	387205
2008-04-08	31.23	32.17	31.23	32.13	529100
2008-04-09	32.15	32.20	29.98	30.06	414000
2008-04-10	30.06	30.64	29.70	30.21	541100
2008-04-11	29.91	30.03	29.25	29.30	249400
2008-04-14	29.35	29.74	29.28	29.41	222403
2008-04-15	29.67	29.82	29.25	29.81	189392
2008-04-16	30.14	31.20	30.04	31.14	189896
2008-04-17	31.10	31.22	30.51	30.59	202706
2008-04-18	31.20	31.49	31.09	31.29	246399
2008-04-21	31.00	31.85	31.00	31.74	254577
2008-04-22	32.15	32.15	30.53	31.06	352112
2008-04-23	31.06	32.04	30.93	31.99	373995
2008-04-24	31.87	31.88	26.93	27.65	1629179
2008-04-25	28.00	28.00	25.86	26.46	877388
2008-04-28	26.39	27.09	26.16	26.82	900379
2008-04-29	26.55	26.55	24.63	24.73	812408
2008-04-30	24.76	25.22	23.99	24.16	689330
2008-05-01	24.23	24.38	23.81	24.29	566431
2008-05-02	24.45	25.74	24.25	25.65	656053
2008-05-05	25.45	25.79	25.06	25.14	675103
2008-05-06	25.41	25.46	24.70	25.07	364020
2008-05-07	25.00	25.41	24.55	24.60	287777
2008-05-08	24.73	25.02	24.31	24.72	256140
2008-05-09	24.72	25.22	24.27	25.16	242787
2008-05-12	25.99	27.20	25.74	26.93	476603
2008-05-13	26.92	27.10	26.50	26.78	374748
2008-05-14	26.72	27.58	26.33	26.92	341438
2008-05-15	26.60	27.64	26.45	27.54	258890
2008-05-16	27.82	27.82	26.74	27.40	328763
2008-05-19	27.20	27.89	27.07	27.55	304010
2008-05-20	27.37	27.67	26.86	27.37	347382
2008-05-21	27.37	27.67	26.58	26.65	471095
2008-05-22	27.00	27.39	26.35	26.79	296114
2008-05-23	26.47	26.78	26.23	26.60	221717
2008-05-27	26.52	26.91	26.16	26.46	302574
2008-05-28	26.62	26.98	26.31	26.89	191303
2008-05-29	27.01	27.58	26.90	27.28	335194
2008-05-30	27.25	27.77	26.98	27.57	319658
2008-06-02	27.55	27.95	27.14	27.90	421427
2008-06-03	27.95	28.20	26.72	27.30	568705
2008-06-04	27.25	27.35	26.85	27.24	306827
2008-06-05	27.24	27.82	27.08	27.79	300800
2008-06-06	27.50	27.64	27.04	27.40	404751
2008-06-09	27.27	27.27	26.63	26.98	385442
2008-06-10	26.73	27.18	26.18	26.88	455724
2008-06-11	26.76	27.10	26.40	26.42	285294
2008-06-12	26.55	27.11	26.27	26.82	317869
2008-06-13	27.19	27.98	26.97	27.92	269873
2008-06-16	27.94	28.32	27.40	28.04	352621
2008-06-17	28.04	28.04	27.01	27.13	362089
2008-06-18	27.05	27.17	26.32	26.47	333014
2008-06-19	26.53	27.04	26.33	26.65	430523
2008-06-20	26.53	26.77	26.07	26.62	454731
2008-06-23	26.76	26.77	26.26	26.43	205124
2008-06-24	26.20	26.36	25.41	25.41	320846
2008-06-25	25.36	25.78	25.35	25.68	370194
2008-06-26	25.30	25.58	24.54	24.65	357926
2008-06-27	24.80	25.01	24.20	24.52	737679
2008-06-30	24.52	24.85	24.13	24.17	269244
2008-07-01	23.88	24.23	23.34	23.82	478832
2008-07-02	23.75	23.88	23.11	23.28	342137
2008-07-03	23.30	23.76	22.93	23.25	151113
2008-07-07	23.43	24.02	23.32	23.51	292055
2008-07-08	23.50	24.89	23.37	24.83	337054
2008-07-09	24.55	24.69	23.29	23.34	315155
2008-07-10	23.36	23.69	23.15	23.55	329044
2008-07-11	23.28	24.24	22.92	24.02	348050
2008-07-14	24.43	24.44	23.62	24.12	181413
2008-07-15	23.88	26.37	23.71	25.32	445502
2008-07-16	25.52	25.55	24.96	25.27	457574
2008-07-17	25.32	25.57	24.66	25.49	419765
2008-07-18	25.52	26.20	25.31	25.65	233916
2008-07-21	25.70	25.88	25.11	25.51	202951
2008-07-22	25.43	26.93	25.22	26.89	360520
2008-07-23	27.07	27.24	26.74	26.89	218251
2008-07-24	26.89	27.18	26.07	26.18	253500
2008-07-25	26.41	27.77	26.41	27.46	280002
2008-07-28	27.40	27.53	26.74	26.90	305847
2008-07-29	27.00	28.18	26.95	28.03	256356
2008-07-30	27.91	28.63	27.83	28.36	291833
2008-07-31	28.03	28.03	26.68	26.72	369122
2008-08-01	26.74	27.47	26.20	26.85	397604
2008-08-04	26.89	27.23	26.19	26.73	182458
2008-08-05	27.06	27.96	27.06	27.91	208141
2008-08-06	27.86	28.30	27.15	28.10	207605
2008-08-07	27.83	27.90	25.74	26.36	643044
2008-08-08	26.35	30.32	26.35	29.41	1281723
2008-08-11	29.49	31.03	29.13	30.76	610712
2008-08-12	30.60	30.86	29.69	29.78	546950
2008-08-13	29.68	30.78	29.39	30.70	459696
2008-08-14	30.50	30.92	29.81	30.23	367060
2008-08-15	30.50	31.10	29.97	30.55	295861
2008-08-18	30.76	31.29	30.33	30.49	367441
2008-08-19	30.30	30.62	29.30	29.61	237553
2008-08-20	29.54	30.21	29.18	30.12	198110
2008-08-21	29.35	30.45	29.35	29.84	234443
2008-08-22	30.03	30.93	29.96	30.68	290830
2008-08-25	30.45	30.45	28.92	29.45	382510
2008-08-26	29.43	29.55	28.34	28.79	339738
2008-08-27	28.74	29.44	28.74	29.22	244227
2008-08-28	29.44	30.05	29.44	29.99	347502
2008-08-29	29.93	30.04	28.98	29.11	305970
2008-09-02	29.77	29.77	28.38	28.68	363602
2008-09-03	28.58	28.99	28.19	28.53	588410
2008-09-04	28.22	28.52	27.17	27.63	284102
2008-09-05	27.52	28.11	27.34	27.87	309883
2008-09-08	28.61	29.23	28.55	29.11	355995
2008-09-09	29.31	29.65	28.35	28.39	426689
2008-09-10	28.72	29.33	28.20	29.14	354848
2008-09-11	28.87	29.91	28.21	29.89	301259
2008-09-12	29.66	30.05	29.20	29.83	229534
2008-09-15	29.07	29.84	28.11	28.34	235438
2008-09-16	27.82	29.92	27.82	29.92	474839
2008-09-17	29.20	29.57	27.87	28.45	596527
2008-09-18	28.84	29.30	24.83	27.17	789544
2008-09-19	27.39	29.98	24.60	29.26	1021512
2008-09-22	29.30	29.53	28.07	28.16	341535
2008-09-23	28.11	29.06	27.80	28.03	339055
2008-09-24	28.14	28.29	27.26	27.31	314375
2008-09-25	27.51	28.82	27.46	28.26	232589
2008-09-26	27.52	27.86	26.77	27.45	375508
2008-09-29	26.93	26.93	24.66	25.29	492545
2008-09-30	25.66	27.02	25.39	26.93	392071
2008-10-01	26.70	26.78	25.29	25.64	235280
2008-10-02	25.49	25.59	23.50	24.27	416064
2008-10-03	24.60	26.05	24.07	24.24	488481
2008-10-06	23.87	25.49	23.00	25.20	513782
2008-10-07	25.22	25.48	23.14	23.18	450031
2008-10-08	22.85	24.62	22.60	23.25	467099
2008-10-09	23.47	23.80	22.03	22.03	693795
2008-10-10	20.87	24.92	20.04	24.41	901290
2008-10-13	25.76	25.76	23.94	25.40	554326
2008-10-14	25.60	26.20	22.98	23.92	327112
2008-10-15	23.83	23.83	21.72	21.72	541955
2008-10-16	21.89	22.58	20.40	22.46	696620
2008-10-17	21.58	23.47	20.87	21.66	822385
2008-10-20	21.30	22.47	21.23	22.31	378611
2008-10-21	21.95	22.31	20.84	20.99	598788
2008-10-22	20.43	20.58	19.74	20.11	661824
2008-10-23	20.25	20.86	18.91	20.12	559764
2008-10-24	18.74	20.06	18.60	18.89	673915
2008-10-27	18.78	19.86	17.76	17.76	580951
2008-10-28	17.83	19.33	17.54	19.27	648858
2008-10-29	19.76	20.19	18.56	18.91	407679
2008-10-30	19.08	20.00	19.08	19.70	300259
2008-10-31	19.56	20.99	19.23	20.19	564712
2008-11-03	20.16	20.31	19.55	19.94	452538
2008-11-04	20.05	20.09	19.12	19.73	303114
2008-11-05	19.48	19.74	18.78	18.88	242709
2008-11-06	18.73	19.01	18.22	18.22	259517
2008-11-07	18.45	19.10	18.20	18.80	222800
2008-11-10	19.36	19.38	17.80	18.01	176827
2008-11-11	17.77	18.57	17.61	17.74	304859
2008-11-12	17.45	17.92	17.21	17.22	407849
2008-11-13	17.22	18.27	16.02	18.24	485310
2008-11-14	17.79	18.12	16.41	16.41	328394
2008-11-17	16.29	17.36	16.07	16.72	336483
2008-11-18	16.81	16.96	15.21	16.19	477213
2008-11-19	16.18	16.36	14.73	14.75	346492
2008-11-20	14.61	16.01	14.46	14.87	532071
2008-11-21	15.15	15.91	14.12	15.82	381690
2008-11-24	16.11	16.90	15.30	16.69	392810
2008-11-25	16.86	17.11	16.25	16.95	254418
2008-11-26	16.71	18.57	16.31	18.56	258850
2008-11-28	18.48	19.06	18.17	19.06	124128
2008-12-01	18.43	18.93	16.34	16.46	313301
2008-12-02	16.70	17.31	16.35	17.20	341702
2008-12-03	16.69	18.26	16.57	17.82	348374
2008-12-04	17.57	18.27	16.57	17.21	303736
2008-12-05	16.89	17.71	16.31	17.42	414711
2008-12-08	17.97	19.69	17.86	18.95	396829
2008-12-09	18.65	19.74	17.90	18.15	330381
2008-12-10	18.24	18.79	18.01	18.50	351889
2008-12-11	18.31	18.79	17.15	17.38	287656
2008-12-12	16.96	18.30	16.53	18.23	244159
2008-12-15	18.28	18.55	17.37	17.77	219613
2008-12-16	18.10	19.45	18.05	19.40	306637
2008-12-17	18.79	19.31	18.32	19.10	477108
2008-12-18	19.06	19.06	17.57	18.15	433138
2008-12-19	18.47	19.00	18.46	18.73	609147
2008-12-22	18.78	18.93	18.06	18.72	408346
2008-12-23	18.73	18.98	17.61	18.01	326843
2008-12-24	18.09	18.74	18.08	18.58	92187
2008-12-26	18.75	19.25	18.75	19.23	190618
2008-12-29	19.12	19.23	18.20	18.43	218217
2008-12-30	18.60	19.20	18.42	19.16	168059
2008-12-31	19.13	19.39	18.88	18.92	386369
2009-01-02	19.00	20.37	18.57	20.12	344038
2009-01-05	20.04	20.14	19.55	19.82	367538
2009-01-06	19.94	20.49	19.94	20.15	442636
2009-01-07	19.87	20.05	19.40	19.54	389519
2009-01-08	19.42	19.42	18.30	18.60	438327
2009-01-09	18.66	18.93	17.84	18.00	251043
2009-01-12	18.01	18.34	17.50	17.63	301044
2009-01-13	17.61	18.09	17.26	17.84	291261
2009-01-14	17.57	17.87	16.91	17.05	498251
2009-01-15	16.90	18.06	16.56	17.86	554296
2009-01-16	17.98	18.05	17.12	17.83	345295
2009-01-20	17.53	17.90	16.64	16.68	398289
2009-01-21	16.97	17.75	16.58	17.67	514931
2009-01-22	17.26	17.44	16.35	16.83	406690
2009-01-23	16.53	16.98	15.95	16.53	422192
2009-01-26	16.84	19.11	16.82	17.38	898681
2009-01-27	17.40	17.66	16.61	16.91	458360
2009-01-28	17.09	17.41	16.72	16.93	533443
2009-01-29	16.74	16.86	16.20	16.38	322543
2009-01-30	16.32	16.50	15.64	15.79	316787
2009-02-02	15.32	15.85	15.24	15.76	363439
2009-02-03	15.97	16.65	15.59	16.52	536697
2009-02-04	16.32	17.00	16.32	16.49	529201
2009-02-05	16.42	16.99	16.23	16.73	400170
2009-02-06	16.67	17.68	16.58	17.43	293428
2009-02-09	17.34	17.95	17.12	17.82	266361
2009-02-10	17.65	17.97	17.08	17.22	488169
2009-02-11	17.39	17.70	16.89	17.23	350713
2009-02-12	16.91	17.57	16.87	17.47	289206
2009-02-13	17.54	17.82	16.93	17.04	287431
2009-02-17	16.38	17.13	16.18	16.84	518047
2009-02-18	16.96	17.06	16.24	16.57	378488
2009-02-19	16.56	16.99	16.41	16.53	356665
2009-02-20	16.22	16.86	16.06	16.45	436729
2009-02-23	16.54	16.54	15.61	15.87	421335
2009-02-24	16.13	16.51	15.75	16.39	473749
2009-02-25	16.13	16.37	15.69	15.97	563143
2009-02-26	16.09	16.37	15.94	16.00	327883
2009-02-27	15.80	16.60	15.70	16.12	494366
2009-03-02	15.81	16.11	15.61	15.77	707228
2009-03-03	15.97	16.32	15.75	15.95	705110
2009-03-04	16.19	16.70	16.06	16.32	530893
2009-03-05	16.11	16.16	15.23	15.67	649599
2009-03-06	15.76	16.12	14.63	14.97	912663
2009-03-09	14.74	15.30	14.70	15.08	605686
2009-03-10	15.50	16.39	15.47	16.37	465545
2009-03-11	16.43	16.92	16.25	16.51	522429
2009-03-12	16.43	16.72	15.82	16.58	513102
2009-03-13	16.72	16.76	16.25	16.49	443861
2009-03-16	16.57	16.81	16.15	16.21	509714
2009-03-17	16.24	16.86	16.00	16.86	506386
2009-03-18	16.84	17.80	16.43	17.68	468885
2009-03-19	17.87	17.97	16.95	17.24	397286
2009-03-20	17.29	17.42	16.52	16.70	349021
2009-03-23	17.11	17.75	16.85	17.75	395417
2009-03-24	17.44	17.71	17.24	17.37	424156
2009-03-25	17.50	18.00	16.81	17.52	325851
2009-03-26	17.61	18.07	17.40	18.05	554541
2009-03-27	17.64	17.95	17.21	17.60	482036
2009-03-30	17.11	17.11	16.48	16.80	335640
2009-03-31	16.97	17.10	16.51	16.87	403307
2009-04-01	16.62	17.03	16.25	16.98	281104
2009-04-02	17.40	18.59	17.02	18.08	1017207
2009-04-03	17.96	18.59	17.83	18.50	354789
2009-04-06	18.34	18.44	17.89	18.14	631134
2009-04-07	17.97	17.99	17.11	17.39	591687
2009-04-08	17.47	17.75	17.24	17.66	498578
2009-04-09	18.12	19.33	18.09	19.25	604374
2009-04-13	19.05	19.05	18.23	18.61	441502
2009-04-14	18.38	18.62	18.30	18.51	454013
2009-04-15	18.33	18.79	18.20	18.77	374828
2009-04-16	18.86	19.21	18.51	19.07	551172
2009-04-17	19.14	19.76	19.00	19.60	442475
2009-04-20	19.22	19.22	18.69	18.78	393783
2009-04-21	18.65	19.36	18.50	19.31	353437
2009-04-22	18.96	19.95	18.87	19.44	446451
2009-04-23	19.80	21.98	19.52	21.84	958483
2009-04-24	21.89	22.34	21.61	22.09	660754
2009-04-27	21.64	22.28	21.32	21.75	554441
2009-04-28	21.50	22.13	21.42	21.69	348916
2009-04-29	21.73	23.03	21.73	22.76	532799
2009-04-30	22.86	23.95	22.49	22.50	575576
2009-05-01	22.51	22.59	22.07	22.33	274132
2009-05-04	22.48	22.75	22.42	22.75	484664
2009-05-05	22.55	22.80	21.83	22.26	257505
2009-05-06	22.50	22.57	21.51	22.00	274312
2009-05-07	22.22	22.40	21.03	21.39	305263
2009-05-08	21.79	22.36	21.38	22.02	515377
2009-05-11	21.49	22.09	21.38	21.59	262126
2009-05-12	21.66	21.93	20.69	20.89	293272
2009-05-13	20.50	20.51	19.53	19.75	411251
2009-05-14	19.89	20.26	19.44	19.73	256639
2009-05-15	19.68	20.22	19.62	19.88	252923
2009-05-18	20.08	20.42	19.95	20.23	245502
2009-05-19	20.28	20.52	19.95	20.23	300461
2009-05-20	20.39	20.83	20.02	20.10	268773
2009-05-21	19.91	20.23	19.61	20.14	399910
2009-05-22	20.21	20.42	19.67	19.72	258870
2009-05-26	19.58	20.61	19.58	20.46	245561
2009-05-27	20.37	20.77	19.95	20.00	222463
2009-05-28	20.23	20.70	19.49	20.07	281052
2009-05-29	20.18	20.77	20.09	20.77	356232
2009-06-01	21.09	22.24	21.03	22.14	272590
2009-06-02	22.10	23.07	21.73	22.85	265376
2009-06-03	22.68	22.81	21.67	21.99	351202
2009-06-04	22.11	22.11	21.65	21.75	311653
2009-06-05	21.94	22.05	21.27	21.49	286558
2009-06-08	21.56	21.56	21.02	21.14	256293
2009-06-09	21.42	21.55	21.26	21.30	289856
2009-06-10	21.50	21.55	20.50	20.98	206296
2009-06-11	20.98	21.23	20.77	20.80	211008
2009-06-12	20.69	20.98	20.57	20.82	259292
2009-06-15	20.85	20.99	20.01	20.24	252327
2009-06-16	20.41	20.42	19.88	19.92	208323
2009-06-17	19.99	19.99	19.56	19.70	324494
2009-06-18	19.73	20.27	19.41	20.08	203980
2009-06-19	20.36	20.43	19.57	19.77	289008
2009-06-22	19.64	19.79	19.26	19.26	228366
2009-06-23	19.35	19.46	19.12	19.20	162512
2009-06-24	19.28	19.80	19.22	19.34	162336
2009-06-25	19.25	19.74	19.02	19.74	185853
2009-06-26	19.67	19.90	19.52	19.89	602456
2009-06-29	19.65	19.99	19.56	19.77	141070
2009-06-30	19.84	20.02	19.64	19.70	233011
2009-07-01	19.79	20.22	19.70	19.93	242084
2009-07-02	19.57	19.57	19.09	19.09	224324
2009-07-06	18.83	19.01	18.75	18.93	297467
2009-07-07	18.93	18.94	18.56	18.58	174229
2009-07-08	18.72	18.94	18.24	18.48	295138
2009-07-09	18.58	18.77	18.37	18.39	174426
2009-07-10	18.34	18.82	18.11	18.79	207574
2009-07-13	18.81	19.11	18.11	19.08	263278
2009-07-14	18.99	19.46	18.95	19.35	155898
2009-07-15	19.67	20.15	19.55	20.10	168027
2009-07-16	20.05	20.53	19.81	20.44	169144
2009-07-17	20.46	20.47	20.12	20.25	203176
2009-07-20	20.41	20.49	20.03	20.37	190428
2009-07-21	20.50	20.56	20.08	20.48	130400
2009-07-22	20.33	20.74	20.29	20.63	95013
2009-07-23	20.56	21.72	20.40	21.61	232932
2009-07-24	21.49	21.76	21.27	21.63	100604
2009-07-27	21.67	21.72	21.39	21.64	100534
2009-07-28	21.59	22.07	21.47	22.02	210431
2009-07-29	21.65	22.04	21.55	21.69	186083
2009-07-30	22.16	22.50	21.95	22.27	189356
2009-07-31	22.25	22.50	22.04	22.12	219924
2009-08-03	22.34	22.84	22.01	22.82	246273
2009-08-04	21.56	21.99	21.40	21.99	370446
2009-08-05	21.94	22.24	21.47	22.06	287627
2009-08-06	22.22	22.22	21.65	21.95	308149
2009-08-07	22.20	23.17	22.09	22.70	296485
2009-08-10	22.45	22.67	22.01	22.53	207409
2009-08-11	22.48	22.56	21.87	22.00	253492
2009-08-12	21.95	22.43	21.83	22.18	246281
2009-08-13	22.46	22.46	21.91	22.09	164679
2009-08-14	21.99	22.00	21.27	21.51	196180
2009-08-17	21.08	21.37	20.97	21.03	192406
2009-08-18	21.20	21.42	21.07	21.21	179827
2009-08-19	21.00	21.28	20.76	21.18	171866
2009-08-20	21.19	21.45	21.04	21.40	115552
2009-08-21	21.40	22.06	21.40	21.98	210751
2009-08-24	22.09	22.09	21.76	21.98	180027
2009-08-25	21.99	22.17	21.73	21.86	177026
2009-08-26	21.78	22.00	21.48	21.58	132673
2009-08-27	21.67	21.67	21.12	21.45	298493
2009-08-28	21.61	21.67	20.98	21.15	145877
2009-08-31	20.95	20.95	20.54	20.63	278799
2009-09-01	20.45	21.01	20.14	20.24	253765
2009-09-02	20.24	20.35	19.96	20.16	120815
2009-09-03	20.17	20.28	19.84	20.24	240167
2009-09-04	20.35	20.66	20.04	20.65	158309
2009-09-08	20.88	20.98	20.59	20.98	195859
2009-09-09	21.03	21.45	20.83	21.21	110183
2009-09-10	21.21	21.35	20.86	21.11	168454
2009-09-11	21.12	21.33	21.01	21.29	97743
2009-09-14	21.19	21.51	20.92	21.51	91699
2009-09-15	21.41	21.60	21.24	21.26	176202
2009-09-16	21.31	21.72	21.19	21.72	55694
2009-09-17	21.75	22.08	21.71	21.98	147503
2009-09-18	22.02	22.14	21.77	22.00	307074
2009-09-21	21.73	21.93	21.54	21.60	126961
2009-09-22	21.82	21.83	20.91	21.37	172046
2009-09-23	21.36	21.65	21.12	21.18	122582
2009-09-24	21.23	21.27	20.86	21.07	114410
2009-09-25	21.11	21.11	20.73	20.99	115141
2009-09-28	21.07	21.55	20.93	21.41	126509
2009-09-29	21.44	21.64	21.36	21.39	278490
2009-09-30	21.47	21.55	20.92	21.16	269973
2009-10-01	21.15	21.17	20.24	20.27	289471
2009-10-02	20.00	20.14	19.65	19.68	220264
2009-10-05	19.68	19.85	19.16	19.17	454316
2009-10-06	19.19	19.39	18.92	19.00	552251
2009-10-07	18.91	19.12	18.80	18.97	198444
2009-10-08	19.18	19.90	19.10	19.64	307885
2009-10-09	19.59	19.65	19.37	19.41	206411
2009-10-12	19.37	19.71	19.37	19.60	302508
2009-10-13	19.63	19.64	19.27	19.58	96719
2009-10-14	19.76	19.80	19.45	19.78	248060
2009-10-15	19.70	19.94	19.69	19.93	149678
2009-10-16	19.80	20.09	19.74	19.92	161335
2009-10-19	20.05	20.43	19.93	20.36	193601
2009-10-20	20.09	21.15	20.09	20.57	616450
2009-10-21	20.48	21.60	20.48	21.05	411324
2009-10-22	20.97	21.09	20.45	20.88	251208
2009-10-23	20.85	20.87	20.14	20.62	361968
2009-10-26	20.74	21.23	20.47	20.60	208169
2009-10-27	20.68	20.70	20.16	20.42	172564
2009-10-28	20.45	20.45	19.93	20.30	376043
2009-10-29	20.55	20.68	20.26	20.39	165664
2009-10-30	20.30	20.48	20.07	20.23	359814
2009-11-02	20.30	20.62	19.95	20.31	289747
2009-11-03	20.25	20.48	20.05	20.40	249859
2009-11-04	20.41	20.61	19.99	20.10	305783
2009-11-05	20.33	20.77	20.25	20.70	163683
2009-11-06	20.53	20.89	20.39	20.62	96437
2009-11-09	20.74	20.93	20.23	20.92	272890
2009-11-10	20.78	20.96	20.55	20.82	119668
2009-11-11	20.96	21.11	20.71	20.97	153892
2009-11-12	20.86	20.99	20.61	20.65	160728
2009-11-13	20.68	21.33	20.68	21.18	223711
2009-11-16	21.29	22.00	21.29	21.83	124265
2009-11-17	21.79	22.05	21.63	21.91	154055
2009-11-18	21.91	22.08	21.77	21.90	437968
2009-11-19	21.79	21.87	21.50	21.65	420340
2009-11-20	21.61	21.73	21.42	21.69	173760
2009-11-23	22.04	22.25	21.86	22.00	389735
2009-11-24	21.99	22.06	21.60	21.73	109754
2009-11-25	21.77	22.00	21.71	21.74	89408
2009-11-27	21.05	21.19	20.87	20.88	118627
2009-11-30	20.81	20.87	20.31	20.75	528353
2009-12-01	21.00	21.10	20.82	20.88	152840
2009-12-02	20.87	21.19	20.76	21.06	148684
2009-12-03	21.20	21.36	20.77	20.80	80408
2009-12-04	21.23	21.83	21.12	21.45	119910
2009-12-07	21.44	21.56	21.19	21.34	50528
2009-12-08	21.16	21.25	20.70	20.99	106324
2009-12-09	20.96	21.05	20.60	20.98	74204
2009-12-10	21.01	21.21	20.72	20.82	85475
2009-12-11	20.87	21.15	20.80	21.05	71159
2009-12-14	21.12	21.44	21.08	21.37	136580
2009-12-15	21.38	21.60	21.15	21.31	170024
2009-12-16	21.48	21.89	21.39	21.85	205431
2009-12-17	21.74	22.04	21.59	21.96	307956
2009-12-18	22.14	22.20	21.61	21.92	345892
2009-12-21	21.97	22.20	21.79	22.09	178900
2009-12-22	22.06	22.11	21.92	22.05	103484
2009-12-23	22.10	22.16	21.84	22.09	115033
2009-12-24	22.23	22.33	22.08	22.26	28323
2009-12-28	22.37	22.49	22.09	22.47	78816
2009-12-29	22.59	22.91	22.39	22.76	160365
2009-12-30	22.62	22.85	22.24	22.42	178773
2009-12-31	22.41	22.50	22.07	22.07	152779
2010-01-04	22.22	22.65	22.16	22.65	209533
2010-01-05	22.69	23.20	22.43	23.20	298824
2010-01-06	23.30	23.70	23.24	23.43	197318
2010-01-07	23.99	24.29	23.48	24.01	349157
2010-01-08	24.06	24.14	23.88	24.12	162893
2010-01-11	24.17	24.29	23.74	23.77	185874
2010-01-12	23.54	23.96	23.54	23.92	134331
2010-01-13	24.03	24.39	23.90	24.32	126117
2010-01-14	24.25	24.42	24.25	24.25	190010
2010-01-15	24.35	24.40	23.89	24.26	212129
2010-01-19	24.23	24.56	24.05	24.30	305854
2010-01-20	23.99	24.08	23.04	23.18	376937
2010-01-21	23.27	24.07	22.89	23.89	525010
2010-01-22	23.97	24.07	23.03	23.23	316239
2010-01-25	23.35	23.57	23.06	23.08	243669
2010-01-26	22.99	23.09	22.59	22.64	149264
2010-01-27	22.55	22.79	22.37	22.50	287094
2010-01-28	22.52	22.52	21.78	21.98	238533
2010-01-29	22.07	22.37	21.80	21.80	210120
2010-02-01	21.96	21.96	21.40	21.74	197316
2010-02-02	21.72	22.11	21.67	21.92	147777
2010-02-03	21.82	22.11	21.66	21.87	116609
2010-02-04	21.71	21.88	21.49	21.59	203341
2010-02-05	21.70	21.92	21.39	21.81	140987
2010-02-08	21.81	21.81	21.28	21.31	103771
2010-02-09	21.54	21.76	21.31	21.67	164201
2010-02-10	21.52	21.52	21.09	21.51	152884
2010-02-11	21.38	21.60	21.06	21.59	210997
2010-02-12	21.34	21.53	21.28	21.50	198751
2010-02-16	21.69	22.00	21.41	22.00	170621
2010-02-17	22.13	22.19	21.77	22.04	137878
2010-02-18	22.05	22.34	21.89	22.33	112912
2010-02-19	22.34	22.87	22.34	22.74	146899
2010-02-22	22.74	22.86	22.56	22.69	128233
2010-02-23	22.71	22.80	22.41	22.57	130301
2010-02-24	22.60	22.94	22.57	22.82	126865
2010-02-25	22.47	22.64	22.29	22.59	86968
2010-02-26	22.67	22.67	22.39	22.54	187549
2010-03-01	22.52	23.16	22.52	23.16	165569
2010-03-02	23.21	23.50	23.10	23.47	161453
2010-03-03	23.50	23.66	23.36	23.50	214833
2010-03-04	23.62	23.62	23.20	23.36	118393
2010-03-05	23.44	23.98	23.41	23.96	193219
2010-03-08	23.99	24.10	23.92	24.06	112434
2010-03-09	24.04	24.25	24.02	24.23	181961
2010-03-10	24.16	24.47	24.13	24.44	140955
2010-03-11	24.25	24.34	24.09	24.34	192615
2010-03-12	24.36	24.38	24.06	24.30	238093
2010-03-15	24.30	24.41	24.08	24.31	119221
2010-03-16	24.38	24.50	24.28	24.48	80018
2010-03-17	24.45	24.80	24.34	24.75	171295
2010-03-18	24.68	25.14	24.67	24.69	154582
2010-03-19	24.74	24.84	24.18	24.20	201427
2010-03-22	24.09	24.67	23.96	24.60	134930
2010-03-23	24.67	25.07	24.49	25.05	104072
2010-03-24	24.91	25.02	24.59	24.63	146217
2010-03-25	24.70	25.12	24.58	24.75	163657
2010-03-26	24.73	25.01	24.66	24.74	83412
2010-03-29	24.75	24.85	24.63	24.76	125139
2010-03-30	24.86	25.20	24.83	25.00	147758
2010-03-31	24.89	25.09	24.78	24.85	318929
2010-04-01	25.02	25.28	24.95	25.25	196079
2010-04-05	25.23	25.55	25.23	25.40	175338
2010-04-06	25.27	25.55	25.23	25.40	167455
2010-04-07	25.30	25.98	25.29	25.91	266915
2010-04-08	25.90	25.90	25.61	25.78	112181
2010-04-09	25.72	26.05	25.42	25.93	296769
2010-04-12	25.84	26.29	25.83	26.18	302265
2010-04-13	26.20	26.20	25.90	26.08	168327
2010-04-14	26.29	26.59	25.98	26.53	259832
2010-04-15	26.40	26.52	26.28	26.45	208901
2010-04-16	26.42	26.68	26.17	26.38	231847
2010-04-19	26.18	26.62	26.18	26.55	371902
2010-04-20	26.64	26.75	26.49	26.64	135706
2010-04-21	26.59	26.91	26.56	26.87	200837
2010-04-22	27.42	27.97	26.65	27.80	925907
2010-04-23	28.33	29.11	28.33	29.10	822656
2010-04-26	29.15	29.98	29.06	29.37	782185
2010-04-27	29.38	29.95	29.15	29.57	556494
2010-04-28	29.83	31.03	29.70	30.53	883930
2010-04-29	30.00	30.95	29.22	30.87	611572
2010-04-30	30.92	31.29	30.53	30.78	876785
2010-05-03	30.84	31.55	30.80	31.21	364177
2010-05-04	30.91	30.94	29.72	29.98	708467
2010-05-05	29.78	29.96	28.56	28.71	854125
2010-05-06	28.45	33.00	25.07	27.82	690550
2010-05-07	27.82	28.08	26.79	27.10	491345
2010-05-10	28.30	28.93	28.30	28.93	448130
2010-05-11	28.50	30.17	28.48	29.43	366194
2010-05-12	29.36	30.48	29.05	30.45	419327
2010-05-13	30.36	30.75	30.09	30.29	274982
2010-05-14	29.91	29.91	28.88	29.20	313871
2010-05-17	29.30	29.57	28.41	29.20	386869
2010-05-18	29.56	29.71	28.94	29.17	365994
2010-05-19	29.01	29.17	28.15	28.71	305100
2010-05-20	27.93	28.10	26.52	26.56	410440
2010-05-21	26.34	27.13	26.08	27.06	412098
2010-05-24	26.96	27.31	26.61	26.74	209042
2010-05-25	25.97	27.00	25.61	26.95	320111
2010-05-26	27.09	27.68	26.62	26.87	332683
2010-05-27	27.60	28.05	27.31	28.02	150709
2010-05-28	28.01	28.04	27.20	27.58	191998
2010-06-01	27.26	27.88	26.92	26.92	207298
2010-06-02	27.20	27.70	26.97	27.67	346399
2010-06-03	27.96	28.55	27.70	28.41	311159
2010-06-04	27.68	27.76	26.28	26.37	197540
2010-06-07	26.43	26.43	25.33	25.39	205218
2010-06-08	25.41	25.56	24.80	25.33	181048
2010-06-09	25.61	26.57	25.52	25.92	451739
2010-06-10	26.50	26.70	26.05	26.65	332587
2010-06-11	26.33	27.26	26.27	27.26	186333
