CIGI Historical Prices

Summary

Key Stock Metrics

100.86

(April 7, 2025)

52-Week Low

156.96

(November 6, 2024)

52-Week High

239.71

(April 26, 2007)

All-Time High

130.80

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-09-18	20.17	20.17	19.42	19.42	4986
2001-09-19	19.53	19.85	19.10	19.55	6522
2001-09-20	19.21	19.31	19.10	19.25	2328
2001-09-21	19.23	19.23	17.92	18.02	108070
2001-09-24	19.10	20.39	18.56	19.31	55362
2001-09-25	18.26	19.46	18.26	19.10	42500
2001-09-26	18.78	18.99	18.78	18.99	46462
2001-09-27	18.99	20.39	18.97	20.39	40962
2001-09-28	20.60	20.79	20.39	20.49	38678
2001-10-01	20.39	20.39	19.74	19.91	8946
2001-10-02	19.87	19.87	19.31	19.40	4846
2001-10-03	19.21	19.21	18.67	18.67	37746
2001-10-04	18.35	18.35	18.22	18.22	1862
2001-10-05	18.22	18.67	18.02	18.67	20876
2001-10-08	17.60	18.13	17.60	18.09	2794
2001-10-09	18.26	19.31	18.26	19.31	7268
2001-10-10	19.53	19.53	19.31	19.42	23998
2001-10-11	19.53	19.53	19.31	19.42	26050
2001-10-12	19.31	19.33	19.31	19.33	9318
2001-10-15	19.33	20.81	19.33	20.60	436054
2001-10-16	20.81	21.14	20.39	20.99	177460
2001-10-17	21.03	21.24	20.81	20.96	24372
2001-10-18	20.60	20.81	20.30	20.36	68132
2001-10-19	20.11	21.14	19.96	21.01	84582
2001-10-22	20.94	21.89	20.94	21.87	18080
2001-10-23	21.78	21.78	21.24	21.37	45202
2001-10-24	21.16	21.16	20.39	20.69	51028
2001-10-25	20.69	21.24	20.49	21.07	44364
2001-10-26	21.07	21.57	21.07	21.46	20224
2001-10-29	21.46	21.57	21.11	21.24	58998
2001-10-30	21.24	21.24	20.56	20.92	41568
2001-10-31	20.92	21.46	20.81	21.46	32060
2001-11-01	21.63	21.99	21.44	21.87	48512
2001-11-02	21.89	22.42	21.78	22.32	9738
2001-11-05	22.53	23.60	22.53	23.58	9132
2001-11-06	23.58	24.36	23.39	24.03	164690
2001-11-07	23.93	25.11	23.71	24.51	24512
2001-11-08	24.38	24.46	24.03	24.46	72838
2001-11-09	24.25	25.00	24.25	24.81	63192
2001-11-12	24.72	24.72	23.56	24.57	138686
2001-11-13	24.78	25.54	24.72	25.11	30010
2001-11-14	25.11	25.71	24.98	25.62	11976
2001-11-15	25.49	26.07	25.43	26.01	7828
2001-11-16	25.75	26.18	25.13	25.86	34112
2001-11-19	25.32	26.18	25.32	26.18	20084
2001-11-20	24.89	25.15	24.38	25.15	73630
2001-11-21	24.57	24.89	24.14	24.81	21576
2001-11-23	25.11	27.04	25.11	26.59	8994
2001-11-26	26.82	28.54	26.82	28.35	31874
2001-11-27	27.90	28.32	27.70	28.32	65988
2001-11-28	27.57	27.68	26.72	27.68	49070
2001-11-29	26.50	27.34	24.68	26.82	78664
2001-11-30	25.75	27.36	25.75	27.36	173684
2001-12-03	27.34	27.40	25.96	27.04	119626
2001-12-04	27.25	27.57	26.93	27.14	145770
2001-12-05	27.06	28.43	27.06	28.43	78850
2001-12-06	28.22	30.79	28.22	30.77	129878
2001-12-07	30.47	32.19	30.15	30.69	254818
2001-12-10	30.69	32.08	30.69	32.06	191020
2001-12-11	31.87	32.64	31.54	31.65	209476
2001-12-12	31.54	31.54	29.68	31.11	45202
2001-12-13	29.29	29.72	28.86	28.86	76986
2001-12-14	28.11	28.11	27.57	28.00	64216
2001-12-17	28.32	29.35	28.32	29.05	44876
2001-12-18	29.83	31.65	29.83	30.96	65988
2001-12-19	30.96	31.97	30.96	31.57	31408
2001-12-20	31.11	31.46	30.47	30.54	58064
2001-12-21	30.75	31.11	30.66	31.11	11882
2001-12-24	31.22	31.22	31.22	31.22	1256
2001-12-26	31.11	31.11	30.96	30.99	12256
2001-12-27	30.94	31.11	30.86	31.09	18406
2001-12-28	30.90	31.16	30.79	31.11	34390
2001-12-31	31.01	31.09	30.94	31.09	4286
2002-01-02	31.76	33.05	31.46	32.62	35510
2002-01-03	32.83	33.99	32.83	33.15	26748
2002-01-04	33.37	33.37	33.15	33.26	21110
2002-01-07	32.62	33.37	32.62	33.09	6198
2002-01-08	32.40	32.51	31.76	32.17	32154
2002-01-09	30.84	31.22	30.58	31.11	73398
2002-01-10	28.82	28.82	27.68	27.87	79268
2002-01-11	28.11	28.41	28.00	28.22	91152
2002-01-14	27.38	27.38	26.82	27.25	31782
2002-01-15	27.68	27.68	26.87	27.04	48186
2002-01-16	27.72	29.55	27.72	28.22	44132
2002-01-17	28.75	29.08	28.32	28.90	16776
2002-01-18	29.10	30.90	29.10	30.90	48978
2002-01-22	31.01	31.01	30.04	30.19	23392
2002-01-23	30.04	30.90	30.04	30.90	72092
2002-01-24	30.90	30.99	30.58	30.90	346952
2002-01-25	30.69	30.79	30.69	30.79	13700
2002-01-28	29.96	29.96	29.23	29.51	22134
2002-01-29	29.48	29.48	28.11	28.22	26656
2002-01-30	28.54	29.16	28.54	29.08	28938
2002-01-31	31.11	32.85	30.58	31.76	196660
2002-02-01	30.79	31.11	30.69	31.11	101732
2002-02-04	29.93	30.26	29.61	30.26	31828
2002-02-05	28.97	30.47	28.86	30.26	113336
2002-02-06	30.69	30.79	30.26	30.71	75400
2002-02-07	30.04	30.21	29.66	29.85	120932
2002-02-08	30.02	30.26	29.93	30.04	40076
2002-02-11	30.04	30.26	30.04	30.15	16216
2002-02-12	30.36	30.58	30.36	30.36	10904
2002-02-13	30.47	31.33	30.47	31.26	229188
2002-02-14	31.67	32.81	31.54	32.81	132628
2002-02-15	32.70	32.70	31.87	31.87	10858
2002-02-19	31.37	31.37	30.94	30.96	172286
2002-02-20	30.75	31.11	30.15	30.92	31502
2002-02-21	30.92	32.40	30.92	32.19	128994
2002-02-22	32.40	32.40	31.44	32.19	139152
2002-02-25	32.57	33.69	32.57	33.39	50050
2002-02-26	33.15	33.56	32.72	33.37	13606
2002-02-27	33.58	33.82	33.47	33.82	34530
2002-02-28	33.80	33.90	33.26	33.26	35976
2002-03-01	33.26	33.90	33.15	33.90	152294
2002-03-04	33.78	34.85	33.78	34.68	111192
2002-03-05	34.33	34.76	34.33	34.55	63890
2002-03-06	34.03	34.12	33.63	33.90	49396
2002-03-07	34.38	34.76	34.38	34.44	7268
2002-03-08	34.76	34.87	34.70	34.78	28612
2002-03-11	35.19	35.19	34.01	34.12	46648
2002-03-12	34.23	34.57	34.23	34.55	125032
2002-03-13	34.63	35.08	34.63	35.08	71020
2002-03-14	35.19	35.73	34.98	35.15	115478
2002-03-15	35.19	35.94	35.19	35.90	37280
2002-03-18	35.88	35.96	35.02	35.02	23998
2002-03-19	35.15	35.30	34.23	34.63	8666
2002-03-20	34.33	34.33	33.22	33.80	106904
2002-03-21	33.56	33.56	31.65	32.08	10064
2002-03-22	32.19	32.40	31.09	31.11	48792
2002-03-25	31.63	32.08	30.54	30.69	85794
2002-03-26	31.01	32.25	31.01	31.87	71254
2002-03-27	32.10	32.40	32.06	32.19	26282
2002-03-28	33.00	33.15	31.78	31.97	7456
2002-04-01	31.54	33.26	31.54	33.11	129552
2002-04-02	33.26	33.69	33.11	33.26	49770
2002-04-03	33.05	33.24	31.33	31.37	57134
2002-04-04	31.39	32.51	31.39	32.40	25770
2002-04-05	32.49	32.72	32.49	32.62	17288
2002-04-08	32.19	32.83	32.14	32.51	45016
2002-04-09	32.57	32.72	32.36	32.40	26748
2002-04-10	32.68	34.12	32.66	33.90	66872
2002-04-11	34.18	35.06	34.01	34.01	50562
2002-04-12	34.55	35.19	34.23	34.63	58998
2002-04-15	34.59	34.59	33.58	34.23	19712
2002-04-16	34.25	34.81	34.23	34.72	60768
2002-04-17	35.08	35.41	34.93	35.19	127316
2002-04-18	34.50	34.59	34.12	34.38	65334
2002-04-19	34.33	34.76	34.31	34.33	54990
2002-04-22	34.16	34.16	33.58	34.12	63704
2002-04-23	33.80	34.14	33.47	33.47	47766
2002-04-24	33.88	33.88	33.26	33.84	35930
2002-04-25	32.94	34.55	32.62	34.23	36302
2002-04-26	33.14	33.14	31.98	32.07	32696
2002-04-29	32.61	32.61	31.77	31.86	37970
2002-04-30	31.56	32.61	31.56	31.77	37116
2002-05-01	31.71	31.77	30.83	31.12	3800
2002-05-02	31.65	31.65	30.72	30.72	21622
2002-05-03	30.83	30.83	29.56	30.28	20054
2002-05-06	29.75	29.75	28.45	28.97	29274
2002-05-07	29.56	29.67	28.55	28.60	23428
2002-05-08	29.04	29.25	28.41	29.06	24664
2002-05-09	29.04	29.06	27.88	28.11	19864
2002-05-10	27.42	27.86	27.12	27.44	15206
2002-05-13	27.44	27.50	26.32	26.32	3182
2002-05-14	26.51	26.93	26.18	26.20	107784
2002-05-15	26.09	26.91	26.09	26.26	33788
2002-05-16	27.46	27.56	27.31	27.56	42582
2002-05-17	27.77	27.77	27.29	27.29	8030
2002-05-20	27.35	27.71	27.14	27.71	105028
2002-05-21	27.63	28.09	27.04	27.54	22858
2002-05-22	27.48	27.88	26.64	26.76	10930
2002-05-23	27.35	27.35	26.95	27.10	7270
2002-05-24	27.35	28.51	27.35	28.30	39872
2002-05-28	28.43	28.91	28.36	28.45	6604
2002-05-29	28.97	29.18	28.64	28.72	165718
2002-05-30	28.93	29.25	28.62	28.97	20102
2002-05-31	29.14	29.14	27.88	27.88	40442
2002-06-03	27.46	27.56	27.04	27.04	14352
2002-06-04	27.10	27.35	27.04	27.04	17108
2002-06-05	26.89	26.93	26.62	26.76	6320
2002-06-06	25.25	25.94	24.62	25.40	16632
2002-06-07	24.93	25.38	24.77	25.12	57552
2002-06-10	25.99	26.45	25.69	26.45	11404
2002-06-11	26.09	26.09	24.51	24.85	14304
2002-06-12	24.72	24.81	23.55	23.78	11786
2002-06-13	24.93	25.57	24.62	24.87	23380
2002-06-14	24.30	24.62	23.78	24.62	11548
2002-06-17	24.20	25.84	23.78	25.46	18772
2002-06-18	26.01	26.62	25.99	25.99	2232
2002-06-19	25.67	26.30	25.33	25.33	110162
2002-06-20	25.14	25.14	23.15	23.25	15302
2002-06-21	23.25	23.25	20.70	20.83	43056
2002-06-24	21.59	23.23	21.04	23.23	127792
2002-06-25	23.67	23.76	22.41	22.62	42962
2002-06-26	22.09	22.49	21.38	22.30	9408
2002-06-27	23.15	23.15	22.66	23.15	37876
2002-06-28	23.67	23.88	23.25	23.65	91008
2002-07-01	23.25	23.25	22.09	23.10	16204
2002-07-02	22.30	23.78	21.71	22.54	97568
2002-07-03	22.72	23.15	21.78	22.07	40680
2002-07-05	21.67	21.90	21.46	21.55	6034
2002-07-08	21.88	22.09	21.88	21.99	9598
2002-07-09	22.09	22.51	22.09	22.51	2802
2002-07-10	22.39	22.51	21.88	22.01	10692
2002-07-11	22.01	22.94	21.95	22.62	39254
2002-07-12	22.64	23.17	22.58	22.75	11786
2002-07-15	22.30	22.30	21.25	21.63	12592
2002-07-16	21.88	21.88	21.36	21.36	8600