2010-06-14	27.46	27.67	26.83	26.87	158485
2010-06-15	26.97	27.58	26.97	27.50	243383
2010-06-16	27.35	27.80	27.33	27.54	184335
2010-06-17	27.66	27.72	27.08	27.55	154524
2010-06-18	27.72	27.75	27.28	27.44	263746
2010-06-21	27.88	28.05	27.05	27.26	146010
2010-06-22	27.44	27.85	26.46	26.50	181826
2010-06-23	26.41	27.00	26.11	26.66	288127
2010-06-24	26.41	26.84	26.12	26.17	184422
2010-06-25	26.37	26.45	25.88	26.05	1399281
2010-06-28	26.16	27.14	25.85	26.60	222317
2010-06-29	26.15	26.15	25.37	25.65	389520
2010-06-30	25.58	25.88	25.20	25.32	389165
2010-07-01	25.21	25.38	24.50	25.07	339658
2010-07-02	25.34	25.43	24.58	24.77	261354
2010-07-06	25.19	25.52	24.15	24.37	376177
2010-07-07	24.54	25.25	24.47	25.25	247863
2010-07-08	25.50	25.69	24.91	25.32	343589
2010-07-09	25.31	25.38	25.04	25.32	163405
2010-07-12	25.15	25.45	24.85	24.97	198409
2010-07-13	25.36	25.67	25.18	25.55	381891
2010-07-14	25.40	26.55	25.33	26.44	378106
2010-07-15	26.40	26.54	25.75	25.99	306310
2010-07-16	25.77	25.78	25.17	25.35	408021
2010-07-19	25.56	25.98	25.24	25.95	219519
2010-07-20	25.62	26.67	25.62	26.62	313838
2010-07-21	26.75	27.41	26.68	26.98	376409
2010-07-22	27.44	27.81	27.28	27.68	388980
2010-07-23	27.51	28.57	27.46	28.52	236378
2010-07-26	28.51	28.78	28.19	28.56	326755
2010-07-27	28.71	28.99	28.03	28.21	166701
2010-07-28	28.10	28.44	27.82	27.96	151620
2010-07-29	28.20	28.50	27.48	28.16	173319
2010-07-30	27.74	28.45	27.51	28.00	209413
2010-08-02	28.41	28.88	28.30	28.87	304110
2010-08-03	28.81	29.09	28.28	28.78	189155
2010-08-04	28.87	29.27	28.80	28.98	188730
2010-08-05	28.70	29.09	28.61	28.88	96127
2010-08-06	28.45	28.83	28.04	28.57	192437
2010-08-09	28.74	28.97	28.54	28.93	163448
2010-08-10	29.89	29.89	28.62	28.82	627196
2010-08-11	28.47	29.00	27.60	27.68	372443
2010-08-12	27.16	27.49	26.44	26.91	258139
2010-08-13	26.72	27.37	26.54	26.88	280662
2010-08-16	26.75	27.14	26.47	26.93	164079
2010-08-17	27.30	28.01	27.10	27.67	199935
2010-08-18	27.62	28.03	27.07	27.81	198108
2010-08-19	27.61	27.72	26.76	26.82	204582
2010-08-20	26.59	26.97	26.45	26.86	151801
2010-08-23	27.04	27.24	26.18	26.23	184846
2010-08-24	25.74	26.28	25.61	25.91	186663
2010-08-25	25.63	26.02	25.26	25.97	186082
2010-08-26	26.17	26.67	26.01	26.42	306074
2010-08-27	26.68	26.97	26.20	26.76	253929
2010-08-30	26.71	26.91	26.32	26.34	247963
2010-08-31	26.29	26.91	26.05	26.80	458809
2010-09-01	27.26	28.70	27.10	28.69	427245
2010-09-02	28.58	28.96	28.16	28.85	243467
2010-09-03	29.24	29.34	28.59	29.27	315046
2010-09-07	29.16	29.18	28.32	28.44	299483
2010-09-08	28.61	29.10	28.47	29.00	404579
2010-09-09	29.37	29.46	28.87	29.11	260906
2010-09-10	29.14	29.54	29.12	29.20	292872
2010-09-13	29.44	29.74	29.10	29.57	512453
2010-09-14	29.42	30.10	29.29	29.91	412696
2010-09-15	29.91	30.12	29.85	30.02	451529
2010-09-16	30.04	30.09	29.15	29.69	253283
2010-09-17	29.94	30.00	29.26	29.63	311486
2010-09-20	29.69	30.24	29.66	30.11	450960
2010-09-21	30.15	30.49	29.99	30.10	420514
2010-09-22	30.11	30.18	29.28	29.46	245779
2010-09-23	29.17	29.98	29.08	29.36	535683
2010-09-24	30.02	30.68	30.01	30.60	491744
2010-09-27	30.70	30.81	30.31	30.74	247457
2010-09-28	30.80	31.08	30.21	30.82	321456
2010-09-29	30.62	30.92	30.45	30.54	245973
2010-09-30	30.84	31.00	30.25	30.60	203612
2010-10-01	30.98	31.00	30.46	30.99	494561
2010-10-04	30.99	31.00	30.22	30.52	215220
2010-10-05	30.77	31.57	30.65	31.48	351781
2010-10-06	31.41	31.65	31.13	31.30	146259
2010-10-07	31.41	31.55	30.71	30.91	206244
2010-10-08	30.91	31.62	30.76	31.51	289198
2010-10-11	31.58	31.65	31.33	31.51	237699
2010-10-12	31.47	31.49	31.10	31.38	362727
2010-10-13	31.55	32.25	31.41	32.07	272403
2010-10-14	32.11	32.34	31.86	32.15	177232
2010-10-15	32.33	32.86	31.80	31.97	236320
2010-10-18	31.97	32.52	31.89	32.50	150527
2010-10-19	32.02	32.36	31.47	31.79	358614
2010-10-20	31.95	32.48	31.88	32.21	242534
2010-10-21	32.28	32.88	32.28	32.87	475116
2010-10-22	32.96	32.96	32.49	32.70	214965
2010-10-25	32.89	33.34	32.77	33.30	420020
2010-10-26	32.99	33.14	32.24	32.32	398562
2010-10-27	31.99	31.99	29.93	30.28	605963
2010-10-28	30.63	30.63	29.95	30.07	256458
2010-10-29	30.02	30.47	29.96	30.41	243427
2010-11-01	30.57	30.76	29.00	29.43	489406
2010-11-02	29.71	30.21	29.64	30.03	327722
2010-11-03	30.11	30.28	29.71	30.28	260701
2010-11-04	30.63	31.70	30.60	31.55	323403
2010-11-05	31.63	31.63	31.20	31.60	176169
2010-11-08	31.34	31.49	31.03	31.39	100522
2010-11-09	31.40	31.57	30.63	30.81	187533
2010-11-10	30.65	31.30	30.49	31.27	206142
2010-11-11	30.91	31.48	30.79	31.28	122376
2010-11-12	30.95	31.28	30.65	30.75	134476
2010-11-15	30.95	31.65	30.66	31.25	233218
2010-11-16	31.01	31.09	30.42	30.66	245609
2010-11-17	30.68	30.92	30.39	30.47	156530
2010-11-18	30.85	30.88	30.55	30.68	285171
2010-11-19	30.50	30.96	30.50	30.84	176071
2010-11-22	30.68	31.02	30.24	30.94	222933
2010-11-23	30.57	30.96	30.24	30.76	171137
2010-11-24	31.06	31.18	30.71	30.84	465997
2010-11-26	30.62	30.92	30.49	30.68	166327
2010-11-29	30.39	30.60	29.79	30.49	241281
2010-11-30	30.15	30.33	29.88	29.88	746916
2010-12-01	30.49	30.92	30.41	30.50	431840
2010-12-02	30.61	30.85	30.45	30.70	970415
2010-12-03	30.58	30.99	30.39	30.78	741521
2010-12-06	30.73	30.91	30.25	30.59	969156
2010-12-07	30.98	31.25	30.70	30.89	876070
2010-12-08	31.00	31.21	30.92	30.98	806471
2010-12-09	31.24	31.31	30.99	31.24	536824
2010-12-10	31.36	31.53	31.16	31.48	694233
2010-12-13	31.48	31.67	31.38	31.51	745039
2010-12-14	31.54	31.80	31.51	31.63	562392
2010-12-15	31.64	32.12	31.57	31.62	434694
2010-12-16	31.70	31.91	31.54	31.75	493078
2010-12-17	31.69	31.80	31.55	31.80	507017
2010-12-20	31.80	32.21	31.67	31.86	379094
2010-12-21	31.93	32.55	31.91	32.44	261503
2010-12-22	32.44	32.65	32.26	32.63	408418
2010-12-23	32.61	33.00	32.49	32.70	370575
2010-12-27	32.65	33.05	32.57	32.92	131159
2010-12-28	32.90	33.04	32.78	32.79	133704
2010-12-29	32.91	33.02	32.85	32.86	187140
2010-12-30	32.88	33.20	32.76	32.97	191440
2010-12-31	32.96	33.07	32.48	32.48	246648
2011-01-03	32.77	33.20	32.63	32.99	280717
2011-01-04	33.09	33.10	32.01	32.29	338803
2011-01-05	32.21	32.52	32.17	32.49	190077
2011-01-06	32.54	32.54	31.97	32.11	163723
2011-01-07	32.23	32.42	31.58	32.05	189309
2011-01-10	31.94	32.22	31.63	32.08	261143
2011-01-11	32.34	32.89	32.28	32.68	241078
2011-01-12	33.03	33.12	32.60	32.73	145799
2011-01-13	32.82	33.16	32.68	33.16	287542
2011-01-14	33.18	34.35	33.18	34.35	383206
2011-01-18	34.19	34.56	34.03	34.34	317972
2011-01-19	34.26	34.44	33.73	33.90	298461
2011-01-20	33.64	34.14	33.30	34.00	440587
2011-01-21	34.45	34.92	31.21	31.57	1425771
2011-01-24	31.71	31.89	30.77	31.33	521993
2011-01-25	31.05	32.24	31.05	31.69	520987
2011-01-26	31.69	32.68	31.69	32.37	265265
2011-01-27	32.41	32.94	32.25	32.74	385234
2011-01-28	32.68	32.73	31.82	31.85	465520
2011-01-31	31.99	32.20	31.66	31.66	332975
2011-02-01	31.88	33.24	31.73	33.23	465908
2011-02-02	33.07	33.47	32.94	33.24	402360
2011-02-03	33.16	33.16	32.55	32.75	316189
2011-02-04	32.82	33.11	32.72	33.01	229896
2011-02-07	33.01	33.69	33.01	33.25	174265
2011-02-08	33.29	33.47	33.08	33.47	186383
2011-02-09	33.34	33.41	32.96	33.31	190032
2011-02-10	33.13	33.55	33.08	33.37	219939
2011-02-11	33.14	33.45	33.13	33.44	125315
2011-02-14	33.48	33.63	33.27	33.30	169450
2011-02-15	33.26	33.40	32.87	32.94	221729
2011-02-16	33.09	33.35	32.83	33.32	178950
2011-02-17	33.34	33.38	33.02	33.23	171898
2011-02-18	33.31	33.38	32.99	33.26	192480
2011-02-22	32.91	33.20	32.35	32.46	279410
2011-02-23	32.51	32.51	31.51	31.80	431876
2011-02-24	31.79	32.10	31.50	32.06	301692
2011-02-25	32.17	32.45	31.99	32.45	186701
2011-02-28	32.61	32.76	31.91	32.04	326069
2011-03-01	32.09	32.28	31.27	31.50	535173
2011-03-02	31.46	31.74	31.27	31.65	191025
2011-03-03	32.11	32.42	31.90	32.18	388501
2011-03-04	32.29	32.29	31.60	32.00	170518
2011-03-07	32.02	32.13	31.01	31.54	339671
2011-03-08	31.60	32.51	31.41	32.35	162928
2011-03-09	32.32	32.32	32.00	32.22	181717
2011-03-10	31.83	31.83	31.08	31.14	220379
2011-03-11	31.01	31.64	31.01	31.40	148808
2011-03-14	31.04	31.45	30.96	31.35	216357
2011-03-15	30.50	31.49	30.36	31.24	167151
2011-03-16	31.12	31.41	30.72	30.88	212054
2011-03-17	31.32	31.47	30.96	31.00	215203
2011-03-18	31.29	31.69	31.06	31.38	382412
2011-03-21	31.87	32.40	31.75	32.27	193651
2011-03-22	32.23	32.28	32.06	32.16	159145
2011-03-23	32.12	32.30	31.78	32.16	128530
2011-03-24	32.40	32.40	32.05	32.20	92363
2011-03-25	32.42	32.99	32.24	32.66	170886
2011-03-28	32.81	32.81	32.26	32.26	129523
2011-03-29	32.19	32.39	31.95	32.39	199173
2011-03-30	32.58	33.02	32.52	32.93	129846
2011-03-31	32.94	33.27	32.86	33.26	181039
2011-04-01	33.48	33.98	33.24	33.73	249691
2011-04-04	33.88	33.94	33.45	33.81	276517
2011-04-05	33.70	34.30	33.61	33.98	287453
2011-04-06	34.30	34.66	33.82	34.04	516740
2011-04-07	33.99	34.14	33.86	34.01	610027
2011-04-08	34.12	34.12	33.04	33.28	229966
2011-04-11	33.27	33.34	32.91	33.07	133009
2011-04-12	32.81	32.97	32.56	32.68	227985
2011-04-13	32.89	32.96	32.33	32.73	258327
2011-04-14	32.41	32.90	32.37	32.90	178026
2011-04-15	32.80	33.14	32.66	32.98	225871
2011-04-18	32.41	32.71	31.94	32.20	340845
2011-04-19	32.36	32.71	32.23	32.67	192221
2011-04-20	33.12	33.46	33.04	33.34	309521
2011-04-21	34.60	34.94	34.04	34.28	382792
2011-04-25	34.46	35.14	34.46	34.60	368913
2011-04-26	34.84	36.01	34.82	35.39	472033
2011-04-27	35.36	35.57	35.09	35.51	214103
2011-04-28	35.40	35.49	35.01	35.13	291136
2011-04-29	35.28	35.43	35.11	35.26	225252
2011-05-02	35.57	35.67	34.92	35.00	254550
2011-05-03	35.01	35.22	34.70	34.75	270865
2011-05-04	34.78	34.94	34.10	34.10	234024
2011-05-05	34.00	34.62	33.85	34.09	345449
2011-05-06	34.54	34.86	34.25	34.44	278748
2011-05-09	34.39	35.42	34.31	35.12	358041
2011-05-10	35.20	35.58	35.08	35.58	190176
2011-05-11	35.40	35.41	34.84	35.12	382798
2011-05-12	34.79	35.31	34.69	35.19	378901
2011-05-13	35.16	35.46	35.03	35.30	501675
2011-05-16	35.02	35.27	34.90	35.10	354842
2011-05-17	34.82	35.22	34.76	34.96	695847
2011-05-18	35.00	35.30	34.91	35.04	466041
2011-05-19	35.31	35.43	34.85	35.13	254307
2011-05-20	35.00	35.18	34.55	35.01	302885
2011-05-23	34.38	35.57	34.28	34.37	398377
2011-05-24	34.39	34.63	34.06	34.06	266010
2011-05-25	33.98	34.73	33.96	34.56	160273
2011-05-26	34.39	34.94	34.17	34.87	274724
2011-05-27	34.96	35.33	34.87	35.02	121490
2011-05-31	35.34	35.65	34.95	35.62	317252
2011-06-01	35.52	35.55	34.17	34.31	651964
2011-06-02	34.36	34.61	34.26	34.37	272449
2011-06-03	33.75	34.11	33.57	33.64	320422
2011-06-06	33.72	33.84	33.28	33.40	305993
2011-06-07	33.63	33.98	33.59	33.60	225537
2011-06-08	33.42	33.72	33.09	33.28	371831
2011-06-09	33.39	33.78	33.25	33.54	202893
2011-06-10	33.36	33.43	32.86	33.00	437692
2011-06-13	33.21	33.35	32.89	33.09	160256
2011-06-14	33.47	34.50	33.44	34.31	229992
2011-06-15	33.89	34.13	33.46	33.66	268782
2011-06-16	33.73	34.21	33.43	33.85	192699
2011-06-17	34.21	34.33	33.77	33.91	296474
2011-06-20	33.86	34.50	33.86	34.33	185528
2011-06-21	34.65	34.77	34.48	34.68	400928
2011-06-22	34.49	34.73	34.35	34.35	290816
2011-06-23	33.96	34.61	33.72	34.39	264591
2011-06-24	34.51	34.75	34.10	34.18	183061
2011-06-27	34.22	34.70	33.92	34.41	162061
2011-06-28	34.51	35.05	34.49	35.00	263994
2011-06-29	35.02	35.15	34.74	34.98	171403
2011-06-30	35.00	35.71	34.97	35.61	357529
2011-07-01	35.72	36.30	35.52	36.29	405296
2011-07-05	36.24	36.24	35.79	36.00	261028
2011-07-06	35.97	36.19	35.75	36.16	203491
2011-07-07	36.45	36.77	36.30	36.43	230443
2011-07-08	36.05	36.20	35.78	36.06	275247
2011-07-11	35.57	36.25	35.57	35.63	328404
2011-07-12	35.49	35.79	35.36	35.45	259240
2011-07-13	35.69	36.20	35.57	35.70	233371
2011-07-14	35.86	36.09	35.02	35.04	212314
2011-07-15	35.25	35.29	34.95	35.12	228549
2011-07-18	34.98	35.10	34.38	34.52	194973
2011-07-19	34.87	35.17	34.63	34.98	239815
2011-07-20	35.11	35.19	34.67	34.91	254587
2011-07-21	35.12	35.32	34.86	35.05	338593
2011-07-22	35.05	35.31	34.85	35.21	233688
2011-07-25	34.77	35.32	34.69	35.04	183022
2011-07-26	34.96	34.96	33.75	33.87	272494
2011-07-27	33.76	33.92	32.63	32.71	342245
2011-07-28	32.81	33.06	32.44	32.49	243552
2011-07-29	32.08	32.24	31.76	31.92	335479
2011-08-01	32.44	32.87	32.04	32.33	423346
2011-08-02	32.17	32.45	30.98	30.99	238718
2011-08-03	30.95	31.36	30.18	31.20	238296
2011-08-04	30.84	30.84	29.28	29.31	357155
2011-08-05	29.64	30.21	28.62	29.07	449411
2011-08-08	28.24	29.07	26.15	26.17	619319
2011-08-09	26.48	27.30	24.50	26.96	857444
2011-08-10	26.96	27.00	25.29	25.38	673898
2011-08-11	25.33	27.39	24.94	26.89	532377
2011-08-12	27.16	27.49	26.64	27.20	276424
2011-08-15	27.54	28.39	27.48	28.36	382300
2011-08-16	27.99	28.65	27.88	28.39	645510
2011-08-17	28.68	28.69	28.01	28.20	508437
2011-08-18	27.21	27.45	26.33	26.69	631229
2011-08-19	26.02	27.27	25.91	26.37	466515
2011-08-22	27.09	27.38	26.63	27.06	741460
2011-08-23	27.26	28.50	26.99	28.48	376085
2011-08-24	28.42	29.17	28.27	29.05	266078
2011-08-25	29.24	29.45	27.91	28.04	403373
2011-08-26	27.82	29.07	27.43	28.96	227061
2011-08-29	29.37	30.29	29.26	30.23	218185
2011-08-30	30.06	30.60	29.76	30.41	327443
2011-08-31	30.69	30.87	30.23	30.62	650963
2011-09-01	30.53	31.05	29.27	29.49	584621
2011-09-02	28.72	28.72	27.64	27.78	491090
2011-09-06	26.60	27.81	26.60	27.74	470507
2011-09-07	28.19	28.71	28.04	28.67	560187
2011-09-08	28.40	28.76	27.98	28.16	406558
2011-09-09	27.75	28.04	27.08	27.61	552664
2011-09-12	27.12	27.91	26.98	27.88	523311
2011-09-13	27.99	28.61	27.84	28.32	959351
2011-09-14	28.67	29.54	28.00	29.12	428715
2011-09-15	29.51	29.69	28.94	29.62	316098
2011-09-16	29.82	29.91	29.28	29.47	839130
2011-09-19	28.89	29.61	28.70	29.38	371699
2011-09-20	29.53	30.00	29.22	29.31	518705
2011-09-21	29.21	29.34	28.30	28.40	598915
2011-09-22	27.37	27.94	26.94	27.23	674882
2011-09-23	27.17	27.90	27.09	27.52	366800
2011-09-26	27.86	28.27	27.20	28.24	281492
2011-09-27	28.92	29.72	28.62	29.00	389266
2011-09-28	29.05	29.11	27.61	27.64	366444
2011-09-29	28.35	28.73	27.15	27.93	379612
2011-09-30	27.37	28.14	27.14	27.16	417960
2011-10-03	26.95	27.67	25.98	25.98	434193
2011-10-04	25.63	28.05	25.63	27.95	583723
2011-10-05	28.01	28.57	27.59	28.37	434861
2011-10-06	28.22	29.09	28.04	29.00	321366
2011-10-07	29.01	29.16	27.95	28.01	545544
2011-10-10	28.66	29.34	28.38	29.34	352856
2011-10-11	28.97	29.83	28.93	29.71	320230
2011-10-12	29.97	30.16	29.82	29.85	384472
2011-10-13	29.74	29.84	29.18	29.72	291880
2011-10-14	30.11	30.64	29.97	30.60	236688
2011-10-17	30.24	30.37	29.61	29.70	325955
2011-10-18	29.89	31.38	29.64	31.01	457992
2011-10-19	30.93	31.46	30.55	30.73	471068
2011-10-20	30.78	31.16	29.97	30.45	491292
2011-10-21	30.90	31.00	30.20	30.51	465410
2011-10-24	30.76	32.11	30.75	32.06	353163
2011-10-25	33.55	33.55	31.01	32.30	599181
2011-10-26	32.79	32.81	31.94	32.63	389649
2011-10-27	33.97	34.42	33.04	33.57	553578
2011-10-28	33.89	34.29	33.67	33.98	334382
2011-10-31	33.51	34.40	32.83	33.62	359500
2011-11-01	32.27	33.48	32.00	32.90	489114
2011-11-02	33.02	33.50	32.55	33.18	404665
2011-11-03	33.64	34.63	33.15	34.59	287620
2011-11-04	34.23	34.52	33.81	34.36	207717
2011-11-07	34.01	34.17	32.85	33.85	364153
2011-11-08	34.03	34.60	33.23	34.49	222487
2011-11-09	33.41	33.58	32.69	32.86	397663
2011-11-10	33.15	33.47	32.62	33.10	238397
2011-11-11	33.51	34.48	33.51	34.16	246188
2011-11-14	34.12	34.20	33.51	33.82	154381
2011-11-15	33.72	34.63	33.59	34.42	162377
2011-11-16	33.96	34.62	33.61	33.69	221463
2011-11-17	33.73	33.73	32.50	32.77	332319
2011-11-18	32.95	33.13	32.59	32.89	257295
2011-11-21	32.24	32.60	32.13	32.32	232057
2011-11-22	32.32	32.68	32.13	32.61	333042
2011-11-23	32.23	32.28	31.16	31.32	209098
2011-11-25	31.19	31.68	31.01	31.03	97581
2011-11-28	32.06	32.68	31.93	32.50	210065
2011-11-29	32.60	32.63	32.16	32.32	135830
2011-11-30	33.87	34.54	33.63	34.53	473305
2011-12-01	34.55	34.92	34.28	34.30	233675
2011-12-02	34.83	34.96	34.42	34.47	174028
2011-12-05	35.00	35.15	33.83	34.79	342122
2011-12-06	34.91	35.02	34.42	34.68	200057
2011-12-07	34.42	34.57	33.65	34.45	193700
2011-12-08	34.00	34.24	33.51	33.67	243427
2011-12-09	33.68	34.98	33.68	34.76	221112
2011-12-12	34.30	34.37	33.86	34.34	198729
2011-12-13	34.66	34.94	33.40	33.57	238866
2011-12-14	33.30	33.47	32.86	32.95	284788
2011-12-15	33.49	33.70	33.14	33.37	281838
2011-12-16	33.52	34.32	33.38	33.70	727927
2011-12-19	33.89	34.38	33.57	33.62	282816
2011-12-20	34.00	35.03	33.93	35.01	350979
2011-12-21	34.86	35.24	34.57	35.14	282841
2011-12-22	35.30	35.65	34.96	35.15	163303
2011-12-23	35.17	35.40	35.00	35.12	116002
2011-12-27	34.89	35.52	34.69	35.34	134100
2011-12-28	35.28	35.30	34.59	34.64	126637
2011-12-29	34.81	36.01	34.56	35.89	243445
2011-12-30	35.77	36.07	35.15	35.17	135785
2012-01-03	36.04	36.34	35.50	35.57	193144
2012-01-04	35.40	35.68	35.31	35.38	169641
2012-01-05	35.26	36.03	34.78	35.99	174936
2012-01-06	36.02	36.56	35.69	36.36	226825
2012-01-09	36.53	36.72	36.22	36.65	155109
2012-01-10	37.07	37.52	36.19	36.31	441244
2012-01-11	36.24	36.81	36.24	36.62	159659
2012-01-12	36.78	37.24	36.62	37.22	144847
2012-01-13	36.75	37.43	36.75	37.35	248849
2012-01-17	37.73	38.37	37.72	37.92	227894
2012-01-18	37.81	38.19	37.39	38.19	228898
2012-01-19	38.32	38.55	38.17	38.32	127842
2012-01-20	38.18	38.58	37.91	38.38	283944
2012-01-23	38.33	38.90	38.08	38.85	236359
2012-01-24	38.72	39.77	38.19	39.77	545978
2012-01-25	39.29	39.34	36.56	37.25	538259
2012-01-26	37.71	37.90	37.16	37.88	573284
2012-01-27	37.81	38.36	37.71	38.05	299342
2012-01-30	37.76	38.54	37.55	38.41	247726
2012-01-31	38.72	38.99	38.10	38.58	306281
2012-02-01	38.55	39.34	38.50	39.26	360450
2012-02-02	39.31	40.02	39.06	39.09	320833
2012-02-03	39.74	41.18	39.74	41.10	406060
2012-02-06	41.09	41.57	40.80	40.92	144889
2012-02-07	40.93	41.19	40.80	40.93	338817
2012-02-08	41.05	41.37	40.60	41.02	144002
2012-02-09	41.10	41.39	40.71	41.09	117337
2012-02-10	40.76	40.95	40.45	40.90	170053
2012-02-13	41.18	41.59	41.15	41.25	280613
2012-02-14	41.07	41.31	40.79	41.31	194570
2012-02-15	41.62	42.01	41.14	41.30	228730
2012-02-16	41.39	41.86	41.32	41.52	267741
2012-02-17	41.62	41.92	41.43	41.43	186851
2012-02-21	41.64	42.00	41.41	41.66	226054
2012-02-22	41.51	41.70	41.05	41.35	184994
2012-02-23	41.31	41.60	41.02	41.40	218798
2012-02-24	41.30	41.47	41.04	41.26	126708
2012-02-27	40.95	41.51	40.49	41.25	205819
2012-02-28	41.27	41.27	40.35	40.70	259628
2012-02-29	40.90	40.93	40.17	40.17	315570
2012-03-01	40.35	40.57	39.77	39.79	490613
2012-03-02	39.85	40.13	39.35	39.38	403777
2012-03-05	39.36	39.61	39.15	39.57	229882
2012-03-06	39.25	39.72	39.12	39.15	403438
2012-03-07	39.33	39.70	39.27	39.36	204001
2012-03-08	39.69	39.89	39.25	39.73	169935
2012-03-09	39.64	40.85	39.64	40.45	218617
2012-03-12	40.59	41.31	40.38	40.85	321302
2012-03-13	41.18	41.81	40.77	41.81	313706
2012-03-14	41.65	41.78	40.74	40.95	200246
2012-03-15	41.00	41.13	40.64	41.12	212806
2012-03-16	41.31	41.31	40.52	40.58	285102
2012-03-19	40.56	41.43	40.52	41.27	254228
2012-03-20	40.82	41.07	40.49	40.66	267656
2012-03-21	40.75	40.94	40.47	40.67	208277
2012-03-22	40.38	40.45	39.93	40.30	154799
2012-03-23	40.23	40.68	39.96	40.66	145626
2012-03-26	41.15	41.51	41.10	41.48	175713
2012-03-27	41.50	41.81	41.42	41.54	201520
2012-03-28	41.60	41.72	40.88	41.70	290036
2012-03-29	41.35	41.53	40.82	41.44	184283
2012-03-30	41.80	41.80	41.13	41.13	192605
2012-04-02	41.13	41.79	40.81	41.78	183077
2012-04-03	41.61	41.76	41.12	41.36	207538
2012-04-04	40.96	40.96	40.39	40.75	196814
2012-04-05	40.57	40.78	40.49	40.59	152424
2012-04-09	39.97	40.07	39.55	39.66	198006
2012-04-10	39.58	39.67	38.00	38.31	428855
2012-04-11	38.69	38.84	38.50	38.54	384166
2012-04-12	38.71	39.37	38.67	39.10	418603
2012-04-13	39.00	39.09	38.69	38.78	207070
2012-04-16	39.09	39.27	38.69	38.96	282666
2012-04-17	39.33	39.64	39.07	39.34	295552
2012-04-18	39.27	39.63	39.19	39.35	229873
2012-04-19	39.45	39.55	38.54	38.70	302747
2012-04-20	39.17	39.65	39.03	39.30	196015
2012-04-23	38.75	38.75	38.16	38.41	190831
2012-04-24	38.32	38.82	38.09	38.68	230697
2012-04-25	39.07	39.85	39.05	39.82	356856
2012-04-26	39.99	39.99	38.41	39.48	406276
2012-04-27	39.53	39.99	39.03	39.72	378993
2012-04-30	39.51	39.85	39.16	39.30	321279
2012-05-01	39.23	40.18	38.88	39.22	307010
2012-05-02	38.90	39.69	38.89	39.59	279130
2012-05-03	39.62	39.63	38.70	38.76	269460
2012-05-04	38.56	38.56	37.60	37.90	268199
2012-05-07	37.69	38.28	37.61	38.21	262954
2012-05-08	37.97	38.44	37.68	38.37	295171
2012-05-09	37.91	38.75	37.73	38.31	325125
2012-05-10	38.64	38.78	38.12	38.45	176671
2012-05-11	38.02	38.47	37.98	38.10	168535
2012-05-14	37.60	37.85	37.30	37.43	186903
2012-05-15	37.53	38.03	37.42	37.60	207420
2012-05-16	37.80	38.01	37.45	37.53	288883
2012-05-17	37.48	37.58	35.98	36.00	253962
2012-05-18	35.94	36.41	35.55	35.65	172818
2012-05-21	35.80	36.43	35.57	36.38	222604
2012-05-22	36.50	36.99	36.47	36.78	217415
2012-05-23	36.36	37.17	36.13	37.04	234601
2012-05-24	37.03	37.29	36.64	37.29	210700
2012-05-25	37.50	37.66	37.03	37.16	177206
2012-05-29	37.58	38.23	37.48	38.14	252527
2012-05-30	37.76	37.94	37.52	37.64	240610
2012-05-31	37.72	38.00	37.10	37.71	486011
2012-06-01	36.95	37.09	36.30	36.32	263260
2012-06-04	36.40	36.68	35.94	36.42	216925
2012-06-05	36.15	36.21	34.50	35.34	581729
2012-06-06	35.57	36.26	35.57	36.17	211980
2012-06-07	36.55	37.02	35.84	35.87	368387
2012-06-08	35.75	36.78	35.58	36.68	184130
2012-06-11	37.16	37.16	35.59	35.60	448938
2012-06-12	35.76	36.25	35.50	36.24	315821
2012-06-13	36.13	36.22	35.41	35.53	192090
2012-06-14	35.54	35.99	35.01	35.28	262620
2012-06-15	35.39	35.76	35.32	35.59	386491
2012-06-18	35.30	35.92	35.27	35.80	284224
2012-06-19	36.07	36.97	35.87	36.70	245095
2012-06-20	36.62	36.62	36.15	36.33	180515
2012-06-21	36.22	36.37	35.45	35.49	279687
2012-06-22	35.63	35.94	35.51	35.82	291042
2012-06-25	35.22	35.39	35.00	35.10	157423
2012-06-26	35.19	35.25	34.58	34.80	162237
2012-06-27	34.96	35.25	34.85	34.85	216194
2012-06-28	34.55	35.32	34.44	35.32	158643
2012-06-29	36.08	36.89	35.99	36.85	229670
2012-07-02	36.85	37.07	35.84	36.41	226053
2012-07-03	36.35	36.52	36.11	36.50	174279
2012-07-05	36.45	36.89	36.14	36.81	176509
2012-07-06	36.37	36.44	35.97	36.12	94834
2012-07-09	35.95	36.20	35.68	36.08	192198
2012-07-10	36.40	36.63	35.45	35.56	109907
2012-07-11	35.72	35.79	34.95	35.16	149165
2012-07-12	34.92	35.77	34.67	35.63	149351
2012-07-13	35.70	36.55	35.60	36.52	129016
2012-07-16	36.35	36.35	35.66	36.01	148062
2012-07-17	36.15	36.21	35.63	36.16	106214
2012-07-18	36.08	37.41	35.98	37.21	170180
2012-07-19	37.27	37.52	36.90	37.32	116142
2012-07-20	36.93	37.28	36.77	36.90	181647
2012-07-23	36.12	36.80	36.01	36.54	109496
2012-07-24	36.55	36.65	34.97	35.22	193059
2012-07-25	35.51	35.98	34.99	35.40	159320
2012-07-26	36.06	36.24	35.45	35.68	80604
2012-07-27	35.85	37.31	35.85	37.23	237480
2012-07-30	37.19	37.57	37.08	37.26	172309
2012-07-31	37.14	37.50	37.10	37.16	133899
2012-08-01	37.32	37.49	36.79	36.80	263717
2012-08-02	36.33	36.72	36.16	36.56	196989
2012-08-03	37.24	38.20	37.09	37.70	176852
2012-08-06	37.68	38.33	37.65	37.96	255355
2012-08-07	38.21	38.83	38.06	38.47	162046
2012-08-08	38.27	38.53	38.01	38.14	261349
2012-08-09	38.19	42.00	38.19	41.29	505617
2012-08-10	41.37	42.00	41.01	41.28	422870
2012-08-13	40.81	41.01	40.17	40.45	362915
2012-08-14	40.65	41.00	39.65	40.33	333593