2002-07-17	21.46	21.99	20.70	21.06	23714
2002-07-18	21.29	21.90	21.13	21.78	18628
2002-07-19	21.57	21.67	20.83	21.15	13972
2002-07-22	20.94	20.94	19.78	19.78	17582
2002-07-23	19.78	19.99	19.04	19.25	67484
2002-07-24	18.98	19.82	18.83	19.63	84784
2002-07-25	19.46	19.46	18.07	18.50	76228
2002-07-26	18.50	18.50	17.55	17.55	36450
2002-07-29	17.65	17.65	16.48	16.48	63206
2002-07-30	16.35	16.52	15.70	16.31	52942
2002-07-31	16.31	16.31	15.57	16.03	17726
2002-08-01	16.31	17.04	16.10	17.00	138010
2002-08-02	18.10	18.31	17.67	18.31	144426
2002-08-05	18.05	18.05	15.68	15.68	5274
2002-08-06	15.99	17.89	15.99	17.89	69670
2002-08-07	18.10	19.46	18.10	19.06	183634
2002-08-08	21.04	21.57	21.02	21.21	218186
2002-08-09	21.04	21.04	18.39	18.66	24236
2002-08-12	17.99	17.99	16.90	16.98	24760
2002-08-13	15.99	16.83	15.68	15.78	115342
2002-08-14	16.20	16.33	14.94	15.53	68006
2002-08-15	15.78	15.78	14.56	14.62	17488
2002-08-16	15.47	15.53	15.04	15.53	19912
2002-08-19	15.36	17.15	15.36	16.31	22098
2002-08-20	15.99	16.94	15.47	15.68	22572
2002-08-21	15.55	15.84	15.47	15.53	64586
2002-08-22	15.26	16.62	15.15	16.50	48806
2002-08-23	16.29	17.25	16.20	17.04	30842
2002-08-26	17.30	18.07	17.30	18.07	17772
2002-08-27	18.73	18.90	17.82	18.45	23666
2002-08-28	18.66	18.85	17.89	18.83	13020
2002-08-29	18.47	18.94	17.36	18.68	40918
2002-08-30	19.00	19.57	18.85	18.94	24236
2002-09-03	18.52	18.52	17.36	17.78	15968
2002-09-04	17.46	17.99	16.96	17.36	197084
2002-09-05	16.50	17.65	16.20	16.81	12354
2002-09-06	16.81	16.81	16.31	16.73	8268
2002-09-09	17.04	17.21	16.60	17.11	10264
2002-09-10	16.83	17.00	16.41	16.75	9408
2002-09-11	17.49	18.16	17.49	18.16	4988
2002-09-12	17.95	17.95	17.04	17.67	12118
2002-09-13	17.36	17.36	16.94	17.15	1994
2002-09-16	16.94	16.94	15.89	16.03	4418
2002-09-17	16.05	16.50	15.17	15.21	20624
2002-09-18	14.77	14.77	14.20	14.39	37780
2002-09-19	14.73	14.86	14.39	14.52	17772
2002-09-20	15.15	15.51	14.73	15.47	11738
2002-09-23	14.20	14.20	13.05	13.57	72094
2002-09-24	13.36	13.36	12.62	12.62	12972
2002-09-25	12.84	12.88	12.39	12.88	85590
2002-09-26	12.62	12.62	11.99	12.41	56648
2002-09-27	12.10	12.10	11.57	11.59	45004
2002-09-30	10.94	11.45	10.44	11.26	125560
2002-10-01	11.38	12.62	11.38	12.62	16870
2002-10-02	13.15	13.42	12.41	12.67	27468
2002-10-03	12.88	12.94	12.41	12.94	12926
2002-10-04	13.05	13.34	12.94	13.07	5750
2002-10-07	12.58	12.67	11.99	11.99	28180
2002-10-08	12.01	12.16	11.68	11.83	26090
2002-10-09	11.30	11.51	11.15	11.15	11452
2002-10-10	11.26	11.49	10.84	11.07	46716
2002-10-11	11.19	11.83	11.15	11.57	20720
2002-10-14	11.15	11.15	10.84	11.07	15444
2002-10-15	11.34	11.57	10.63	10.84	59784
2002-10-16	10.73	10.73	10.10	10.23	84450
2002-10-17	10.46	11.57	10.46	11.36	98232
2002-10-18	11.45	11.80	11.45	11.57	100086
2002-10-21	11.57	11.85	11.32	11.64	8934
2002-10-22	11.57	12.01	11.45	12.01	9314
2002-10-23	12.01	12.62	11.89	12.62	30984
2002-10-24	12.77	13.68	12.73	12.73	47666
2002-10-25	12.81	13.57	12.81	13.57	17392
2002-10-28	13.78	14.10	12.31	12.41	8980
2002-10-29	13.00	13.32	12.35	12.75	21622
2002-10-30	13.21	14.31	13.21	13.89	31982
2002-10-31	14.08	14.60	14.08	14.31	73378
2002-11-01	14.48	14.67	14.29	14.52	80506
2002-11-04	15.04	15.34	14.52	14.73	111730
2002-11-05	14.50	14.50	13.47	13.78	46620
2002-11-06	13.24	13.32	13.09	13.15	37876
2002-11-07	13.32	13.76	13.15	13.68	17726
2002-11-08	13.89	14.73	13.89	13.93	29416
2002-11-11	14.03	14.18	13.47	13.89	13876
2002-11-12	13.68	13.68	13.26	13.26	3040
2002-11-13	13.40	13.47	13.09	13.15	112966
2002-11-14	13.17	13.59	13.15	13.47	36878
2002-11-15	13.49	13.76	13.47	13.57	3372
2002-11-18	14.10	14.10	13.78	13.85	2328
2002-11-19	13.42	13.57	13.30	13.38	36260
2002-11-20	13.36	13.63	13.36	13.59	4038
2002-11-21	13.95	14.03	13.47	13.61	41060
2002-11-22	13.61	13.89	13.47	13.72	1568
2002-11-25	14.08	14.37	12.84	13.19	15682
2002-11-26	13.09	13.30	12.65	12.73	28846
2002-11-27	13.17	13.85	13.05	13.19	12736
2002-11-29	13.68	14.31	13.15	13.51	17868
2002-12-02	14.10	14.41	13.82	13.85	9456
2002-12-03	13.76	13.78	13.28	13.28	4038
2002-12-04	13.05	13.17	12.62	12.73	9978
2002-12-05	12.69	12.69	12.10	12.29	11642
2002-12-06	12.48	13.09	12.48	13.07	12022
2002-12-09	12.86	12.86	12.41	12.41	4324
2002-12-10	12.44	12.52	12.35	12.52	1614
2002-12-11	12.73	13.15	12.62	12.75	10264
2002-12-12	12.90	12.94	12.67	12.67	30842
2002-12-13	12.84	13.45	12.84	13.32	23238
2002-12-16	14.20	14.31	13.57	13.93	15634
2002-12-17	14.37	14.60	14.37	14.37	2802
2002-12-18	14.62	14.90	14.62	14.62	30794
2002-12-19	14.71	15.47	14.71	15.40	99184
2002-12-20	16.66	16.94	15.78	16.54	130882
2002-12-23	16.52	16.94	15.36	15.38	39112
2002-12-24	15.47	15.78	15.26	15.57	6130
2002-12-26	15.53	15.53	14.83	15.15	44244
2002-12-27	15.15	15.17	14.81	15.13	49044
2002-12-30	15.26	15.40	14.73	15.40	24426
2002-12-31	15.49	15.49	15.23	15.42	19722
2003-01-02	15.78	16.14	15.23	15.61	43246
2003-01-03	15.80	16.10	15.36	15.65	44576
2003-01-06	16.01	16.64	16.01	16.41	77702
2003-01-07	16.58	16.58	15.89	15.99	67056
2003-01-08	16.27	16.41	14.73	15.04	35024
2003-01-09	15.80	16.81	15.80	16.77	241568
2003-01-10	17.21	18.10	17.21	18.01	52942
2003-01-13	18.26	18.94	18.01	18.16	70288
2003-01-14	18.35	18.54	17.67	18.41	224696
2003-01-15	18.31	18.31	16.96	17.25	150272
2003-01-16	17.67	18.31	17.30	17.32	118906
2003-01-17	17.11	17.28	16.98	17.23	95002
2003-01-21	16.41	16.41	15.99	16.01	50186
2003-01-22	15.76	15.76	15.04	15.36	61164
2003-01-23	16.03	16.22	15.57	15.99	86494
2003-01-24	15.57	15.57	14.73	15.21	43246
2003-01-27	14.73	15.00	14.41	14.52	45528
2003-01-28	14.62	14.71	14.29	14.41	49758
2003-01-29	14.20	14.73	13.70	14.71	47952
2003-01-30	14.79	14.79	14.39	14.71	10454
2003-01-31	14.10	15.04	14.10	14.94	38874
2003-02-03	14.98	15.09	14.86	15.00	6176
2003-02-04	14.79	14.79	14.37	14.69	20720
2003-02-05	14.56	14.75	14.52	14.56	50422
2003-02-06	14.37	14.94	14.01	14.83	30652
2003-02-07	15.40	15.59	14.73	15.00	21670
2003-02-10	14.79	15.04	14.27	15.04	76704
2003-02-11	14.83	14.83	14.33	14.33	185820
2003-02-12	14.33	14.39	13.89	14.08	26518
2003-02-13	13.87	13.87	13.02	13.21	42202
2003-02-14	13.13	13.30	12.75	13.09	33504
2003-02-18	13.76	14.10	13.76	14.01	33124
2003-02-19	14.06	14.06	13.47	13.68	37828
2003-02-20	13.82	13.82	12.94	13.47	8078
2003-02-21	13.47	13.78	13.05	13.55	32790
2003-02-24	13.40	13.57	13.05	13.34	13306
2003-02-25	13.07	13.53	12.84	13.53	18154
2003-02-26	13.53	13.53	12.73	12.75	23190
2003-02-27	12.69	13.05	12.62	13.05	3564
2003-02-28	13.36	13.51	13.09	13.21	56174
2003-03-03	13.34	13.45	13.15	13.36	23048
2003-03-04	13.26	13.36	13.05	13.15	1282
2003-03-05	13.00	13.30	13.00	13.24	4894
2003-03-06	13.78	14.10	13.59	14.10	342462
2003-03-07	14.10	14.96	13.78	14.73	144142
2003-03-10	13.89	14.54	13.89	14.20	48426
2003-03-11	14.31	14.50	13.89	14.06	194422
2003-03-12	14.20	14.64	13.89	14.52	64966
2003-03-13	14.77	15.32	14.62	15.26	108784
2003-03-14	15.68	15.74	15.15	15.15	104790
2003-03-17	15.15	15.74	15.00	15.72	56174
2003-03-18	15.89	15.89	15.40	15.78	58122
2003-03-19	15.68	15.78	15.40	15.68	39444
2003-03-20	15.26	15.68	14.98	15.57	58312
2003-03-21	15.87	16.39	15.78	16.31	41108
2003-03-24	16.10	16.10	15.51	15.65	24188
2003-03-25	15.87	15.95	15.59	15.78	51754
2003-03-26	15.89	15.89	15.40	15.78	18628
2003-03-27	15.42	15.42	15.04	15.19	32554
2003-03-28	15.19	15.78	15.19	15.36	96522
2003-03-31	15.42	15.80	15.42	15.68	23286
2003-04-01	15.99	16.77	15.99	16.66	117480
2003-04-02	17.84	17.95	17.67	17.89	80886
2003-04-03	18.58	19.06	18.20	18.50	110446
2003-04-04	19.04	19.32	18.47	19.25	120046
2003-04-07	20.33	20.33	18.98	18.98	58644
2003-04-08	19.32	19.46	17.59	17.67	66772
2003-04-09	17.82	18.03	17.53	17.99	225552
2003-04-10	17.80	18.26	17.67	17.80	71904
2003-04-11	17.70	18.31	17.70	18.12	40584
2003-04-14	18.14	18.96	18.14	18.47	72236
2003-04-15	18.75	19.46	18.66	19.46	79698
2003-04-16	19.46	19.78	19.17	19.38	17630
2003-04-17	19.59	20.41	19.59	20.28	45718
2003-04-21	20.49	20.58	20.28	20.28	950
2003-04-22	19.67	20.09	19.67	19.95	25994
2003-04-23	19.88	20.03	19.57	19.80	73234
2003-04-24	19.88	20.39	19.76	19.84	35214
2003-04-25	19.88	20.22	19.78	20.16	17536
2003-04-28	19.72	21.19	19.72	21.13	67198
2003-04-29	21.90	22.49	21.88	21.99	144426
2003-04-30	22.09	22.37	21.99	22.30	91484
2003-05-01	22.09	22.30	21.88	22.20	5416
2003-05-02	22.28	22.41	21.61	21.82	24806
2003-05-05	21.88	21.88	21.19	21.36	114724
2003-05-06	20.83	21.34	20.83	21.02	94098
2003-05-07	21.23	22.28	21.23	22.26	203500
2003-05-08	22.45	23.06	22.26	22.72	107120
2003-05-09	23.31	23.46	22.91	23.40	689062
2003-05-12	23.67	23.78	23.48	23.63	133164
2003-05-13	23.88	24.20	23.36	23.73	566448
2003-05-14	23.50	23.50	22.72	23.15	54652
2003-05-15	22.79	23.00	21.78	21.86	80696
2003-05-16	21.88	22.35	21.15	22.33	82074
2003-05-19	21.59	21.76	21.04	21.21	97330
2003-05-20	21.21	21.21	20.37	20.81	80174
2003-05-21	21.04	21.78	20.83	21.71	98898
2003-05-22	21.93	22.16	21.67	22.07	35690
2003-05-23	22.07	22.66	21.88	22.51	262004
2003-05-27	21.25	21.67	20.62	21.59	80648
2003-05-28	21.46	21.82	21.23	21.57	53178
2003-05-29	21.59	21.99	21.57	21.78	77892
2003-05-30	21.88	21.88	21.15	21.44	10692
2003-06-02	21.27	21.27	20.56	20.66	66866
2003-06-03	20.66	21.04	20.20	21.02	57314
2003-06-04	21.71	21.80	21.23	21.46	348260
2003-06-05	21.67	22.30	21.67	22.20	93432
2003-06-06	22.72	23.04	22.09	22.22	56220
2003-06-09	22.16	22.51	21.80	21.95	55032
2003-06-10	22.09	22.56	21.67	21.88	27706
2003-06-11	21.95	22.09	21.46	22.09	47570
2003-06-12	22.14	22.37	21.55	22.33	28466
2003-06-13	22.47	22.47	22.01	22.35	20434
2003-06-16	22.56	22.56	22.16	22.51	40252
2003-06-17	22.51	22.51	21.34	21.80	21052
2003-06-18	21.59	21.82	20.62	21.67	49994
2003-06-19	21.46	21.78	21.36	21.46	18390
2003-06-20	20.94	20.94	20.31	20.52	34834
2003-06-23	20.58	20.58	19.57	19.88	118478
2003-06-24	20.07	20.22	19.95	20.18	26566
2003-06-25	20.31	20.58	20.09	20.09	8934
2003-06-26	20.09	20.09	19.42	19.63	60878
2003-06-27	19.67	19.67	19.38	19.44	47524
2003-06-30	19.23	19.42	19.08	19.42	83786
2003-07-01	19.30	20.24	19.11	20.24	66106
2003-07-02	20.20	20.87	20.20	20.62	60926
2003-07-03	20.49	20.64	20.37	20.41	8126
2003-07-07	20.58	20.83	20.41	20.52	25472
2003-07-08	20.66	21.02	20.41	20.94	57408
2003-07-09	21.15	21.15	20.62	20.73	17060
2003-07-10	20.52	20.52	20.26	20.26	67770
2003-07-11	20.16	20.35	19.97	20.12	60640
2003-07-14	20.14	20.43	20.14	20.18	17108
2003-07-15	20.26	20.66	20.09	20.09	24806
2003-07-16	20.07	20.37	19.99	20.07	44340
2003-07-17	20.14	20.62	19.99	20.18	63016
2003-07-18	20.18	20.33	19.86	19.99	42010
2003-07-21	20.31	20.33	19.76	19.88	14446
2003-07-22	19.99	20.35	19.63	19.82	40490
2003-07-23	19.95	20.52	19.95	20.49	51136
2003-07-24	20.31	20.89	20.31	20.41	3182
2003-07-25	20.47	20.60	20.20	20.47	26946
2003-07-28	20.41	20.41	19.74	19.93	26042
2003-07-29	19.82	19.82	19.38	19.46	23714
2003-07-30	19.36	19.38	18.75	18.83	55698
2003-07-31	19.04	19.21	18.87	18.92	48284
2003-08-01	18.83	18.90	18.26	18.26	87302
2003-08-04	18.12	18.12	17.30	17.67	45622
2003-08-05	17.63	18.43	17.36	18.39	317892
2003-08-06	18.39	18.41	17.46	17.86	66962
2003-08-07	18.07	18.56	17.89	18.50	82406
2003-08-08	18.71	19.25	18.71	19.23	114866
2003-08-11	19.25	19.25	19.00	19.21	27944
2003-08-12	19.21	19.21	18.68	18.94	116862
2003-08-13	18.87	18.94	18.62	18.94	50090
2003-08-14	18.96	19.23	18.73	19.23	79982
2003-08-15	19.32	19.51	19.32	19.48	2946
2003-08-18	19.95	19.95	19.44	19.74	10930
2003-08-19	19.69	20.28	19.69	20.16	55650
2003-08-20	19.99	20.73	19.97	20.73	33504
2003-08-21	20.66	21.15	20.52	21.15	112394
2003-08-22	21.06	21.15	20.81	21.04	33456
2003-08-25	21.04	21.06	20.62	20.66	37780
2003-08-26	20.68	21.46	20.56	21.38	80838
2003-08-27	21.42	22.05	21.42	21.99	42202
2003-08-28	22.20	22.83	21.95	22.39	66962
2003-08-29	22.47	23.06	22.37	23.04	120142
2003-09-02	23.40	24.09	23.36	24.05	96190
2003-09-03	24.07	24.30	23.84	23.95	100372
2003-09-04	23.84	24.62	23.34	24.47	104648
2003-09-05	24.03	25.46	23.88	25.04	64632
2003-09-08	25.25	25.52	24.74	24.74	133164
2003-09-09	24.70	24.83	24.11	24.45	38162
2003-09-10	24.35	27.00	24.26	26.13	263856
2003-09-11	27.02	27.10	26.55	26.72	395880
2003-09-12	26.43	27.67	26.43	26.87	301402
2003-09-15	27.82	27.88	27.38	27.46	62114
2003-09-16	27.67	28.22	27.14	27.14	129172
2003-09-17	27.46	27.61	26.51	27.02	164720
2003-09-18	27.19	27.59	26.22	26.79	80364
2003-09-19	26.81	27.42	26.72	26.95	77702
2003-09-22	26.55	26.64	25.69	25.99	50090
2003-09-23	25.92	25.92	25.21	25.57	45528
2003-09-24	25.59	25.92	25.14	25.29	64538
2003-09-25	25.19	25.19	24.37	24.41	116102
2003-09-26	24.37	24.85	24.26	24.49	58122
2003-09-29	24.58	24.85	24.41	24.51	102652
2003-09-30	25.14	25.14	24.45	24.87	192854
2003-10-01	25.42	26.55	25.36	26.30	52228
2003-10-02	26.30	27.54	26.30	27.27	141052
2003-10-03	27.61	28.83	27.61	27.77	256490
2003-10-06	28.09	29.02	27.94	28.66	165100
2003-10-07	28.66	28.93	28.36	28.39	139484
2003-10-08	29.14	30.51	29.14	30.41	218376
2003-10-09	30.30	30.41	29.40	30.09	144000
2003-10-10	29.25	29.77	28.85	29.77	105408
2003-10-13	29.79	30.53	29.71	29.98	90772
2003-10-14	30.62	30.62	29.27	29.67	54748
2003-10-15	29.67	29.90	28.83	29.25	66818
2003-10-16	29.37	29.37	27.88	28.34	72996
2003-10-17	27.77	27.77	26.83	27.35	95904
2003-10-20	28.41	29.92	28.36	29.88	199318
2003-10-21	29.98	31.44	29.50	30.72	184062
2003-10-22	30.93	31.37	30.89	31.18	156022
2003-10-23	30.19	30.59	29.82	30.28	86684
2003-10-24	29.50	29.98	28.74	29.48	126272
2003-10-27	29.48	29.69	28.78	29.63	36640
2003-10-28	29.82	30.80	29.82	30.68	47998
2003-10-29	30.89	31.10	29.98	30.38	39064
2003-10-30	30.85	30.95	29.88	30.76	42010
2003-10-31	31.50	31.50	30.78	30.80	101084
2003-11-03	31.73	32.68	31.63	32.36	74422
2003-11-04	32.24	32.24	31.37	32.11	47524
2003-11-05	31.90	31.90	31.33	31.52	35310
2003-11-06	31.63	31.71	31.29	31.37	25330
2003-11-07	31.56	31.67	31.04	31.04	27136
2003-11-10	30.66	30.87	30.32	30.72	23856
2003-11-11	30.13	30.62	30.11	30.38	24570
2003-11-12	30.41	30.72	30.11	30.59	29940
2003-11-13	30.19	30.19	28.60	29.04	122756
2003-11-14	28.78	29.50	28.64	29.21	36592
2003-11-17	28.83	29.12	28.74	29.04	57694
2003-11-18	29.10	29.48	28.97	29.04	52276
2003-11-19	29.04	29.04	28.64	28.91	41250
2003-11-20	29.04	29.71	28.93	29.50	30938
2003-11-21	29.67	30.51	29.67	30.49	41298
2003-11-24	30.95	32.19	30.95	32.13	96760
2003-11-25	32.36	32.61	31.98	32.45	208918
2003-11-26	32.40	32.40	31.96	32.19	111350
2003-11-28	33.01	33.56	33.01	33.48	20910
2003-12-01	33.62	33.90	33.14	33.67	82596
2003-12-02	33.46	33.79	33.33	33.35	67484
2003-12-03	33.20	33.20	32.30	32.74	140720
2003-12-04	32.61	32.99	32.40	32.57	106312
2003-12-05	32.43	33.88	32.43	33.88	104790
2003-12-08	33.52	34.47	33.52	34.23	74518
2003-12-09	34.30	35.27	34.30	34.78	68386
2003-12-10	35.20	35.54	34.09	34.21	72712
2003-12-11	34.82	36.91	34.30	36.63	66628
2003-12-12	35.98	35.98	35.01	35.60	68578
2003-12-15	35.33	35.33	33.46	34.13	51658
2003-12-16	33.86	34.84	33.08	34.47	112632
2003-12-17	34.66	35.33	34.51	35.33	75896
2003-12-18	34.80	35.43	34.40	35.35	37210
2003-12-19	35.56	35.71	34.93	34.99	40300
2003-12-22	35.14	36.30	35.14	36.30	112870
2003-12-23	36.61	36.99	36.36	36.68	132784
2003-12-24	36.72	36.89	36.72	36.86	1520
2003-12-26	36.61	36.89	36.51	36.84	21528
2003-12-29	37.03	38.34	37.03	38.09	74660
2003-12-30	38.02	38.67	37.90	38.67	185726
2003-12-31	38.67	38.84	38.67	38.72	11404
2004-01-02	38.74	39.73	38.74	39.56	47666
2004-01-05	40.29	41.77	40.19	41.77	115626
2004-01-06	40.61	40.78	39.14	39.85	73568
2004-01-07	39.03	39.39	37.85	39.12	63968
2004-01-08	37.52	39.81	37.52	39.62	95904
2004-01-09	40.29	41.18	39.98	40.63	99136
2004-01-12	41.03	42.06	40.76	42.06	104934
2004-01-13	40.61	41.03	39.68	40.51	68768
2004-01-14	40.29	40.51	37.69	39.01	156260
2004-01-15	38.30	38.72	37.75	37.75	96284
2004-01-16	38.09	39.05	38.04	38.93	45574
2004-01-20	38.09	38.27	37.29	38.27	98660
2004-01-21	37.12	37.12	36.28	36.74	99564
2004-01-22	35.50	36.34	35.29	36.09	116814
2004-01-23	36.91	38.82	36.89	38.63	125702
2004-01-26	39.56	41.68	39.37	41.05	184680
2004-01-27	41.94	41.94	39.98	40.93	129504
2004-01-28	40.93	41.28	39.54	39.60	140434
2004-01-29	37.71	38.30	36.28	36.38	258248
2004-01-30	35.98	36.61	34.47	35.24	292704
2004-02-02	34.61	35.73	34.00	35.43	187816
2004-02-03	35.01	35.54	34.61	35.39	53892
2004-02-04	35.69	37.29	34.51	35.03	112490
2004-02-05	35.03	36.93	33.62	33.92	138344
2004-02-06	32.72	36.40	32.66	36.17	236530
2004-02-09	37.03	37.60	35.75	36.34	90676
2004-02-10	35.88	36.86	35.20	36.51	77560
2004-02-11	36.40	38.72	36.17	38.19	109068
2004-02-12	38.51	38.82	37.39	37.60	38494
2004-02-13	37.73	37.75	34.84	36.84	85068
2004-02-17	36.84	36.95	35.79	36.32	162344
2004-02-18	36.61	36.61	35.14	35.33	101084
2004-02-19	34.68	34.82	33.14	33.14	86590
2004-02-20	31.77	35.43	31.52	35.33	148752
2004-02-23	35.46	35.58	34.95	35.56	23096
2004-02-24	35.56	35.56	34.30	35.20	35784
2004-02-25	35.10	36.97	35.03	36.59	96712
2004-02-26	35.98	37.08	35.83	36.99	67674
2004-02-27	36.99	37.66	36.99	37.20	61210
2004-03-01	38.09	38.61	38.06	38.40	68150
2004-03-02	37.73	38.72	37.45	38.61	76846
2004-03-03	39.05	39.14	37.01	38.21	70002
2004-03-04	37.87	38.21	36.95	36.99	44006
2004-03-05	37.52	39.47	37.52	38.65	61068
2004-03-08	39.83	39.98	39.39	39.56	50756
2004-03-09	39.28	39.98	37.87	39.16	47238
2004-03-10	38.72	38.72	36.55	36.63	70002
2004-03-11	36.19	36.28	34.84	35.20	207254
2004-03-12	35.56	37.14	35.48	36.82	400158
2004-03-15	36.44	36.89	35.71	35.88	141622
2004-03-16	36.57	36.61	35.46	36.09	55270
2004-03-17	36.25	36.40	35.37	35.79	51420
2004-03-18	35.90	37.31	35.46	37.08	47666
2004-03-19	37.24	37.24	36.34	36.82	30842
2004-03-22	36.61	36.61	35.27	35.67	17156
2004-03-23	35.67	36.13	35.37	35.60	77132