2012-08-15	40.14	40.99	40.09	40.94	321757
2012-08-16	40.79	41.57	40.64	41.44	183841
2012-08-17	41.36	41.96	41.32	41.89	123065
2012-08-20	41.63	41.97	41.31	41.63	185817
2012-08-21	41.87	42.40	41.36	41.64	133418
2012-08-22	41.42	41.50	40.91	41.04	130787
2012-08-23	41.00	41.13	40.38	40.56	146491
2012-08-24	40.43	40.79	40.12	40.54	249201
2012-08-27	40.54	40.82	40.10	40.43	145226
2012-08-28	40.43	40.89	40.37	40.70	147124
2012-08-29	40.65	41.06	40.31	40.80	132951
2012-08-30	40.67	40.75	40.27	40.43	138249
2012-08-31	40.83	40.91	40.22	40.68	154109
2012-09-04	40.76	41.73	40.29	41.55	226677
2012-09-05	41.55	42.09	41.49	41.84	296547
2012-09-06	42.14	43.31	41.96	43.31	268231
2012-09-07	43.44	43.85	43.04	43.57	155412
2012-09-10	43.49	43.78	43.39	43.53	138169
2012-09-11	43.45	43.78	42.91	43.01	172153
2012-09-12	42.97	43.34	42.83	43.13	187942
2012-09-13	43.24	43.90	42.80	43.62	165490
2012-09-14	44.04	44.86	43.56	44.03	242534
2012-09-17	43.81	44.05	43.44	43.66	160577
2012-09-18	43.65	43.91	43.51	43.63	125437
2012-09-19	43.62	44.20	43.34	43.52	189618
2012-09-20	43.41	43.62	43.09	43.41	148392
2012-09-21	43.86	43.95	43.16	43.64	460068
2012-09-24	43.36	43.56	43.09	43.25	216229
2012-09-25	43.43	43.60	42.61	42.67	233366
2012-09-26	42.81	42.93	41.51	41.63	265220
2012-09-27	41.91	41.99	41.20	41.69	240250
2012-09-28	41.42	41.81	41.24	41.43	139716
2012-10-01	41.81	42.16	41.41	41.75	259886
2012-10-02	42.00	42.09	41.30	41.68	190514
2012-10-03	41.71	42.01	41.56	41.70	194012
2012-10-04	41.93	42.15	41.39	41.72	214082
2012-10-05	41.98	42.54	41.77	41.99	203585
2012-10-08	41.72	42.01	41.68	41.86	92047
2012-10-09	41.77	41.96	41.15	41.17	168624
2012-10-10	41.28	41.41	40.78	40.95	133861
2012-10-11	41.27	41.36	40.85	41.01	181760
2012-10-12	41.09	41.09	40.67	40.92	108610
2012-10-15	41.06	41.14	40.67	41.03	115385
2012-10-16	41.10	41.63	41.00	41.14	170102
2012-10-17	41.27	41.77	41.27	41.54	114839
2012-10-18	41.55	41.72	40.68	40.80	288185
2012-10-19	40.42	40.74	39.51	39.79	325266
2012-10-22	39.55	39.86	38.76	39.18	362602
2012-10-23	38.89	39.99	38.81	39.16	344457
2012-10-24	39.41	39.77	38.00	38.34	289334
2012-10-25	38.71	38.82	38.32	38.79	255752
2012-10-26	38.90	39.48	38.60	39.33	216717
2012-10-31	39.09	40.67	39.09	40.59	306574
2012-11-01	40.72	41.31	40.13	40.94	341804
2012-11-02	41.06	41.24	40.56	40.74	289583
2012-11-05	40.64	40.74	40.32	40.68	263476
2012-11-06	40.69	41.08	40.53	41.08	273744
2012-11-07	40.52	40.52	40.01	40.23	253214
2012-11-08	40.27	40.32	39.82	40.00	414145
2012-11-09	39.74	39.99	39.43	39.45	173785
2012-11-12	39.49	39.58	38.99	38.99	169114
2012-11-13	38.84	38.95	38.30	38.32	228575
2012-11-14	38.53	38.70	37.38	37.41	256625
2012-11-15	37.42	37.64	36.68	36.98	319187
2012-11-16	36.86	36.98	36.52	36.89	221946
2012-11-19	37.33	37.74	37.14	37.50	189323
2012-11-20	37.51	38.15	37.51	38.15	169606
2012-11-21	38.10	38.49	38.10	38.38	96004
2012-11-23	38.66	38.87	38.57	38.70	75264
2012-11-26	38.51	38.75	38.27	38.62	162900
2012-11-27	38.65	39.06	38.48	38.82	170047
2012-11-28	38.70	38.85	38.42	38.82	188019
2012-11-29	39.04	39.95	38.66	39.91	175533
2012-11-30	39.99	40.21	39.83	40.03	308430
2012-12-03	40.43	40.59	39.29	39.45	172699
2012-12-04	39.41	39.69	39.07	39.62	126896
2012-12-05	39.83	39.90	39.28	39.57	147352
2012-12-06	39.45	39.79	39.41	39.71	82191
2012-12-07	40.01	40.21	39.67	40.14	142890
2012-12-10	40.11	40.54	40.06	40.43	111831
2012-12-11	40.73	40.99	40.47	40.73	200871
2012-12-12	40.94	41.18	40.56	40.76	190946
2012-12-13	40.69	41.11	40.49	40.62	130425
2012-12-14	40.54	41.00	40.47	40.80	182838
2012-12-17	40.91	40.99	40.50	40.66	206463
2012-12-18	40.64	40.97	40.51	40.91	200102
2012-12-19	40.95	41.71	40.69	41.22	141617
2012-12-20	41.37	41.44	41.01	41.17	147631
2012-12-21	40.47	41.10	40.32	41.10	414512
2012-12-24	40.91	41.02	40.33	41.01	35126
2012-12-26	41.00	41.09	40.80	40.96	115641
2012-12-27	41.01	41.34	40.84	41.31	148692
2012-12-28	40.97	41.32	40.90	41.05	110146
2012-12-31	41.05	42.11	40.93	42.01	149324
2013-01-02	42.88	44.04	42.62	43.55	367205
2013-01-03	43.62	43.92	43.37	43.76	233156
2013-01-04	44.05	44.07	43.75	43.90	104361
2013-01-07	43.54	43.88	43.34	43.50	113789
2013-01-08	43.36	43.36	42.50	42.93	197259
2013-01-09	43.13	43.52	42.93	43.28	123582
2013-01-10	43.33	43.33	42.02	42.45	249309
2013-01-11	42.53	42.77	42.14	42.60	249439
2013-01-14	42.59	42.59	42.33	42.52	77350
2013-01-15	42.23	42.94	42.15	42.80	110407
2013-01-16	42.76	43.07	42.54	42.93	149892
2013-01-17	42.95	43.36	42.95	43.30	186847
2013-01-18	43.31	43.65	43.31	43.65	154934
2013-01-22	43.65	43.99	43.46	43.98	166096
2013-01-23	44.00	44.06	43.69	43.71	115076
2013-01-24	43.69	44.00	43.22	43.69	436679
2013-01-25	43.90	44.22	43.60	44.00	234103
2013-01-28	44.15	44.22	43.69	43.81	247763
2013-01-29	43.65	43.93	43.50	43.84	365521
2013-01-30	43.80	43.89	43.37	43.68	176105
2013-01-31	43.72	44.04	43.33	43.96	231585
2013-02-01	44.10	45.16	43.97	44.85	245750
2013-02-04	44.48	44.76	44.13	44.22	238307
2013-02-05	44.46	45.09	44.27	44.87	305407
2013-02-06	44.55	44.74	44.18	44.34	140789
2013-02-07	44.37	44.37	43.52	43.88	226181
2013-02-08	43.98	44.23	43.90	44.22	79473
2013-02-11	44.13	44.29	43.84	43.98	66499
2013-02-12	43.92	44.32	43.90	44.24	96310
2013-02-13	43.84	44.38	43.84	44.38	128172
2013-02-14	44.18	44.54	44.18	44.50	120549
2013-02-15	44.72	45.30	44.36	44.72	290737
2013-02-19	44.78	44.83	44.40	44.73	273343
2013-02-20	44.64	44.64	43.47	43.53	235072
2013-02-21	43.53	43.57	42.85	43.08	189458
2013-02-22	43.40	44.60	43.40	43.83	241000
2013-02-25	44.11	44.11	42.49	42.53	154420
2013-02-26	42.80	42.80	42.24	42.57	102834
2013-02-27	42.57	43.36	42.39	43.11	127524
2013-02-28	43.12	43.80	42.99	43.41	154980
2013-03-01	43.00	43.43	42.66	43.13	175490
2013-03-04	42.95	42.97	42.24	42.89	144535
2013-03-05	43.29	44.42	43.29	44.36	262324
2013-03-06	44.41	44.58	44.21	44.44	255418
2013-03-07	44.41	44.41	43.97	44.22	205294
2013-03-08	44.52	44.75	44.31	44.74	107407
2013-03-11	44.55	44.74	44.40	44.74	135068
2013-03-12	44.62	44.75	44.40	44.73	106892
2013-03-13	44.66	44.85	44.60	44.81	82918
2013-03-14	44.76	44.93	44.36	44.78	131413
2013-03-15	44.54	45.00	44.54	44.84	222727
2013-03-18	44.38	45.25	44.38	45.08	227844
2013-03-19	45.23	45.37	44.59	45.07	147842
2013-03-20	45.26	45.67	45.18	45.63	168520
2013-03-21	45.34	45.62	44.66	45.29	154033
2013-03-22	45.34	45.60	44.79	45.08	146867
2013-03-25	45.13	45.37	44.22	44.67	186252
2013-03-26	44.97	45.23	44.79	45.18	207106
2013-03-27	44.71	44.99	44.23	44.75	245157
2013-03-28	44.88	45.16	44.50	45.00	218373
2013-04-01	44.94	45.05	43.31	43.46	253043
2013-04-02	43.67	44.12	43.67	44.00	305322
2013-04-03	44.01	44.13	43.26	43.29	305560
2013-04-04	43.29	43.46	42.93	43.32	95724
2013-04-05	42.50	42.98	42.47	42.95	109222
2013-04-08	43.14	43.26	42.58	43.09	143985
2013-04-09	43.16	43.16	42.63	42.67	130259
2013-04-10	42.61	43.19	42.30	43.08	200262
2013-04-11	43.12	43.59	43.12	43.54	247000
2013-04-12	43.35	43.66	43.20	43.44	207425
2013-04-15	43.18	43.42	40.95	41.31	260275
2013-04-16	41.73	42.28	41.47	42.24	237868
2013-04-17	42.02	42.15	41.34	41.55	229776
2013-04-18	41.72	41.72	40.76	40.88	147413
2013-04-19	40.93	41.30	40.39	41.14	177609
2013-04-22	41.26	41.61	40.80	41.40	109845
2013-04-23	41.77	42.17	41.50	42.16	128519
2013-04-24	42.18	42.37	41.93	42.21	61052
2013-04-25	42.45	43.03	42.29	42.59	99900
2013-04-26	42.58	42.58	41.87	42.26	123223
2013-04-29	42.42	42.64	42.26	42.54	69652
2013-04-30	42.58	42.58	41.87	42.25	345557
2013-05-01	42.02	42.02	40.58	40.88	353965
2013-05-02	42.29	44.08	41.41	43.54	390975
2013-05-03	44.17	44.73	43.65	44.51	401236
2013-05-06	44.47	44.47	43.80	44.08	236340
2013-05-07	44.12	44.64	44.10	44.64	115478
2013-05-08	44.64	45.38	44.44	45.36	206558
2013-05-09	45.43	45.98	45.42	45.55	170559
2013-05-10	45.48	45.88	45.29	45.69	175024
2013-05-13	45.50	45.72	45.25	45.48	110556
2013-05-14	45.39	46.09	45.39	46.02	172765
2013-05-15	45.80	46.33	45.70	46.28	155316
2013-05-16	46.16	46.40	45.91	46.10	139814
2013-05-17	46.44	47.33	46.41	47.27	202462
2013-05-20	47.13	48.03	47.13	47.86	208906
2013-05-21	47.77	48.15	47.70	47.95	124197
2013-05-22	47.89	48.16	47.34	47.60	245772
2013-05-23	46.99	47.43	46.82	47.26	152275
2013-05-24	47.08	47.37	46.55	47.15	51942
2013-05-28	47.75	48.27	47.62	48.09	114783
2013-05-29	47.68	47.96	47.32	47.59	54118
2013-05-30	47.79	48.21	47.62	48.04	109314
2013-05-31	47.77	48.57	47.45	48.07	143443
2013-06-03	48.31	49.07	47.99	48.97	307689
2013-06-04	48.99	49.44	48.26	48.66	163485
2013-06-05	48.46	48.61	47.76	47.98	157299
2013-06-06	48.09	48.18	47.34	48.05	264145
2013-06-07	48.43	48.69	47.87	48.54	105992
2013-06-10	48.61	48.84	48.22	48.58	70713
2013-06-11	47.87	48.43	47.45	47.81	134596
2013-06-12	48.13	48.25	47.35	47.37	205311
2013-06-13	47.28	48.47	47.28	48.35	62070
2013-06-14	48.40	48.48	48.01	48.26	77651
2013-06-17	48.62	48.65	48.22	48.46	118891
2013-06-18	48.56	49.09	48.21	48.96	139705
2013-06-19	48.88	49.19	48.53	48.63	125070
2013-06-20	47.80	48.10	47.43	47.69	209778
2013-06-21	47.95	47.95	47.42	47.55	272416
2013-06-24	46.95	47.26	46.74	46.89	210895
2013-06-25	47.46	47.81	47.27	47.47	119879
2013-06-26	47.80	48.11	47.60	47.68	105385
2013-06-27	48.10	48.61	47.92	48.47	108368
2013-06-28	48.31	48.81	48.07	48.33	312136
2013-07-01	48.68	49.70	48.67	49.61	250286
2013-07-02	49.47	49.74	49.27	49.48	119732
2013-07-03	49.11	49.61	49.11	49.39	46868
2013-07-05	49.88	49.88	49.36	49.73	199316
2013-07-08	49.95	50.34	49.79	50.25	126794
2013-07-09	50.46	51.31	50.24	51.21	180092
2013-07-10	51.08	51.25	50.87	51.14	82365
2013-07-11	51.46	52.14	51.37	52.09	153311
2013-07-12	52.09	52.49	51.72	51.76	104483
2013-07-15	51.87	52.14	51.59	52.01	134094
2013-07-16	52.10	52.22	51.32	51.50	124294
2013-07-17	51.85	51.85	51.34	51.56	111517
2013-07-18	51.77	51.87	51.27	51.62	150857
2013-07-19	51.55	51.71	51.46	51.62	101930
2013-07-22	51.74	51.74	51.29	51.56	105617
2013-07-23	51.73	51.94	51.24	51.69	86645
2013-07-24	52.03	52.03	51.22	51.47	99405
2013-07-25	51.32	52.05	51.16	52.00	108606
2013-07-26	51.55	51.76	51.36	51.58	59849
2013-07-29	51.39	51.64	50.94	51.22	73078
2013-07-30	51.30	52.27	51.30	51.88	205883
2013-07-31	51.92	52.42	51.86	52.16	178617
2013-08-01	52.58	53.57	52.58	53.52	220697
2013-08-02	52.50	53.29	52.15	53.19	160768
2013-08-05	53.14	53.14	52.63	52.99	215298
2013-08-06	52.97	53.29	52.26	52.51	254414
2013-08-07	52.29	52.30	51.75	51.83	75267
2013-08-08	52.00	52.33	51.59	51.67	105939
2013-08-09	51.45	51.79	50.90	51.49	122737
2013-08-12	51.07	52.06	50.18	51.96	312637
2013-08-13	51.90	52.13	50.63	50.74	243206
2013-08-14	51.66	51.75	49.84	50.01	298081
2013-08-15	49.28	49.28	48.17	48.17	392844
2013-08-16	47.94	48.61	47.91	48.46	166213
2013-08-19	48.47	48.72	47.99	48.55	132146
2013-08-20	48.57	49.23	48.44	49.04	88880
2013-08-21	48.75	49.40	48.66	48.98	145869
2013-08-22	49.00	49.95	48.95	49.89	194931
2013-08-23	49.92	49.92	49.24	49.42	106123
2013-08-26	49.42	49.94	49.25	49.63	90788
2013-08-27	48.78	49.10	47.98	48.02	106539
2013-08-28	47.84	48.18	47.70	47.85	100347
2013-08-29	47.91	48.58	47.82	48.48	82092
2013-08-30	48.43	48.43	47.42	47.62	126355
2013-09-03	48.61	48.72	47.21	47.53	111129
2013-09-04	47.48	48.31	47.48	48.30	135434
2013-09-05	48.24	49.22	48.19	49.19	165256
2013-09-06	49.31	49.31	48.33	48.67	158371
2013-09-09	48.74	49.64	48.69	49.53	148019
2013-09-10	49.82	50.27	49.78	50.23	114407
2013-09-11	50.14	50.35	50.05	50.24	79355
2013-09-12	50.14	50.24	49.80	49.83	69168
2013-09-13	49.98	49.98	49.49	49.70	61789
2013-09-16	50.20	50.30	49.92	49.97	57572
2013-09-17	49.88	50.74	49.63	50.69	153475
2013-09-18	50.78	51.59	50.45	51.30	110589
2013-09-19	51.36	51.69	51.17	51.40	61276
2013-09-20	51.69	51.71	51.33	51.55	388647
2013-09-23	51.40	51.63	51.18	51.37	139705
2013-09-24	51.37	51.49	51.07	51.26	154596
2013-09-25	51.20	51.53	50.64	50.82	198384
2013-09-26	50.83	51.54	50.83	51.49	74773
2013-09-27	51.06	51.56	51.06	51.31	121385
2013-09-30	50.84	51.54	50.76	51.50	108280
2013-10-01	51.61	52.25	51.37	52.04	144693
2013-10-02	51.63	51.92	51.17	51.31	115200
2013-10-03	51.12	51.32	50.36	50.86	137335
2013-10-04	50.73	51.32	50.73	51.18	35418
2013-10-07	50.74	50.96	50.43	50.48	96594
2013-10-08	50.32	50.56	49.59	49.65	147314
2013-10-09	49.76	50.03	48.88	49.09	149003
2013-10-10	49.91	50.42	49.43	50.41	298871
2013-10-11	50.09	50.49	49.94	50.48	233238
2013-10-14	50.17	50.80	50.03	50.77	166131
2013-10-15	50.59	50.64	49.98	50.00	191821
2013-10-16	50.22	50.83	50.05	50.62	151450
2013-10-17	50.46	51.19	50.46	51.08	177009
2013-10-18	51.51	52.32	51.14	52.06	282963
2013-10-21	52.12	53.45	51.93	52.42	173559
2013-10-22	52.45	52.45	51.93	52.05	182231
2013-10-23	51.87	52.05	51.67	51.87	116852
2013-10-24	51.99	52.10	51.71	51.83	129516
2013-10-25	52.05	52.05	51.55	51.96	107251
2013-10-28	51.84	52.23	51.65	52.13	96518
2013-10-29	52.16	52.43	51.69	51.92	149845
2013-10-30	49.50	50.63	47.95	48.65	1155283
2013-10-31	48.54	48.65	47.31	47.31	224905
2013-11-01	47.22	47.68	46.80	47.34	382661
2013-11-04	47.63	48.20	47.51	47.90	356781
2013-11-05	47.67	47.68	47.13	47.27	235603
2013-11-06	47.47	47.77	46.89	47.41	264956
2013-11-07	47.51	47.51	46.44	46.49	224291
2013-11-08	46.44	46.67	46.39	46.60	256332
2013-11-11	46.41	46.79	46.18	46.70	137639
2013-11-12	46.65	46.79	46.39	46.59	163755
2013-11-13	46.14	46.66	45.62	46.60	280027
2013-11-14	46.48	46.82	46.33	46.63	182146
2013-11-15	46.57	47.12	46.31	47.00	251837
2013-11-18	47.05	47.80	46.94	47.43	237221
2013-11-19	47.29	47.99	46.41	46.43	367434
2013-11-20	46.71	47.08	46.30	46.67	214176
2013-11-21	46.77	47.22	46.62	47.16	118362
2013-11-22	47.21	47.66	46.93	47.50	179520
2013-11-25	47.74	47.74	47.14	47.29	141885
2013-11-26	47.23	47.54	47.11	47.54	155854
2013-11-27	47.59	48.15	47.50	48.15	118019
2013-11-29	48.41	48.46	48.08	48.38	75523
2013-12-02	48.27	48.85	48.01	48.07	165928
2013-12-03	47.93	48.16	47.34	47.51	136606
2013-12-04	47.40	47.99	46.92	47.12	129199
2013-12-05	47.00	47.07	46.70	46.96	138408
2013-12-06	47.34	47.85	47.29	47.79	161042
2013-12-09	47.72	48.05	47.37	47.79	191192
2013-12-10	47.67	47.84	47.15	47.32	133931
2013-12-11	47.32	47.32	46.43	46.50	159993
2013-12-12	46.62	46.87	46.36	46.64	138101
2013-12-13	46.86	46.86	45.79	46.10	375159
2013-12-16	46.43	46.90	46.43	46.82	375776
2013-12-17	46.89	46.89	46.34	46.65	209685
2013-12-18	46.61	47.66	46.45	47.65	119839
2013-12-19	47.45	47.58	47.25	47.32	112112
2013-12-20	47.32	48.53	47.21	48.52	372678
2013-12-23	48.74	49.23	48.68	49.11	170179
2013-12-24	49.15	49.78	49.15	49.61	73326
2013-12-26	49.92	50.06	49.61	49.73	112346
2013-12-27	49.96	50.06	49.33	49.54	118721
2013-12-30	49.65	49.91	49.22	49.33	123163
2013-12-31	49.55	49.55	48.92	49.09	110359
2014-01-02	48.88	48.88	48.04	48.18	184241
2014-01-03	48.22	48.96	48.22	48.52	89905
2014-01-06	48.66	48.66	47.96	48.00	100876
2014-01-07	48.29	48.65	47.86	48.18	78202
2014-01-08	48.09	48.21	47.66	48.17	133586
2014-01-09	48.21	48.49	47.77	48.47	160977
2014-01-10	48.35	48.42	47.78	48.26	175248
2014-01-13	48.03	48.89	47.93	48.59	193140
2014-01-14	48.74	49.19	48.39	49.16	128005
2014-01-15	49.10	49.56	49.04	49.49	135582
2014-01-16	49.28	49.49	48.60	49.02	167617
2014-01-17	48.98	48.99	47.93	48.05	193246
2014-01-21	48.46	48.46	47.88	48.00	137115
2014-01-22	47.97	48.34	47.64	48.17	90595
2014-01-23	47.80	47.84	47.41	47.75	163680
2014-01-24	47.23	47.44	46.40	47.01	267559
2014-01-27	47.20	47.64	46.65	47.22	288380
2014-01-28	47.35	47.35	46.49	46.72	159002
2014-01-29	46.20	46.50	45.74	45.98	193942
2014-01-30	46.80	51.45	46.80	50.62	628698
2014-01-31	49.71	50.87	49.65	50.54	324994
2014-02-03	50.54	50.97	47.35	47.95	429014
2014-02-04	48.10	48.53	47.37	48.30	166692
2014-02-05	48.16	48.45	47.40	47.75	173858
2014-02-06	47.98	48.63	47.77	48.15	125757
2014-02-07	48.36	48.58	47.95	48.22	222662
2014-02-10	48.18	48.94	47.31	48.58	230755
2014-02-11	48.45	49.32	48.09	48.97	163881
2014-02-12	48.77	49.12	48.36	48.63	118896
2014-02-13	48.27	49.49	48.21	49.46	124294
2014-02-14	49.48	49.67	48.92	49.45	77330
2014-02-18	49.50	50.12	49.14	50.03	134529
2014-02-19	49.73	50.07	49.38	49.40	124060
2014-02-20	49.56	50.20	49.27	50.10	140199
2014-02-21	50.34	50.54	49.49	49.63	181099
2014-02-24	49.76	50.44	49.69	50.17	129769
2014-02-25	50.13	50.28	49.64	49.80	110104
2014-02-26	50.00	50.67	49.79	50.44	118118
2014-02-27	50.35	51.03	49.99	51.03	147106
2014-02-28	51.19	51.67	50.91	51.03	166962
2014-03-03	50.67	50.94	49.71	50.55	143506
2014-03-04	51.32	52.27	51.03	51.61	227516
2014-03-05	51.43	51.82	51.22	51.55	117906
2014-03-06	51.75	51.83	51.37	51.64	116230
2014-03-07	51.98	51.98	51.25	51.66	155209
2014-03-10	51.41	51.50	50.70	51.25	101369
2014-03-11	51.16	51.16	49.90	50.25	161113
2014-03-12	50.05	50.15	49.59	49.99	122781
2014-03-13	50.22	50.22	48.85	49.16	130497
2014-03-14	48.84	49.55	48.61	49.24	145431
2014-03-17	49.56	50.33	49.56	49.72	147688
2014-03-18	49.67	50.45	49.58	50.26	140991
2014-03-19	50.08	50.14	48.93	49.26	98209
2014-03-20	49.12	49.59	49.06	49.40	78812
2014-03-21	49.47	50.00	49.36	49.40	197944
2014-03-24	49.40	49.56	48.24	48.72	141021
2014-03-25	48.76	49.37	48.64	48.70	140063
2014-03-26	48.80	49.17	47.78	47.78	147697
2014-03-27	47.60	48.42	47.60	48.01	187903
2014-03-28	47.91	48.87	47.73	47.90	176557
2014-03-31	48.05	48.74	47.91	48.24	149187
2014-04-01	48.23	48.77	47.99	48.25	301672
2014-04-02	48.45	49.36	48.27	49.25	137051
2014-04-03	49.45	49.48	48.60	48.83	103734
2014-04-04	49.31	49.31	48.02	48.19	155868
2014-04-07	48.03	48.25	47.16	47.78	195330
2014-04-08	47.81	48.73	47.71	48.24	161874
2014-04-09	48.33	49.44	48.33	49.19	155714
2014-04-10	49.11	49.60	48.27	48.44	152221
2014-04-11	47.94	49.03	47.88	47.99	238826
2014-04-14	48.65	48.65	47.72	48.10	170556
2014-04-15	48.35	48.65	47.38	48.06	114616
2014-04-16	48.50	48.69	47.99	48.28	99243
2014-04-17	48.20	48.75	48.07	48.51	129294
2014-04-21	48.70	49.00	48.02	48.55	118227
2014-04-22	48.50	48.89	48.35	48.84	171890
2014-04-23	48.69	49.28	48.69	48.75	128280
2014-04-24	49.01	49.01	48.13	48.52	124872
2014-04-25	48.40	48.55	48.00	48.13	160953
2014-04-28	48.25	48.30	47.30	47.72	191023
2014-04-29	47.98	48.00	47.41	47.46	181760
2014-04-30	47.30	48.17	47.06	47.92	274036
2014-05-01	47.62	48.87	46.76	48.10	486595
2014-05-02	48.34	48.41	47.07	47.15	283111
2014-05-05	46.91	47.94	46.67	47.90	414452
2014-05-06	47.54	47.93	47.13	47.45	232011
2014-05-07	47.66	47.74	46.32	46.43	428960
2014-05-08	46.51	47.21	46.50	46.77	224728
2014-05-09	46.60	47.45	46.35	47.40	167567
2014-05-12	47.55	48.24	47.50	47.83	370590
2014-05-13	47.55	47.99	47.40	47.54	370377
2014-05-14	47.45	47.64	47.05	47.08	322547
2014-05-15	46.88	47.07	45.89	46.57	219032
2014-05-16	46.47	46.74	45.63	45.78	382680
2014-05-19	45.62	47.11	45.62	47.11	163649
2014-05-20	46.86	47.35	46.08	46.33	273673
2014-05-21	46.57	46.60	46.06	46.44	193005
2014-05-22	46.60	47.06	46.22	46.62	204815
2014-05-23	46.81	47.51	46.72	47.44	132047
2014-05-27	47.92	48.29	47.83	48.02	171821
2014-05-28	48.05	48.21	47.64	47.93	139243
2014-05-29	48.01	48.21	47.76	47.98	107629
2014-05-30	48.11	48.16	47.57	47.62	192874
2014-06-02	47.79	47.92	47.26	47.78	95338
2014-06-03	47.66	47.99	47.45	47.53	172695
2014-06-04	47.51	47.97	47.41	47.80	156334
2014-06-05	47.88	49.00	47.58	49.00	133589
2014-06-06	49.37	50.08	49.26	49.69	173227
2014-06-09	49.55	50.59	49.55	50.24	96647
2014-06-10	50.23	50.43	49.86	50.40	116679
2014-06-11	50.10	50.30	49.39	49.62	179489
2014-06-12	49.65	49.75	48.97	49.12	85591
2014-06-13	49.24	49.29	48.70	48.85	82770
2014-06-16	48.74	49.32	48.37	48.73	78671
2014-06-17	48.59	49.29	48.53	49.01	114444
2014-06-18	49.19	49.57	48.83	49.52	107632
2014-06-19	49.82	50.06	49.33	49.51	136378
2014-06-20	49.68	49.95	49.46	49.48	291338
2014-06-23	50.53	51.44	49.98	50.12	251392
2014-06-24	50.17	50.57	49.75	49.92	276610
2014-06-25	49.68	50.10	49.68	49.94	136056
2014-06-26	50.13	50.27	49.62	50.18	158007
2014-06-27	49.79	50.96	49.79	50.94	818067
2014-06-30	50.98	50.98	50.20	50.73	190666
2014-07-01	50.78	51.76	50.51	51.33	150716
2014-07-02	51.14	51.52	50.78	51.32	157816
2014-07-03	51.51	52.09	51.30	51.95	119580
2014-07-07	52.49	52.62	50.99	51.03	270135
2014-07-08	51.03	51.36	50.75	51.06	179273
2014-07-09	51.09	51.36	50.78	50.98	138584
2014-07-10	50.18	50.61	49.88	50.00	245599
2014-07-11	49.71	50.13	49.47	50.04	208318
2014-07-14	50.59	50.59	50.12	50.37	88955
2014-07-15	50.28	50.45	50.03	50.06	141782
2014-07-16	50.38	50.68	50.11	50.44	166499
2014-07-17	50.28	50.64	50.01	50.12	201192
2014-07-18	49.98	50.89	49.93	50.43	172423
2014-07-21	50.12	50.51	49.91	50.20	107179
2014-07-22	50.41	50.96	50.40	50.66	84365
2014-07-23	50.73	50.73	49.93	50.01	312590
2014-07-24	49.98	50.24	49.71	49.86	159771
2014-07-25	49.52	49.97	49.43	49.78	125188
2014-07-28	49.72	49.81	49.08	49.39	145828
2014-07-29	49.50	49.87	49.26	49.28	166642
2014-07-30	49.57	49.76	49.12	49.34	182238
2014-07-31	48.88	49.07	48.14	48.46	217929
2014-08-01	48.38	48.40	47.79	48.21	132043
2014-08-04	48.53	48.77	47.99	48.69	175636
2014-08-05	48.47	48.85	48.14	48.34	130968
2014-08-06	48.05	48.62	48.05	48.41	132748
2014-08-07	48.70	48.92	48.25	48.40	115972
2014-08-08	48.24	48.86	48.01	48.78	206873
2014-08-11	48.80	49.09	48.65	48.88	184662
2014-08-12	48.83	49.15	48.66	49.04	161309
2014-08-13	46.24	47.40	46.24	46.96	380013
2014-08-14	46.82	47.86	46.82	47.80	203960
2014-08-15	48.14	48.24	47.24	47.72	322349
2014-08-18	47.99	48.59	47.99	48.34	138482
2014-08-19	48.42	48.64	48.30	48.44	69759
2014-08-20	48.20	48.49	48.10	48.35	69428
2014-08-21	48.41	48.94	48.29	48.72	141327
2014-08-22	48.70	49.14	48.52	48.93	101912
2014-08-25	49.08	49.14	48.74	49.10	114031
2014-08-26	49.07	49.38	49.04	49.25	117974
2014-08-27	49.43	49.43	49.13	49.19	71027
2014-08-28	48.97	49.22	48.75	48.77	200427
2014-08-29	48.81	49.01	48.64	48.71	156255
2014-09-02	48.89	49.40	48.76	49.13	103939
2014-09-03	49.22	49.28	48.65	48.77	103027
2014-09-04	48.79	49.33	48.76	48.91	81951
2014-09-05	48.73	49.28	48.70	49.13	93671
2014-09-08	49.18	49.28	48.94	48.99	122667
2014-09-09	49.05	49.24	48.53	48.62	144800
2014-09-10	48.55	48.70	48.25	48.66	71486
2014-09-11	48.53	49.29	48.39	49.09	153720
2014-09-12	49.17	49.20	48.40	48.55	144881
2014-09-15	48.49	48.65	48.02	48.30	106960
2014-09-16	48.22	48.47	48.01	48.05	143447
2014-09-17	48.20	48.30	47.67	47.85	190885
2014-09-18	48.07	48.45	47.96	48.40	85763
2014-09-19	48.41	48.83	47.76	47.83	291199
2014-09-22	47.70	47.70	47.21	47.25	119327
2014-09-23	47.10	47.31	46.70	46.79	110217
2014-09-24	46.88	47.20	46.71	47.09	100975
2014-09-25	46.91	46.97	46.22	46.29	126010
2014-09-26	46.50	47.01	46.28	46.90	207410
2014-09-29	46.43	46.85	46.28	46.33	138265
2014-09-30	46.43	46.56	45.54	45.65	222027
2014-10-01	45.73	45.88	45.09	45.23	245429
2014-10-02	45.18	46.21	45.10	46.02	170941
2014-10-03	46.52	46.54	45.89	46.02	149625
2014-10-06	46.13	46.43	45.84	46.17	163769
2014-10-07	46.03	46.03	45.30	45.33	139972
2014-10-08	45.21	46.43	44.74	46.37	212787
2014-10-09	46.35	46.35	44.85	44.95	162624
2014-10-10	44.72	45.15	44.21	44.29	141853
2014-10-13	44.38	45.30	44.09	44.25	168373
2014-10-14	44.71	45.78	44.71	45.08	164708
2014-10-15	44.61	45.69	44.02	45.30	196105
2014-10-16	44.84	45.20	44.34	44.97	260202
2014-10-17	45.36	45.38	44.60	44.66	254798
2014-10-20	44.43	45.09	44.16	45.06	192559
2014-10-21	45.25	46.35	45.22	46.34	134119
2014-10-22	46.30	46.62	45.55	45.71	106217
2014-10-23	46.20	46.94	46.20	46.67	112146
2014-10-24	46.81	46.82	46.34	46.74	110688
2014-10-27	46.51	46.65	46.01	46.58	102736
2014-10-28	46.75	48.45	46.75	48.42	239066
2014-10-29	48.87	49.71	47.40	47.55	210483
2014-10-30	47.72	47.73	46.15	47.44	251674
2014-10-31	48.33	48.89	47.68	48.81	247566
2014-11-03	48.82	49.28	48.29	48.63	248521
2014-11-04	48.65	49.32	48.52	49.15	238641
2014-11-05	49.54	49.76	48.97	49.54	229436
2014-11-06	49.69	49.78	48.99	49.36	203531
2014-11-07	49.25	49.39	48.99	49.33	151672
2014-11-10	49.41	49.57	49.14	49.40	127753
2014-11-11	49.36	49.72	49.05	49.60	156057
2014-11-12	49.10	50.00	48.99	49.69	153721
2014-11-13	49.63	49.78	49.42	49.45	10820
2014-11-14	49.27	49.57	48.91	48.94	92677
2014-11-17	48.76	48.93	48.52	48.52	60618
2014-11-18	48.74	49.05	48.52	48.79	111582
2014-11-19	48.79	48.79	47.99	48.11	103405
2014-11-20	47.79	48.26	47.79	47.97	135920
2014-11-21	48.66	48.66	47.75	47.86	177448
2014-11-24	47.88	48.46	47.88	48.45	172514
2014-11-25	48.58	48.58	47.98	48.07	154200
2014-11-26	48.03	48.31	47.62	47.77	196932
2014-11-28	47.91	48.04	46.80	46.89	132052
2014-12-01	46.87	46.87	46.01	46.01	196886
2014-12-02	46.20	46.57	46.06	46.20	161116
2014-12-03	46.36	47.82	46.36	47.67	219232
2014-12-04	47.49	47.53	47.14	47.33	112695
2014-12-05	47.33	47.68	47.05	47.21	128269
2014-12-08	47.08	47.21	45.64	45.80	156224
2014-12-09	45.41	46.62	45.33	46.51	212246
2014-12-10	46.29	46.51	45.50	45.59	198505
2014-12-11	45.77	46.40	45.45	45.48	164693
2014-12-12	45.03	45.16	44.04	44.06	202430
2014-12-15	44.42	44.55	43.37	43.51	251465
2014-12-16	43.30	44.46	43.30	43.34	217262
2014-12-17	43.36	44.71	42.92	44.68	245163
2014-12-18	45.30	45.41	44.26	45.26	216047
2014-12-19	45.27	45.37	44.60	45.27	422259
2014-12-22	45.30	45.46	44.95	45.36	150891
2014-12-23	45.66	46.25	45.57	45.94	120701
2014-12-24	45.94	46.20	45.70	46.03	71102
2014-12-26	46.30	46.50	46.22	46.35	77149
2014-12-29	46.33	46.77	46.08	46.43	109231
2014-12-30	46.33	46.70	45.99	46.31	101342
2014-12-31	46.32	46.48	45.56	45.59	171271
2015-01-02	45.83	46.05	44.75	45.06	177649
2015-01-05	44.70	45.23	43.70	43.92	200258
2015-01-06	44.10	44.10	42.82	43.29	178978
2015-01-07	43.58	43.75	42.66	42.83	268149
2015-01-08	43.28	43.45	42.87	43.06	235383
2015-01-09	42.97	42.99	41.95	41.97	168310
2015-01-12	42.00	42.18	41.31	41.45	217908
2015-01-13	41.82	42.35	41.10	41.33	341428
2015-01-14	40.86	41.59	40.76	41.38	375781
2015-01-15	41.56	41.61	40.50	40.59	214979
2015-01-16	40.38	40.65	40.12	40.33	311496
2015-01-20	40.46	40.67	39.87	40.05	355084
2015-01-21	39.87	40.63	39.76	40.30	255349
2015-01-22	40.59	40.99	39.78	40.88	230766
2015-01-23	40.86	41.12	40.44	40.90	232784
2015-01-26	40.85	41.38	40.07	41.32	234641
2015-01-27	40.70	41.06	40.26	40.86	297559
2015-01-28	40.97	41.29	40.52	40.65	366222
2015-01-29	41.65	44.31	40.97	43.73	564219
2015-01-30	43.05	43.33	40.38	40.43	504834
2015-02-02	40.49	41.43	40.24	41.28	454118
2015-02-03	41.63	43.15	41.35	43.09	396646
2015-02-04	42.88	43.09	42.16	42.28	296033
2015-02-05	42.31	42.63	42.18	42.44	185869
2015-02-06	42.47	43.06	42.40	43.01	312817
2015-02-09	43.01	43.73	42.79	42.85	211117
2015-02-10	42.98	43.05	42.13	42.64	166940
2015-02-11	42.37	42.64	41.94	42.11	148745
2015-02-12	42.38	42.59	42.22	42.51	125647
2015-02-13	42.51	42.72	42.37	42.60	270332
2015-02-17	42.63	42.77	42.18	42.44	176241
2015-02-18	42.24	43.19	42.24	42.71	361639
2015-02-19	42.68	42.96	42.42	42.67	237863
2015-02-20	42.58	42.73	42.19	42.53	332703
2015-02-23	42.33	42.61	42.08	42.40	222674
2015-02-24	42.43	42.60	42.35	42.40	243174
2015-02-25	42.45	43.30	42.45	43.14	229885
2015-02-26	43.17	43.91	43.16	43.87	233574
2015-02-27	43.97	43.97	43.63	43.81	339034
2015-03-02	43.74	44.00	43.37	43.94	197682
2015-03-03	43.76	44.13	43.54	43.86	187496
2015-03-04	43.54	43.91	43.11	43.83	454533
2015-03-05	43.66	45.41	43.51	44.74	367806
2015-03-06	44.39	44.90	43.91	44.11	469860
2015-03-09	44.19	44.52	43.91	43.92	166165
2015-03-10	43.46	43.79	42.60	42.61	223526
2015-03-11	42.58	42.91	42.29	42.87	154951
2015-03-12	43.26	43.99	43.13	43.94	236987
2015-03-13	43.81	43.92	42.74	43.47	265644
2015-03-16	43.52	43.90	43.22	43.42	184296
2015-03-17	43.10	43.30	42.92	42.95	312122
2015-03-18	42.94	43.65	42.73	43.30	276447
2015-03-19	43.18	43.41	42.99	43.16	181197
2015-03-20	43.08	43.53	42.78	43.43	501387
2015-03-23	43.50	44.01	43.22	43.90	300975
2015-03-24	43.83	45.01	43.75	44.47	383689
2015-03-25	44.46	44.81	43.61	43.69	288887
2015-03-26	43.60	43.88	43.26	43.36	186690
2015-03-27	43.29	43.48	42.93	43.00	307151
2015-03-30	43.25	44.62	43.14	44.36	365288
2015-03-31	44.21	45.56	43.94	45.34	491747
2015-04-01	45.02	45.21	44.52	44.73	312039
2015-04-02	44.66	45.22	44.50	44.67	143958
2015-04-06	44.42	45.21	44.31	44.89	120489
2015-04-07	44.89	44.89	44.23	44.27	120887
2015-04-08	43.97	44.14	42.69	42.91	473535
2015-04-09	42.87	43.08	41.91	42.04	462627
2015-04-10	42.32	42.32	41.77	41.78	371758
2015-04-13	41.89	42.21	41.37	41.48	350601
2015-04-14	41.59	42.34	41.41	42.32	388258
2015-04-15	42.35	43.27	42.35	43.10	437338
2015-04-16	43.10	43.30	42.77	42.80	352623
2015-04-17	42.44	42.50	41.77	41.84	156440
2015-04-20	42.15	42.44	42.10	42.24	186226
2015-04-21	42.51	42.51	41.82	41.85	145666
2015-04-22	41.88	42.20	41.48	41.99	178792
2015-04-23	41.90	42.05	41.68	41.96	143825
2015-04-24	42.06	42.20	41.50	41.80	160627
2015-04-27	41.78	41.99	41.54	41.86	304938
2015-04-28	41.86	42.12	41.53	42.10	247621
2015-04-29	41.95	42.10	41.55	41.64	247522
2015-04-30	41.99	42.88	41.62	41.77	1004418
2015-05-01	41.75	42.10	41.16	41.88	385950
2015-05-04	41.84	42.60	41.84	42.24	259861
2015-05-05	42.16	42.68	41.93	41.98	205470
2015-05-06	42.01	42.16	41.60	42.13	185375
2015-05-07	42.02	42.40	41.59	42.23	188838
2015-05-08	42.72	42.72	42.17	42.39	170549
2015-05-11	42.37	42.94	42.36	42.76	277384
2015-05-12	42.55	42.81	41.99	42.49	161822
2015-05-13	42.46	42.88	42.18	42.51	241980
2015-05-14	42.80	43.40	42.74	43.07	197549
2015-05-15	42.87	42.95	42.26	42.66	183556
2015-05-18	42.51	43.12	42.36	42.89	216221
2015-05-19	42.84	43.11	42.33	42.97	268457
2015-05-20	42.91	43.08	42.66	42.90	172117
2015-05-21	42.81	43.30	42.81	43.19	239923
2015-05-22	43.12	43.27	42.89	43.00	339851
2015-05-26	42.77	42.94	42.31	42.71	315123
2015-05-27	42.72	43.12	42.34	43.09	190301
2015-05-28	42.90	43.14	42.56	43.06	190481
2015-05-29	42.92	43.01	42.21	42.37	212334
2015-06-01	42.60	42.71	42.10	42.25	395197
2015-06-02	42.05	42.73	42.05	42.44	310837
2015-06-03	42.60	42.90	42.60	42.77	324975
2015-06-04	42.53	42.75	42.36	42.61	181391
2015-06-05	42.59	42.94	42.18	42.91	150020
2015-06-08	42.80	42.97	42.56	42.58	152645
2015-06-09	42.56	42.99	42.56	42.72	128275
2015-06-10	42.98	43.47	42.79	43.34	198896
2015-06-11	43.49	43.52	42.93	43.06	129135
2015-06-12	42.96	43.26	42.69	43.13	165255
2015-06-15	42.72	43.04	42.12	42.84	212127
2015-06-16	42.69	43.01	42.37	42.72	316220
2015-06-17	42.75	43.20	42.68	42.85	176447
2015-06-18	43.01	43.45	42.86	43.20	223476
2015-06-19	42.88	42.95	42.00	42.00	797281
2015-06-22	42.30	42.49	41.71	41.97	235717
2015-06-23	41.94	42.08	41.73	41.92	286133
2015-06-24	41.76	42.09	41.50	41.60	271095
2015-06-25	41.78	41.78	40.79	41.00	194147
2015-06-26	40.97	41.25	40.87	41.03	636162
2015-06-29	40.82	40.98	40.00	40.06	208066
2015-06-30	40.37	40.61	39.54	39.65	285425
2015-07-01	39.87	40.26	39.61	39.80	320375
2015-07-02	39.93	40.18	39.55	39.68	234002
2015-07-06	39.44	39.67	39.17	39.29	266287
2015-07-07	39.26	39.51	38.54	39.46	385968
2015-07-08	39.20	39.53	38.84	39.05	422806
2015-07-09	39.35	39.49	38.94	38.95	292423
2015-07-10	39.27	39.38	38.92	39.11	453446
2015-07-13	39.41	40.40	39.35	40.06	263144
2015-07-14	39.99	40.10	39.78	39.92	164024
2015-07-15	39.85	39.89	39.59	39.63	239852
2015-07-16	39.81	40.16	39.81	39.90	189567
2015-07-17	39.90	39.90	39.58	39.78	249552
2015-07-20	39.79	39.92	39.46	39.52	264473
2015-07-21	39.50	39.70	38.92	38.98	240502
2015-07-22	38.94	38.99	38.37	38.80	236112
2015-07-23	38.77	38.98	38.35	38.47	198688
2015-07-24	38.34	38.35	37.46	37.63	336872
2015-07-27	37.35	38.56	37.15	38.55	491666
2015-07-28	38.69	38.69	37.87	37.95	207852
2015-07-29	37.99	38.37	37.78	38.22	141206
2015-07-30	38.09	38.57	37.83	38.41	146202
2015-07-31	38.53	38.79	38.25	38.63	196396
2015-08-03	38.63	38.63	37.59	37.69	194917
2015-08-04	37.60	38.40	37.60	38.01	205319
2015-08-05	38.20	38.65	37.75	37.80	185902
2015-08-06	37.96	38.26	37.63	38.09	177857
2015-08-07	37.90	38.23	37.58	37.86	199748
2015-08-10	38.01	38.52	37.87	38.40	212252
2015-08-11	38.05	38.53	37.92	38.36	313236
2015-08-12	38.35	39.83	37.50	39.35	651624
2015-08-13	39.17	40.56	38.98	40.28	496241
2015-08-14	40.27	40.94	40.09	40.77	249830
2015-08-17	40.76	40.79	40.20	40.56	162126
2015-08-18	40.60	40.85	40.31	40.58	121902
2015-08-19	40.33	40.75	40.13	40.47	213887
2015-08-20	40.15	40.48	39.89	40.22	266022
2015-08-21	39.51	40.62	39.02	40.07	366056
2015-08-24	38.51	40.85	38.22	39.77	572590
2015-08-25	40.76	40.76	39.65	39.71	392067
2015-08-26	40.45	41.09	39.95	41.03	322758
2015-08-27	41.20	41.70	40.61	41.39	332927
2015-08-28	41.37	42.00	41.21	41.82	160965
2015-08-31	41.68	42.65	41.20	42.34	240754
2015-09-01	41.67	41.73	40.47	40.57	369382
2015-09-02	41.05	41.05	40.29	40.46	300827
2015-09-03	40.46	40.83	40.31	40.31	263339
2015-09-04	40.02	40.53	39.72	40.20	326239
2015-09-08	40.72	41.09	40.40	40.56	206782
2015-09-09	40.83	40.96	40.44	40.48	206220
2015-09-10	40.40	40.62	40.01	40.16	163150
2015-09-11	39.88	39.97	39.39	39.85	199406
2015-09-14	39.85	39.93	39.46	39.67	160977
2015-09-15	39.67	40.43	39.62	40.27	183391
2015-09-16	40.35	41.40	40.35	41.13	244080
2015-09-17	41.04	41.21	40.49	40.52	239293
2015-09-18	40.07	40.26	39.85	39.95	410891
2015-09-21	40.13	40.69	39.79	40.08	210958
2015-09-22	39.61	39.93	38.73	39.13	277828
2015-09-23	39.27	39.42	38.47	38.49	161119
2015-09-24	38.20	38.37	37.25	38.19	263734
2015-09-25	38.33	39.21	38.33	39.12	253094
2015-09-28	38.97	39.12	38.57	38.75	230093
2015-09-29	38.79	39.48	38.48	38.71	180809
2015-09-30	38.90	39.35	37.95	38.15	314416
2015-10-01	38.21	38.52	37.15	37.64	295525
2015-10-02	37.42	38.54	37.09	38.54	206754
2015-10-05	38.75	40.38	38.75	40.32	230381
2015-10-06	40.17	40.91	40.17	40.25	156554
2015-10-07	40.40	41.46	40.40	41.05	204303
2015-10-08	40.95	42.32	40.95	42.25	152518
2015-10-09	42.26	42.35	41.76	41.82	204148
2015-10-12	41.93	42.08	41.39	41.66	98934
2015-10-13	41.45	42.12	41.13	41.14	101777
2015-10-14	41.14	41.39	40.51	40.63	153979
2015-10-15	40.83	40.91	39.59	40.90	231030
2015-10-16	40.95	40.98	39.39	40.13	179519
2015-10-19	39.96	40.17	39.77	40.10	152442
2015-10-20	39.99	40.74	39.69	40.41	118666
2015-10-21	40.41	40.92	40.02	40.07	252695
2015-10-22	40.28	41.53	40.28	41.03	302052
2015-10-23	41.12	41.50	40.82	40.89	260958
2015-10-26	40.89	41.13	39.81	39.87	327428
2015-10-27	39.58	39.70	37.76	38.33	415379
2015-10-28	37.00	40.70	37.00	39.24	749832
2015-10-29	38.69	40.27	38.59	39.82	411500
2015-10-30	39.97	42.00	39.75	41.31	415922
2015-11-02	41.28	43.54	41.28	42.68	445691
2015-11-03	42.65	43.24	41.90	43.10	384437
2015-11-04	43.10	43.42	42.99	43.16	170837
2015-11-05	43.15	43.43	42.59	42.78	192367
2015-11-06	42.61	42.84	41.54	42.84	222876
2015-11-09	42.82	42.82	41.67	41.86	201224
2015-11-10	41.87	42.12	41.58	41.86	124545
2015-11-11	41.94	42.35	41.72	41.99	216145
2015-11-12	41.00	41.54	40.32	40.40	121710
2015-11-13	40.15	40.77	39.86	40.05	134780
2015-11-16	40.07	40.54	39.73	40.40	212736
2015-11-17	40.33	41.40	40.33	40.48	215538
2015-11-18	40.71	40.86	40.19	40.74	207273
2015-11-19	40.75	40.96	40.44	40.79	161220
2015-11-20	41.06	41.70	40.91	41.38	145319
2015-11-23	41.31	41.64	41.06	41.51	134998
2015-11-24	41.36	42.59	41.36	42.52	229188
2015-11-25	42.53	42.65	42.01	42.26	147277
2015-11-27	42.21	42.39	41.92	42.24	66136
2015-11-30	42.31	42.75	41.92	42.65	253887
2015-12-01	42.73	42.96	42.21	42.75	193152
2015-12-02	42.60	42.60	41.58	41.92	152751
2015-12-03	42.03	42.09	41.50	41.89	209973
2015-12-04	41.88	42.14	41.48	41.62	286443
2015-12-07	41.49	41.60	40.53	41.00	262808
2015-12-08	40.56	40.67	39.84	39.92	147918
2015-12-09	39.87	40.28	39.59	40.13	217175
2015-12-10	40.06	40.57	39.99	40.12	202347
2015-12-11	39.83	39.93	39.32	39.72	193004
2015-12-14	39.77	40.04	39.39	39.89	299598
2015-12-15	40.12	40.27	38.65	39.25	518680
2015-12-16	39.41	39.52	38.81	39.08	326526
2015-12-17	39.21	39.21	38.69	38.91	269743
2015-12-18	38.95	39.16	38.36	38.80	556850
2015-12-21	38.97	39.43	38.76	39.30	177729
2015-12-22	39.33	40.25	39.23	39.94	139095
2015-12-23	40.14	41.56	40.14	41.14	260728
2015-12-24	41.08	41.30	40.70	40.85	82561
2015-12-28	40.61	40.69	39.90	40.41	155871
2015-12-29	40.59	41.20	40.22	40.93	173406
2015-12-30	40.74	41.13	40.62	40.75	163498
2015-12-31	40.73	41.05	40.15	40.49	233908
2016-01-04	40.01	40.12	38.75	39.76	266485
2016-01-05	39.76	40.76	39.22	39.73	163638
2016-01-06	39.24	39.97	39.05	39.71	226567
2016-01-07	39.14	39.40	38.71	39.11	205887
2016-01-08	39.18	39.31	38.35	38.43	256260
2016-01-11	38.51	38.54	37.79	38.37	134983
2016-01-12	38.60	38.88	37.62	38.44	156251
2016-01-13	38.45	38.76	37.05	37.34	172357
2016-01-14	37.50	38.30	36.72	37.98	203717
2016-01-15	36.99	37.84	36.61	37.66	240629
2016-01-19	37.98	37.98	36.20	36.67	230364
2016-01-20	36.21	37.35	35.55	37.07	351243
2016-01-21	37.14	37.49	36.64	36.89	189492
2016-01-22	37.35	38.14	37.08	38.01	231429
2016-01-25	37.79	37.95	36.90	36.97	245578
2016-01-26	37.26	38.22	37.07	38.00	212082
2016-01-27	37.77	38.01	37.11	37.34	344596
2016-01-28	38.49	39.49	37.38	37.88	244515
2016-01-29	37.78	38.44	37.47	38.44	351143
2016-02-01	38.22	39.02	37.57	38.43	237722
2016-02-02	37.97	38.04	37.18	37.58	248951
2016-02-03	37.74	38.54	37.15	38.26	226330
2016-02-04	38.20	39.92	38.20	39.34	207424
2016-02-05	39.20	39.85	38.93	38.98	282278
2016-02-08	38.52	38.89	37.95	38.73	246999
2016-02-09	38.26	39.13	37.88	38.76	263802
2016-02-10	38.89	39.50	38.68	39.16	219694
2016-02-11	38.16	39.33	38.11	39.26	246317
2016-02-12	39.58	40.37	39.05	39.19	264721
2016-02-16	39.55	39.61	38.77	39.35	239768
2016-02-17	39.55	40.43	39.30	39.30	319876
2016-02-18	39.48	39.83	39.10	39.63	214976
2016-02-19	39.38	39.93	39.01	39.20	382944
2016-02-22	39.47	39.85	38.37	38.93	375313
2016-02-23	38.70	39.03	37.64	38.72	348681
2016-02-24	38.42	38.42	37.12	37.93	305800
2016-02-25	37.90	38.22	37.17	38.01	250789
2016-02-26	38.17	38.95	38.00	38.65	253492
2016-02-29	38.65	38.97	38.32	38.50	230539
2016-03-01	38.75	39.19	38.46	39.19	200698
2016-03-02	39.13	39.36	38.74	39.18	213699
2016-03-03	39.20	40.06	38.90	39.89	224530
2016-03-04	39.91	40.14	39.18	39.76	235417
2016-03-07	39.67	40.69	39.36	40.67	241652
2016-03-08	40.36	40.80	40.08	40.43	199008
2016-03-09	40.53	40.81	40.07	40.15	129315
2016-03-10	40.23	40.23	38.89	39.81	187982
2016-03-11	40.05	40.19	39.58	40.11	95343
2016-03-14	39.94	40.44	39.66	40.00	99700
2016-03-15	39.74	39.97	39.58	39.83	114201
2016-03-16	39.83	41.01	39.83	40.97	317243
2016-03-17	40.97	41.93	40.78	41.75	148911
2016-03-18	41.99	41.99	41.02	41.55	224996
2016-03-21	41.56	42.09	41.25	42.04	197072
2016-03-22	41.77	42.46	41.28	41.93	118945
2016-03-23	41.90	41.91	41.11	41.60	153114
2016-03-24	41.26	42.50	41.15	42.50	587311
2016-03-28	42.41	43.06	42.23	42.89	368616
2016-03-29	42.73	43.73	42.18	43.71	291110
2016-03-30	43.87	44.24	43.59	43.91	227985
2016-03-31	44.00	44.00	43.00	43.40	248724
2016-04-01	43.03	44.25	42.71	44.12	202046
2016-04-04	44.17	44.17	43.25	43.67	222396
2016-04-05	43.26	43.65	42.98	43.31	221751
2016-04-06	43.19	43.40	42.52	43.27	273939
2016-04-07	43.10	43.63	42.69	43.05	194291
2016-04-08	43.35	43.90	43.23	43.51	189551
2016-04-11	43.25	43.90	42.75	43.30	196431
2016-04-12	43.20	43.45	42.95	43.36	199145
2016-04-13	43.63	44.60	43.36	44.60	258467
2016-04-14	44.50	44.85	44.28	44.63	170855
2016-04-15	44.63	44.99	44.34	44.88	136624
2016-04-18	44.85	45.22	44.61	44.99	133835
2016-04-19	45.14	45.57	44.85	44.98	140737
2016-04-20	44.92	45.55	44.77	45.21	216212
2016-04-21	45.19	45.66	44.85	45.25	151602
2016-04-22	45.17	45.88	44.92	45.69	268037
2016-04-25	45.71	45.71	44.78	44.98	250619
2016-04-26	45.05	45.68	45.00	45.52	188931
2016-04-27	45.65	46.09	45.29	45.85	164088
2016-04-28	45.27	46.76	44.85	45.81	425580
2016-04-29	45.90	46.16	45.27	45.83	320685
2016-05-02	46.13	46.17	45.59	46.06	234634
2016-05-03	45.65	46.00	44.70	45.26	197498
2016-05-04	45.09	45.28	44.63	44.94	151617
2016-05-05	45.11	45.48	44.58	44.62	199782
2016-05-06	44.60	45.10	44.28	45.00	296657
2016-05-09	44.91	45.31	44.41	44.51	169690
2016-05-10	44.60	44.97	44.39	44.91	153761
2016-05-11	44.94	44.94	44.27	44.57	154631
2016-05-12	44.53	44.53	43.45	43.80	176227
2016-05-13	43.75	43.84	43.22	43.31	197538
2016-05-16	43.41	43.88	43.29	43.65	308688
2016-05-17	43.66	44.42	43.29	43.47	187274
2016-05-18	43.30	43.92	42.72	43.49	161605
2016-05-19	43.36	43.73	42.63	42.85	139167
2016-05-20	42.94	43.44	42.92	43.21	165005
2016-05-23	43.20	43.61	42.88	43.29	178542
2016-05-24	43.66	44.62	43.59	44.56	229149
2016-05-25	44.53	44.97	44.53	44.93	129969
2016-05-26	44.87	45.05	44.46	44.48	105159
2016-05-27	44.56	45.37	44.56	45.17	161772
2016-05-31	45.24	45.47	44.89	45.20	192635
2016-06-01	45.05	45.35	44.48	45.27	161755
2016-06-02	45.11	45.47	44.81	45.04	186751
2016-06-03	44.98	45.47	44.52	45.42	195077
2016-06-06	45.53	46.27	45.20	46.02	146736
2016-06-07	46.09	46.51	45.92	46.31	98366
2016-06-08	46.33	47.03	46.33	46.91	150190
2016-06-09	46.68	47.18	46.30	47.13	230500
2016-06-10	46.50	46.63	46.03	46.30	257481
2016-06-13	46.20	46.23	45.68	46.14	187769
2016-06-14	46.12	46.56	45.51	46.49	138567
2016-06-15	46.56	46.56	45.35	45.41	179816
2016-06-16	45.12	45.72	44.72	45.68	110777
2016-06-17	45.81	46.00	44.91	45.27	342026
2016-06-20	45.78	46.25	45.56	45.60	143352
2016-06-21	45.40	45.50	44.96	45.33	115965
2016-06-22	45.36	45.64	45.13	45.48	144639
2016-06-23	45.99	46.50	45.98	46.49	122776
2016-06-24	44.82	44.98	43.94	44.52	597893
2016-06-27	43.90	44.02	42.90	43.54	187641
2016-06-28	43.73	43.78	42.86	43.07	190642
2016-06-29	43.70	44.01	43.27	43.84	130297
2016-06-30	44.07	45.16	43.73	45.14	147361
2016-07-01	45.07	45.41	44.57	44.86	126907
2016-07-05	44.55	44.97	44.26	44.68	127855
2016-07-06	44.61	45.17	44.18	45.01	181045
2016-07-07	45.11	45.49	44.33	44.73	159513
2016-07-08	45.19	45.74	44.90	45.70	149262
2016-07-11	45.68	46.20	44.96	46.10	106447
2016-07-12	46.55	46.63	45.96	46.32	158204
2016-07-13	46.51	46.57	46.04	46.33	140545
2016-07-14	46.73	46.73	46.15	46.29	90152
2016-07-15	46.57	46.91	46.02	46.36	129796
2016-07-18	46.39	46.52	46.03	46.22	98718
2016-07-19	46.01	46.07	45.63	45.80	152521
2016-07-20	45.80	46.40	45.58	46.22	165256
2016-07-21	46.27	46.53	45.97	46.37	182514
2016-07-22	46.29	46.80	46.07	46.59	105737
2016-07-25	46.50	46.90	46.23	46.67	110204
2016-07-26	46.81	47.15	46.48	46.97	152603
2016-07-27	47.06	47.28	46.79	47.10	96510
2016-07-28	46.95	47.25	46.71	47.21	89668
2016-07-29	47.12	47.24	46.61	46.95	162317
2016-08-01	47.00	47.38	46.59	47.10	149774
2016-08-02	47.06	47.06	46.57	46.78	99946
2016-08-03	46.85	46.85	46.20	46.76	160980
2016-08-04	46.68	47.24	46.54	46.81	111274
2016-08-05	47.00	47.88	47.00	47.85	121927
2016-08-08	47.75	48.10	47.75	48.07	102117
2016-08-09	48.10	48.39	47.94	48.36	119991
2016-08-10	48.33	48.61	48.23	48.09	115970
2016-08-11	48.08	48.57	47.80	48.19	167891
2016-08-12	46.26	46.43	44.03	45.79	506668
2016-08-15	45.85	46.07	45.33	45.82	200738
2016-08-16	45.72	45.97	45.59	45.84	125128
2016-08-17	45.94	46.03	45.46	45.80	202582
2016-08-18	45.90	46.21	45.18	46.15	237990
2016-08-19	46.21	46.62	45.91	46.37	177612
2016-08-22	46.11	46.74	46.04	46.74	109326
2016-08-23	46.88	46.98	46.57	46.85	103679
2016-08-24	46.71	47.01	46.48	46.98	115394
2016-08-25	46.77	47.27	46.30	47.26	155771
2016-08-26	47.13	47.55	47.07	47.33	174791
2016-08-29	47.21	47.66	47.20	47.50	96801
2016-08-30	47.45	47.84	47.42	47.74	102221
2016-08-31	47.69	47.99	47.23	47.52	226087
2016-09-01	47.69	47.88	47.24	47.76	162268
2016-09-02	48.04	48.46	47.76	48.40	299287
2016-09-06	48.51	48.56	47.81	48.19	146787
2016-09-07	48.19	48.31	47.73	48.30	177828
2016-09-08	48.32	48.32	47.87	48.27	122055
2016-09-09	47.92	47.94	46.94	47.05	234928
2016-09-12	46.90	47.58	46.65	47.40	166247
2016-09-13	47.22	47.71	46.37	46.43	196181
2016-09-14	46.40	46.54	46.11	46.20	100486
2016-09-15	46.23	46.86	46.10	46.85	137665
2016-09-16	46.80	46.80	45.98	46.00	314163
2016-09-19	46.19	46.56	45.97	46.13	108147
2016-09-20	46.25	46.25	45.53	45.54	100530
2016-09-21	45.79	46.08	45.59	45.98	214610
2016-09-22	46.24	46.83	46.23	46.70	169009
2016-09-23	46.51	46.61	45.92	45.98	115791
2016-09-26	45.81	46.35	45.64	45.90	173816
2016-09-27	45.75	45.98	45.57	45.89	131359
2016-09-28	45.93	46.34	45.67	46.26	150171
2016-09-29	46.27	46.57	45.84	46.16	177523
2016-09-30	46.32	46.98	45.90	46.74	155305
2016-10-03	46.69	46.99	46.26	46.75	163369
2016-10-04	46.92	47.00	46.04	46.31	100581
2016-10-05	46.39	46.92	46.29	46.87	167317
2016-10-06	46.80	47.25	46.32	47.21	163242
2016-10-07	47.16	47.16	46.22	46.56	114430
2016-10-10	46.79	47.06	46.58	46.83	109407
2016-10-11	46.82	46.82	45.69	45.98	114504
2016-10-12	45.86	46.23	45.86	46.06	87421
2016-10-13	45.64	45.80	45.42	45.55	100476
2016-10-14	45.75	46.28	45.43	45.48	112090
2016-10-17	45.56	45.79	45.31	45.57	79752
2016-10-18	45.97	45.97	45.26	45.27	103340
2016-10-19	45.37	46.02	45.09	45.70	118739
2016-10-20	45.52	45.79	44.97	45.00	196549
2016-10-21	44.53	45.02	44.34	44.82	146220
2016-10-24	44.95	45.30	44.35	44.75	136021
2016-10-25	44.55	44.55	43.50	43.85	344303
2016-10-26	47.90	48.40	47.00	47.95	529323
2016-10-27	48.35	50.80	48.30	50.25	323780
2016-10-28	50.60	50.80	49.65	50.25	220783
2016-10-31	50.30	50.93	49.90	50.80	173096
2016-11-01	50.65	50.85	49.50	49.85	195093
2016-11-02	49.65	50.30	49.08	49.10	198259
2016-11-03	49.20	49.25	48.60	48.85	168184
2016-11-04	48.85	49.55	48.70	49.20	231379
2016-11-07	49.80	50.35	49.80	50.25	370518
2016-11-08	50.45	51.45	50.40	50.85	296308
2016-11-09	50.25	53.48	50.25	53.15	357640
2016-11-10	53.80	54.55	53.70	53.95	344971
2016-11-11	54.25	55.08	53.95	54.90	369619
2016-11-14	55.45	56.60	55.25	56.05	230670
2016-11-15	55.75	56.65	55.35	56.45	218261
2016-11-16	56.45	56.90	56.10	56.65	148350
2016-11-17	56.90	57.40	56.62	56.95	131358
2016-11-18	57.25	57.40	56.65	57.35	187447
2016-11-21	57.50	58.90	57.25	58.35	242733
2016-11-22	58.50	59.28	58.50	59.10	190980
2016-11-23	59.20	60.00	59.05	59.90	123816
2016-11-25	60.00	60.30	59.80	60.25	43424
2016-11-28	60.00	60.15	59.15	59.45	181100
2016-11-29	59.25	59.60	58.46	59.15	181013
2016-11-30	60.00	60.90	59.25	59.85	270989
2016-12-01	60.20	61.25	59.55	60.45	228170
2016-12-02	60.30	60.95	60.10	60.15	144307
2016-12-05	60.60	60.95	60.33	60.70	184563
2016-12-06	60.60	61.55	60.50	61.35	217121
2016-12-07	61.35	61.80	61.00	61.25	292939
2016-12-08	61.40	61.75	61.00	61.40	304129
2016-12-09	61.40	62.25	61.00	62.25	194879
2016-12-12	62.20	62.65	61.85	62.30	136283
2016-12-13	62.60	62.60	61.11	61.85	176907
2016-12-14	61.85	62.50	61.25	61.40	202242
2016-12-15	61.25	62.00	61.05	62.00	274052
2016-12-16	62.15	62.45	60.20	62.15	1013416
2016-12-19	60.20	61.35	60.20	61.15	345678
2016-12-20	61.50	62.15	61.40	62.10	211043
2016-12-21	62.30	62.60	61.80	61.95	187974
2016-12-22	61.75	62.05	60.30	60.40	260946
2016-12-23	60.45	61.35	60.20	61.20	150911
2016-12-27	61.40	61.65	60.80	60.85	168563
2016-12-28	61.05	61.30	59.60	60.05	181645
2016-12-29	60.20	60.53	59.60	60.00	116698