2004-03-24	35.60	35.94	34.82	34.82	64490
2004-03-25	34.82	36.09	34.61	35.20	49662
2004-03-26	35.03	36.36	35.03	36.36	48760
2004-03-29	36.34	36.82	35.83	36.00	30652
2004-03-30	36.11	36.34	35.37	35.54	77702
2004-03-31	35.77	36.82	35.69	36.72	79602
2004-04-01	37.87	38.09	37.45	37.52	63016
2004-04-02	37.62	37.62	36.13	36.89	133544
2004-04-05	36.40	36.89	35.81	35.94	85924
2004-04-06	35.94	36.68	35.77	36.63	53178
2004-04-07	36.09	36.23	35.77	35.81	54368
2004-04-08	37.87	39.01	37.41	38.76	207682
2004-04-12	40.76	40.76	38.80	39.39	130740
2004-04-13	39.58	39.60	38.93	39.16	151936
2004-04-14	38.63	39.14	38.49	38.95	99230
2004-04-15	38.53	38.53	37.16	37.87	304300
2004-04-16	37.87	38.93	37.73	38.40	293464
2004-04-19	38.40	38.46	37.98	38.46	114248
2004-04-20	38.46	38.59	37.41	37.43	194422
2004-04-21	37.14	37.35	36.72	36.97	54652
2004-04-22	37.14	37.75	36.93	37.24	153218
2004-04-23	37.45	38.17	36.97	37.24	122566
2004-04-26	37.24	37.66	35.98	36.38	50138
2004-04-27	36.47	37.54	36.23	36.40	33076
2004-04-28	36.19	36.19	34.36	34.53	71952
2004-04-29	34.51	34.84	33.14	33.56	177694
2004-04-30	33.56	33.86	32.05	32.43	84592
2004-05-03	32.93	33.25	31.48	32.17	49330
2004-05-04	32.49	33.35	32.30	32.64	136680
2004-05-05	33.35	33.48	32.00	32.05	79174
2004-05-06	31.46	31.46	29.63	29.65	96284
2004-05-07	28.62	28.89	27.06	28.81	155310
2004-05-10	27.77	27.77	26.13	26.28	103650
2004-05-11	27.04	29.79	27.04	29.77	134684
2004-05-12	29.14	29.14	27.25	28.45	73520
2004-05-13	27.92	29.56	27.92	28.41	56364
2004-05-14	28.72	29.04	27.86	27.88	230780
2004-05-17	27.31	27.40	26.66	26.72	74232
2004-05-18	27.77	27.88	25.99	26.51	144094
2004-05-19	27.31	28.39	27.14	27.61	144000
2004-05-20	26.83	26.87	24.64	24.68	210392
2004-05-21	24.89	25.02	23.76	24.03	147848
2004-05-24	25.04	25.63	24.66	25.27	133734
2004-05-25	25.46	26.49	25.25	26.47	101750
2004-05-26	26.68	27.99	26.55	27.67	147800
2004-05-27	27.80	29.42	27.80	29.18	113346
2004-05-28	29.18	30.15	29.16	29.58	64062
2004-06-01	28.93	29.14	27.65	28.78	74280
2004-06-02	28.93	29.33	28.83	29.02	79888
2004-06-03	28.47	28.53	27.84	28.07	52514
2004-06-04	28.95	29.63	28.64	29.35	45574
2004-06-07	30.51	30.89	29.96	30.64	110542
2004-06-08	29.61	29.61	29.14	29.40	69384
2004-06-09	30.30	30.30	28.36	28.83	126178
2004-06-10	28.83	29.00	28.36	28.81	15160
2004-06-14	27.92	28.09	27.29	28.07	108830
2004-06-15	28.78	29.63	28.78	29.46	64680
2004-06-16	29.58	30.74	29.46	30.49	104364
2004-06-17	30.47	31.02	29.88	29.98	75374
2004-06-18	29.56	29.86	29.25	29.56	56982
2004-06-21	30.09	30.72	30.09	30.30	92102
2004-06-22	29.73	30.34	29.63	29.86	41012
2004-06-23	29.98	31.46	29.92	31.46	107594
2004-06-24	30.93	31.84	30.47	30.47	83642
2004-06-25	30.47	31.56	30.47	30.62	66154
2004-06-28	30.62	30.62	29.25	29.27	148752
2004-06-29	29.46	30.62	29.37	30.45	52988
2004-06-30	30.45	31.98	30.45	31.60	33170
2004-07-01	31.81	32.80	31.77	32.47	53988
2004-07-02	32.91	34.95	32.89	34.13	106596
2004-07-06	34.19	34.19	33.58	33.88	36592
2004-07-07	34.09	34.21	33.58	33.77	50186
2004-07-08	32.93	33.35	32.19	32.19	42058
2004-07-09	32.03	32.57	32.03	32.47	7602
2004-07-12	32.47	33.12	32.34	33.08	37354
2004-07-13	32.97	33.71	32.74	33.67	40870
2004-07-14	33.06	35.46	33.06	34.72	60022
2004-07-15	34.91	36.99	34.91	36.00	90438
2004-07-16	37.98	38.44	37.33	37.45	224410
2004-07-19	37.66	37.66	36.65	36.70	53892
2004-07-20	36.61	37.39	36.15	36.82	93052
2004-07-21	36.72	36.72	35.29	35.58	38780
2004-07-22	35.37	35.37	34.09	34.95	46764
2004-07-23	34.53	35.98	34.40	34.84	28608
2004-07-26	35.10	35.18	33.67	34.51	60308
2004-07-27	34.34	35.88	34.34	35.85	23666
2004-07-28	35.62	36.82	35.43	36.82	15396
2004-07-29	37.56	37.96	37.08	37.43	72522
2004-07-30	37.56	39.05	37.54	38.63	41774
2004-08-02	37.64	38.93	37.39	38.74	46478
2004-08-03	38.34	38.53	37.77	37.77	110398
2004-08-04	37.20	37.20	35.96	35.96	67198
2004-08-05	34.51	35.88	33.67	33.67	60974
2004-08-06	33.88	35.67	33.88	35.56	93338
2004-08-09	36.09	36.47	35.58	35.69	29892
2004-08-10	36.13	37.60	35.77	37.52	95382
2004-08-11	36.82	37.35	36.82	36.82	41060
2004-08-12	36.61	36.93	35.81	36.19	29892
2004-08-13	35.98	36.07	35.20	35.20	39160
2004-08-16	35.20	36.82	34.97	36.59	31840
2004-08-17	37.03	37.31	36.74	37.31	18818
2004-08-18	37.10	39.68	37.10	38.65	62778
2004-08-19	40.51	41.28	40.29	40.63	183778
2004-08-20	41.16	41.56	40.36	40.36	94098
2004-08-23	40.00	40.25	39.41	39.41	81218
2004-08-24	39.83	40.19	39.83	40.00	59548
2004-08-25	39.98	40.65	39.85	40.40	37068
2004-08-26	39.66	39.66	38.40	38.57	47286
2004-08-27	38.72	38.97	38.53	38.61	38542
2004-08-30	38.40	39.50	37.69	39.43	23524
2004-08-31	39.87	39.87	38.46	39.01	31556
2004-09-01	39.24	39.60	37.85	38.19	94002
2004-09-02	37.83	38.42	37.69	37.87	97330
2004-09-03	37.77	38.25	37.64	37.81	22526
2004-09-07	37.64	38.09	37.45	37.79	38542
2004-09-08	37.94	38.38	37.56	37.73	31270
2004-09-09	37.35	37.35	35.96	36.72	74470
2004-09-10	36.25	36.30	35.35	35.81	50992
2004-09-13	36.09	36.30	35.37	35.73	61020
2004-09-14	35.56	36.30	34.76	36.30	180212
2004-09-15	35.83	37.66	35.83	37.66	238478
2004-09-16	37.87	39.16	37.87	38.97	101464
2004-09-17	39.18	40.46	39.18	39.87	50802
2004-09-20	40.48	40.67	39.98	39.98	47714
2004-09-21	40.19	40.51	39.45	39.96	46192
2004-09-22	40.19	40.19	39.20	39.56	24474
2004-09-23	39.35	40.78	39.35	39.98	63586
2004-09-24	40.19	41.62	39.96	41.52	54794
2004-09-27	41.60	44.10	41.60	43.68	90628
2004-09-28	43.68	44.84	42.90	43.81	79318
2004-09-29	43.77	43.77	42.90	43.35	114866
2004-09-30	43.14	44.84	43.14	44.71	44958
2004-10-01	45.07	45.91	45.07	45.91	162962
2004-10-04	46.19	47.55	46.19	46.86	59832
2004-10-05	46.69	48.52	46.63	48.10	119618
2004-10-06	47.89	47.89	46.23	46.69	82550
2004-10-07	46.29	47.64	45.77	47.45	67104
2004-10-08	48.46	48.65	46.82	46.99	64966
2004-10-11	46.29	47.93	46.29	47.76	28466
2004-10-12	47.87	47.87	46.40	47.01	32934
2004-10-13	47.13	47.24	45.30	45.81	43436
2004-10-14	45.43	45.87	45.03	45.87	49520
2004-10-15	45.83	48.80	45.83	48.71	66106
2004-10-18	48.73	49.32	48.08	49.07	19958
2004-10-19	49.24	50.14	47.34	47.81	69812
2004-10-20	47.34	47.34	46.67	47.11	90818
2004-10-21	46.92	47.05	45.24	45.95	71618
2004-10-22	46.21	46.71	44.00	44.50	142098
2004-10-25	44.08	44.67	43.45	44.33	82596
2004-10-26	44.19	46.40	44.19	46.40	54984
2004-10-27	46.61	48.59	46.50	48.08	76228
2004-10-28	47.22	47.76	46.90	47.55	83404
2004-10-29	48.08	48.73	48.06	48.65	61210
2004-11-01	48.29	48.65	47.97	48.65	23286
2004-11-02	48.40	48.40	47.70	47.70	19816
2004-11-03	48.52	49.15	48.40	48.77	180736
2004-11-04	48.73	49.51	48.31	49.34	41346
2004-11-05	48.61	48.61	47.30	47.47	65774
2004-11-08	46.29	46.29	44.82	45.85	133258
2004-11-09	45.98	46.12	45.34	45.95	56364
2004-11-10	46.19	46.29	45.41	45.41	32126
2004-11-11	45.56	46.25	45.56	45.89	28562
2004-11-12	46.10	47.39	46.06	47.20	27848
2004-11-15	47.41	47.76	47.24	47.70	23524
2004-11-16	47.13	47.68	46.52	47.01	34978
2004-11-17	48.19	48.50	47.68	47.68	45860
2004-11-18	47.68	47.68	46.61	46.94	55460
2004-11-19	46.71	46.80	45.79	46.61	34930
2004-11-22	47.70	49.24	47.70	49.24	71762
2004-11-23	49.01	49.01	48.25	48.67	53084
2004-11-24	48.48	48.94	48.25	48.25	38398
2004-11-26	48.61	49.49	48.61	49.24	40110
2004-11-29	48.80	48.80	47.87	48.19	24284
2004-11-30	48.69	48.80	48.52	48.69	118716
2004-12-01	49.30	49.68	49.09	49.15	66344
2004-12-02	49.22	49.55	49.07	49.32	67912
2004-12-03	49.74	51.80	49.74	51.53	49948
2004-12-06	52.06	53.24	51.68	52.37	57456
2004-12-07	51.95	51.95	49.24	49.47	108546
2004-12-08	47.34	48.06	44.50	47.34	243278
2004-12-09	46.92	48.52	45.24	47.87	164578
2004-12-10	48.92	51.15	48.92	51.00	158494
2004-12-13	102.30	104.70	100.24	102.77	71001
2004-12-14	103.10	103.74	102.68	103.15	27587
2004-12-15	103.95	107.27	103.52	105.29	68102
2004-12-16	104.70	105.21	104.11	104.16	130099
2004-12-17	102.68	104.91	102.30	104.37	65346
2004-12-20	105.21	105.84	103.95	104.83	52514
2004-12-21	106.89	107.10	104.16	104.91	46479
2004-12-22	104.07	104.16	102.47	103.19	41584
2004-12-23	101.42	103.31	100.58	102.77	42035
2004-12-27	102.89	104.41	102.68	103.95	17489
2004-12-28	103.95	104.16	102.18	103.10	17180
2004-12-29	103.31	104.37	102.05	103.61	24071
2004-12-30	102.89	103.02	101.80	102.35	22241
2004-12-31	102.26	103.27	102.26	103.27	4657
2005-01-03	104.11	104.32	99.57	100.71	49259
2005-01-04	99.06	99.65	95.49	97.42	72142
2005-01-05	95.95	96.20	93.80	94.73	56720
2005-01-06	92.79	92.79	89.26	91.70	68316
2005-01-07	94.48	95.61	92.96	95.61	76443
2005-01-10	94.81	94.81	92.75	94.22	55936
2005-01-11	92.58	92.71	90.27	90.31	35667
2005-01-12	90.06	90.94	87.74	90.65	61378
2005-01-13	89.64	91.24	89.13	91.11	38970
2005-01-14	90.27	92.58	89.97	90.90	66558
2005-01-18	90.06	90.06	87.24	87.83	61853
2005-01-19	87.95	88.33	85.68	85.77	52419
2005-01-20	82.90	84.42	82.65	82.69	53512
2005-01-21	83.75	87.32	83.66	86.90	38494
2005-01-24	87.32	91.32	87.32	89.22	35904