2016-12-30	59.95	59.95	59.10	59.40	154468
2017-01-03	59.90	60.60	58.80	60.35	309514
2017-01-04	60.35	60.80	60.05	60.65	257788
2017-01-05	60.50	60.70	59.10	59.85	176464
2017-01-06	60.05	60.30	59.46	59.75	135733
2017-01-09	59.45	59.83	58.95	59.55	178526
2017-01-10	59.85	60.65	59.70	60.65	277163
2017-01-11	61.00	61.65	60.75	61.35	259805
2017-01-12	61.10	61.15	59.85	60.90	119709
2017-01-13	61.15	61.85	60.98	61.10	146703
2017-01-17	61.25	61.35	60.50	60.75	179972
2017-01-18	61.05	62.75	60.55	62.00	176836
2017-01-19	62.05	62.15	61.55	61.85	216870
2017-01-20	61.90	62.40	61.80	62.20	137866
2017-01-23	61.95	62.25	61.00	62.15	174701
2017-01-24	62.45	63.40	62.20	63.25	212412
2017-01-25	63.85	64.75	63.65	64.25	272394
2017-01-26	66.00	66.65	63.40	64.45	348991
2017-01-27	64.30	64.30	62.35	62.50	341043
2017-01-30	62.20	62.20	60.45	61.50	361391
2017-01-31	61.45	61.55	59.95	60.45	279231
2017-02-01	60.60	61.60	60.55	60.95	311565
2017-02-02	60.90	61.15	60.40	60.70	255010
2017-02-03	60.95	61.20	60.45	61.05	301927
2017-02-06	61.00	61.43	60.55	60.80	324000
2017-02-07	60.90	61.25	60.60	61.00	233526
2017-02-08	60.65	60.85	59.70	60.35	139701
2017-02-09	60.35	61.35	60.35	61.15	385802
2017-02-10	61.70	61.85	61.08	61.85	221345
2017-02-13	61.85	62.35	61.85	62.15	305782
2017-02-14	62.00	62.65	61.60	62.05	265852
2017-02-15	61.65	62.50	61.65	62.30	128667
2017-02-16	62.10	62.80	62.03	62.50	150048
2017-02-17	62.50	62.85	61.90	62.65	198769
2017-02-21	63.00	63.95	63.00	63.95	140839
2017-02-22	63.65	63.65	63.10	63.35	128017
2017-02-23	63.75	63.75	62.45	62.70	201072
2017-02-24	61.90	63.03	61.60	62.95	160345
2017-02-27	62.90	63.78	62.80	63.70	167114
2017-02-28	63.35	63.60	62.65	63.05	292389
2017-03-01	63.85	64.65	63.60	64.65	223444
2017-03-02	64.50	64.50	63.00	63.20	233307
2017-03-03	63.35	63.45	62.85	63.20	152765
2017-03-06	62.65	63.08	62.40	62.85	201633
2017-03-07	62.75	62.95	62.40	62.45	120752
2017-03-08	62.70	62.90	61.55	61.60	188567
2017-03-09	61.45	61.70	59.35	59.65	318318
2017-03-10	59.90	60.53	59.75	60.40	149945
2017-03-13	60.15	61.75	60.15	60.90	156259
2017-03-14	60.40	60.40	59.30	59.70	154770
2017-03-15	59.95	61.25	59.55	61.10	159263
2017-03-16	61.30	61.45	60.60	60.85	156797
2017-03-17	61.10	62.35	60.65	62.15	351467
2017-03-20	62.20	62.80	61.70	62.35	150175
2017-03-21	62.80	62.95	61.35	61.40	233220
2017-03-22	61.30	61.80	60.85	61.75	167918
2017-03-23	61.85	62.00	61.30	61.55	132550
2017-03-24	61.70	62.15	60.95	61.25	124186
2017-03-27	60.15	60.50	59.30	60.25	118298
2017-03-28	60.00	61.20	59.75	61.20	207579
2017-03-29	61.10	61.20	60.80	61.00	84036
2017-03-30	61.10	61.70	61.00	61.55	136780
2017-03-31	61.45	62.50	61.25	61.85	194941
2017-04-03	61.80	62.00	60.65	60.90	141104
2017-04-04	60.80	61.55	60.80	61.45	104116
2017-04-05	62.00	62.50	60.95	61.35	149270
2017-04-06	61.45	61.45	60.40	60.80	165296
2017-04-07	60.65	61.05	60.35	60.65	113211
2017-04-10	60.60	61.35	60.45	61.05	95132
2017-04-11	60.80	61.75	60.50	61.75	83458
2017-04-12	61.35	61.35	59.60	59.75	97199
2017-04-13	59.75	60.10	58.70	58.90	93833
2017-04-17	59.05	59.55	58.90	59.50	104073
2017-04-18	58.90	59.60	58.65	58.70	198579
2017-04-19	58.80	60.20	58.80	59.50	225383
2017-04-20	59.85	61.60	59.75	61.50	235079
2017-04-21	61.30	62.25	60.60	61.95	270184
2017-04-24	63.15	63.23	62.45	63.05	168477
2017-04-25	63.50	64.20	63.15	63.15	167425
2017-04-26	63.15	64.50	63.10	64.10	252994
2017-04-27	65.40	69.00	65.40	66.75	405836
2017-04-28	67.10	67.10	62.85	64.00	304206
2017-05-01	64.25	64.55	63.00	63.75	215912
2017-05-02	63.65	64.50	63.45	64.40	144455
2017-05-03	63.85	64.15	63.30	63.70	164191
2017-05-04	63.80	64.05	63.33	63.75	146316
2017-05-05	63.90	64.25	63.15	64.00	117765
2017-05-08	63.90	64.00	62.63	62.90	198710
2017-05-09	63.00	63.00	61.80	62.40	166030
2017-05-10	62.40	63.00	62.15	62.66	139952
2017-05-11	62.45	62.90	61.30	62.30	85840
2017-05-12	62.30	62.30	61.20	61.45	67587
2017-05-15	61.55	62.00	61.00	61.75	136989
2017-05-16	62.00	62.00	61.05	61.55	145335
2017-05-17	60.35	60.65	59.00	59.25	162609
2017-05-18	59.15	59.90	58.51	59.65	253058
2017-05-19	59.75	60.60	59.75	59.90	245891
2017-05-22	60.35	61.35	60.20	61.30	123326
2017-05-23	61.35	61.70	60.65	61.35	113315
2017-05-24	61.60	61.95	61.05	61.90	145999
2017-05-25	62.20	62.32	61.05	61.30	98262
2017-05-26	61.25	61.85	60.90	61.65	90722
2017-05-30	61.45	61.70	60.95	61.40	97401
2017-05-31	61.25	61.90	60.35	61.75	178635
2017-06-01	62.00	63.70	61.35	63.30	270780
2017-06-02	63.50	64.50	63.05	63.90	203071
2017-06-05	63.90	64.45	63.15	63.15	103203
2017-06-06	62.85	62.85	61.35	61.60	126988
2017-06-07	61.70	62.15	60.50	60.60	142900
2017-06-08	60.50	60.93	59.95	60.90	327324
2017-06-09	61.30	62.65	61.10	62.05	231270
2017-06-12	62.05	62.80	61.20	61.30	151953
2017-06-13	61.40	62.15	61.15	61.60	131132
2017-06-14	61.60	61.60	60.25	60.55	124174
2017-06-15	59.60	60.75	59.45	60.65	126214
2017-06-16	60.15	60.75	59.90	60.20	333023
2017-06-19	60.60	60.80	59.90	60.40	195207
2017-06-20	59.95	60.20	58.95	59.15	110639
2017-06-21	59.10	59.10	57.80	57.85	118034
2017-06-22	57.60	58.55	57.10	58.35	139488
2017-06-23	58.40	58.75	57.95	58.30	712422
2017-06-26	58.40	59.10	58.20	58.75	141819
2017-06-27	58.90	59.15	57.85	57.85	165406
2017-06-28	58.20	58.85	58.20	58.80	134834
2017-06-29	58.90	58.95	57.65	57.90	118340
2017-06-30	58.05	59.50	57.95	59.05	171905
2017-07-03	59.35	60.00	59.25	59.65	61013
2017-07-05	59.70	59.70	58.55	59.45	79761
2017-07-06	59.15	59.60	58.65	58.90	139826
2017-07-07	59.20	59.55	58.60	59.50	86355
2017-07-10	59.00	59.85	58.75	59.55	130148
2017-07-11	59.35	59.85	58.85	59.75	157844
2017-07-12	60.20	60.65	58.55	59.15	226179
2017-07-13	59.30	59.30	57.50	58.35	219224
2017-07-14	58.40	58.60	57.65	58.05	360346
2017-07-17	58.05	59.20	57.75	59.20	279655
2017-07-18	58.85	58.85	57.40	57.50	214466
2017-07-19	57.90	57.90	56.90	57.35	227620
2017-07-20	57.40	57.90	57.15	57.60	120530
2017-07-21	58.05	58.05	56.55	56.85	127593
2017-07-24	56.80	57.20	56.55	57.00	146136
2017-07-25	57.45	58.15	56.85	57.65	144578
2017-07-26	57.75	57.75	56.60	56.70	94516
2017-07-27	57.00	57.15	56.60	56.70	204209
2017-07-28	56.45	56.85	56.00	56.45	157382
2017-07-31	56.55	56.70	56.15	56.50	126393
2017-08-01	56.80	56.80	56.10	56.45	120337
2017-08-02	56.45	56.60	55.60	55.75	156632
2017-08-03	55.50	56.05	54.93	55.00	233141
2017-08-04	55.25	56.05	54.85	56.00	373528
2017-08-07	56.05	56.70	55.90	56.05	236163
2017-08-08	56.10	56.60	55.65	56.00	143015
2017-08-09	55.70	55.83	55.25	55.50	226714
2017-08-10	55.30	55.60	54.70	54.61	366308
2017-08-11	54.60	56.50	54.05	55.45	409562
2017-08-14	56.15	57.30	55.85	57.25	309452
2017-08-15	57.45	57.45	56.30	56.50	237577
2017-08-16	56.65	57.15	56.00	56.30	285003
2017-08-17	56.15	56.60	55.05	55.10	336726
2017-08-18	54.60	55.15	54.35	54.40	409722
2017-08-21	54.35	54.95	54.05	54.15	252682
2017-08-22	54.40	55.05	54.35	54.70	195028
2017-08-23	54.40	55.10	54.00	54.95	201460
2017-08-24	55.15	55.50	54.90	55.25	143335
2017-08-25	55.60	56.15	55.45	56.00	245045
2017-08-28	56.20	56.45	55.63	55.80	182165
2017-08-29	55.40	56.25	55.25	56.05	159361
2017-08-30	56.10	57.00	56.00	56.75	116274
2017-08-31	56.95	57.10	56.40	57.00	181777
2017-09-01	57.15	58.05	56.75	57.75	127450
2017-09-05	57.65	57.95	56.80	57.05	144022
2017-09-06	57.45	58.70	57.25	58.45	312437
2017-09-07	58.50	58.50	57.10	57.65	150182
2017-09-08	57.50	58.25	57.20	58.15	110676
2017-09-11	58.50	58.85	58.20	58.80	97059
2017-09-12	58.95	59.30	58.80	59.15	108770
2017-09-13	59.10	59.70	59.00	59.55	94374
2017-09-14	59.30	59.55	59.10	59.30	162321
2017-09-15	59.40	60.48	59.05	60.25	328039
2017-09-18	60.35	61.15	60.00	60.70	235637
2017-09-19	60.70	60.90	60.25	60.85	120325
2017-09-20	61.00	61.50	60.85	61.25	161705
2017-09-21	61.35	61.60	61.15	61.50	135598
2017-09-22	61.55	62.20	61.35	61.85	136588
2017-09-25	61.90	63.05	61.90	62.55	191653
2017-09-26	62.70	63.35	62.35	63.15	139338
2017-09-27	63.40	65.45	63.13	64.65	253917
2017-09-28	64.50	64.90	63.85	64.80	137455
2017-09-29	64.85	66.05	64.65	65.80	241362
2017-10-02	66.05	66.85	65.05	66.80	206846
2017-10-03	66.95	67.05	66.38	66.50	218304
2017-10-04	66.35	66.55	65.75	65.85	253347
2017-10-05	65.85	66.05	65.35	65.35	139865
2017-10-06	65.50	65.85	65.00	65.00	180295
2017-10-09	64.55	65.30	63.80	64.25	3051327
2017-10-10	64.65	64.70	63.70	63.75	153415
2017-10-11	64.75	64.75	63.15	63.55	216387
2017-10-12	63.40	64.05	63.35	63.55	208034
2017-10-13	63.85	64.05	63.20	63.55	118019
2017-10-16	64.10	65.15	63.55	63.90	105036
2017-10-17	64.15	64.50	63.70	63.95	130765
2017-10-18	64.25	65.50	64.25	65.10	158019
2017-10-19	64.60	65.05	64.15	64.95	165064
2017-10-20	65.50	66.00	65.35	65.65	167474
2017-10-23	65.65	65.65	64.75	65.20	200604
2017-10-24	65.55	66.85	64.80	65.95	258058
2017-10-25	66.75	70.05	64.35	65.00	230219
2017-10-26	65.45	65.60	64.95	65.20	241166
2017-10-27	65.35	65.35	63.75	64.75	143937
2017-10-30	64.30	64.30	62.70	63.40	201428
2017-10-31	64.00	64.20	63.55	63.65	322381
2017-11-01	64.35	64.35	62.45	63.70	282108
2017-11-02	63.45	63.80	62.95	63.30	218241
2017-11-03	63.35	63.35	62.70	62.85	185233
2017-11-06	62.95	63.05	62.30	62.40	178430
2017-11-07	62.35	62.48	61.50	61.85	186924
2017-11-08	61.50	62.08	60.86	61.75	298730
2017-11-09	61.40	62.05	60.70	61.05	293328
2017-11-10	60.95	62.05	60.50	61.60	177784
2017-11-13	61.30	61.65	60.90	60.81	80758
2017-11-14	60.60	60.80	60.10	60.55	89140
2017-11-15	60.20	60.30	59.65	59.80	420739
2017-11-16	60.20	61.70	59.70	61.50	140491
2017-11-17	61.10	62.15	60.90	61.75	186249
2017-11-20	61.85	62.10	61.13	61.40	178132
2017-11-21	61.65	62.40	61.65	62.00	217441
2017-11-22	62.10	62.45	61.60	61.70	71414
2017-11-24	62.05	62.05	61.10	61.80	55440
2017-11-27	61.70	62.10	61.35	61.45	132091
2017-11-28	61.65	62.60	61.55	62.50	376749
2017-11-29	62.50	63.80	61.95	63.55	133571
2017-11-30	63.95	64.15	63.30	63.95	244898
2017-12-01	64.05	64.20	62.00	63.80	184565
2017-12-04	64.70	65.60	64.15	64.70	483088
2017-12-05	65.10	65.70	63.60	64.05	294156
2017-12-06	63.95	64.30	63.30	63.50	184373
2017-12-07	63.45	64.05	63.25	63.50	206703
2017-12-08	63.80	64.00	63.15	63.60	174384
2017-12-11	63.75	63.93	62.75	63.15	118179
2017-12-12	63.35	63.65	62.50	62.65	165943
2017-12-13	62.45	63.45	62.35	62.35	158687
2017-12-14	62.50	62.60	61.10	61.30	173284
2017-12-15	61.60	63.75	61.60	63.15	662287
2017-12-18	63.65	64.35	62.95	63.45	246016
2017-12-19	63.55	63.85	62.90	63.00	137511
2017-12-20	63.50	63.85	63.05	63.55	83578
2017-12-21	63.60	64.48	63.30	64.10	87130
2017-12-22	64.10	64.65	63.75	64.35	100256
2017-12-26	64.05	64.95	63.85	64.95	100676
2017-12-27	64.95	66.20	64.30	66.00	223808
2017-12-28	66.45	68.15	65.95	68.10	236480
2017-12-29	68.05	68.95	68.05	68.10	215767
2018-01-02	68.40	69.15	67.40	67.95	197535
2018-01-03	67.85	69.60	67.60	69.40	337831
2018-01-04	69.65	70.25	69.10	69.85	149102
2018-01-05	70.00	70.70	69.65	70.40	280593
2018-01-08	70.30	70.48	69.50	70.00	298356
2018-01-09	71.25	71.60	70.40	70.60	534450
2018-01-10	70.35	70.45	68.68	69.35	367201
2018-01-11	69.65	71.10	69.30	71.00	264205
2018-01-12	70.85	71.00	69.83	70.20	248228
2018-01-16	70.65	71.45	70.10	70.25	303840
2018-01-17	70.80	70.80	69.75	70.00	229851
2018-01-18	70.15	70.55	69.90	70.20	144776
2018-01-19	70.45	71.75	70.45	71.15	231598
2018-01-22	71.15	71.15	69.65	70.70	250223
2018-01-23	70.60	71.23	70.40	70.70	191426
2018-01-24	71.35	72.15	70.55	71.25	217806
2018-01-25	74.40	74.40	70.65	73.35	518905
2018-01-26	74.05	75.35	73.70	74.70	352870
2018-01-29	74.70	75.30	74.30	74.80	345038
2018-01-30	74.05	74.75	73.45	74.55	212315
2018-01-31	74.80	75.05	73.00	73.75	280953
2018-02-01	73.50	75.20	72.95	75.10	360093
2018-02-02	75.00	75.10	73.55	74.20	412571
2018-02-05	73.45	74.00	69.95	70.10	347760
2018-02-06	68.50	70.55	68.15	69.25	521676
2018-02-07	69.15	70.60	68.70	70.10	261589
2018-02-08	70.30	70.65	68.25	68.25	525146
2018-02-09	69.10	70.50	67.75	69.85	340125
2018-02-12	70.30	70.50	69.05	69.60	567645
2018-02-13	69.35	70.25	69.18	69.75	203172
2018-02-14	69.30	71.30	68.95	70.65	335019
2018-02-15	71.20	72.05	70.70	71.90	365725
2018-02-16	71.60	72.35	71.40	72.15	329433
2018-02-20	71.80	72.90	71.40	71.55	281067
2018-02-21	71.90	74.25	71.60	72.30	266508
2018-02-22	72.90	74.08	72.63	73.20	283519
2018-02-23	73.85	74.00	72.55	73.85	175432
2018-02-26	74.10	74.10	72.60	73.30	205159
2018-02-27	73.45	73.68	72.00	72.00	204179
2018-02-28	72.35	72.45	70.40	70.40	246194
2018-03-01	70.25	70.50	68.65	69.00	226215
2018-03-02	68.65	70.90	68.20	70.75	205676
2018-03-05	70.40	70.95	69.50	70.50	147293
2018-03-06	70.95	72.15	70.55	72.05	206577
2018-03-07	71.30	73.05	71.25	72.90	174109
2018-03-08	73.05	73.54	72.05	72.85	163640
2018-03-09	73.45	75.20	72.85	74.55	223108
2018-03-12	74.60	75.40	74.10	74.50	240433
2018-03-13	75.00	75.40	73.75	73.90	225299
2018-03-14	74.25	74.40	73.20	73.55	117201
2018-03-15	74.00	74.32	72.85	73.10	110041
2018-03-16	73.05	74.20	72.95	73.75	362144
2018-03-19	73.65	74.05	72.85	74.00	156566
2018-03-20	74.10	74.40	73.45	73.50	107603
2018-03-21	73.60	74.65	73.55	74.00	117582
2018-03-22	73.25	74.00	71.75	71.85	172358
2018-03-23	72.10	72.85	70.10	70.10	146136
2018-03-26	71.25	72.20	70.65	72.00	119866
2018-03-27	72.30	72.68	71.60	71.90	325416
2018-03-28	71.75	72.20	71.25	71.50	104954
2018-03-29	72.05	73.55	72.05	72.90	209615
2018-04-02	72.70	72.70	69.00	69.90	178301
2018-04-03	70.35	71.05	69.80	70.75	164331
2018-04-04	69.70	71.90	69.48	71.65	94066
2018-04-05	72.20	73.20	71.85	73.10	100396
2018-04-06	72.45	73.00	70.45	71.05	110612
2018-04-09	71.80	72.20	70.70	70.75	187231
2018-04-10	71.70	72.40	71.30	72.10	266748
2018-04-11	71.45	71.80	70.50	71.15	107023
2018-04-12	71.35	72.35	71.00	71.85	71730
2018-04-13	72.35	72.35	71.10	71.30	150396
2018-04-16	71.85	73.50	71.75	73.25	212047
2018-04-17	73.70	74.10	73.30	73.35	158745
2018-04-18	73.75	74.20	72.93	73.10	164536
2018-04-19	73.20	74.20	72.65	73.10	112993
2018-04-20	73.15	73.15	71.80	72.05	126059
2018-04-23	72.15	72.55	71.60	71.75	102431
2018-04-24	72.20	72.60	69.80	70.70	247253
2018-04-25	70.70	71.70	69.95	71.15	130890
2018-04-26	73.50	73.95	64.05	66.40	533049
2018-04-27	66.40	66.50	64.05	64.70	502333
2018-04-30	64.95	65.00	62.95	63.95	682681
2018-05-01	63.75	64.90	62.45	64.60	546160
2018-05-02	64.55	65.45	64.45	65.05	230161
2018-05-03	65.00	65.05	63.60	64.40	155557
2018-05-04	64.25	66.20	64.25	66.10	176012
2018-05-07	66.15	67.75	66.15	67.50	219968
2018-05-08	67.50	68.65	67.50	68.60	339608
2018-05-09	68.75	69.20	67.85	68.60	262483
2018-05-10	68.95	69.25	68.20	68.25	126181
2018-05-11	68.25	70.10	68.25	69.95	215861
2018-05-14	70.20	70.20	68.95	69.05	182945
2018-05-15	68.60	69.90	68.40	69.75	317393
2018-05-16	70.15	71.88	70.15	71.30	283847
2018-05-17	71.25	71.90	70.50	71.10	189635
2018-05-18	71.40	72.04	71.20	71.35	245008
2018-05-21	71.70	72.55	71.65	71.90	155489
2018-05-22	71.95	71.95	69.25	69.30	278391
2018-05-23	69.20	69.50	68.35	69.20	211656
2018-05-24	69.20	69.60	68.55	69.30	136770
2018-05-25	69.10	69.55	68.70	69.20	180582
2018-05-29	68.80	69.70	68.70	69.10	216749
2018-05-30	69.35	70.55	69.35	70.30	235061
2018-05-31	70.15	70.33	69.20	69.75	186064
2018-06-01	70.50	70.95	69.65	70.05	521410
2018-06-04	70.40	71.65	70.40	71.55	212197
2018-06-05	71.70	71.88	70.70	71.80	194703
2018-06-06	71.90	72.45	71.45	72.40	141358
2018-06-07	72.50	73.15	72.25	72.75	250128
2018-06-08	72.65	72.90	72.05	72.60	221183
2018-06-11	72.65	74.05	72.65	73.80	150092
2018-06-12	73.80	74.00	73.20	73.90	99753
2018-06-13	74.00	74.20	73.40	73.95	162658
2018-06-14	74.25	74.85	74.00	74.80	99312
2018-06-15	74.80	75.55	74.00	75.50	267773
2018-06-18	75.45	76.05	75.15	75.50	166741
2018-06-19	74.85	76.08	74.80	75.45	230350
2018-06-20	75.70	76.20	75.35	75.80	242774
2018-06-21	75.70	75.80	74.15	74.40	180429
2018-06-22	74.85	75.05	74.30	74.80	205981
2018-06-25	74.40	74.47	72.25	72.60	179121
2018-06-26	72.60	73.05	72.15	72.95	190681
2018-06-27	72.80	73.45	71.15	71.20	250867
2018-06-28	71.25	71.25	69.75	70.05	186292
2018-06-29	70.20	71.05	70.10	70.15	203523
2018-07-02	69.65	70.90	69.10	70.90	291286
2018-07-03	71.05	71.43	70.45	70.55	62738
2018-07-05	70.85	71.70	70.25	71.65	83270
2018-07-06	71.55	72.25	71.28	71.60	71345
2018-07-09	71.95	72.65	71.95	72.35	125811
2018-07-10	72.85	73.60	72.65	73.20	167506
2018-07-11	72.65	73.40	72.10	72.50	122164
2018-07-12	72.95	72.95	71.75	72.45	94732
2018-07-13	72.70	73.60	72.50	73.20	115751
2018-07-16	73.20	73.75	72.35	72.50	73185
2018-07-17	72.35	73.30	72.35	72.90	70528
2018-07-18	72.90	74.20	72.50	74.00	79918
2018-07-19	73.70	75.65	73.70	75.45	141656
2018-07-20	75.25	76.55	75.05	75.60	131488
2018-07-23	75.45	75.65	74.65	74.95	87112
2018-07-24	75.40	75.75	73.75	74.05	177600
2018-07-25	74.00	74.45	73.00	73.55	162802
2018-07-26	73.55	74.90	73.50	74.70	129254
2018-07-27	74.75	74.95	73.48	73.55	83320
2018-07-30	73.50	74.10	72.75	72.95	151811
2018-07-31	73.35	75.35	73.30	74.65	142997
2018-08-01	74.70	75.00	71.90	72.20	300996
2018-08-02	71.70	72.65	71.25	72.10	277556
2018-08-03	72.20	72.65	71.40	71.90	170532
2018-08-06	71.90	73.15	71.90	73.10	163315
2018-08-07	73.65	74.20	73.05	73.85	147902
2018-08-08	73.45	74.55	73.45	74.50	137596
2018-08-09	74.60	75.10	74.15	74.55	190749
2018-08-10	77.15	77.15	70.10	72.20	374787
2018-08-13	72.60	75.65	71.90	73.45	404575
2018-08-14	73.90	76.90	73.90	76.90	412786
2018-08-15	76.55	76.65	74.75	76.35	300500
2018-08-16	76.80	77.05	76.35	76.40	281358
2018-08-17	76.35	76.90	76.30	76.40	183817
2018-08-20	76.60	77.53	76.20	77.15	206410
2018-08-21	77.40	78.90	77.40	78.30	243873
2018-08-22	78.05	78.25	77.55	78.00	85990
2018-08-23	77.90	78.05	76.65	76.65	84679
2018-08-24	77.00	77.20	76.35	77.05	84108
2018-08-27	77.40	78.10	76.85	76.95	96776
2018-08-28	77.25	77.33	76.55	76.95	151995
2018-08-29	77.05	77.60	76.40	77.40	69120
2018-08-30	77.40	77.85	76.70	76.85	100260
2018-08-31	76.60	77.20	76.60	77.05	120568
2018-09-04	76.85	76.85	75.40	76.40	250450
2018-09-05	76.35	77.25	75.68	76.90	137406
2018-09-06	76.90	77.05	75.15	76.15	207842
2018-09-07	76.10	76.65	75.40	76.55	178942
2018-09-10	76.95	77.95	76.65	77.50	255701
2018-09-11	77.15	78.40	76.90	77.95	235477
2018-09-12	77.95	79.00	77.50	78.65	170666
2018-09-13	78.85	79.55	78.60	79.30	152661
2018-09-14	79.25	80.35	79.25	79.65	127756
2018-09-17	79.55	80.05	78.55	79.30	183013
2018-09-18	79.50	80.50	78.75	80.20	121922
2018-09-19	80.10	81.20	79.60	79.90	170404
2018-09-20	80.50	81.20	80.05	81.05	124151
2018-09-21	81.80	82.35	81.10	81.15	384338
2018-09-24	81.30	81.30	78.80	78.95	122545
2018-09-25	79.05	79.93	78.48	79.45	263540
2018-09-26	79.50	79.75	77.90	78.20	176421
2018-09-27	78.25	79.05	78.25	78.45	114717
2018-09-28	78.25	79.40	78.15	78.25	180855
2018-10-01	78.79	78.80	77.20	77.56	127028
2018-10-02	77.42	78.28	76.24	77.84	97610
2018-10-03	78.06	78.80	77.73	78.33	86810
2018-10-04	78.05	78.05	76.57	76.94	129340
2018-10-05	77.13	77.36	75.32	75.98	216706
2018-10-08	75.78	76.51	75.08	76.27	127938
2018-10-09	76.29	76.94	75.86	76.08	260338
2018-10-10	75.72	75.72	73.03	73.26	238706
2018-10-11	72.89	73.80	71.14	71.15	132598
2018-10-12	72.57	72.57	69.48	70.61	202837
2018-10-15	70.44	72.26	70.05	71.58	192429
2018-10-16	71.18	73.12	70.07	73.01	259487
2018-10-17	72.80	72.80	71.70	72.01	159466
2018-10-18	71.47	71.66	69.87	70.67	163962
2018-10-19	70.53	71.19	69.40	69.75	125599
2018-10-22	70.03	71.00	69.23	69.84	139654
2018-10-23	68.63	70.07	67.50	69.31	132065
2018-10-24	69.41	69.64	66.21	66.33	156051
2018-10-25	66.84	67.75	66.32	67.43	161518
2018-10-26	66.67	67.14	65.21	66.63	167241
2018-10-29	67.61	68.54	65.39	66.28	139737
2018-10-30	66.20	67.86	65.37	67.77	198283
2018-10-31	67.09	70.65	63.96	65.73	330798
2018-11-01	65.99	68.04	65.58	67.30	289863
2018-11-02	67.48	68.61	66.21	66.84	136278
2018-11-05	67.16	67.97	66.08	66.98	214439
2018-11-06	66.92	67.72	66.67	67.20	184331
2018-11-07	67.97	70.41	67.43	69.93	173125
2018-11-08	69.82	69.82	68.64	68.94	119352
2018-11-09	68.59	69.08	66.39	67.49	94283
2018-11-12	67.65	67.92	65.89	66.09	126572
2018-11-13	66.30	67.37	65.30	65.16	128311
2018-11-14	65.97	66.31	64.74	65.45	144540
2018-11-15	64.92	66.70	64.32	66.28	123516
2018-11-16	65.76	66.47	64.95	66.07	233195
2018-11-19	65.98	66.28	64.97	65.31	127036
2018-11-20	64.65	65.57	62.81	64.63	174318
2018-11-21	64.68	66.10	64.68	65.11	81528
2018-11-23	64.33	65.04	64.07	64.23	35831
2018-11-26	64.89	65.29	64.09	64.75	104014
2018-11-27	64.27	64.78	63.42	63.64	92639
2018-11-28	63.62	65.72	62.77	65.48	198241
2018-11-29	65.23	65.73	64.22	64.42	87464
2018-11-30	64.42	65.74	64.20	65.23	169954
2018-12-03	65.99	66.68	64.80	65.40	106715
2018-12-04	65.16	65.37	61.44	61.61	130158
2018-12-06	60.44	60.88	59.01	60.45	142090
2018-12-07	60.65	61.75	59.10	59.64	177378
2018-12-10	59.74	59.86	58.19	58.70	169333
2018-12-11	59.58	60.16	57.63	58.44	91748
2018-12-12	59.40	60.47	58.37	59.34	119262
2018-12-13	59.40	59.82	57.90	58.34	117505
2018-12-14	57.55	58.74	56.82	57.11	135307
2018-12-17	56.99	57.48	55.28	55.66	257664
2018-12-18	55.94	57.23	55.77	56.05	157905
2018-12-19	56.17	57.69	54.60	54.75	176684
2018-12-20	54.60	55.43	53.94	54.78	218609
2018-12-21	54.78	55.18	52.55	52.97	863760
2018-12-24	52.40	52.95	51.41	51.48	109944
2018-12-26	51.63	53.35	50.56	53.22	194782
2018-12-27	51.98	53.62	50.62	53.58	173730
2018-12-28	53.78	54.46	52.78	53.31	179110
2018-12-31	53.67	53.97	52.80	53.94	163561
2019-01-02	51.73	53.70	51.73	53.35	226929
2019-01-03	53.00	53.05	51.60	51.93	131626
2019-01-04	52.87	54.20	52.87	53.76	203335
2019-01-07	53.63	54.91	53.57	54.54	165982
2019-01-08	54.88	56.30	54.88	55.88	207574
2019-01-09	55.62	56.82	55.46	56.34	135093
2019-01-10	55.92	57.39	55.35	57.23	141514
2019-01-11	56.81	58.51	56.81	57.96	202933
2019-01-14	57.60	58.42	56.96	57.68	137557
2019-01-15	59.41	60.09	57.80	58.78	199451
2019-01-16	58.97	59.50	58.69	59.07	189178
2019-01-17	58.72	61.54	58.72	61.00	217201
2019-01-18	61.24	62.74	61.16	62.27	199318
2019-01-22	61.64	62.10	61.00	61.73	267389
2019-01-23	61.99	62.11	60.02	60.42	257655
2019-01-24	56.30	57.69	54.87	55.32	537796
2019-01-25	55.88	59.94	55.88	58.79	612205
2019-01-28	58.15	59.31	58.14	58.78	276218
2019-01-29	59.00	60.13	58.51	59.00	344268
2019-01-30	59.22	59.22	57.44	58.41	341010
2019-01-31	58.19	59.26	57.67	59.01	251584
2019-02-01	59.14	59.43	57.82	57.89	278322
2019-02-04	57.85	58.87	57.85	58.54	368823
2019-02-05	58.56	58.67	57.73	57.98	186189
2019-02-06	57.64	57.87	57.27	57.38	122741
2019-02-07	56.99	57.22	55.70	55.94	225407
2019-02-08	55.50	56.22	55.31	56.19	195922
2019-02-11	56.46	56.75	55.93	56.32	234858
2019-02-12	56.92	57.98	56.69	57.95	250282
2019-02-13	58.17	58.62	57.85	57.96	173282
2019-02-14	57.60	58.63	57.40	57.80	187277
2019-02-15	58.40	58.68	57.61	57.93	429202
2019-02-19	57.82	59.37	57.64	59.11	321714
2019-02-20	59.08	60.55	59.07	60.50	248212
2019-02-21	60.25	60.29	59.70	60.11	216131
2019-02-22	60.57	60.75	59.95	60.14	150097
2019-02-25	60.46	60.73	60.22	60.22	274139
2019-02-26	60.18	60.18	59.31	59.55	184338
2019-02-27	59.29	59.55	58.53	58.91	134449
2019-02-28	58.79	59.04	58.13	58.14	173471
2019-03-01	58.84	58.95	57.74	58.83	164186
2019-03-04	58.90	59.32	58.16	58.34	179177
2019-03-05	58.40	58.42	57.75	58.34	141808
2019-03-06	58.32	58.32	56.87	57.02	124245
2019-03-07	57.08	57.08	55.96	56.17	105922
2019-03-08	56.74	57.30	56.14	57.04	131577
2019-03-11	57.12	58.06	56.89	57.92	101048
2019-03-12	57.92	58.54	57.83	58.13	103351
2019-03-13	58.34	59.20	58.11	58.78	181214
2019-03-14	58.64	58.64	57.95	58.14	118792
2019-03-15	58.88	59.00	57.92	58.06	366472
2019-03-18	58.12	58.77	57.95	58.58	148060
2019-03-19	58.92	59.24	57.99	58.21	242535
2019-03-20	58.21	58.89	57.30	58.11	205800
2019-03-21	57.98	59.60	57.98	59.35	135040
2019-03-22	58.93	59.28	56.07	56.12	157696
2019-03-25	56.13	56.86	55.94	56.68	192188
2019-03-26	57.21	58.17	57.12	57.37	140972
2019-03-27	57.19	58.02	56.84	57.67	116910
2019-03-28	57.99	58.48	57.18	58.39	106650
2019-03-29	58.96	59.60	58.92	59.47	218322
2019-04-01	60.12	60.74	59.51	59.91	164708
2019-04-02	60.02	60.02	58.53	58.66	237597
2019-04-03	59.33	59.70	58.91	59.36	103271
2019-04-04	59.58	60.37	59.58	59.91	94595
2019-04-05	60.17	60.99	59.87	60.90	119658
2019-04-08	60.76	60.81	59.85	60.44	119035
2019-04-09	60.11	60.11	59.12	59.21	139351
2019-04-10	59.14	60.81	59.10	60.54	148054
2019-04-11	60.92	61.60	60.92	61.14	87296
2019-04-12	61.69	61.96	60.97	61.83	208883
2019-04-15	61.83	62.35	61.65	61.87	122805
2019-04-16	62.21	62.21	61.26	61.53	161661
2019-04-17	61.96	62.58	61.58	62.49	203558
2019-04-18	62.40	63.21	62.23	62.70	109108
2019-04-22	62.55	62.74	61.91	62.63	150330
2019-04-23	62.81	63.85	62.55	63.49	117389
2019-04-24	63.31	64.12	63.05	63.50	154571
2019-04-25	63.15	63.53	61.58	61.61	213513
2019-04-26	61.14	61.14	57.32	59.27	344373
2019-04-29	59.07	60.89	58.92	60.04	203786
2019-04-30	60.35	60.67	59.65	59.94	286957
2019-05-01	60.37	60.37	59.16	59.45	379796
2019-05-02	59.53	59.53	57.81	58.83	175494
2019-05-03	59.38	60.35	59.32	60.31	147639
2019-05-06	59.18	60.01	59.18	59.99	116875
2019-05-07	59.16	59.53	57.80	58.26	93689
2019-05-08	58.51	58.60	57.58	57.73	134194
2019-05-09	57.27	57.44	56.41	57.20	91863
2019-05-10	56.99	57.17	55.75	56.89	90707
2019-05-13	55.64	55.64	54.34	54.32	190899
2019-05-14	54.54	55.20	53.96	54.77	114073
2019-05-15	54.21	54.82	53.80	54.62	80533
2019-05-16	54.89	55.67	54.76	55.17	278905
2019-05-17	54.89	55.42	54.50	55.04	194920
2019-05-20	54.49	55.79	54.41	55.78	187833
2019-05-21	56.18	56.74	56.06	56.52	132789
2019-05-22	56.39	56.47	55.04	55.35	131464
2019-05-23	54.97	55.13	53.95	54.75	210436
2019-05-24	55.05	55.54	54.70	55.34	211889
2019-05-28	55.60	55.80	55.17	55.36	117564
2019-05-29	54.94	55.48	54.63	55.28	111504
2019-05-30	55.38	55.83	54.57	54.87	101435
2019-05-31	54.11	54.72	53.79	54.33	131316
2019-06-03	54.42	55.69	54.42	55.34	169035
2019-06-04	56.01	57.71	56.01	57.67	129003
2019-06-05	57.92	57.92	56.72	57.34	106382
2019-06-06	57.42	57.48	56.31	56.98	73353
2019-06-07	57.45	58.02	57.15	57.30	321714
2019-06-10	57.65	58.18	57.60	57.99	355089
2019-06-11	58.44	58.72	56.64	56.82	405101
2019-06-12	56.79	57.79	56.58	57.12	67699
2019-06-13	57.20	57.75	56.93	57.52	327866
2019-06-14	57.44	57.65	56.38	56.82	96375
2019-06-17	56.95	56.95	56.12	56.20	114720
2019-06-18	56.76	58.00	56.56	57.13	146354
2019-06-19	57.15	58.15	56.94	58.12	191876
2019-06-20	58.95	59.58	58.58	59.28	220637
2019-06-21	58.81	59.53	58.22	58.53	268726
2019-06-24	58.80	59.09	58.07	58.50	229736
2019-06-25	58.62	59.75	58.19	58.86	216018
2019-06-26	59.00	59.58	58.52	59.17	271798
2019-06-27	59.29	60.91	59.29	60.78	211969
2019-06-28	60.74	62.36	60.74	61.53	332726
2019-07-01	62.47	62.86	60.50	61.01	288435
2019-07-02	61.01	61.13	60.11	60.74	107737
2019-07-03	61.06	61.38	60.62	61.07	54453
2019-07-05	60.76	61.23	59.71	61.22	107023
2019-07-08	61.04	61.16	60.23	60.57	116057
2019-07-09	60.44	60.44	59.14	59.67	158812
2019-07-10	59.48	60.21	58.74	59.27	93292
2019-07-11	59.25	59.74	57.89	58.23	183115
2019-07-12	58.15	59.53	58.15	59.18	159970
2019-07-15	59.40	59.40	58.00	58.70	115194
2019-07-16	58.74	59.49	58.35	58.77	113445
2019-07-17	58.67	58.78	57.49	57.53	101638
2019-07-18	57.44	57.68	56.87	57.25	81526
2019-07-19	57.21	58.51	57.21	57.28	177793
2019-07-22	57.20	57.99	57.07	57.68	96085
2019-07-23	58.07	59.68	58.07	59.60	115413
2019-07-24	59.35	61.51	59.35	61.41	120093
2019-07-25	61.30	61.37	60.22	60.56	130441
2019-07-26	60.63	60.95	60.04	60.64	155868
2019-07-29	60.49	60.82	59.90	60.51	182985
2019-07-30	60.19	61.54	59.86	61.32	183102
2019-07-31	61.78	62.50	60.61	60.84	310227
2019-08-01	60.71	60.78	59.01	59.11	166299
2019-08-02	58.54	59.08	57.61	57.89	157900
2019-08-05	56.66	56.66	55.23	55.82	267384
2019-08-06	56.23	57.13	55.59	55.96	188394
2019-08-07	55.20	55.47	54.39	55.00	244204
2019-08-08	55.46	57.19	55.43	56.88	212908
2019-08-09	56.75	56.75	55.23	55.34	177415
2019-08-12	54.73	54.94	54.10	54.23	166528
2019-08-13	53.99	55.32	53.58	53.56	395549
2019-08-14	49.90	55.31	49.45	52.77	553097
2019-08-15	53.04	53.45	52.13	52.52	288884
2019-08-16	52.84	53.53	52.80	53.20	164008
2019-08-19	53.91	54.34	53.51	53.86	280338
2019-08-20	53.69	53.83	53.26	53.54	344239
2019-08-21	54.08	54.08	53.56	53.83	163688
2019-08-22	53.95	54.18	53.26	53.29	217811
2019-08-23	53.01	53.10	51.27	51.36	191595
2019-08-26	52.00	52.00	50.77	50.93	352247
2019-08-27	51.44	51.70	50.38	50.79	231257
2019-08-28	50.64	52.11	50.62	51.70	250107
2019-08-29	52.42	53.18	52.37	52.93	118876
2019-08-30	53.37	53.85	52.91	53.39	360764
2019-09-03	53.00	53.00	51.52	51.90	161046
2019-09-04	52.54	52.65	51.50	51.53	202058
2019-09-05	52.23	53.92	51.35	53.42	282562
2019-09-06	53.57	53.83	52.49	52.70	309329
2019-09-09	53.01	53.67	52.74	53.67	422863
2019-09-10	53.76	55.89	53.15	55.65	294696
2019-09-11	56.10	57.11	55.11	56.64	373787
2019-09-12	56.62	56.92	55.27	56.53	213629
2019-09-13	56.86	57.61	56.31	57.25	339349
2019-09-16	57.02	58.42	56.94	56.98	229877
2019-09-17	56.87	56.87	55.69	56.39	216547
2019-09-18	56.37	56.37	54.58	55.25	309581
2019-09-19	55.55	56.12	54.83	54.86	306095
2019-09-20	54.78	55.31	54.21	54.74	685032
2019-09-23	54.46	55.37	54.20	54.88	150339
2019-09-24	54.77	55.30	54.14	54.63	404023
2019-09-25	54.65	55.47	53.95	55.44	414581
2019-09-26	55.34	56.18	55.13	55.16	260390
2019-09-27	55.53	56.04	55.34	55.42	288147
2019-09-30	55.46	57.04	55.46	56.80	309088
2019-10-01	57.22	57.67	54.25	54.38	177943
2019-10-02	53.83	54.02	53.05	53.64	229853
2019-10-03	53.29	54.00	52.56	53.88	196550
2019-10-04	53.95	54.88	53.88	54.81	138021
2019-10-07	54.25	54.63	53.96	54.00	236045
2019-10-08	53.17	53.52	52.46	52.78	238581
2019-10-09	53.29	53.51	52.79	53.19	134928
2019-10-10	53.20	54.08	53.15	53.69	101930
2019-10-11	54.79	56.72	54.79	55.38	166418
2019-10-14	54.92	55.55	54.65	55.23	74222
2019-10-15	55.17	55.92	55.11	55.45	100057
2019-10-16	55.31	56.28	55.16	55.31	105966
2019-10-17	55.57	56.32	55.41	55.67	164614
2019-10-18	55.31	56.01	55.20	55.72	114342
2019-10-21	55.90	56.90	55.90	56.00	123199
2019-10-22	55.91	57.41	55.70	57.29	117655
2019-10-23	57.06	57.25	56.27	56.83	103667
2019-10-24	56.85	56.86	55.89	56.39	86236
2019-10-25	56.24	56.87	56.12	56.60	113443
2019-10-28	56.94	57.54	56.83	57.03	153345
2019-10-29	56.73	57.76	56.56	57.47	189456
2019-10-30	59.76	60.95	58.87	60.95	667177
2019-10-31	60.54	60.96	59.05	59.84	319685
2019-11-01	60.30	62.50	60.30	62.27	169289
2019-11-04	62.93	63.01	62.25	62.56	241484
2019-11-05	63.01	63.83	62.65	63.13	353765
2019-11-06	63.14	63.14	61.92	62.54	166964
2019-11-07	62.97	63.44	62.45	63.18	174595
2019-11-08	63.19	64.02	62.87	63.79	121514
2019-11-11	63.15	63.83	63.08	63.40	125043
2019-11-12	63.90	64.03	63.09	63.81	145086
2019-11-13	63.20	63.82	62.78	62.82	139139
2019-11-14	62.54	62.97	61.83	62.00	107528
2019-11-15	62.51	62.57	61.54	62.11	104132
2019-11-18	62.05	62.05	61.20	61.76	113813
2019-11-19	62.75	63.13	62.18	62.49	291506
2019-11-20	62.24	63.10	61.73	61.88	163587
2019-11-21	61.90	62.79	61.46	62.53	187091
2019-11-22	63.09	63.62	62.95	63.49	249646
2019-11-25	63.82	64.66	63.18	64.50	210813
2019-11-26	64.55	65.00	64.51	64.82	266533
2019-11-27	64.98	65.43	64.80	65.28	202625
2019-11-29	65.16	65.16	63.74	63.85	78171
2019-12-02	64.18	64.79	63.40	63.62	233087
2019-12-03	62.92	63.28	62.08	63.18	176222
2019-12-04	63.64	64.33	63.53	63.55	246335
2019-12-05	63.88	64.61	63.59	64.23	233006
2019-12-06	65.18	65.81	64.98	65.29	231011
2019-12-09	65.39	65.39	64.07	64.08	268783
2019-12-10	64.06	64.61	63.73	63.80	160023
2019-12-11	64.56	64.90	63.60	64.87	219604
2019-12-12	64.92	67.65	64.76	67.59	322021
2019-12-13	67.67	67.87	66.81	67.30	305824
2019-12-16	68.09	68.21	66.80	66.94	305681
2019-12-17	67.03	67.29	66.68	67.16	118518
2019-12-18	67.27	67.36	65.84	66.30	301460
2019-12-19	66.41	66.51	65.94	66.25	123629
2019-12-20	66.40	66.77	66.25	66.66	384120
2019-12-23	66.68	66.96	66.24	66.45	76753
2019-12-24	66.43	66.85	66.41	66.80	50910
2019-12-26	66.96	67.35	66.78	66.94	88697
2019-12-27	67.27	67.51	66.52	66.59	89565
2019-12-30	66.65	67.44	66.50	66.85	118823
2019-12-31	66.65	67.32	66.63	66.69	168587
2020-01-02	67.32	67.54	65.82	66.61	131955
2020-01-03	65.65	66.61	65.65	66.55	151204
2020-01-06	66.23	66.93	65.87	66.85	223848
2020-01-07	66.46	66.70	65.49	66.29	159417
2020-01-08	66.31	66.69	65.79	65.85	132497
2020-01-09	66.03	66.03	65.28	65.50	221154
2020-01-10	65.49	65.88	64.99	65.00	172158
2020-01-13	65.15	65.98	65.15	65.93	135107
2020-01-14	67.35	67.35	65.72	66.63	240032
2020-01-15	66.43	67.46	66.43	66.92	178981
2020-01-16	67.32	68.10	67.32	67.94	157110
2020-01-17	68.26	68.45	67.17	67.48	161395
2020-01-21	66.99	66.99	66.25	66.48	226248
2020-01-22	66.83	67.00	65.19	66.21	270259
2020-01-23	66.26	66.46	64.69	65.76	414673
2020-01-24	65.88	66.12	64.82	65.81	212078
2020-01-27	64.49	65.21	64.03	64.30	281553
2020-01-28	64.58	65.95	64.48	65.56	195084
2020-01-29	65.68	66.65	65.20	65.85	204766
2020-01-30	65.04	66.17	65.04	66.12	193409
2020-01-31	65.60	65.95	64.33	64.57	302258
2020-02-03	65.07	65.89	64.73	65.68	264215
2020-02-04	66.65	67.83	66.60	67.27	184950
2020-02-05	68.20	68.61	67.62	68.25	147187
2020-02-06	68.48	68.48	67.10	67.21	125977
2020-02-07	66.85	66.88	66.04	66.85	165842
2020-02-10	66.89	68.20	66.52	68.13	217975
2020-02-11	68.40	70.24	68.23	69.03	385745
2020-02-12	69.40	70.62	69.40	70.09	274732
2020-02-13	69.65	70.13	69.50	70.07	245256
2020-02-14	70.05	70.27	69.42	69.58	265421
2020-02-18	69.37	69.44	66.67	67.68	160549
2020-02-19	67.82	67.92	67.26	67.46	107596
2020-02-20	67.01	67.85	66.62	67.67	156942
2020-02-21	67.54	67.74	66.70	67.09	422737
2020-02-24	65.09	65.92	64.32	65.58	223675
2020-02-25	65.69	65.91	63.61	63.69	301845
2020-02-26	64.15	64.76	63.23	63.50	251829
2020-02-27	62.03	63.98	61.17	61.27	215095
2020-02-28	59.27	60.56	57.80	58.99	250544
2020-03-02	59.30	59.38	57.73	58.66	463031
2020-03-03	58.64	60.54	57.68	57.90	243149
2020-03-04	58.67	58.94	57.35	58.84	202821
2020-03-05	57.30	58.11	54.29	55.34	255404
2020-03-06	53.47	56.58	53.47	56.20	368154
2020-03-09	52.66	53.21	48.81	48.82	407047
2020-03-10	50.30	50.55	46.87	48.95	303050
2020-03-11	47.45	49.29	46.73	47.59	395959
2020-03-12	44.27	45.26	42.18	42.31	443286
2020-03-13	44.51	44.87	40.85	44.87	294998
2020-03-16	40.01	42.35	39.27	40.88	377259
2020-03-17	41.68	44.19	40.37	44.15	465778
2020-03-18	41.14	41.76	30.96	32.03	363653
2020-03-19	31.91	36.98	30.66	36.50	353443
2020-03-20	36.75	38.02	34.47	35.20	524236
2020-03-23	35.26	36.76	33.30	36.22	255902
2020-03-24	37.22	39.81	37.22	39.64	256773
2020-03-25	39.94	46.46	39.00	44.76	393944
2020-03-26	45.61	50.31	45.61	49.60	417791
2020-03-27	47.11	48.88	43.37	44.17	310148
2020-03-30	44.02	45.90	43.40	44.80	217673
2020-03-31	44.37	46.34	44.03	45.72	269924
2020-04-01	43.58	44.38	42.71	43.27	191584
2020-04-02	42.48	44.24	42.27	43.90	168106
2020-04-03	43.32	43.69	41.39	42.62	197848
2020-04-06	44.54	46.08	43.70	46.08	342758
2020-04-07	47.67	48.98	45.89	46.54	243660
2020-04-08	47.50	48.53	45.93	47.97	236144
2020-04-09	49.44	52.19	48.34	51.99	200117
2020-04-13	51.28	51.28	48.87	49.31	142034
2020-04-14	50.82	51.28	49.65	50.21	125278
2020-04-15	47.90	48.00	45.70	45.93	245327
2020-04-16	45.75	46.70	43.93	45.47	293857
2020-04-17	47.25	48.02	46.19	47.00	214586
2020-04-20	45.70	47.26	45.18	46.63	160168
2020-04-21	44.95	45.29	43.62	44.06	169144
2020-04-22	45.25	46.42	44.53	45.44	155113
2020-04-23	45.32	47.23	45.25	46.74	177795
2020-04-24	46.82	48.50	46.73	48.24	218034
2020-04-27	48.60	50.68	48.60	49.99	397314
2020-04-28	51.73	52.77	50.80	52.33	270753
2020-04-29	54.03	57.47	53.77	56.62	272715
2020-04-30	53.46	56.55	50.38	52.39	343810
2020-05-01	50.89	51.61	49.51	51.44	256269
2020-05-04	50.57	50.61	47.49	48.10	399909
2020-05-05	50.21	53.30	50.21	51.79	314164
2020-05-06	51.84	52.26	50.42	51.12	203374
2020-05-07	52.19	52.67	51.30	52.12	164284
2020-05-08	53.50	53.88	52.35	53.85	238559
2020-05-11	52.70	53.84	50.89	53.30	224860
2020-05-12	53.37	53.76	51.08	51.13	176987
2020-05-13	50.62	50.62	47.92	48.44	163908
2020-05-14	46.77	50.38	45.95	50.30	267571
2020-05-15	50.37	51.88	49.82	50.12	598964
2020-05-18	52.24	55.96	52.24	55.49	231037
2020-05-19	54.89	55.79	53.58	53.58	125116
2020-05-20	54.96	56.45	54.94	55.76	161847
2020-05-21	55.47	56.20	54.51	54.82	153815
2020-05-22	55.40	55.40	54.14	55.20	107145
2020-05-26	57.74	58.90	57.52	58.23	145862
2020-05-27	59.98	60.39	59.08	60.00	219607
2020-05-28	61.24	61.24	58.58	58.76	199354
2020-05-29	57.88	58.50	57.09	58.00	256294
2020-06-01	58.49	59.80	58.23	58.64	182176
2020-06-02	59.31	60.44	58.92	59.91	161476
2020-06-03	61.20	63.32	61.20	62.66	154747
2020-06-04	61.68	64.74	61.10	64.02	215014
2020-06-05	66.80	68.29	66.02	66.95	266777
2020-06-08	67.89	69.20	67.89	68.13	240124
2020-06-09	66.78	68.75	65.88	66.80	206218
2020-06-10	66.75	66.75	64.04	64.94	161607
2020-06-11	61.79	61.93	59.10	59.16	222231
2020-06-12	62.12	62.12	58.02	59.42	266788
2020-06-15	57.36	61.89	56.82	61.00	193662
2020-06-16	64.06	64.06	61.83	62.89	142617
2020-06-17	63.17	63.17	61.26	61.40	141336
2020-06-18	60.52	62.05	60.52	61.41	141273
2020-06-19	62.43	62.43	59.70	60.11	301915
2020-06-22	59.61	61.45	58.89	61.17	159387
2020-06-23	62.50	62.50	60.90	60.98	119771
2020-06-24	60.01	60.33	58.24	58.27	212626
2020-06-25	57.78	60.00	57.63	59.91	245880
2020-06-26	59.32	59.65	58.41	58.96	802474
2020-06-29	60.06	61.59	59.91	61.46	182864
2020-06-30	61.15	62.63	61.05	62.39	240031
2020-07-01	62.48	63.19	60.78	60.88	152223
2020-07-02	62.84	63.85	61.07	61.38	190468
2020-07-06	63.03	63.03	61.52	62.11	198186
2020-07-07	61.26	61.71	60.47	60.77	221630
2020-07-08	60.28	60.99	59.59	60.95	248166
2020-07-09	60.65	60.92	58.42	59.14	221126
2020-07-10	58.96	60.49	58.96	60.41	219612
2020-07-13	61.25	62.03	59.93	60.50	198533
2020-07-14	60.41	62.10	60.40	62.02	192342
2020-07-15	63.83	64.21	62.21	63.17	331559
2020-07-16	63.03	64.11	62.85	63.26	119099
2020-07-17	63.42	64.15	63.14	63.51	120529
2020-07-20	63.08	63.35	62.45	63.26	128822
2020-07-21	63.83	64.91	63.83	64.29	186368
2020-07-22	63.71	65.07	63.71	64.22	112609
2020-07-23	64.09	65.54	64.09	65.03	159302
2020-07-24	64.86	65.18	64.04	64.32	108996
2020-07-27	64.22	64.76	63.75	64.14	148414
2020-07-28	63.93	64.36	62.93	62.98	101468
2020-07-29	63.29	64.68	63.22	64.55	111945
2020-07-30	63.21	63.51	62.40	63.29	98135
2020-07-31	62.78	63.32	61.27	63.12	171848
2020-08-03	63.45	64.47	63.02	64.38	115284
2020-08-04	63.94	64.62	63.67	64.14	136072
2020-08-05	64.95	66.00	64.68	65.98	115543
2020-08-06	65.83	65.99	64.81	65.21	112408
2020-08-07	65.20	67.30	65.20	67.26	174737
2020-08-10	67.40	70.00	67.24	68.67	222259
2020-08-11	69.77	70.25	68.82	69.05	216084
2020-08-12	67.50	68.89	65.30	67.48	234562
2020-08-13	67.08	67.32	64.00	64.15	143193
2020-08-14	63.98	63.98	62.73	63.29	167680
2020-08-17	63.44	64.60	62.83	63.50	228929
2020-08-18	63.45	63.80	63.03	63.19	145618
2020-08-19	63.21	63.39	61.04	61.21	184289
2020-08-20	60.42	61.70	60.42	60.97	129685
2020-08-21	60.47	61.15	59.57	59.87	169453
2020-08-24	60.52	61.21	59.57	60.59	226550
2020-08-25	60.63	60.82	59.46	60.24	157258
2020-08-26	59.95	60.38	59.77	59.99	91962
2020-08-27	60.68	61.06	59.95	60.08	104663
2020-08-28	60.40	61.00	60.09	60.73	89533
2020-08-31	60.69	60.91	59.95	60.21	270664
2020-09-01	61.55	62.49	60.84	62.45	160354
2020-09-02	62.40	63.27	61.85	62.99	196633
2020-09-03	63.24	63.24	61.16	61.43	236681
2020-09-04	62.66	62.66	60.29	60.96	139445
2020-09-08	60.40	60.78	59.20	59.30	220685
2020-09-09	59.93	60.20	58.66	59.50	167230
2020-09-10	59.94	59.94	57.32	57.38	140969
2020-09-11	57.57	58.27	56.76	57.42	173373
2020-09-14	57.86	58.38	57.02	57.39	261575
2020-09-15	57.58	58.25	56.77	56.93	157082
2020-09-16	57.00	58.94	56.66	58.11	284046
2020-09-17	57.29	58.07	56.93	57.84	180677
2020-09-18	57.99	58.15	55.62	55.85	585539
2020-09-21	54.68	55.08	52.25	53.12	341059
2020-09-22	53.14	54.25	53.04	54.17	167892
2020-09-23	54.17	55.10	52.72	52.76	148163
2020-09-24	52.97	54.35	52.35	53.34	129753
2020-09-25	52.84	53.87	52.84	53.66	146541
2020-09-28	54.50	55.80	54.50	54.90	151100
2020-09-29	54.79	55.20	53.87	54.72	171424
2020-09-30	54.89	56.09	54.54	55.10	312181
2020-10-01	55.11	56.04	54.83	55.52	259281
2020-10-02	54.45	56.82	54.45	55.52	428036
2020-10-05	56.32	57.43	56.21	57.33	285174
2020-10-06	58.23	59.42	57.34	57.57	311464
2020-10-07	58.27	59.29	58.27	58.87	215502
2020-10-08	59.66	60.30	59.02	59.70	200718
2020-10-09	60.60	60.85	59.85	60.00	154579
2020-10-12	60.07	61.39	60.07	61.09	97741
2020-10-13	60.26	60.77	59.58	60.07	183108
2020-10-14	60.72	60.99	60.20	60.37	157337
2020-10-15	59.56	61.64	59.32	61.64	118402
2020-10-16	61.64	62.90	61.64	62.34	220595
2020-10-19	62.66	62.78	61.79	62.00	170568
2020-10-20	62.47	63.42	62.28	62.86	143470
2020-10-21	62.84	63.19	61.83	61.86	98929
2020-10-22	62.18	62.53	60.63	61.05	194933
2020-10-23	61.65	61.96	60.70	61.92	117743
2020-10-26	61.01	61.34	59.92	60.84	182291
2020-10-27	60.63	60.75	59.73	59.99	166012
2020-10-28	58.79	61.09	58.61	60.24	223255
2020-10-29	59.78	61.88	59.30	61.48	187903
2020-10-30	61.01	62.15	60.31	61.05	183186
2020-11-02	61.83	64.19	61.71	64.14	236533
2020-11-03	65.33	66.61	64.77	66.35	177404
2020-11-04	65.10	66.51	64.53	65.58	178229
2020-11-05	66.12	67.97	66.12	66.98	131545
2020-11-06	67.15	67.44	66.12	67.03	104444
2020-11-09	71.92	75.93	69.64	69.69	290979
2020-11-10	70.00	72.55	69.92	71.85	167906
2020-11-11	71.95	71.95	70.23	71.65	95725
2020-11-12	70.73	70.73	68.64	68.87	147741
2020-11-13	70.08	71.45	69.75	71.18	109429
2020-11-16	72.90	76.60	72.52	76.60	425853
2020-11-17	75.58	77.18	74.19	77.17	270019
2020-11-18	77.44	77.44	74.76	76.48	275669
2020-11-19	76.23	77.15	75.05	76.99	123654
2020-11-20	76.36	76.74	75.69	76.64	164401
2020-11-23	77.67	79.18	77.39	79.16	151350
2020-11-24	80.70	82.43	79.39	81.76	188195
2020-11-25	81.15	81.15	79.83	80.38	184275
2020-11-27	79.84	80.75	79.47	80.52	53646
2020-11-30	79.78	80.44	78.18	78.43	227963
2020-12-01	79.58	79.58	77.67	77.71	170271
2020-12-02	77.70	78.00	75.95	76.55	125256
2020-12-03	76.68	77.61	76.44	76.88	96873
2020-12-04	77.49	78.22	77.13	77.69	143177
2020-12-07	77.47	77.57	76.48	77.24	113981
2020-12-08	76.67	78.24	76.60	77.50	149243
2020-12-09	78.27	78.99	77.43	78.34	145135
2020-12-10	77.42	78.07	75.94	76.75	101264
2020-12-11	75.91	77.49	75.77	77.00	118559
2020-12-14	78.02	78.02	76.12	76.36	175296
2020-12-15	77.10	79.33	76.74	79.25	233726
2020-12-16	79.70	80.05	78.62	79.29	145654
2020-12-17	79.62	80.30	78.69	80.15	101253
2020-12-18	80.11	80.78	78.28	78.50	558507
2020-12-21	76.65	78.69	76.04	78.00	145870
2020-12-22	77.92	78.25	76.83	77.34	98947
2020-12-23	77.61	78.18	76.78	77.55	92092
2020-12-24	77.78	78.23	77.16	78.09	31352
2020-12-28	78.64	79.60	78.11	78.34	139077
2020-12-29	78.76	78.76	76.30	77.13	94134
2020-12-30	77.13	78.68	77.13	77.58	108082
2020-12-31	77.41	78.57	76.51	77.99	92729
2021-01-04	78.75	79.26	74.58	76.50	210710
2021-01-05	76.45	79.65	75.89	78.34	151907
2021-01-06	79.90	84.56	79.90	83.94	268546
2021-01-07	84.06	85.00	82.10	83.81	215548
2021-01-08	83.91	84.41	81.23	82.42	120126
2021-01-11	81.05	82.35	80.75	82.15	127553
2021-01-12	81.82	84.51	81.82	84.40	103356
2021-01-13	84.11	84.40	81.92	82.52	131724
2021-01-14	84.08	86.06	83.25	84.65	169679
2021-01-15	83.22	84.22	81.79	83.40	134372
2021-01-19	84.15	85.04	83.29	84.76	221488
2021-01-20	85.37	85.64	83.80	84.18	141432
2021-01-21	84.47	84.47	82.35	82.90	199091
2021-01-22	81.70	84.49	81.70	84.32	149092
2021-01-25	83.37	83.71	81.01	81.81	121989
2021-01-26	83.00	83.13	79.90	80.04	168004
2021-01-27	77.71	78.63	76.08	77.00	293904
2021-01-28	78.54	79.97	72.88	73.10	259811
2021-01-29	73.36	73.40	70.08	70.39	281331
2021-02-01	71.01	72.64	70.29	71.99	300650
2021-02-02	73.10	74.32	71.52	74.07	213879
2021-02-03	73.80	76.10	73.56	76.10	265231
2021-02-04	76.21	78.31	75.85	78.31	155398
2021-02-05	79.45	79.90	78.65	78.85	132189
2021-02-08	79.32	81.32	78.89	81.10	89766
2021-02-09	80.70	81.34	78.89	80.90	116884
2021-02-10	81.48	81.79	80.41	80.62	132759
2021-02-11	80.81	82.70	79.70	80.25	168868
2021-02-12	79.91	81.17	78.61	79.47	212401
2021-02-16	79.98	81.25	79.61	80.48	188250
2021-02-17	79.46	81.46	79.46	80.82	129212
2021-02-18	80.44	81.62	80.00	81.27	132835
2021-02-19	81.55	83.55	81.55	83.48	140191
2021-02-22	83.08	85.63	83.08	85.54	126333
2021-02-23	85.24	86.65	84.12	86.05	203346
2021-02-24	86.61	89.16	86.28	88.69	151912
2021-02-25	88.65	89.81	87.33	87.72	207436
2021-02-26	88.10	88.29	85.37	85.37	208470
2021-03-01	87.01	87.72	86.10	87.26	135904
2021-03-02	87.03	87.03	85.68	85.84	102996
2021-03-03	85.96	88.58	85.86	87.69	124892
2021-03-04	87.92	89.14	85.19	86.26	192454
2021-03-05	88.06	91.96	86.66	91.91	162497
2021-03-08	92.79	95.10	92.38	93.73	145949
2021-03-09	93.88	94.57	91.81	91.87	151593
2021-03-10	92.11	94.91	92.11	93.77	169334
2021-03-11	94.13	95.80	93.78	94.54	160151
2021-03-12	95.43	95.79	94.37	95.21	123566
2021-03-15	94.29	94.52	92.91	93.96	177421
2021-03-16	93.65	93.65	89.90	90.56	127403
2021-03-17	90.95	92.52	90.51	92.04	120463
2021-03-18	91.72	94.48	91.32	91.85	151061
2021-03-19	92.51	93.74	90.58	93.16	618303
2021-03-22	93.45	93.45	89.84	91.39	130022
2021-03-23	89.61	90.89	87.80	88.55	208129
2021-03-24	89.67	91.74	88.59	88.73	184594
2021-03-25	87.96	90.50	86.71	90.06	153575
2021-03-26	91.54	92.90	90.05	92.63	130260
2021-03-29	92.41	94.22	89.05	89.10	188513
2021-03-30	89.18	92.49	88.73	91.78	173335
2021-03-31	92.37	93.00	90.48	91.17	167952
2021-04-01	91.75	93.50	90.95	93.18	94876
2021-04-05	94.93	94.93	92.95	93.95	70973
2021-04-06	93.80	95.34	93.80	94.15	80012
2021-04-07	93.97	93.97	90.88	91.25	173114
2021-04-08	91.37	93.09	90.72	92.81	180744
2021-04-09	93.13	95.24	92.54	94.94	131206
2021-04-12	95.22	96.47	94.72	96.18	110001
2021-04-13	95.63	95.63	93.60	93.98	84274
2021-04-14	93.93	95.21	93.32	93.53	93666
2021-04-15	93.90	94.66	92.95	94.15	50740
2021-04-16	95.65	96.06	94.38	94.81	94047
2021-04-19	94.27	95.10	92.96	93.92	147898
2021-04-20	93.83	95.00	91.75	92.88	84099
2021-04-21	92.68	95.62	92.68	95.00	178311
2021-04-22	95.29	96.22	94.22	94.73	120300
2021-04-23	95.00	96.78	94.41	96.05	100151
2021-04-26	96.87	97.39	96.01	96.14	77280
2021-04-27	97.02	97.59	95.60	96.48	147123
2021-04-28	96.02	96.10	94.55	95.46	113215
2021-04-29	96.73	97.22	95.22	97.00	126390
2021-04-30	96.95	97.43	95.13	95.66	152853
2021-05-03	96.86	98.29	95.76	97.07	215228
2021-05-04	96.94	101.24	96.12	101.19	188251
2021-05-05	101.25	102.75	100.10	102.00	118182
2021-05-06	101.66	103.35	101.31	103.35	137426
2021-05-07	102.02	104.36	102.02	104.30	166733
2021-05-10	104.93	107.07	104.75	105.05	198615
2021-05-11	103.41	105.13	102.62	103.00	203995
2021-05-12	102.83	103.23	99.31	99.04	227286
2021-05-13	99.26	102.68	99.26	102.16	201641
2021-05-14	102.69	105.37	102.06	105.08	151662