2005-01-25	89.34	92.16	89.34	91.74	25449
2005-01-26	92.67	94.43	92.54	94.06	26756
2005-01-27	93.42	93.42	91.11	91.62	39136
2005-01-28	90.90	91.11	89.26	89.51	38993
2005-01-31	92.58	94.48	92.16	93.85	28585
2005-02-01	93.42	94.14	89.43	90.90	33766
2005-02-02	91.11	94.18	90.10	93.85	12879
2005-02-03	94.06	96.62	93.89	96.58	29156
2005-02-04	96.79	100.07	96.58	97.84	48166
2005-02-07	97.46	99.70	97.46	99.32	14970
2005-02-08	100.03	101.34	98.35	100.75	23809
2005-02-09	101.63	104.37	100.92	104.28	20197
2005-02-10	103.99	104.96	103.10	103.95	52752
2005-02-11	104.16	105.42	103.23	103.99	47667
2005-02-14	104.83	107.27	104.83	107.10	28752
2005-02-15	106.68	107.73	106.39	106.98	29845
2005-02-16	106.39	108.91	105.67	107.06	35096
2005-02-17	108.70	110.72	108.24	109.42	23096
2005-02-18	109.00	109.00	105.54	106.13	13853
2005-02-22	105.63	106.89	102.05	102.22	27302
2005-02-23	103.95	105.59	103.69	103.74	20150
2005-02-24	106.89	107.73	105.12	107.48	30653
2005-02-25	106.68	108.91	105.29	107.99	41156
2005-02-28	109.00	109.00	107.10	108.79	25520
2005-03-01	107.31	107.31	104.79	104.91	31033
2005-03-02	104.20	105.29	102.89	103.19	33457
2005-03-03	103.74	104.62	101.63	101.80	54035
2005-03-04	104.24	105.42	103.74	104.37	63873
2005-03-07	106.05	106.72	102.73	104.11	27041
2005-03-08	103.10	103.23	100.49	102.05	24475
2005-03-09	101.00	102.09	99.11	99.36	18582
2005-03-10	99.53	99.78	95.02	95.44	47382
2005-03-11	97.00	99.19	94.98	94.98	26685
2005-03-14	93.00	93.21	89.51	89.85	72998
2005-03-15	89.09	91.91	88.37	91.53	69623
2005-03-16	91.74	98.26	91.28	95.70	79247
2005-03-17	94.48	100.49	94.48	99.74	44744
2005-03-18	99.32	100.16	97.84	98.60	33243
2005-03-21	97.00	97.00	95.32	96.62	21576
2005-03-22	96.62	97.25	90.61	92.37	30011
2005-03-23	91.74	92.16	89.17	89.17	30772
2005-03-24	92.04	94.35	90.82	91.28	18843
2005-03-28	90.69	91.28	89.01	89.43	31651
2005-03-29	91.53	92.16	90.02	90.27	17013
2005-03-30	92.79	95.66	92.79	95.19	44958
2005-03-31	96.88	98.73	94.90	96.03	69433
2005-04-01	99.95	100.54	98.35	100.54	21385
2005-04-04	100.54	100.54	96.12	98.47	44863
2005-04-05	104.16	106.47	104.03	105.08	115556
2005-04-06	106.26	109.42	106.26	107.10	65298
2005-04-07	107.94	109.67	107.94	109.37	100182
2005-04-08	108.36	108.87	105.33	108.87	140982
2005-04-11	110.59	112.95	110.59	112.32	43532
2005-04-12	113.16	116.74	112.78	116.23	65655
2005-04-13	116.78	118.59	115.35	117.83	65893
2005-04-14	117.83	117.83	112.87	115.39	241473
2005-04-15	113.96	113.96	108.41	109.12	53085
2005-04-18	109.12	114.09	108.57	113.33	38257
2005-04-19	113.62	119.73	113.62	119.73	103200
2005-04-20	119.73	119.73	114.38	115.14	38922
2005-04-21	116.57	119.05	116.36	118.84	26423
2005-04-22	118.67	118.67	115.31	115.52	38400
2005-04-25	115.94	120.95	115.10	118.38	51421
2005-04-26	118.55	122.04	116.99	121.70	67936
2005-04-27	121.62	126.00	120.57	125.41	99326
2005-04-28	123.56	123.56	117.08	119.05	64538
2005-04-29	119.52	119.73	114.05	116.49	89726
2005-05-02	118.04	118.04	116.28	117.33	50685
2005-05-03	115.73	117.41	114.26	114.80	25235
2005-05-04	117.83	122.55	117.83	122.00	32554
2005-05-05	121.58	122.67	120.02	122.50	49639
2005-05-06	123.09	124.02	116.70	117.75	66392
2005-05-09	116.99	117.03	115.98	116.70	22978
2005-05-10	115.94	115.94	111.98	112.99	31722
2005-05-11	112.49	117.08	111.14	117.08	56411
2005-05-12	116.99	120.19	114.93	116.87	35049
2005-05-13	116.15	116.19	111.10	111.98	123445
2005-05-16	111.73	115.39	110.97	115.35	52372
2005-05-17	115.52	116.02	112.07	115.90	41988
2005-05-18	117.62	121.58	117.62	120.15	40847
2005-05-19	120.36	121.07	118.55	121.07	32815
2005-05-20	121.28	121.28	119.14	119.73	48332
2005-05-23	118.89	118.89	116.65	117.16	26661
2005-05-24	116.57	117.20	115.73	116.99	53845
2005-05-25	117.03	119.52	116.57	119.05	57813
2005-05-26	119.31	119.98	119.10	119.52	8245
2005-05-27	121.79	128.35	121.62	128.35	39445
2005-05-31	129.11	131.47	125.11	127.22	88063
2005-06-01	127.18	129.36	126.67	127.81	31294
2005-06-02	128.77	134.83	128.77	134.04	63398
2005-06-03	133.78	134.67	129.87	130.67	45243
2005-06-06	125.20	126.67	122.88	123.72	58503
2005-06-07	120.78	122.25	118.34	120.48	62423
2005-06-08	123.51	124.36	120.74	120.74	57552
2005-06-09	117.83	117.83	115.35	116.74	38376
2005-06-10	120.06	121.41	120.06	120.99	61449
2005-06-13	122.88	124.69	122.88	124.44	35239
2005-06-14	124.44	130.88	123.30	127.18	69671
2005-06-15	127.09	127.09	122.93	124.65	32530
2005-06-16	127.64	128.48	126.46	127.22	23358
2005-06-17	129.83	130.42	127.85	128.35	46954
2005-06-20	127.30	127.30	124.65	124.95	27017
2005-06-21	125.58	127.26	124.36	126.17	48522
2005-06-22	126.25	127.39	123.85	126.59	16134
2005-06-23	125.66	125.87	120.57	120.61	22312
2005-06-24	119.90	122.08	119.73	122.04	83382
2005-06-27	120.99	126.38	120.99	125.49	72617
2005-06-28	125.28	128.35	125.03	128.35	21101
2005-06-29	128.99	130.88	128.56	130.54	95524
2005-06-30	131.59	135.47	130.88	134.04	55817
2005-07-01	136.14	136.64	134.88	135.72	41156
2005-07-05	131.93	135.72	127.51	129.62	72807
2005-07-06	126.25	126.25	124.23	125.07	79580
2005-07-07	124.19	126.38	123.60	126.33	36593
2005-07-08	126.04	128.14	124.31	126.17	27801
2005-07-11	123.94	129.20	123.94	129.20	58693
2005-07-12	130.71	136.77	130.71	135.21	59881
2005-07-13	135.30	135.38	130.04	130.04	86780
2005-07-14	130.67	132.48	130.46	131.85	92079
2005-07-15	131.72	134.62	131.09	132.65	30035
2005-07-18	130.46	134.16	130.46	133.82	44554
2005-07-19	132.56	133.19	131.26	133.19	52063
2005-07-20	130.04	138.41	129.66	138.12	63469
2005-07-21	138.37	138.37	135.26	136.43	58146
2005-07-22	134.79	135.21	130.29	131.93	98043
2005-07-25	124.52	128.06	123.43	123.77	88134
2005-07-26	122.50	131.09	121.16	130.46	174606
2005-07-27	129.95	132.02	127.47	131.30	74898
2005-07-28	132.23	132.56	127.51	132.10	52538
2005-07-29	132.27	137.86	132.27	136.60	142503
2005-08-01	138.83	139.63	135.72	138.62	79556
2005-08-02	140.56	142.91	140.35	142.24	41037
2005-08-03	147.29	148.72	145.40	145.40	46526
2005-08-04	146.24	148.89	145.02	145.23	30106
2005-08-05	147.29	148.01	143.46	145.73	24166
2005-08-08	146.24	148.97	143.50	145.02	47001
2005-08-09	144.56	151.46	144.43	151.46	38684
2005-08-10	153.60	159.16	153.60	154.78	98281
2005-08-11	153.06	155.41	144.22	146.03	61615
2005-08-12	141.44	143.92	138.75	143.92	98637
2005-08-15	144.98	147.00	144.60	145.31	45742
2005-08-16	148.34	148.76	143.34	144.05	77085
2005-08-17	145.61	147.84	143.71	146.79	43651
2005-08-18	146.79	146.79	140.35	140.77	72594
2005-08-19	141.36	141.36	133.19	134.79	185370
2005-08-22	137.28	140.81	137.23	140.68	49116
2005-08-23	137.65	139.13	134.71	135.55	41750
2005-08-24	134.96	136.73	132.77	133.11	34360
2005-08-25	133.82	137.53	133.82	137.11	96237
2005-08-26	136.64	136.77	133.95	135.21	23928
2005-08-29	134.67	137.57	134.25	136.14	53940
2005-08-30	139.72	144.14	139.04	144.14	88966
2005-08-31	144.77	148.64	144.60	148.64	36189
2005-09-01	147.25	148.13	144.89	147.21	17583
2005-09-02	147.59	150.53	147.59	149.98	29916
2005-09-06	150.87	152.85	149.40	150.32	40229
2005-09-07	152.13	153.90	150.87	152.89	20221
2005-09-08	151.96	152.09	150.95	152.09	16490
2005-09-09	152.47	162.57	152.47	161.26	51849
2005-09-12	161.09	161.09	158.02	158.91	42368
2005-09-13	159.07	159.92	156.97	157.81	18083
2005-09-14	158.74	160.34	157.18	157.52	52609
2005-09-15	157.90	162.65	157.90	160.88	30510
2005-09-16	160.88	160.88	158.40	159.37	23073
2005-09-19	157.90	159.50	154.74	155.50	67271
2005-09-20	158.02	160.08	157.90	159.07	108309
2005-09-21	159.33	162.02	159.29	160.97	34336
2005-09-22	162.02	162.10	158.86	160.08	57980
2005-09-23	160.97	161.60	157.14	161.14	51089
2005-09-26	161.14	161.89	159.92	161.47	45314
2005-09-27	161.18	161.18	157.81	159.07	51683
2005-09-28	159.54	163.11	159.33	162.61	39754
2005-09-29	163.58	165.39	162.44	164.76	46550
2005-09-30	164.34	164.38	158.28	160.25	56578
2005-10-03	160.25	165.81	160.13	165.81	64586
2005-10-04	166.06	166.06	162.23	162.57	33980
2005-10-05	161.18	161.18	153.94	154.02	51920
2005-10-06	149.40	155.50	148.43	149.48	101726
2005-10-07	152.55	157.14	152.30	153.73	38328
2005-10-10	155.41	156.80	153.69	153.77	50186
2005-10-11	158.44	163.37	158.44	161.26	56079
2005-10-12	163.07	163.07	152.59	155.92	45695
2005-10-13	154.02	155.88	152.17	155.50	70978
2005-10-14	155.92	155.92	150.28	152.17	72855
2005-10-17	154.02	156.72	154.02	156.42	40277
2005-10-18	156.59	156.59	150.20	150.53	28942
2005-10-19	149.48	154.45	147.88	153.94	56554
2005-10-20	153.48	153.81	141.86	142.91	71096
2005-10-21	146.16	149.23	143.88	149.23	102344
2005-10-24	148.55	151.29	145.52	149.31	53536
2005-10-25	148.26	149.31	143.50	145.36	44506
2005-10-26	142.12	144.39	141.90	142.66	43936
2005-10-27	141.61	146.16	140.64	141.19	60190
2005-10-28	143.50	146.20	142.87	145.94	49045
2005-10-31	148.76	154.11	147.92	153.18	59144
2005-11-01	153.56	161.52	153.56	160.46	60855