2021-05-17	104.35	104.79	102.32	102.69	151117
2021-05-18	102.10	102.70	98.93	98.99	201962
2021-05-19	97.62	97.62	94.90	96.78	190195
2021-05-20	96.83	96.98	95.31	96.43	252157
2021-05-21	97.45	98.61	96.60	96.91	277821
2021-05-24	97.23	97.96	96.27	97.00	186459
2021-05-25	97.43	98.16	96.04	96.30	233938
2021-05-26	96.09	97.07	96.00	96.42	197810
2021-05-27	97.76	97.96	96.89	96.89	134075
2021-05-28	97.39	98.13	95.92	97.96	151076
2021-06-01	98.92	99.55	98.19	98.86	119358
2021-06-02	98.95	99.77	95.41	95.96	140004
2021-06-03	95.71	96.86	94.10	96.68	148082
2021-06-04	97.14	97.58	96.15	96.71	87384
2021-06-07	96.71	96.96	95.07	95.77	85712
2021-06-08	95.47	97.60	94.85	97.32	80049
2021-06-09	97.00	97.00	95.34	95.64	81600
2021-06-10	96.28	96.28	93.90	94.00	71851
2021-06-11	94.47	95.59	94.14	94.32	103216
2021-06-14	94.58	94.96	92.98	93.65	98661
2021-06-15	93.42	94.31	92.85	93.85	138379
2021-06-16	93.23	93.94	92.25	92.74	84616
2021-06-17	92.62	92.62	87.91	88.41	228819
2021-06-18	86.41	86.51	84.80	84.91	499285
2021-06-21	86.21	88.39	85.75	87.56	281285
2021-06-22	87.21	87.21	85.73	86.93	119671
2021-06-23	87.00	88.59	86.15	87.67	138440
2021-06-24	88.04	88.99	87.25	88.72	86683
2021-06-25	88.90	90.32	88.53	89.35	1233689
2021-06-28	89.13	89.86	87.77	88.86	147319
2021-06-29	89.14	90.29	88.98	89.48	90654
2021-06-30	88.91	91.50	88.78	91.06	180629
2021-07-01	92.09	92.59	91.28	92.32	128917
2021-07-02	92.54	92.62	91.16	91.16	187881
2021-07-06	90.54	90.64	86.47	88.32	157263
2021-07-07	87.82	89.37	87.50	88.98	138829
2021-07-08	86.83	89.27	86.16	87.20	189501
2021-07-09	89.07	89.98	88.48	89.48	111365
2021-07-12	88.37	89.76	88.37	89.65	117607
2021-07-13	88.71	89.55	87.84	88.04	132877
2021-07-14	88.75	89.64	87.37	88.34	159245
2021-07-15	87.49	89.20	87.49	88.33	72240
2021-07-16	89.29	89.29	86.56	86.77	79061
2021-07-19	85.01	85.79	83.88	84.95	94225
2021-07-20	85.13	88.57	85.13	87.92	217751
2021-07-21	89.13	90.25	87.94	88.27	75519
2021-07-22	87.94	88.00	85.95	86.25	86021
2021-07-23	86.55	88.23	86.52	87.93	71827
2021-07-26	88.30	88.74	87.87	88.49	81956
2021-07-27	87.38	88.70	86.81	87.00	102702
2021-07-28	87.74	87.91	85.78	87.20	70604
2021-07-29	88.54	89.47	88.00	89.05	77641
2021-07-30	88.69	89.79	88.11	89.70	98678
2021-08-02	90.00	90.71	87.17	87.51	88218
2021-08-03	88.60	89.97	87.19	89.16	228166
2021-08-04	88.04	88.38	86.38	86.66	93117
2021-08-05	87.42	88.17	85.60	85.90	136879
2021-08-06	87.11	88.44	85.88	87.39	95372
2021-08-09	87.20	87.22	85.77	86.00	46577
2021-08-10	85.76	88.94	85.76	88.79	134308
2021-08-11	88.96	90.65	87.98	90.51	88361
2021-08-12	90.69	91.56	90.41	90.95	116574
2021-08-13	90.94	90.94	89.80	90.32	96130
2021-08-16	89.34	90.22	88.72	88.78	90489
2021-08-17	89.23	90.21	87.45	89.17	169775
2021-08-18	89.85	91.05	88.29	88.31	128711
2021-08-19	87.45	88.27	85.50	85.88	112474
2021-08-20	85.60	87.88	85.60	87.17	105550
2021-08-23	88.06	88.62	87.21	88.11	81422
2021-08-24	88.08	88.63	87.53	88.37	131375
2021-08-25	88.65	89.59	88.20	88.36	93991
2021-08-26	87.98	88.97	86.63	88.54	157429
2021-08-27	89.16	91.98	89.16	91.45	159527
2021-08-30	91.74	91.74	90.32	90.40	71217
2021-08-31	89.99	90.42	88.79	88.81	149795
2021-09-01	88.94	89.05	86.78	87.67	80618
2021-09-02	87.81	88.23	87.21	88.23	147769
2021-09-03	87.77	88.09	86.87	87.38	72854
2021-09-07	87.07	87.60	86.43	86.48	96875
2021-09-08	85.81	87.54	85.81	87.33	142436
2021-09-09	87.47	88.28	86.63	86.72	115101
2021-09-10	87.64	87.69	85.88	86.01	96839
2021-09-13	86.54	87.11	85.29	86.44	96719
2021-09-14	86.97	86.97	85.43	85.93	112651
2021-09-15	85.64	87.20	85.46	86.86	114815
2021-09-16	86.74	87.26	84.94	85.00	121518
2021-09-17	85.20	85.24	82.82	83.46	564789
2021-09-20	81.43	82.98	80.93	82.73	129469
2021-09-21	83.63	83.74	81.67	82.94	130628
2021-09-22	83.84	86.11	83.84	85.28	119373
2021-09-23	85.65	87.39	85.65	87.21	110354
2021-09-24	86.73	88.94	86.73	88.45	151793
2021-09-27	89.23	92.10	89.22	91.96	159058
2021-09-28	92.14	93.20	89.90	90.05	128534
2021-09-29	90.93	92.42	89.68	92.17	107630
2021-09-30	92.57	93.20	89.92	90.13	180131
2021-10-01	90.97	92.88	89.51	91.79	139340
2021-10-04	91.53	93.23	91.53	92.89	113301
2021-10-05	93.50	94.01	92.45	93.33	135756
2021-10-06	92.27	93.36	90.61	92.70	100951
2021-10-07	93.66	95.68	93.13	95.38	316104
2021-10-08	95.31	96.24	94.85	96.06	66890
2021-10-11	96.33	97.02	94.98	95.02	74901
2021-10-12	95.58	95.75	94.58	94.98	96706
2021-10-13	95.05	95.35	93.53	94.45	87225
2021-10-14	95.71	97.03	95.18	96.92	54893
2021-10-15	99.02	99.10	95.38	95.42	148773
2021-10-18	95.25	97.36	94.93	97.28	141978
2021-10-19	97.51	97.51	96.69	97.01	55566
2021-10-20	96.90	99.12	96.59	98.85	128374
2021-10-21	98.38	100.28	97.46	100.26	181220
2021-10-22	100.90	101.27	99.83	100.10	151322
2021-10-25	100.02	102.13	99.41	101.93	102475
2021-10-26	101.77	102.27	100.92	101.54	95541
2021-10-27	100.54	101.44	95.83	96.52	209740
2021-10-28	97.74	99.32	96.62	98.76	258074
2021-10-29	98.19	99.77	97.09	97.48	157207
2021-11-01	97.88	98.40	96.94	97.05	163867
2021-11-02	97.26	97.58	96.09	96.66	125927
2021-11-03	95.97	99.08	95.85	98.38	130180
2021-11-04	98.85	99.92	98.00	98.68	106859
2021-11-05	100.17	103.43	99.95	103.15	111161
2021-11-08	104.39	104.39	102.29	103.18	77763
2021-11-09	103.05	104.03	102.53	103.67	81425
2021-11-10	103.50	104.70	103.25	103.84	80895
2021-11-11	103.74	104.99	102.58	104.18	82528
2021-11-12	104.23	105.82	103.54	105.54	130946
2021-11-15	105.42	105.42	103.47	104.56	100548
2021-11-16	104.26	106.08	103.49	104.90	128450
2021-11-17	104.64	105.48	103.41	105.20	130177
2021-11-18	105.55	106.25	104.23	106.09	146742
2021-11-19	105.58	106.69	105.41	106.05	219689
2021-11-22	107.00	109.87	105.16	105.45	235638
2021-11-23	105.42	107.09	104.90	106.41	109172
2021-11-24	105.64	106.34	105.16	105.21	62129
2021-11-26	101.87	104.27	99.50	100.46	99697
2021-11-29	102.24	102.24	98.10	98.39	126545
2021-11-30	97.41	97.47	94.34	95.04	125001
2021-12-01	97.80	98.49	93.49	93.56	122301
2021-12-02	94.06	98.87	94.06	98.31	103152
2021-12-03	98.96	99.99	97.15	98.02	98093
2021-12-06	100.09	102.53	99.69	101.85	103232
2021-12-07	102.95	105.02	102.95	103.31	91356
2021-12-08	103.67	104.37	103.17	103.23	86090
2021-12-09	102.14	103.93	102.14	102.48	81185
2021-12-10	103.25	103.56	101.62	102.70	95347
2021-12-13	102.03	102.51	100.99	101.50	89101
2021-12-14	101.09	102.61	100.00	100.17	209159
2021-12-15	99.98	103.40	98.85	102.92	159513
2021-12-16	103.71	104.25	100.66	101.28	108399
2021-12-17	100.96	103.20	99.31	100.13	511828
2021-12-20	98.33	98.33	95.24	97.05	124299
2021-12-21	97.97	100.39	97.97	100.25	113276
2021-12-22	99.50	100.99	99.50	100.49	89632
2021-12-23	101.38	102.45	99.56	101.57	57673
2021-12-27	101.80	103.68	101.16	103.51	67546
2021-12-28	102.74	104.48	102.74	103.40	57742
2021-12-29	103.82	105.11	103.61	104.21	60146
2021-12-30	104.37	105.02	102.03	102.08	64617
2021-12-31	101.72	103.38	101.52	102.70	55135
2022-01-03	103.14	104.91	101.77	102.57	89855
2022-01-04	102.81	105.26	102.81	104.00	96030
2022-01-05	103.80	104.52	101.79	101.85	102845
2022-01-06	102.16	103.57	101.71	103.06	100243
2022-01-07	102.72	103.45	101.21	101.31	62258
2022-01-10	100.43	100.65	98.81	100.47	60617
2022-01-11	100.28	100.66	98.12	99.97	79235
2022-01-12	100.78	102.15	99.87	100.16	86463
2022-01-13	100.12	102.54	100.12	100.87	73684
2022-01-14	99.63	101.54	98.42	101.46	83880
2022-01-18	100.39	100.46	97.25	97.77	101336
2022-01-19	98.68	98.99	96.63	97.25	90468
2022-01-20	97.61	99.52	96.38	96.46	84682
2022-01-21	96.26	99.50	95.90	97.25	122282
2022-01-24	95.62	100.71	94.83	100.10	197777
2022-01-25	98.02	98.30	94.38	96.68	106166
2022-01-26	97.67	100.04	95.85	96.68	219525
2022-01-27	103.12	103.12	98.58	99.51	167774
2022-01-28	101.09	101.64	96.30	99.94	179700
2022-01-31	98.89	99.91	97.30	97.98	146411
2022-02-01	98.02	99.89	96.39	99.73	157746
2022-02-02	99.22	100.33	97.21	99.41	154369
2022-02-03	98.33	99.70	97.89	97.99	119611
2022-02-04	97.34	97.34	94.71	95.47	147156
2022-02-07	95.64	95.82	94.32	94.81	101309
2022-02-08	95.13	96.47	95.13	96.12	137479
2022-02-09	96.90	97.66	96.68	97.24	155622
2022-02-10	95.53	97.19	94.04	95.00	168653
2022-02-11	95.13	95.59	93.98	94.54	154013
2022-02-14	94.74	95.94	94.35	95.41	157424
2022-02-15	96.22	98.71	95.93	98.36	135695
2022-02-16	97.88	100.45	97.21	99.96	125569
2022-02-17	98.80	99.80	97.81	98.97	135439
2022-02-18	98.48	100.43	98.04	98.17	135716
2022-02-22	97.46	98.87	96.93	97.77	83637
2022-02-23	98.27	98.27	95.97	96.05	95058
2022-02-24	94.61	98.81	94.25	98.41	167644
2022-02-25	98.90	101.83	98.67	100.62	128436
2022-02-28	99.60	101.76	99.60	101.10	238702
2022-03-01	100.36	100.88	97.13	98.09	171842
2022-03-02	99.05	102.73	98.08	101.81	226727
2022-03-03	102.64	102.85	100.46	101.38	164622
2022-03-04	100.31	100.71	98.98	100.52	116892
2022-03-07	100.75	100.75	97.83	98.83	135491
2022-03-08	99.83	102.66	99.19	100.94	131832
2022-03-09	103.18	103.18	101.55	102.02	113619
2022-03-10	100.37	103.50	100.27	102.16	146435
2022-03-11	102.47	103.59	100.75	100.96	187066
2022-03-14	101.85	102.60	100.61	101.15	165485
2022-03-15	102.20	102.50	100.69	101.76	121981
2022-03-16	102.45	103.53	100.32	102.01	181728
2022-03-17	101.56	102.99	101.07	102.12	210744
2022-03-18	101.03	102.09	99.05	101.99	316441
2022-03-21	101.90	103.15	101.38	102.32	143259
2022-03-22	103.10	103.44	99.67	100.11	203300
2022-03-23	99.50	101.11	98.78	100.31	147515
2022-03-24	100.71	100.81	99.69	99.84	112382
2022-03-25	100.03	101.16	99.50	101.00	138113
2022-03-28	100.18	100.18	98.20	98.72	137319
2022-03-29	99.51	102.33	99.51	101.74	163143
2022-03-30	102.22	102.94	100.44	100.88	140095
2022-03-31	100.37	103.12	100.37	102.66	329668
2022-04-01	103.02	104.74	102.58	103.58	337209
2022-04-04	103.58	103.73	101.29	103.23	167738
2022-04-05	103.24	103.52	101.47	101.65	272956
2022-04-06	100.83	103.93	100.83	101.71	267836
2022-04-07	101.70	102.03	100.69	100.88	220310
2022-04-08	101.01	102.09	99.51	99.57	189171
2022-04-11	99.50	100.69	98.32	98.48	189657
2022-04-12	99.16	101.11	99.16	99.37	160831
2022-04-13	99.52	100.60	99.38	99.97	153352
2022-04-14	100.04	100.86	97.77	97.92	171556
2022-04-18	97.58	98.72	97.33	97.81	129779
2022-04-19	98.39	100.19	97.43	99.84	160439
2022-04-20	100.54	104.12	100.54	103.07	301599
2022-04-21	104.32	104.47	102.33	103.37	161127
2022-04-22	102.95	102.95	99.58	100.18	137871
2022-04-25	99.24	99.35	96.63	98.95	169365
2022-04-26	97.83	99.25	95.81	96.06	166375
2022-04-27	95.86	97.42	95.09	96.25	168331
2022-04-28	103.50	106.27	98.80	104.98	315732
2022-04-29	105.25	107.40	103.72	104.69	234160
2022-05-02	104.95	105.54	98.70	101.55	244409
2022-05-03	102.01	107.04	101.70	106.81	235112
2022-05-04	107.72	111.68	107.16	111.14	237991
2022-05-05	110.07	110.76	106.17	107.42	181061
2022-05-06	106.78	108.18	104.76	105.35	194192
2022-05-09	104.18	107.32	104.18	106.32	259737
2022-05-10	107.14	107.27	101.20	102.33	176346
2022-05-11	103.20	104.04	100.56	101.96	301215
2022-05-12	102.04	104.15	101.52	103.66	158877
2022-05-13	104.40	106.87	103.92	106.08	172761
2022-05-16	105.49	107.39	104.59	106.62	149055
2022-05-17	108.25	108.75	107.61	107.85	184674
2022-05-18	106.54	107.64	104.23	105.03	236522
2022-05-19	103.72	104.61	102.12	102.96	194795
2022-05-20	103.49	103.69	99.51	100.58	214614
2022-05-23	101.75	102.75	100.10	100.28	328739
2022-05-24	99.64	99.81	96.56	98.50	331546
2022-05-25	98.44	100.66	97.94	99.27	204731
2022-05-26	99.94	101.81	99.44	101.16	196581
2022-05-27	101.85	104.17	101.85	103.20	217145
2022-05-31	102.14	104.12	101.02	103.41	201202
2022-06-01	103.70	104.48	102.30	103.49	279836
2022-06-02	104.21	105.63	103.20	105.34	174541
2022-06-03	104.61	105.52	103.81	104.20	305844
2022-06-06	105.24	107.08	104.05	106.80	220305
2022-06-07	105.99	107.63	105.45	107.01	146107
2022-06-08	106.50	106.92	105.22	105.64	179808
2022-06-09	105.64	106.45	104.71	104.76	125094
2022-06-10	103.15	103.15	100.96	101.29	142954
2022-06-13	99.10	99.57	97.43	98.60	163542
2022-06-14	97.83	99.05	96.31	97.81	206782
2022-06-15	99.23	99.94	97.04	98.07	139785
2022-06-16	96.47	97.36	92.03	92.59	158506
2022-06-17	93.29	93.29	89.98	90.37	368492
2022-06-21	92.04	92.55	90.52	91.73	225320
2022-06-22	90.31	91.86	89.79	91.45	160190
2022-06-23	91.30	92.20	89.52	90.41	155202
2022-06-24	90.88	95.11	90.88	95.01	507622
2022-06-27	96.59	98.07	95.66	96.87	191110
2022-06-28	97.61	98.28	94.20	94.48	311504
2022-06-29	94.72	95.06	92.93	94.20	130010
2022-06-30	93.02	96.64	92.54	96.17	270358
2022-07-01	95.96	97.30	94.58	95.77	147555
2022-07-05	93.96	94.83	91.41	93.18	250292
2022-07-06	93.07	93.87	91.22	92.97	152355
2022-07-07	94.04	95.31	93.85	94.20	107459
2022-07-08	94.48	94.48	92.77	93.37	96892
2022-07-11	92.52	94.30	92.52	93.28	95058
2022-07-12	93.17	94.42	92.02	92.61	86255
2022-07-13	91.20	91.53	90.25	90.70	114711
2022-07-14	88.56	89.93	88.09	89.72	177562
2022-07-15	91.17	91.17	89.41	90.45	269358
2022-07-18	91.79	92.24	89.77	89.79	114538
2022-07-19	90.92	93.87	90.92	93.71	179131
2022-07-20	94.03	95.57	93.35	95.45	133826
2022-07-21	94.26	94.71	93.06	94.62	153933
2022-07-22	94.80	95.71	93.61	94.53	104736
2022-07-25	94.18	95.50	93.98	95.33	94295
2022-07-26	95.63	96.19	94.70	95.55	79466
2022-07-27	95.70	98.42	95.38	97.40	106948
2022-07-28	98.24	99.30	97.19	98.91	60663
2022-07-29	98.67	100.95	98.67	100.59	94112
2022-08-01	99.79	104.36	99.79	103.30	207433
2022-08-02	102.83	102.83	100.66	100.90	71797
2022-08-03	101.83	103.16	100.55	102.59	122509
2022-08-04	102.26	102.91	101.68	102.29	81156
2022-08-05	101.16	103.55	100.37	103.45	106916
2022-08-08	103.97	105.01	103.83	104.79	266863
2022-08-09	104.65	104.65	103.39	103.92	136381
2022-08-10	105.72	107.85	105.10	106.04	212056
2022-08-11	116.18	121.20	115.51	118.55	516855
2022-08-12	117.04	118.14	112.13	113.43	470983
2022-08-15	112.35	114.33	111.99	113.37	249142
2022-08-16	113.68	116.17	113.68	116.16	153063
2022-08-17	114.75	114.99	113.51	113.60	126086
2022-08-18	114.61	115.50	113.90	115.11	139565
2022-08-19	114.71	114.71	112.68	112.84	129288
2022-08-22	111.49	111.51	109.60	110.41	270195
2022-08-23	110.18	111.78	110.18	111.43	106625
2022-08-24	110.72	112.23	110.72	111.76	101052
2022-08-25	112.55	113.64	111.90	112.99	80398
2022-08-26	112.88	112.88	108.56	108.99	86558
2022-08-29	108.40	109.06	107.83	108.72	98435
2022-08-30	108.56	108.56	106.00	106.41	104457
2022-08-31	106.94	107.19	105.32	106.02	151239
2022-09-01	106.22	106.22	104.06	104.73	119321
2022-09-02	106.13	106.83	104.19	104.96	89128
2022-09-06	104.88	106.00	102.95	104.61	121377
2022-09-07	104.75	106.68	103.60	106.23	96764
2022-09-08	105.44	108.16	104.92	107.81	132007
2022-09-09	108.39	110.20	108.17	108.92	133656
2022-09-12	110.08	111.18	109.43	110.93	128944
2022-09-13	108.28	108.29	104.09	104.62	109694
2022-09-14	104.61	105.64	104.06	105.23	141124
2022-09-15	104.28	105.73	103.53	105.00	115557
2022-09-16	103.82	105.00	102.65	104.45	367235
2022-09-19	103.41	106.32	103.41	105.62	126007
2022-09-20	104.59	105.37	103.06	104.62	150742
2022-09-21	105.78	107.30	103.45	103.52	101282
2022-09-22	103.24	103.24	101.37	101.90	122121
2022-09-23	100.66	101.45	98.85	99.86	283771
2022-09-26	99.66	100.52	96.43	96.53	294331
2022-09-27	97.91	99.07	96.57	98.60	174139
2022-09-28	98.69	100.70	97.27	99.70	183000
2022-09-29	98.81	100.85	98.49	100.66	169644
2022-09-30	100.65	104.45	100.08	102.78	357145
2022-10-03	103.91	107.05	103.29	105.76	289499
2022-10-04	107.35	109.96	107.35	109.74	238127
2022-10-05	108.08	112.40	108.08	110.96	270995
2022-10-06	110.38	112.75	110.02	110.26	165751
2022-10-07	109.17	109.50	107.00	107.90	199905
2022-10-10	108.58	110.24	107.86	109.48	134562
2022-10-11	109.26	110.69	108.34	109.19	171885
2022-10-12	109.22	109.22	106.85	106.86	120433
2022-10-13	105.70	110.78	104.51	110.51	212722
2022-10-14	110.95	111.00	106.95	107.24	105068
2022-10-17	109.50	112.12	109.50	111.52	180833
2022-10-18	113.71	115.09	111.38	112.25	183312
2022-10-19	111.60	111.86	109.66	111.49	140129
2022-10-20	110.94	111.48	107.63	108.22	144795
2022-10-21	108.42	112.00	108.42	111.52	93018
2022-10-24	112.00	115.32	112.00	115.15	212538
2022-10-25	114.68	117.21	114.68	116.13	207670
2022-10-26	117.28	117.59	114.59	116.78	238720
2022-10-27	122.18	124.96	117.80	121.17	393581
2022-10-28	122.96	127.37	121.01	126.90	311989
2022-10-31	125.28	126.48	123.96	124.38	258299
2022-11-01	124.50	130.34	124.50	129.72	264327
2022-11-02	129.08	130.47	124.20	125.12	255279
2022-11-03	123.08	126.71	122.49	125.07	263798
2022-11-04	126.11	128.07	124.36	125.72	127943
2022-11-07	126.73	127.29	125.55	127.14	72469
2022-11-08	128.24	128.43	124.27	125.71	161056
2022-11-09	124.93	127.48	124.93	125.41	121059
2022-11-10	129.99	130.31	127.32	128.39	137927
2022-11-11	128.39	129.74	126.54	126.49	120643
2022-11-14	125.81	128.07	125.67	126.27	119549
2022-11-15	127.25	131.01	126.24	130.04	208345
2022-11-16	130.10	131.06	128.20	128.92	99655
2022-11-17	128.03	128.83	125.67	128.83	162685
2022-11-18	130.88	131.55	127.50	129.46	267712
2022-11-21	129.94	130.74	128.54	130.08	121235
2022-11-22	131.46	132.43	130.46	130.73	232996
2022-11-23	130.77	131.88	130.09	130.70	138617
2022-11-25	131.32	132.72	130.74	131.91	50741
2022-11-28	131.19	131.59	129.04	129.92	93486
2022-11-29	129.72	130.83	128.99	129.32	121235
2022-11-30	129.10	132.63	127.09	132.49	273850
2022-12-01	133.47	133.74	131.24	132.09	95155
2022-12-02	130.40	133.35	130.23	131.47	132794
2022-12-05	129.85	129.85	126.25	128.40	165080
2022-12-06	129.27	129.27	125.24	126.36	153905
2022-12-07	126.87	127.73	125.64	125.81	147940
2022-12-08	127.01	128.36	126.45	128.08	125000
2022-12-09	127.51	128.32	127.23	127.53	128822
2022-12-12	127.89	128.88	126.90	128.41	198060
2022-12-13	131.44	131.66	128.40	128.88	237544
2022-12-14	129.53	130.90	127.37	127.71	213980
2022-12-15	126.69	126.69	123.10	124.32	190280
2022-12-16	122.71	124.16	121.31	123.36	1048345
2022-12-19	123.64	124.49	122.95	123.66	162740
2022-12-20	124.08	126.56	123.62	125.75	162559
2022-12-21	127.04	127.27	125.99	126.93	102101
2022-12-22	126.06	126.06	123.53	125.51	148269
2022-12-23	125.16	126.63	124.88	126.33	72978
2022-12-27	127.37	128.21	126.91	127.34	97865
2022-12-28	127.50	128.35	124.76	124.81	83598
2022-12-29	125.91	127.51	125.46	126.92	83342
2022-12-30	125.93	126.93	124.92	126.03	108011
2023-01-03	126.30	126.81	123.78	124.92	177447
2023-01-04	124.84	125.96	123.77	124.52	168638
2023-01-05	124.46	124.46	116.94	117.28	236275
2023-01-06	119.00	123.50	118.73	120.63	225917
2023-01-09	121.14	122.44	119.99	121.86	180426
2023-01-10	122.05	122.53	119.75	122.14	161409
2023-01-11	122.66	124.14	122.41	124.01	98144
2023-01-12	124.97	125.02	122.97	124.70	130130
2023-01-13	123.98	126.33	123.36	126.08	157597
2023-01-17	126.75	127.03	124.44	124.66	170746
2023-01-18	124.78	127.49	123.30	123.31	225880
2023-01-19	123.64	124.58	120.55	120.59	203971
2023-01-20	121.48	122.60	120.32	122.29	217030
2023-01-23	122.33	123.93	120.94	122.09	165578
2023-01-24	121.02	123.00	119.91	122.28	118100
2023-01-25	122.22	123.09	120.54	122.49	182867
2023-01-26	132.00	139.89	132.00	136.40	567987
2023-01-27	137.75	140.55	136.65	140.31	350751
2023-01-30	140.32	142.46	136.64	137.23	300906
2023-01-31	138.35	143.37	138.22	143.21	307885
2023-02-01	142.70	147.41	142.70	145.72	291567
2023-02-02	147.23	149.42	145.72	145.91	336698
2023-02-03	145.49	148.59	144.90	145.11	460962
2023-02-06	144.87	146.07	143.14	144.75	303405
2023-02-07	143.43	147.83	143.43	146.69	311905
2023-02-08	145.47	146.30	143.35	143.78	135661
2023-02-09	144.96	144.96	142.04	142.51	106183
2023-02-10	141.68	141.88	140.65	140.87	168104
2023-02-13	140.91	144.02	140.51	143.26	111693
2023-02-14	142.50	143.80	141.55	142.29	216371
2023-02-15	141.17	143.40	141.17	142.20	167561
2023-02-16	140.51	143.13	140.51	141.38	231329
2023-02-17	142.19	145.77	142.19	144.59	277673
2023-02-21	142.66	144.10	140.19	140.34	333514
2023-02-22	140.24	141.91	139.13	139.63	273637
2023-02-23	140.30	141.64	138.59	139.64	151653
2023-02-24	138.15	139.59	137.30	138.85	125325
2023-02-27	140.35	142.31	140.35	142.01	275035
2023-02-28	141.81	144.95	141.81	142.86	334231
2023-03-01	142.42	145.02	142.42	143.98	286254
2023-03-02	142.98	142.98	141.32	141.95	256072
2023-03-03	142.55	144.42	141.33	144.35	264468
2023-03-06	144.11	145.25	142.67	143.74	305311
2023-03-07	143.65	143.79	140.65	141.68	201846
2023-03-08	141.93	142.83	140.67	141.93	243006
2023-03-09	142.57	143.19	141.34	142.00	240530
2023-03-10	141.72	141.72	137.92	138.80	416733
2023-03-13	136.30	137.70	133.96	134.44	310790
2023-03-14	137.68	139.10	135.71	137.39	295756
2023-03-15	133.95	134.56	131.36	133.58	239398
2023-03-16	131.90	135.86	131.82	134.32	205177
2023-03-17	135.72	135.72	131.17	132.23	624810
2023-03-20	133.88	136.61	133.88	133.95	222532
2023-03-21	136.70	137.50	135.30	137.12	245581
2023-03-22	136.83	137.23	132.59	132.81	186131
2023-03-23	133.11	135.46	130.99	132.18	186428
2023-03-24	130.92	133.19	129.44	132.89	105595
2023-03-27	134.60	137.39	134.21	136.90	194718
2023-03-28	136.77	139.19	136.77	138.39	180639
2023-03-29	139.56	139.92	138.09	139.37	136765
2023-03-30	140.26	140.81	138.04	138.23	90890
2023-03-31	139.07	142.61	139.07	142.13	282377
2023-04-03	141.84	142.61	139.93	142.16	170110
2023-04-04	142.87	142.87	134.37	135.54	164106
2023-04-05	134.35	134.68	130.95	132.96	158541
2023-04-06	133.00	133.21	128.79	129.00	358915
2023-04-10	128.23	132.57	128.00	132.27	235634
2023-04-11	132.90	134.25	132.38	132.71	157555
2023-04-12	134.09	135.83	133.29	134.71	142365
2023-04-13	134.56	134.59	131.66	134.33	206088
2023-04-14	135.24	137.45	133.06	134.52	161967
2023-04-17	135.19	136.67	135.05	136.65	107290
2023-04-18	137.40	138.43	135.85	137.07	93350
2023-04-19	135.44	136.99	134.76	136.95	150288
2023-04-20	136.64	139.02	136.16	138.29	138643
2023-04-21	138.79	138.82	136.82	138.65	142978
2023-04-24	138.70	139.31	136.76	136.85	155648
2023-04-25	136.06	136.99	135.18	135.33	156621
2023-04-26	133.70	135.33	131.42	131.58	322215
2023-04-27	133.20	136.70	131.72	135.91	208137
2023-04-28	136.74	138.60	134.74	135.66	217789
2023-05-01	135.50	136.82	132.18	132.60	184270
2023-05-02	132.25	133.22	130.66	132.75	285259
2023-05-03	133.39	136.16	132.65	133.16	158865
2023-05-04	131.60	131.60	127.19	127.79	143753
2023-05-05	129.85	131.54	129.24	129.67	179681
2023-05-08	129.87	130.69	128.30	129.29	126455
2023-05-09	128.73	129.72	128.22	129.04	125556
2023-05-10	130.68	131.67	126.81	128.72	127335
2023-05-11	127.13	127.92	126.57	127.36	135500
2023-05-12	127.46	129.53	127.46	129.19	133430
2023-05-15	129.29	130.64	128.40	129.55	170930
2023-05-16	128.78	128.78	126.72	127.35	151548
2023-05-17	128.28	130.37	127.88	129.35	263557
2023-05-18	129.30	130.90	128.72	130.15	145623
2023-05-19	131.70	131.70	128.72	129.17	190142
2023-05-22	129.90	130.75	128.08	129.28	130898
2023-05-23	128.34	129.20	126.56	126.62	189249
2023-05-24	126.30	126.30	124.47	126.06	212194
2023-05-25	126.27	126.74	125.18	125.40	147040
2023-05-26	125.78	128.37	125.75	128.09	172275
2023-05-30	128.52	129.44	127.34	128.01	290832
2023-05-31	127.54	127.54	122.24	122.96	267000
2023-06-01	123.17	125.36	122.32	123.95	207071
2023-06-02	126.09	132.89	126.09	132.70	191783
2023-06-05	131.59	130.77	126.56	132.70	208332
2023-06-06	128.32	132.96	128.32	132.02	164766
2023-06-07	133.05	135.97	132.34	135.40	204091
2023-06-08	134.63	135.94	133.43	135.34	122692
2023-06-09	134.28	135.33	133.35	134.74	106327
2023-06-12	134.40	137.40	134.30	135.76	156142
2023-06-13	136.20	139.55	136.20	138.09	178427
2023-06-14	138.31	138.37	134.13	134.95	176081
2023-06-15	134.64	136.59	134.12	136.57	147148
2023-06-16	137.64	137.64	134.52	136.41	477944
2023-06-20	135.71	136.97	134.74	135.21	143412
2023-06-21	135.06	139.37	134.83	138.36	201561
2023-06-22	138.36	138.87	135.93	138.26	174855
2023-06-23	136.68	138.82	136.68	137.02	377998
2023-06-26	137.02	141.49	137.02	140.02	189585
2023-06-27	140.83	143.52	140.08	142.57	144291
2023-06-28	142.96	143.39	141.06	142.14	98210
2023-06-29	141.49	144.19	141.49	144.06	88165
2023-06-30	145.28	145.45	143.84	144.83	135938
2023-07-03	144.56	145.45	144.14	145.02	41275
2023-07-05	143.61	144.36	142.11	142.95	233046
2023-07-06	142.10	142.89	140.32	142.35	95997
2023-07-07	142.61	145.17	142.44	143.54	178353
2023-07-10	143.10	146.55	143.10	146.32	108111
2023-07-11	146.67	148.28	146.33	147.62	127431
2023-07-12	149.48	150.07	146.44	146.50	223979
2023-07-13	146.71	147.07	143.90	144.26	127831
2023-07-14	143.48	144.94	141.75	144.34	125366
2023-07-17	144.47	145.73	143.71	144.91	100078
2023-07-18	145.32	146.84	144.82	146.44	76306
2023-07-19	145.94	146.82	144.43	146.13	167830
2023-07-20	146.70	146.70	144.37	144.60	96839
2023-07-21	145.22	146.00	143.14	143.34	129316
2023-07-24	144.33	145.26	142.58	143.53	129635
2023-07-25	142.50	145.27	142.50	145.02	100040
2023-07-26	144.99	145.64	143.43	144.00	74411
2023-07-27	144.50	144.50	141.68	142.61	257144
2023-07-28	143.63	144.18	142.79	143.34	94293
2023-07-31	144.23	145.23	143.71	144.99	161742
2023-08-01	144.95	146.80	143.92	146.75	111968
2023-08-02	145.26	147.26	144.72	144.74	112893
2023-08-03	144.48	144.48	140.40	143.21	203816
2023-08-04	144.07	144.31	141.06	141.30	193018
2023-08-07	140.87	143.08	140.63	142.54	420346
2023-08-08	141.96	143.14	138.38	142.92	192656
2023-08-09	142.75	143.67	141.55	141.96	153621
2023-08-10	148.86	156.53	148.86	151.52	379773
2023-08-11	151.18	155.39	151.18	152.25	286148
2023-08-14	151.71	154.81	150.83	154.80	245266
2023-08-15	154.00	154.00	150.49	152.48	243457
2023-08-16	152.02	153.31	148.17	148.26	231563
2023-08-17	147.27	148.25	143.62	143.86	185894
2023-08-18	142.66	147.83	142.66	147.40	283622
2023-08-21	147.40	148.07	144.91	146.58	140276
2023-08-22	147.17	149.57	146.32	148.92	159897
2023-08-23	149.29	152.43	148.98	152.00	139180
2023-08-24	151.24	153.40	151.23	153.02	233586
2023-08-25	154.00	155.29	152.29	153.98	310539
2023-08-28	154.14	155.67	153.80	153.94	235332
2023-08-29	153.76	155.34	153.10	154.38	248396
2023-08-30	153.95	156.19	153.90	154.58	370652
2023-08-31	154.56	156.74	154.16	154.37	153377
2023-09-01	155.68	157.56	155.06	157.08	209164
2023-09-05	155.94	156.19	153.38	155.29	331581
2023-09-06	155.56	157.99	155.25	157.48	249082
2023-09-07	158.67	159.93	155.01	159.20	256324
2023-09-08	158.38	159.91	156.28	157.42	208390
2023-09-11	158.58	162.03	157.96	161.50	358108
2023-09-12	160.94	162.67	158.71	159.67	221882
2023-09-13	159.29	159.51	155.34	156.30	214010
2023-09-14	157.71	159.11	156.43	157.53	215359
2023-09-15	157.01	157.84	155.36	156.97	694456
2023-09-18	156.66	157.78	155.76	155.84	146539
2023-09-19	156.62	156.68	154.37	154.56	112173
2023-09-20	155.60	156.87	153.18	153.51	110694
2023-09-21	153.02	154.45	152.75	153.90	241959
2023-09-22	154.14	157.03	153.76	154.89	374912
2023-09-25	154.45	156.91	154.45	155.69	249841
2023-09-26	154.90	155.91	153.91	155.10	363139
2023-09-27	156.50	158.23	154.47	156.10	302728
2023-09-28	155.89	159.53	155.89	157.69	319015
2023-09-29	158.70	158.78	154.24	154.61	200459
2023-10-02	154.20	155.22	153.34	154.58	360022
2023-10-03	154.24	155.24	152.73	154.23	228306
2023-10-04	154.10	154.88	152.49	154.61	158197
2023-10-05	154.64	157.62	153.61	154.53	271041
2023-10-06	153.85	157.85	153.02	156.33	279821
2023-10-09	155.74	158.74	154.74	158.22	130862
2023-10-10	160.13	160.62	158.01	158.03	264118
2023-10-11	158.34	161.27	158.21	161.07	216730
2023-10-12	161.57	163.61	160.14	161.65	318787
2023-10-13	162.51	162.51	159.00	159.43	232935
2023-10-16	161.34	162.43	159.55	161.02	151940
2023-10-17	160.64	164.82	160.64	163.47	176856
2023-10-18	162.16	163.32	159.26	159.74	178062
2023-10-19	159.35	160.80	155.76	156.16	169481
2023-10-20	156.42	157.06	153.19	153.86	258701
2023-10-23	153.86	155.32	153.00	153.62	274958
2023-10-24	155.15	155.66	153.07	153.68	192244
2023-10-25	153.20	154.68	151.82	152.24	355303
2023-10-26	153.03	158.33	151.00	154.97	267677
2023-10-27	154.90	157.36	150.07	150.75	270233
2023-10-30	152.34	152.99	149.59	151.46	233768
2023-10-31	152.14	153.61	150.64	153.51	194333
2023-11-01	153.21	155.41	152.45	155.27	258883
2023-11-02	157.00	158.00	153.13	154.87	183389
2023-11-03	157.38	159.39	155.73	157.10	200103
2023-11-06	157.00	158.29	155.25	157.64	172847
2023-11-07	157.06	158.87	156.14	157.99	238862
2023-11-08	158.88	159.76	157.93	159.04	312053
2023-11-09	160.00	160.00	156.81	157.47	165401
2023-11-10	158.35	162.47	158.17	162.19	200444
2023-11-13	162.12	162.36	160.48	161.01	150963
2023-11-14	164.64	167.53	164.46	167.08	194488
2023-11-15	166.84	167.94	162.79	163.07	253792
2023-11-16	163.68	164.43	160.31	161.50	269653
2023-11-17	161.85	164.03	161.85	163.12	219837
2023-11-20	163.61	163.86	161.41	162.68	286199
2023-11-21	162.17	162.62	160.67	160.70	124438
2023-11-22	161.59	162.76	161.05	161.88	179267
2023-11-24	161.88	163.71	161.88	163.58	100682
2023-11-27	163.57	164.68	162.64	163.65	158102
2023-11-28	162.88	163.41	157.35	157.81	185392
2023-11-29	158.95	159.82	155.47	156.17	280052
2023-11-30	156.56	160.37	156.50	160.07	312887
2023-12-01	159.73	165.99	159.73	165.72	274724
2023-12-04	165.72	168.60	165.44	168.38	237576
2023-12-05	168.08	168.08	163.20	164.74	187965
2023-12-06	166.04	167.56	162.55	163.92	190295
2023-12-07	163.70	164.53	162.19	164.18	143611
2023-12-08	164.68	165.92	163.72	165.18	107481
2023-12-11	165.00	167.15	165.00	166.47	151999
2023-12-12	166.57	168.54	165.37	167.54	149089
2023-12-13	167.74	170.81	166.04	169.72	198398
2023-12-14	174.48	175.20	172.30	173.84	237691
2023-12-15	174.73	175.00	170.72	172.88	431768
2023-12-18	173.83	175.02	172.30	173.46	192426
2023-12-19	173.83	175.68	173.09	173.77	177036
2023-12-20	174.22	175.49	170.84	171.09	241568
2023-12-21	172.84	173.67	170.91	171.97	229772
2023-12-22	172.44	174.46	172.14	173.44	196047
2023-12-26	174.26	175.30	173.82	174.69	103789
2023-12-27	174.91	176.44	173.79	174.37	203206
2023-12-28	173.05	174.70	172.70	174.16	145655
2023-12-29	173.55	174.27	172.53	172.69	132338
2024-01-02	171.05	172.80	169.37	170.36	128860
2024-01-03	169.50	169.50	166.00	166.64	174843
2024-01-04	167.77	167.94	166.07	166.60	132814
2024-01-05	165.73	167.30	164.47	164.89	151198
2024-01-08	165.23	167.46	164.45	167.24	118798
2024-01-09	165.08	165.99	163.50	165.96	143353
2024-01-10	165.77	167.00	165.55	166.89	103604
2024-01-11	166.57	168.87	165.39	168.62	156747
2024-01-12	170.50	170.50	167.70	169.29	116622
2024-01-16	168.66	168.92	167.35	168.12	123964
2024-01-17	166.37	168.11	166.37	167.33	126963
2024-01-18	168.64	172.89	168.64	172.67	201788
2024-01-19	173.12	175.33	170.94	175.00	221039
2024-01-22	176.91	178.17	176.52	177.09	215969
2024-01-23	178.78	178.96	175.83	176.91	164222
2024-01-24	177.82	177.82	174.79	175.50	233778
2024-01-25	179.72	182.96	173.73	176.45	487409
2024-01-26	177.37	179.94	176.89	177.09	295091
2024-01-29	177.37	179.40	177.09	178.96	197195
2024-01-30	178.77	182.23	178.66	182.10	178130
2024-01-31	182.68	182.81	176.32	176.46	222920
2024-02-01	177.44	182.05	176.87	181.67	202740
2024-02-02	180.00	184.22	180.00	182.93	161736
2024-02-05	180.51	181.26	178.62	179.41	210826
2024-02-06	182.04	184.68	179.90	180.69	261852
2024-02-07	181.63	183.52	181.27	183.27	185430
2024-02-08	183.52	184.74	180.87	184.55	327652
2024-02-09	184.55	188.49	184.24	187.93	181034
2024-02-12	188.00	189.48	187.11	187.12	170358
2024-02-13	182.16	184.00	180.00	181.71	257325
2024-02-14	183.43	186.93	182.60	186.35	228964
2024-02-15	187.70	189.27	185.68	188.84	202779
2024-02-16	188.62	190.62	187.54	189.04	204003
2024-02-20	186.73	187.86	186.04	186.54	288322
2024-02-21	186.85	187.39	184.47	186.28	164145
2024-02-22	187.83	188.94	186.35	187.87	167002
2024-02-23	188.53	189.32	187.18	188.59	110542
2024-02-26	187.92	188.88	186.93	187.64	133741
2024-02-27	188.84	189.99	187.85	188.82	155160
2024-02-28	187.91	191.46	187.10	190.93	159428
2024-02-29	191.13	191.99	189.47	189.89	229202
2024-03-01	190.67	194.28	190.38	192.37	251161
2024-03-04	183.75	190.57	183.75	186.29	613924
2024-03-05	185.55	186.03	180.39	182.30	492400
2024-03-06	183.33	185.28	182.76	183.95	275243
2024-03-07	184.50	186.11	183.52	185.15	289926
2024-03-08	185.73	188.84	184.83	185.01	397084
2024-03-11	184.30	184.31	180.52	182.62	225677
2024-03-12	183.78	185.59	182.70	185.26	282954
2024-03-13	185.88	186.38	184.07	185.65	280400
2024-03-14	186.77	187.59	185.02	187.04	327492
2024-03-15	186.32	189.64	186.03	189.48	7231301
2024-03-18	190.21	194.37	190.21	192.69	664255
2024-03-19	192.97	195.03	192.05	194.69	447578
2024-03-20	194.61	197.36	193.73	196.80	388310
2024-03-21	197.82	201.29	197.74	201.01	331200
2024-03-22	201.76	201.76	197.00	197.19	367679
2024-03-25	197.20	197.96	195.09	195.09	213465
2024-03-26	195.01	197.14	195.01	195.52	527072
2024-03-27	196.76	198.08	196.67	197.88	278547
2024-03-28	197.88	198.33	196.67	197.55	304328
2024-04-01	198.20	198.78	194.17	195.38	313793
2024-04-02	194.34	194.47	191.60	192.39	320604
2024-04-03	193.30	196.92	193.30	195.25	291651
2024-04-04	196.78	197.94	193.75	194.26	198121
2024-04-05	194.56	196.98	194.33	196.12	195047
2024-04-08	197.69	198.56	196.50	196.83	152110
2024-04-09	197.23	198.67	193.40	195.75	159707
2024-04-10	192.49	196.15	191.79	192.32	264047
2024-04-11	192.22	192.86	190.22	192.73	183591
2024-04-12	191.19	192.07	189.52	191.09	210567
2024-04-15	193.08	193.08	187.84	189.24	225979
2024-04-16	188.15	189.07	186.27	187.88	218898
2024-04-17	189.20	189.91	183.96	184.40	267792
2024-04-18	185.36	187.17	183.72	183.99	221642
2024-04-19	184.15	185.82	182.04	183.45	269561
2024-04-22	184.51	185.18	183.36	183.60	283406
2024-04-23	185.06	186.82	184.93	186.31	277401
2024-04-24	185.87	187.67	184.65	186.09	288876
2024-04-25	185.00	186.00	177.68	178.94	557312
2024-04-26	178.93	181.01	177.77	180.89	448122
2024-04-29	181.89	185.05	180.76	184.73	318716
2024-04-30	184.16	184.16	181.63	183.25	386385
2024-05-01	183.54	183.91	180.35	180.63	324972
2024-05-02	182.42	184.89	180.94	184.63	290070
2024-05-03	187.28	187.98	184.78	185.98	233909
2024-05-06	187.89	190.49	187.89	189.64	443938
2024-05-07	190.20	194.43	190.20	193.82	336667
2024-05-08	192.76	194.33	191.80	193.87	348793
2024-05-09	194.59	196.68	193.94	196.52	153725
2024-05-10	197.69	198.10	196.10	197.33	146311
2024-05-13	198.61	198.67	194.92	194.74	132872
2024-05-14	196.47	196.47	194.40	195.72	122431
2024-05-15	196.92	199.86	196.60	199.78	157015
2024-05-16	199.00	200.00	196.37	196.86	170400
2024-05-17	197.32	197.63	195.17	196.99	149201
2024-05-20	197.00	201.66	196.71	200.99	200481
2024-05-21	200.18	201.09	198.50	201.08	302041
2024-05-22	200.00	201.08	197.87	199.07	165358
2024-05-23	199.92	199.92	194.22	195.56	396232
2024-05-24	196.57	196.57	194.03	195.72	289854
2024-05-28	198.32	198.45	193.53	195.86	236105
2024-05-29	193.04	193.82	189.95	190.47	164888
2024-05-30	190.89	193.00	190.46	191.49	165108
2024-05-31	191.95	193.62	189.23	193.00	339733
2024-06-03	193.97	194.16	185.60	187.04	264572
2024-06-04	186.55	186.85	183.66	186.33	301073
2024-06-05	188.16	190.44	187.13	190.04	217278
2024-06-06	188.82	189.73	186.77	187.76	169959
2024-06-07	187.33	188.99	186.85	187.16	162932
2024-06-10	185.90	188.18	185.70	187.34	240719
2024-06-11	186.67	187.65	185.06	187.07	186236
2024-06-12	191.09	195.15	190.31	190.49	214485
2024-06-13	189.19	190.52	187.17	190.48	159943
2024-06-14	186.95	188.83	181.35	184.09	242674
2024-06-17	183.53	187.00	183.53	185.12	355367
2024-06-18	184.95	188.53	184.95	188.06	303557
2024-06-20	187.72	190.12	186.64	187.53	220057
2024-06-21	186.83	188.65	184.98	188.57	638691
2024-06-24	188.88	192.05	187.35	190.66	196068
2024-06-25	190.20	191.78	188.13	191.56	247519
2024-06-26	190.31	192.15	189.63	191.66	359888
2024-06-27	192.34	193.36	191.51	192.96	221675
2024-06-28	194.02	195.51	192.66	194.00	441029
2024-07-01	194.76	195.58	190.00	190.25	295653
2024-07-02	190.20	192.75	189.38	191.93	183874
2024-07-03	192.54	193.31	191.28	191.35	100168
2024-07-05	190.74	191.00	189.29	189.44	170291
2024-07-08	190.36	191.94	188.37	188.68	350023
2024-07-09	188.10	188.67	183.51	183.80	445968
2024-07-10	184.10	186.98	182.21	185.89	325166
2024-07-11	190.00	192.94	189.12	191.21	235876
2024-07-12	194.79	195.74	193.37	193.55	266699
2024-07-15	195.47	203.05	194.65	201.27	279794
2024-07-16	204.49	212.13	204.31	210.71	430930
2024-07-17	209.38	211.72	207.03	208.73	374906
2024-07-18	207.81	212.19	206.59	207.55	251642
2024-07-19	208.03	208.24	201.75	203.78	410437
2024-07-22	205.73	207.40	202.14	207.14	303535
2024-07-23	206.27	210.45	206.27	209.48	201087
2024-07-24	208.06	210.48	204.62	204.69	212418
2024-07-25	205.88	212.18	205.88	209.66	253657
2024-07-26	213.15	216.32	211.45	215.01	264841
2024-07-29	215.67	217.02	214.46	216.28	249418
2024-07-30	217.06	218.23	215.85	216.86	221634
2024-07-31	218.64	223.15	216.86	218.19	333084
2024-08-01	217.50	219.19	204.02	205.83	380574
2024-08-02	198.95	201.32	196.01	199.22	321201
2024-08-05	190.12	197.89	188.71	192.59	360375
2024-08-06	192.85	198.92	191.42	196.06	247358
2024-08-07	198.58	199.45	192.65	192.89	209447
2024-08-08	195.91	197.69	193.50	196.76	251682
2024-08-09	196.76	197.69	194.01	197.00	333104
2024-08-12	197.00	197.00	193.20	193.91	163272
2024-08-13	195.99	197.67	193.90	197.43	163684
2024-08-14	198.41	199.57	196.25	198.55	243102
2024-08-15	193.07	202.72	189.18	200.03	373086
2024-08-16	199.91	203.09	198.28	201.56	378837
2024-08-19	201.79	202.50	198.40	199.13	230363
2024-08-20	198.84	199.93	197.45	199.46	256800
2024-08-21	200.61	205.07	200.53	204.51	266072
2024-08-22	204.71	205.80	202.39	202.74	220637
2024-08-23	203.71	210.79	203.71	207.95	368836
2024-08-26	210.18	212.62	207.09	207.32	221293
2024-08-27	206.12	208.07	204.35	204.45	158436
2024-08-28	204.45	205.85	203.01	203.62	204495
2024-08-29	204.83	207.68	201.75	203.43	445302
2024-08-30	204.21	206.46	203.06	205.12	263534
2024-09-03	203.40	205.12	198.37	198.55	238913
2024-09-04	199.72	200.00	197.24	198.41	211525
2024-09-05	197.79	197.79	194.21	195.47	228012
2024-09-06	196.04	198.46	193.32	193.61	206023
2024-09-09	194.93	198.48	194.03	197.24	278628
2024-09-10	197.56	198.18	195.28	197.78	152593
2024-09-11	197.12	198.31	191.31	197.44	180653
2024-09-12	198.57	202.44	196.71	202.02	190365
2024-09-13	203.83	205.54	202.94	203.98	164142
2024-09-16	205.58	209.23	205.05	208.81	203683
2024-09-17	210.67	214.83	210.65	213.47	234127
2024-09-18	214.56	220.61	214.23	214.87	280404
2024-09-19	220.67	224.36	216.62	224.05	398138
2024-09-20	223.29	223.29	218.54	218.77	737542
2024-09-23	222.28	226.23	221.10	224.77	264618
2024-09-24	223.20	225.65	222.36	222.46	191334
2024-09-25	223.67	223.67	219.61	220.20	178303
2024-09-26	223.24	224.24	221.74	221.92	124737
2024-09-27	223.55	226.31	222.29	223.06	253524
2024-09-30	222.03	223.95	220.52	223.13	248020
2024-10-01	222.56	223.81	218.93	223.43	161041
2024-10-02	223.17	224.83	221.69	222.15	144663
2024-10-03	221.80	221.80	218.92	220.98	136834
2024-10-04	224.82	224.82	219.91	221.86	186934
2024-10-07	219.37	222.30	219.32	221.03	183933
2024-10-08	222.41	223.38	219.74	220.14	258818
2024-10-09	220.15	223.55	220.15	221.88	181733
2024-10-10	218.75	220.42	218.12	220.05	159495
2024-10-11	220.99	226.53	220.99	226.18	107829
2024-10-14	226.59	228.20	225.10	227.85	95841
2024-10-15	226.99	230.48	225.25	227.18	144202
2024-10-16	231.79	234.60	231.23	234.39	236466
2024-10-17	233.25	235.61	232.29	235.15	181975
2024-10-18	235.54	235.75	231.87	232.07	232450
2024-10-21	232.12	232.79	228.72	229.98	118373
2024-10-22	230.01	230.36	225.75	226.23	238577
2024-10-23	224.10	226.86	222.45	223.82	392173
2024-10-24	232.00	240.45	229.42	231.97	641928
2024-10-25	234.34	234.82	230.33	231.30	302580
2024-10-28	234.02	234.02	231.46	233.39	172454
2024-10-29	232.09	236.02	230.57	235.40	180904
2024-10-30	235.22	238.81	235.22	236.21	192706
2024-10-31	236.00	237.22	231.54	231.59	229262
2024-11-01	232.83	234.31	231.21	231.50	145438
2024-11-04	230.32	235.07	230.32	232.66	175070
2024-11-05	230.81	236.82	230.81	236.20	131649
2024-11-06	259.65	269.05	255.86	268.64	650148
2024-11-07	267.42	268.09	263.67	265.01	409336
2024-11-08	266.25	269.42	264.63	268.23	360866
2024-11-11	272.57	275.51	270.06	275.20	274220
2024-11-12	273.64	276.16	272.45	273.88	273601
2024-11-13	273.90	276.97	271.47	271.62	241367
2024-11-14	273.07	274.68	270.25	270.57	205237
2024-11-15	272.53	272.53	266.40	266.73	182504
2024-11-18	266.64	270.13	264.88	267.26	194592
2024-11-19	263.12	267.13	262.50	266.27	210351
2024-11-20	265.51	266.20	262.92	265.74	179074
2024-11-21	267.65	272.92	265.88	269.23	262261
2024-11-22	273.77	277.63	272.59	277.11	295244
2024-11-25	279.52	282.32	277.12	278.55	342153
2024-11-26	282.00	282.26	277.99	280.49	449740
2024-11-27	281.13	282.98	273.09	273.90	294308
2024-11-29	276.16	278.14	273.65	274.72	205258
2024-12-02	275.50	275.94	272.01	272.91	300188
2024-12-03	275.43	277.56	272.27	277.10	264226
2024-12-04	276.10	278.55	275.02	277.75	204187
2024-12-05	277.75	278.57	274.08	275.01	130623
2024-12-06	276.45	276.79	271.98	273.82	176941
2024-12-09	275.49	275.61	269.94	271.93	215398
2024-12-10	271.95	273.10	268.57	270.50	231543
2024-12-11	273.38	275.41	270.36	270.64	254643
2024-12-12	271.01	271.01	266.66	268.00	220705
2024-12-13	266.76	267.89	262.01	262.07	309753
2024-12-16	261.33	261.33	258.24	258.83	412258
2024-12-17	257.29	258.20	252.73	254.29	513613
2024-12-18	255.10	256.34	243.10	244.46	388666
2024-12-19	247.71	250.40	242.91	243.45	335524
2024-12-20	240.93	244.94	239.47	240.58	1034942
2024-12-23	239.52	242.98	238.22	241.10	278622
2024-12-24	241.00	243.88	240.51	243.51	60645
2024-12-26	241.26	244.91	241.05	244.44	164227
2024-12-27	242.65	244.23	239.76	241.55	165808
2024-12-30	239.55	241.32	235.58	238.66	184499
2024-12-31	239.29	241.07	238.95	239.47	195235
2025-01-02	242.84	244.95	237.65	238.61	427503
2025-01-03	239.94	245.48	238.66	245.03	246994
2025-01-06	246.15	250.57	245.03	249.58	588973
2025-01-07	249.86	256.09	245.86	248.35	872005
2025-01-08	246.70	249.29	243.92	248.92	262649
2025-01-10	244.53	247.77	243.66	244.80	363702
2025-01-13	242.93	248.99	239.86	248.50	291312
2025-01-14	251.01	254.14	249.87	253.34	227557
2025-01-15	259.17	260.00	251.12	253.10	265621
2025-01-16	254.07	256.82	253.04	255.54	225011
2025-01-17	258.09	259.93	254.26	257.39	324848
2025-01-21	260.18	264.07	259.57	263.33	200002
2025-01-22	264.27	264.94	261.37	261.72	186784
2025-01-23	260.88	262.84	259.04	261.52	289864
2025-01-24	260.54	262.14	258.24	260.66	174613
2025-01-27	256.88	258.35	250.13	251.30	335108
2025-01-28	253.16	258.25	250.83	252.22	358377
2025-01-29	249.58	264.60	249.58	254.46	551965
2025-01-30	258.83	264.58	256.87	263.62	271298
2025-01-31	262.30	263.57	258.25	260.03	626840
2025-02-03	254.44	259.94	252.01	258.46	281118
2025-02-04	259.54	261.06	256.77	260.06	336244
2025-02-05	262.21	265.88	259.78	264.91	259962
2025-02-06	265.49	268.26	264.60	267.72	289437
2025-02-07	267.84	268.49	261.12	262.24	227429
2025-02-10	263.60	265.53	261.71	263.91	197832
2025-02-11	262.68	264.53	260.15	262.50	243860
2025-02-12	257.79	261.83	256.92	260.03	155071
2025-02-13	261.57	263.96	260.14	262.68	191520
2025-02-14	263.11	265.46	261.76	265.34	154801
2025-02-18	265.70	269.69	265.02	269.18	217234
2025-02-19	266.14	267.07	262.17	266.00	205642
2025-02-20	264.64	265.95	261.23	263.82	245938
2025-02-21	265.95	265.95	245.56	245.71	385458
2025-02-24	246.64	247.80	243.45	245.50	340142
2025-02-25	244.65	249.26	243.51	247.59	270324
2025-02-26	250.41	251.34	244.63	245.08	269803
2025-02-27	246.08	249.97	244.30	244.68	177785
2025-02-28	245.19	251.14	241.58	250.58	294120
2025-03-03	252.24	253.16	238.59	240.30	290484
2025-03-04	235.35	236.50	226.61	229.86	618277
2025-03-05	231.26	232.85	227.73	232.78	433492
2025-03-06	228.61	233.25	228.06	229.00	282009
2025-03-07	228.10	231.03	222.21	230.01	435558
2025-03-10	226.83	231.74	224.47	227.75	438005
2025-03-11	226.77	230.41	222.54	226.30	295925
2025-03-12	228.75	230.90	224.55	225.58	217458
2025-03-13	224.89	225.74	218.39	218.93	256508
2025-03-14	222.44	225.10	219.07	224.71	528107
2025-03-17	223.60	229.76	223.60	227.33	364267
2025-03-18	225.75	226.92	223.08	224.45	241500
2025-03-19	225.41	231.75	225.41	230.26	380219
2025-03-20	226.92	232.01	226.92	228.46	396471
2025-03-21	224.51	226.44	222.85	224.54	1094078
2025-03-24	229.86	235.18	229.30	234.58	280424
2025-03-25	234.00	238.49	233.47	237.41	324922
2025-03-26	237.60	239.93	232.34	232.89	294376
2025-03-27	233.87	235.12	230.00	232.22	258037
2025-03-28	230.68	232.48	224.06	225.53	274628
2025-03-31	221.20	227.22	216.67	225.34	446040
2025-04-01	223.89	230.17	222.74	229.43	254742
2025-04-02	225.57	237.03	225.48	236.32	365930
2025-04-03	222.32	224.41	214.48	216.67	427194
2025-04-04	206.27	214.51	201.58	210.85	581173
2025-04-07	203.75	218.91	199.96	208.27	662523
2025-04-08	216.73	219.89	202.42	206.03	563161
2025-04-09	204.05	234.08	202.62	231.97	560282
2025-04-10	225.33	225.46	216.06	220.68	451212
2025-04-11	219.64	227.91	216.14	225.79	370020
2025-04-14	229.52	230.92	223.36	226.36	399655
2025-04-15	226.84	229.84	225.02	226.15	282241
2025-04-16	222.97	224.66	212.00	215.50	482563
2025-04-17	216.60	223.46	215.71	221.75	489601
2025-04-21	219.02	219.93	212.14	214.21	303119
2025-04-22	217.98	223.09	216.03	221.93	308406
2025-04-23	229.01	232.99	226.09	228.80	632344
2025-04-24	228.56	239.29	228.56	239.13	435553
2025-04-25	237.21	240.55	235.72	238.55	291654
2025-04-28	238.14	241.55	234.87	238.38	337543
2025-04-29	236.77	244.14	236.27	242.37	536040
2025-04-30	239.31	244.61	236.20	243.28	600339
2025-05-01	242.99	244.34	225.98	228.73	703457
2025-05-02	230.85	235.52	226.31	227.45	723005
2025-05-05	224.80	226.42	223.54	224.11	390569
2025-05-06	221.36	223.39	219.00	220.69	595769
2025-05-07	222.89	223.61	213.78	215.90	545909
2025-05-08	220.20	224.00	217.35	222.03	666665
2025-05-09	222.59	223.37	218.48	220.51	295977
2025-05-12	232.54	235.13	229.86	233.65	543852
2025-05-13	235.41	236.88	231.19	232.10	613190
2025-05-14	231.18	234.05	228.94	228.76	455415
2025-05-15	228.00	233.04	227.33	232.12	384880
2025-05-16	233.60	236.19	232.34	236.16	349038
2025-05-19	231.12	234.43	230.73	233.29	302861
2025-05-20	231.30	232.20	227.95	229.41	356976
2025-05-21	226.77	228.17	223.22	224.14	291196
2025-05-22	224.24	225.01	222.60	223.24	320089
2025-05-23	218.48	224.23	218.48	222.81	272948
2025-05-27	227.31	230.65	224.82	230.35	430150
2025-05-28	231.23	232.39	225.95	226.12	289955
2025-05-29	227.79	228.06	223.96	227.43	292133
2025-05-30	226.68	227.71	223.60	226.52	368637

Explore More About AIT

Coins representing dividend payouts and trends

AIT Dividend History

Discover Applied Industrial Technologies'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

AIT Stock Split History

Discover Applied Industrial Technologies'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

AIT Historical Prices

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

Web Analytics