2005-11-02	160.76	161.81	159.66	161.73	64728
2005-11-03	165.72	166.65	163.62	164.46	158020
2005-11-04	163.91	163.91	160.46	161.14	74352
2005-11-07	161.43	162.99	159.79	160.13	22883
2005-11-08	159.16	161.22	157.81	160.97	19651
2005-11-09	161.18	162.19	158.19	158.78	33029
2005-11-10	158.65	159.03	155.16	157.73	82336
2005-11-11	157.39	158.44	157.18	157.60	36807
2005-11-14	153.56	157.39	153.18	157.35	39991
2005-11-15	157.60	157.77	153.65	153.65	52776
2005-11-16	156.13	156.51	155.12	156.30	32150
2005-11-17	157.35	162.02	157.35	161.31	32910
2005-11-18	160.34	161.39	158.40	160.30	41203
2005-11-21	163.58	164.50	161.77	163.28	73425
2005-11-22	157.81	157.81	152.47	154.82	182352
2005-11-23	155.37	157.48	155.20	156.13	73378
2005-11-25	160.34	161.39	159.66	161.18	77441
2005-11-28	164.67	165.89	162.23	162.23	83453
2005-11-29	164.97	167.11	164.25	167.11	225148
2005-11-30	167.11	171.28	166.31	171.03	114202
2005-12-01	171.11	174.44	168.00	169.39	129148
2005-12-02	168.54	170.27	167.32	168.16	64277
2005-12-05	167.53	168.12	166.73	167.28	27136
2005-12-06	170.44	174.06	170.44	172.96	27350
2005-12-07	172.92	172.92	168.04	169.39	43057
2005-12-08	169.76	170.44	165.39	166.19	30891
2005-12-09	164.00	164.12	162.36	164.12	46859
2005-12-12	162.40	166.52	162.40	163.91	41797
2005-12-13	162.57	163.62	161.60	163.37	51397
2005-12-14	164.08	167.66	163.91	165.81	44982
2005-12-15	163.79	163.79	159.07	160.88	76657
2005-12-16	159.92	162.74	159.58	161.05	102415
2005-12-19	158.57	158.78	156.42	156.72	106170
2005-12-20	145.61	157.05	145.36	156.38	118146
2005-12-21	157.22	164.84	157.22	158.95	83524
2005-12-22	159.41	160.46	157.81	159.79	49045
2005-12-23	159.50	159.92	157.10	158.78	27706
2005-12-27	157.73	157.81	155.25	156.80	25473
2005-12-28	153.52	155.20	153.52	154.61	72522
2005-12-29	152.85	160.76	152.85	159.50	81481
2005-12-30	158.44	158.44	154.36	155.12	12974
2006-01-03	160.00	166.57	159.07	165.68	59025
2006-01-04	162.23	171.41	162.23	169.93	63778
2006-01-05	172.54	173.05	169.09	170.86	52776
2006-01-06	173.51	176.24	173.26	173.43	40395
2006-01-09	174.22	180.12	174.22	180.07	68768
2006-01-10	179.70	180.37	175.78	180.37	52063
2006-01-11	180.33	189.16	179.02	188.41	144879
2006-01-12	187.90	188.24	183.74	187.44	119097
2006-01-13	187.06	191.90	186.81	191.77	73164
2006-01-17	199.47	200.11	193.16	193.58	124277
2006-01-18	186.09	190.64	185.67	188.53	102914
2006-01-19	189.67	195.94	189.25	195.06	122423
2006-01-20	196.82	197.33	194.13	195.81	95999
2006-01-23	192.87	195.27	190.85	194.17	36118
2006-01-24	199.47	200.95	198.00	200.02	65013
2006-01-25	201.07	206.54	200.86	205.20	61188
2006-01-26	203.89	207.64	203.26	205.96	70906
2006-01-27	202.55	206.21	200.32	200.70	58075
2006-01-30	199.05	203.89	198.30	202.88	55960
2006-01-31	199.90	201.45	199.18	199.73	67199
2006-02-01	199.73	199.73	196.49	198.34	68744
2006-02-02	200.15	202.00	193.71	194.72	54772
2006-02-03	194.42	199.47	190.22	195.31	93338
2006-02-06	199.26	203.05	199.26	202.63	51635
2006-02-07	198.42	199.77	197.37	198.21	48712
2006-02-08	198.93	200.44	197.41	197.96	27896
2006-02-09	199.77	203.18	199.77	201.24	27017
2006-02-10	207.05	208.27	204.19	205.07	39184
2006-02-13	204.95	207.22	202.08	202.25	41845
2006-02-14	203.14	205.53	200.11	204.44	40514
2006-02-15	203.89	205.75	203.14	204.69	26946
2006-02-16	206.63	210.54	202.55	209.91	46526
2006-02-17	210.80	218.54	210.63	217.82	86019
2006-02-21	216.31	217.74	208.73	209.95	79033
2006-02-22	210.88	223.92	210.84	219.30	102914
2006-02-23	219.88	220.10	215.34	216.94	43176
2006-02-24	219.04	219.25	213.24	213.32	31722
2006-02-27	214.54	222.33	212.73	220.52	23738
2006-02-28	219.67	221.23	215.68	218.66	27302
2006-03-01	220.52	223.04	218.66	221.57	51588
2006-03-02	221.53	222.07	218.16	220.85	34740
2006-03-03	216.31	219.34	214.20	216.90	42938
2006-03-06	213.07	214.96	205.16	206.00	52490
2006-03-07	199.81	199.81	193.04	195.69	114962
2006-03-08	192.45	196.11	189.80	194.89	79057
2006-03-09	198.42	199.73	188.03	191.73	115556
2006-03-10	189.63	189.96	186.05	188.28	100039
2006-03-13	188.28	192.32	185.21	186.39	244515
2006-03-14	183.99	187.35	183.65	184.54	142859
2006-03-15	190.85	195.77	190.26	195.77	220206
2006-03-16	200.86	201.33	196.15	197.37	136277
2006-03-17	197.62	197.62	193.63	194.13	91200
2006-03-20	195.27	197.24	193.25	193.79	56150
2006-03-21	193.58	193.67	190.26	190.64	56055
2006-03-22	190.26	195.56	189.80	194.68	40372
2006-03-23	197.20	197.58	188.28	190.01	52039
2006-03-24	192.11	194.13	188.32	193.37	43960
2006-03-27	188.74	193.16	187.69	191.18	111802
2006-03-28	179.70	183.15	176.24	176.96	199129
2006-03-29	179.44	184.70	179.19	183.27	99920
2006-03-30	187.86	191.02	185.55	187.94	194994
2006-03-31	190.26	192.91	189.96	191.35	120760
2006-04-03	192.78	197.83	192.78	196.74	115318
2006-04-04	201.58	201.92	197.83	200.95	82479
2006-04-05	202.00	203.68	198.34	203.22	115200
2006-04-06	203.22	210.42	201.41	204.40	100942
2006-04-07	204.74	204.95	196.70	198.84	31366
2006-04-10	198.72	199.01	193.63	195.39	39421
2006-04-11	198.21	198.97	192.95	194.38	46170
2006-04-12	195.69	198.21	193.88	198.21	21457
2006-04-13	194.64	196.44	192.66	192.66	35999
2006-04-17	194.64	194.68	187.61	187.65	52490
2006-04-18	187.69	195.98	187.69	195.98	48023
2006-04-19	199.26	200.11	197.62	198.00	33196
2006-04-20	198.00	198.72	192.78	193.58	46978
2006-04-21	194.00	201.66	194.00	197.03	25687
2006-04-24	196.15	196.15	191.35	195.90	26946
2006-04-25	195.81	196.40	192.57	192.57	43033
2006-04-26	193.63	197.79	193.63	197.79	41489
2006-04-27	195.06	195.27	193.20	193.33	44364
2006-04-28	193.33	200.32	193.20	199.43	38257
2006-05-01	199.47	203.68	199.47	203.30	29085
2006-05-02	197.16	207.26	196.11	205.16	67342
2006-05-03	205.16	206.42	203.56	204.78	72213
2006-05-04	204.95	212.23	204.74	210.25	61805
2006-05-05	212.31	216.69	210.54	216.52	115770
2006-05-08	213.15	215.13	211.09	213.28	41227
2006-05-09	210.42	214.41	210.29	213.36	74019
2006-05-10	212.10	212.56	208.14	208.73	55057
2006-05-11	206.84	206.84	195.31	196.15	72594
2006-05-12	191.44	191.48	185.04	185.88	137037
2006-05-15	177.72	183.61	175.70	178.85	140839
2006-05-16	184.75	185.38	179.27	182.43	98875
2006-05-17	176.75	180.50	174.27	174.39	151746
2006-05-18	175.28	178.77	171.99	173.76	102012
2006-05-19	176.08	177.59	170.44	174.18	116055
2006-05-22	161.85	163.07	156.26	160.08	130408
2006-05-23	164.55	168.54	160.51	162.53	179429
2006-05-24	158.44	159.71	149.40	150.78	189101
2006-05-25	157.39	173.43	157.39	172.75	211152
2006-05-26	175.91	180.71	172.12	180.20	149988
2006-05-30	169.22	171.32	160.17	165.35	145782
2006-05-31	168.00	168.42	158.65	161.18	134732
2006-06-01	161.60	168.67	161.35	168.33	260531
2006-06-02	174.35	174.44	165.85	170.56	89204
2006-06-05	170.90	173.34	166.69	166.73	66154
2006-06-06	166.90	169.26	160.17	169.17	120332
2006-06-07	167.74	172.16	164.63	167.58	98661
2006-06-08	164.63	166.82	161.77	165.77	144974
2006-06-09	169.81	170.14	164.76	164.97	75255
2006-06-12	164.97	165.93	155.03	155.71	62875
2006-06-13	153.39	157.05	145.52	145.52	128578
2006-06-14	153.73	154.49	141.90	148.64	171089
2006-06-15	148.64	161.56	148.64	161.14	97211
2006-06-16	156.84	160.00	152.51	158.19	95120
2006-06-19	159.54	160.80	153.39	153.90	78891
2006-06-20	157.81	157.81	155.03	156.00	55556
2006-06-21	154.53	160.04	154.45	159.03	125204
2006-06-22	159.07	160.88	156.13	156.76	104221
2006-06-23	153.86	160.55	153.56	159.29	72807
2006-06-26	159.33	163.79	157.18	163.58	71096
2006-06-27	163.79	165.60	160.97	163.66	90130
2006-06-28	163.66	168.80	163.66	168.33	120475
2006-06-29	172.12	180.12	171.32	179.57	115009
2006-06-30	186.22	187.31	178.31	179.32	105980
2006-07-03	182.01	187.27	182.01	186.22	50471
2006-07-05	181.59	182.30	177.80	177.93	102249
2006-07-06	179.91	184.37	179.44	182.22	75065
2006-07-07	181.67	181.67	175.49	177.59	51611
2006-07-10	179.15	180.54	178.05	179.06	33718
2006-07-11	176.33	180.79	174.65	180.33	60855
2006-07-12	180.33	180.92	177.17	177.84	32174
2006-07-13	175.28	175.28	172.25	172.29	65987
2006-07-14	175.07	175.53	167.58	167.95	84213
2006-07-17	167.95	169.97	167.28	169.39	38114
2006-07-18	171.07	177.80	170.86	176.92	70431
2006-07-19	176.92	182.60	176.33	181.55	27968
2006-07-20	181.84	182.39	178.94	180.28	37924
2006-07-21	179.91	180.12	173.30	174.01	34479
2006-07-24	175.70	183.10	175.32	182.64	52110
2006-07-25	180.75	185.17	178.52	183.48	58716
2006-07-26	180.96	182.68	180.33	181.08	102605
2006-07-27	182.94	183.90	177.97	178.81	31556
2006-07-28	181.00	184.24	180.75	182.22	26423
2006-07-31	182.26	183.53	180.83	183.53	43081
2006-08-01	179.82	181.21	177.84	179.61	41465
2006-08-02	182.01	185.38	181.38	183.15	30819
2006-08-03	179.36	184.62	179.15	184.49	24166
2006-08-04	187.82	191.65	186.39	188.32	54130
2006-08-07	186.85	189.12	186.43	187.14	65560
2006-08-08	184.16	185.17	181.21	181.84	96047
2006-08-09	185.17	185.71	175.07	175.40	104863
2006-08-10	175.74	178.60	174.18	178.48	37378
2006-08-11	178.18	179.02	176.92	178.64	20292
2006-08-14	178.56	179.78	173.80	174.86	29346
2006-08-15	176.75	177.00	173.43	175.28	64800
2006-08-16	177.17	177.80	174.65	175.02	59239
2006-08-17	176.54	177.97	171.74	173.26	86067
2006-08-18	172.54	174.52	170.94	172.67	75017
2006-08-21	171.07	171.99	170.48	171.11	24189
2006-08-22	171.19	171.91	169.17	171.28	33053
2006-08-23	171.57	172.04	167.07	167.07	48451
2006-08-24	169.39	169.39	163.03	168.33	60261
2006-08-25	168.16	171.11	165.98	170.73	48213
2006-08-28	169.60	175.78	169.22	174.39	29512
2006-08-29	174.39	176.16	172.12	174.31	45932
2006-08-30	175.57	175.91	172.84	174.31	53441
2006-08-31	176.54	177.93	174.48	174.60	68126
2006-09-01	176.50	180.28	175.70	179.86	40657
2006-09-05	183.48	186.18	183.48	185.38	60950
2006-09-06	181.21	183.78	180.54	180.92	31366
2006-09-07	184.32	184.32	178.43	179.23	36593
2006-09-08	179.06	181.04	177.00	177.04	65940
2006-09-11	174.22	176.75	172.58	174.81	37734
2006-09-12	175.45	176.67	171.11	171.99	70550
2006-09-13	164.00	172.25	163.62	171.95	116221
2006-09-14	171.99	172.63	168.67	169.60	57457
2006-09-15	170.98	171.62	168.96	169.60	42154
2006-09-18	170.69	175.23	170.69	173.80	50851
2006-09-19	174.01	174.22	169.13	171.07	37948
2006-09-20	171.49	172.04	164.34	164.84	52110
2006-09-21	162.90	164.12	156.51	158.78	78487
2006-09-22	157.73	158.86	154.11	158.23	39683
2006-09-25	159.07	162.44	154.15	161.89	66273
2006-09-26	164.12	166.23	162.78	163.41	198511
2006-09-27	164.67	166.44	161.14	161.39	123802
2006-09-28	164.12	170.18	162.99	168.33	255659
2006-09-29	167.58	168.16	164.84	165.18	301497
2006-10-02	170.02	170.44	166.10	166.65	212554
2006-10-03	166.06	166.23	162.65	163.33	97924
2006-10-04	165.39	169.39	165.18	168.12	374994
2006-10-05	168.33	174.48	168.33	173.26	127437
2006-10-06	171.49	174.65	170.23	174.44	76704
2006-10-09	174.60	176.96	174.27	176.96	69053
2006-10-10	177.59	179.65	177.13	179.53	63516
2006-10-11	176.71	182.47	175.49	180.45	119477
2006-10-12	181.80	185.12	181.80	184.58	53679
2006-10-13	183.69	186.09	182.35	182.89	122804
2006-10-16	183.36	185.17	181.04	184.75	118075
2006-10-17	184.79	184.79	180.20	180.45	130835
2006-10-18	185.38	185.38	180.96	181.46	183113
2006-10-19	181.25	184.28	180.71	182.22	38590
2006-10-20	181.51	184.07	180.54	183.02	44886
2006-10-23	182.01	185.38	180.33	185.29	49069
2006-10-24	184.83	186.93	184.32	186.77	112657
2006-10-25	185.25	187.10	184.11	185.71	48736
2006-10-26	186.22	187.10	182.01	183.78	42962
2006-10-27	180.20	183.90	180.20	181.25	45932
2006-10-30	178.85	182.01	178.48	181.46	75778
2006-10-31	184.87	185.50	181.00	182.26	85306
2006-11-01	184.70	187.19	184.70	187.02	52229
2006-11-02	186.01	187.10	184.37	186.30	43817
2006-11-03	186.30	193.50	186.30	191.39	105457
2006-11-06	193.41	196.70	191.18	191.35	49520
2006-11-07	190.93	192.40	188.87	192.03	66629
2006-11-08	187.27	192.19	187.02	192.03	101441
2006-11-09	189.37	197.12	189.37	195.39	172562
2006-11-10	192.53	193.67	188.45	189.00	70194
2006-11-13	185.17	189.54	184.87	188.87	49948
2006-11-14	191.06	191.61	188.49	191.02	118574
2006-11-15	191.90	192.95	189.92	192.19	37306
2006-11-16	191.82	192.95	185.17	185.59	82051
2006-11-17	182.43	184.16	181.51	183.57	78392
2006-11-20	183.95	187.02	182.22	184.41	71976
2006-11-21	185.25	189.08	184.75	188.95	114582
2006-11-22	188.79	191.06	188.20	189.59	97663
2006-11-24	189.63	190.68	188.36	189.84	16205
2006-11-27	187.23	187.23	179.86	181.04	50685
2006-11-28	181.46	182.98	179.57	182.60	64015
2006-11-29	185.38	190.97	184.96	190.81	88134
2006-11-30	186.85	192.28	186.51	191.18	78035
2006-12-01	190.13	190.26	186.05	189.33	87802
2006-12-04	186.81	195.52	186.64	195.27	68839
2006-12-05	195.31	199.18	195.18	198.34	61663
2006-12-06	196.95	203.56	196.53	200.86	80934
2006-12-07	203.43	204.15	199.52	201.16	62138
2006-12-08	201.16	202.46	199.26	200.57	68221
2006-12-11	200.57	201.54	199.14	201.54	73710
2006-12-12	198.76	198.84	192.53	194.51	161061
2006-12-13	195.27	199.14	193.84	198.21	67271
2006-12-14	198.80	199.77	198.21	199.18	90843
2006-12-15	199.90	200.32	195.86	197.12	67746
2006-12-18	198.59	200.44	196.15	198.42	59619
2006-12-19	195.18	198.76	194.55	198.76	65156
2006-12-20	198.80	201.75	197.92	198.84	99588
2006-12-21	198.84	199.90	196.44	199.81	81766
2006-12-22	199.73	200.91	197.92	200.65	29417
2006-12-26	201.07	204.02	200.74	202.80	29489
2006-12-27	204.10	208.23	204.10	207.55	54249
2006-12-28	206.84	208.48	206.25	207.13	67437
2006-12-29	207.34	207.68	202.00	202.84	27944
2007-01-03	207.60	210.84	205.45	207.77	80839
2007-01-04	205.32	205.96	201.20	204.27	64134
2007-01-05	202.76	202.76	191.44	195.43	101203
2007-01-08	196.53	197.03	193.71	196.32	55556
2007-01-09	194.26	196.78	190.81	193.63	91651
2007-01-10	191.48	198.68	189.54	198.25	81386
2007-01-11	197.45	201.87	197.16	198.68	45742
2007-01-12	201.16	202.29	198.17	200.95	52158
2007-01-16	200.53	201.45	195.06	195.65	83049
2007-01-17	195.69	197.16	194.13	196.49	44245
2007-01-18	198.68	199.01	189.88	191.69	158091
2007-01-19	191.73	194.09	190.85	193.58	72641
2007-01-22	196.49	197.24	193.96	196.61	70740
2007-01-23	195.56	200.23	194.17	199.52	62827
2007-01-24	200.02	203.98	200.02	202.46	111968
2007-01-25	202.46	203.60	201.66	202.46	82194
2007-01-26	202.88	202.93	199.05	200.74	62281
2007-01-29	200.57	201.41	198.09	200.02	67009
2007-01-30	199.47	201.45	197.92	199.26	27302
2007-01-31	199.90	203.01	198.04	202.93	57053
2007-02-01	204.74	205.79	201.49	202.72	64990
2007-02-02	205.16	205.20	201.49	203.30	64918
2007-02-05	203.47	207.34	202.46	206.59	40372
2007-02-06	207.26	207.55	201.96	204.10	69243
2007-02-07	204.10	204.10	199.85	201.66	153386
2007-02-08	196.70	200.70	196.53	200.57	91794
2007-02-09	199.90	201.54	194.68	199.22	86399
2007-02-12	198.34	201.12	195.56	197.54	37188
2007-02-13	198.13	202.13	198.13	200.23	39184
2007-02-14	201.79	207.72	201.41	205.32	138392
2007-02-15	205.83	206.29	202.97	204.36	35477
2007-02-16	202.50	205.24	201.62	204.44	44554
2007-02-20	206.84	208.14	204.19	207.47	79081
2007-02-21	208.31	209.36	205.79	209.07	152625
2007-02-22	210.67	213.53	209.62	213.49	168309
2007-02-23	215.00	215.00	211.64	212.73	121592
2007-02-26	214.46	217.49	211.76	213.61	85116
2007-02-27	203.85	208.06	193.58	198.59	130051
2007-02-28	200.57	202.63	197.08	201.66	171944
2007-03-01	196.82	211.51	195.86	210.33	249831
2007-03-02	207.47	209.95	201.66	201.92	155548
2007-03-05	200.15	202.00	195.60	195.65	110566
2007-03-06	201.71	203.47	199.31	201.92	133829
2007-03-07	201.92	203.85	199.31	201.54	95857
2007-03-08	209.49	209.49	202.46	203.47	89845
2007-03-09	207.05	208.61	204.99	207.89	82978
2007-03-12	208.31	208.35	205.03	206.59	76277
2007-03-13	203.30	203.39	196.28	197.20	106740
2007-03-14	197.16	198.97	193.20	197.37	109924
2007-03-15	197.24	200.70	196.40	197.62	92863
2007-03-16	197.62	199.31	194.42	194.80	114510
2007-03-19	197.58	199.94	196.36	198.97	79057
2007-03-20	201.58	202.34	198.09	201.16	83548
2007-03-21	203.14	208.23	201.87	207.85	92839
2007-03-22	208.52	208.52	206.12	207.72	70669
2007-03-23	207.64	209.49	206.08	208.23	90083
2007-03-26	207.68	209.07	205.91	208.48	59453
2007-03-27	207.05	207.72	205.75	206.42	52182
2007-03-28	203.64	205.87	202.29	202.80	82716
2007-03-29	205.58	209.32	204.52	209.07	83192
2007-03-30	210.00	211.43	203.81	204.74	98138
2007-04-02	205.79	207.60	203.43	205.45	99255
2007-04-03	208.31	209.41	207.05	208.35	72712
2007-04-04	208.10	210.12	207.39	209.57	55128
2007-04-05	209.32	211.13	208.56	210.08	36522
2007-04-09	212.52	213.11	211.34	211.72	31152
2007-04-10	211.51	212.18	210.84	211.85	64253
2007-04-11	214.33	214.33	208.48	209.66	82146
2007-04-12	207.77	212.27	207.47	211.59	124610
2007-04-13	216.31	218.32	214.12	217.99	275453
2007-04-16	220.26	223.63	219.97	222.70	134970
2007-04-17	223.21	225.78	222.70	225.19	166930
2007-04-18	224.72	230.66	223.00	228.30	136847
2007-04-19	226.41	230.57	225.78	229.69	101940
2007-04-20	235.12	235.88	233.06	235.46	92958
2007-04-23	235.08	235.20	230.41	230.83	71643
2007-04-24	226.41	229.52	226.20	229.10	83429
2007-04-25	231.54	237.90	228.89	237.60	70241
2007-04-26	238.23	239.71	235.83	236.68	162606
2007-04-27	214.62	222.87	211.22	222.03	259937
2007-04-30	224.43	225.15	218.12	218.29	128328
2007-05-01	218.83	220.26	217.36	218.41	65964
2007-05-02	221.11	224.81	219.25	223.38	172419
2007-05-03	226.07	227.38	223.13	226.45	123374
2007-05-04	229.19	229.56	226.66	227.71	145782
2007-05-07	227.71	228.89	226.79	227.88	112776
2007-05-08	101.28	101.73	99.57	101.14	249499
2007-05-09	101.65	103.10	101.17	103.08	330202
2007-05-10	101.59	102.88	100.83	101.14	480349
2007-05-11	101.56	103.41	101.56	103.30	368985
2007-05-14	106.84	107.31	103.33	104.09	215771
2007-05-15	103.72	105.66	103.67	105.12	433661
2007-05-16	105.54	108.55	105.18	108.38	339006
2007-05-17	107.45	107.54	106.05	106.53	217311
2007-05-18	106.64	108.01	104.98	107.45	174033
2007-05-21	107.87	109.42	107.31	107.76	207374
2007-05-22	107.31	107.87	105.04	107.31	247395
2007-05-23	107.68	108.13	105.21	105.43	299449
2007-05-24	104.03	105.40	102.23	102.63	232103
2007-05-25	104.31	106.30	104.25	105.97	129350
2007-05-29	107.65	108.21	104.53	105.83	241293
2007-05-30	103.05	107.40	103.05	107.26	259050
2007-05-31	108.77	111.49	108.35	110.62	247591
2007-06-01	113.04	118.39	112.61	117.69	495763
2007-06-04	113.12	116.88	112.08	115.39	491346
2007-06-05	113.60	114.33	111.52	112.39	267248
2007-06-06	109.14	110.03	107.14	109.44	207837
2007-06-07	109.44	110.71	104.17	106.13	198324
2007-06-08	106.33	112.11	105.94	111.86	255186
2007-06-11	112.14	116.51	111.75	115.08	224469
2007-06-12	29.23	29.70	28.50	29.19	1988796
2007-06-13	29.51	30.01	29.14	29.44	1406661
2007-06-14	30.02	30.17	29.71	29.88	842543
2007-06-15	30.50	30.71	30.30	30.45	1115003
2007-06-18	30.93	31.11	30.44	30.64	765339
2007-06-19	30.44	30.92	30.38	30.79	568515
2007-06-20	31.00	31.09	29.98	30.05	579350
2007-06-21	30.36	31.56	29.65	31.37	870060
2007-06-22	31.06	31.25	29.91	30.22	788864
2007-06-25	30.02	30.58	29.67	30.05	680721
2007-06-26	30.72	30.72	29.64	29.78	464150
2007-06-27	29.42	30.05	28.90	30.02	547271
2007-06-28	29.30	32.68	28.83	29.25	2221168
2007-06-29	29.22	29.78	29.22	29.60	1048207
2007-07-02	30.23	31.32	30.13	31.24	886314
2007-07-03	31.16	31.21	30.27	30.44	692840
2007-07-05	30.44	30.73	30.16	30.73	783090
2007-07-06	31.06	31.56	31.02	31.25	535865
2007-07-09	31.56	31.76	30.83	31.02	587905
2007-07-10	30.75	30.83	30.03	30.16	632745
2007-07-11	30.33	30.85	29.47	30.79	825719
2007-07-12	31.18	31.80	31.18	31.62	563596
2007-07-13	31.62	31.66	31.10	31.27	1428453
2007-07-16	31.42	31.42	30.38	30.52	1316461
2007-07-17	30.97	30.97	30.65	30.71	1169823
2007-07-18	30.79	30.88	30.26	30.69	1042932
2007-07-19	31.14	31.24	30.82	31.18	1181087
2007-07-20	30.86	31.00	30.36	30.75	952611
2007-07-23	31.21	31.21	30.93	31.04	434352
2007-07-24	31.03	31.03	29.18	29.51	755715
2007-07-25	30.01	30.01	28.50	29.25	879613
2007-07-26	27.65	28.32	26.22	27.44	1561475
2007-07-27	28.10	28.52	26.99	27.87	1557982
2007-07-30	28.46	28.73	28.27	28.55	1815329
2007-07-31	29.56	29.77	28.49	28.57	1756446
2007-08-01	28.17	28.42	27.30	28.27	1145514
2007-08-02	28.52	28.94	28.18	28.64	816238
2007-08-03	28.13	28.59	27.26	27.26	541853
2007-08-06	27.62	27.82	26.74	27.76	832064
2007-08-07	27.58	28.24	26.88	27.77	905704
2007-08-08	28.76	29.46	28.22	29.04	939969
2007-08-09	27.61	28.59	27.10	27.12	992036
2007-08-10	26.51	26.93	25.88	26.69	1207030
2007-08-13	27.07	27.47	26.18	26.34	501006
2007-08-14	26.23	26.32	24.79	24.84	782555
2007-08-15	24.56	25.37	22.99	23.03	924239
2007-08-16	22.00	23.15	20.47	22.67	1689753
2007-08-17	24.53	25.46	22.78	24.38	1276326
2007-08-20	24.52	24.89	23.40	24.58	1064746
2007-08-21	24.74	25.53	24.32	25.25	1122346
2007-08-22	26.18	26.36	25.36	26.08	1469301
2007-08-23	26.29	26.58	25.61	26.11	1431324
2007-08-24	26.05	26.96	25.74	26.78	722068
2007-08-27	26.78	27.02	26.39	26.60	551121
2007-08-28	25.61	26.57	24.97	25.19	1055522
2007-08-29	26.02	26.68	25.67	26.44	869062
2007-08-30	25.39	26.34	25.35	25.91	983407
2007-08-31	26.19	26.93	26.09	26.65	672238
2007-09-04	26.47	27.33	26.47	26.81	808454
2007-09-05	26.15	26.16	25.49	25.73	854358
2007-09-06	26.16	26.26	25.73	26.26	551477
2007-09-07	28.42	28.71	23.79	25.80	666961
2007-09-10	27.06	27.06	24.80	25.31	750654
2007-09-11	25.88	26.22	25.50	25.74	397782
2007-09-12	26.01	26.32	25.59	25.78	606119
2007-09-13	25.81	26.91	25.81	26.74	807256
2007-09-14	26.65	27.26	26.46	26.93	704317
2007-09-17	26.41	26.65	25.67	25.83	817807
2007-09-18	26.15	27.69	25.85	27.69	849387
2007-09-19	28.35	28.69	27.72	28.43	930369
2007-09-20	28.21	28.62	27.06	27.99	926236
2007-09-21	28.53	28.83	28.41	28.57	738464
2007-09-24	28.80	29.40	28.74	29.04	694551
2007-09-25	29.04	29.91	28.62	29.91	609041
2007-09-26	30.45	30.51	30.10	30.47	939137
2007-09-27	30.47	30.72	30.17	30.71	993815
2007-09-28	30.62	31.98	29.71	29.92	658230
2007-10-01	30.22	30.86	29.91	30.51	1628158
2007-10-02	30.48	31.65	29.77	29.88	1202180
2007-10-03	29.71	30.40	28.87	28.93	675623
2007-10-04	28.90	29.33	28.74	29.21	550448
2007-10-05	29.42	30.31	29.42	30.13	585125
2007-10-08	29.99	30.86	29.70	30.10	341465
2007-10-09	30.43	30.86	30.26	30.79	823083
2007-10-10	30.95	30.95	29.82	30.02	954393
2007-10-11	30.65	30.65	28.50	28.97	1160627
2007-10-12	27.77	29.98	27.77	29.51	467287
2007-10-15	30.13	30.13	28.29	28.74	707561
2007-10-16	28.06	28.50	27.77	28.06	627470
2007-10-17	28.48	28.90	28.06	28.90	784045
2007-10-18	28.49	29.30	28.34	28.93	534968
2007-10-19	29.02	29.09	28.00	28.06	942203
2007-10-22	28.06	28.38	27.37	28.17	689222
2007-10-23	28.87	29.01	28.21	28.78	854591
2007-10-24	28.84	29.12	28.06	28.53	737965
2007-10-25	28.76	28.98	28.20	28.62	603708
2007-10-26	29.05	29.09	28.10	28.88	677374
2007-10-29	29.18	29.63	29.11	29.44	929799
2007-10-30	29.43	29.72	29.21	29.35	430008
2007-10-31	29.88	30.71	29.47	30.30	980040
2007-11-01	29.75	29.79	29.21	29.36	448396
2007-11-02	29.84	29.94	28.41	29.37	470210
2007-11-05	29.14	30.27	28.97	29.77	562669
2007-11-06	30.71	30.86	30.27	30.79	492358
2007-11-07	31.35	31.79	30.96	30.96	1251441
2007-11-08	30.30	32.26	29.99	30.61	1245744
2007-11-09	29.95	30.50	29.79	29.99	562527
2007-11-12	29.92	29.92	28.45	28.59	800826
2007-11-13	29.39	30.08	29.15	29.88	521829
2007-11-14	30.20	30.75	29.53	29.68	660517
2007-11-15	29.79	29.98	28.34	29.14	488577
2007-11-16	29.88	30.55	29.49	30.54	823089
2007-11-19	29.75	30.09	28.83	29.07	906307
2007-11-20	28.69	30.57	28.69	29.49	454266
2007-11-21	29.29	29.29	26.95	27.86	965822
2007-11-23	27.51	28.56	27.13	27.73	577783
2007-11-26	26.96	27.03	25.53	25.59	1089791
2007-11-27	26.13	26.36	24.80	26.01	2119217
2007-11-28	26.69	28.50	26.69	27.97	1191138
2007-11-29	28.48	29.05	27.70	28.20	862379
2007-11-30	28.14	29.99	28.14	29.39	1240905
2007-12-03	29.39	30.01	29.23	29.65	326393
2007-12-04	28.78	29.60	28.38	29.19	474380
2007-12-05	30.23	30.71	30.12	30.55	492415
2007-12-06	30.37	31.56	30.19	31.38	676088
2007-12-07	31.10	31.67	30.92	31.46	938218
2007-12-10	31.10	31.55	30.09	30.57	1372077
2007-12-11	30.06	30.22	27.86	28.06	2293621
2007-12-12	28.91	29.72	27.83	28.29	2414020
2007-12-13	27.70	27.97	26.88	27.45	2152502
2007-12-14	27.14	27.76	27.06	27.47	2334205
2007-12-17	26.84	26.84	25.75	26.01	1949311
2007-12-18	26.58	26.86	25.57	26.50	1550921
2007-12-19	26.30	26.78	25.99	26.58	1232445
2007-12-20	26.67	26.71	26.02	26.47	1003866
2007-12-21	26.48	26.48	24.79	25.04	2431866
2007-12-24	25.24	25.98	25.04	25.19	511465
2007-12-26	25.43	26.33	25.21	26.25	1192413
2007-12-27	26.32	26.60	25.83	25.85	1052283
2007-12-28	26.39	26.48	25.92	25.94	721606
2007-12-31	26.02	26.09	25.60	25.90	668959
2008-01-02	26.26	26.30	25.56	25.75	1234772
2008-01-03	26.16	26.34	25.75	26.09	1168529
2008-01-04	25.75	26.20	25.21	25.88	1961045
2008-01-07	25.81	25.94	25.08	25.81	1500328
2008-01-08	25.56	27.07	25.56	26.27	1327715
2008-01-09	26.67	27.62	26.36	27.56	1615457
2008-01-10	26.46	28.03	24.69	27.54	1722802
2008-01-11	26.92	27.70	26.57	26.92	922291
2008-01-14	26.58	26.95	26.26	26.71	541084
2008-01-15	26.09	26.22	25.26	25.47	602791
2008-01-16	25.25	25.78	24.91	25.15	982967
2008-01-17	25.59	25.88	23.75	24.07	1108895
2008-01-18	23.97	24.67	23.69	24.37	1207133
2008-01-22	22.99	24.32	21.29	23.92	1472117
2008-01-23	22.44	23.69	22.25	23.58	1526645
2008-01-24	23.62	23.97	22.31	23.69	1273995
2008-01-25	24.25	24.25	23.01	23.38	1179701
2008-01-28	22.95	23.38	22.78	23.19	1551473
2008-01-29	23.44	23.65	22.44	22.91	1941120
2008-01-30	22.35	22.82	21.77	22.16	3564401
2008-01-31	21.84	22.51	21.69	22.35	2603085
2008-02-01	22.36	22.94	21.95	22.70	2367499
2008-02-04	22.99	23.79	22.61	23.37	1406996
2008-02-05	22.72	23.13	22.33	22.33	1035190
2008-02-06	22.44	23.09	22.16	22.50	1277681
2008-02-07	22.46	22.70	22.14	22.51	970103
2008-02-08	22.25	22.96	22.18	22.68	732879
2008-02-11	22.72	23.03	22.47	23.02	831119
2008-02-12	23.52	24.16	23.44	23.85	1145363
2008-02-13	24.13	24.63	24.06	24.46	1648683
2008-02-14	25.19	25.32	24.76	24.83	1409213
2008-02-15	24.82	25.04	24.60	24.96	861725
2008-02-19	25.81	25.94	24.66	24.80	607715
2008-02-20	24.51	25.78	24.34	25.54	762195
2008-02-21	26.01	26.44	25.35	25.56	1171946
2008-02-22	26.01	26.09	25.24	25.98	723645
2008-02-25	26.26	26.37	25.71	26.16	644913
2008-02-26	25.74	27.52	25.74	27.27	886728
2008-02-27	27.51	28.04	27.00	27.49	1129778
2008-02-28	27.35	27.49	26.62	27.16	1089899
2008-02-29	26.65	27.20	26.27	26.69	1075368
2008-03-03	26.68	28.11	26.68	28.07	1287246
2008-03-04	28.46	28.83	27.92	28.04	2783922
2008-03-05	28.62	28.98	28.25	28.76	879950
2008-03-06	28.70	28.70	27.72	27.79	718145
2008-03-07	26.44	26.44	25.68	26.26	2119185
2008-03-10	26.62	26.62	25.12	25.25	1246483
2008-03-11	25.84	26.25	25.11	26.01	846297
2008-03-12	26.40	26.46	25.78	25.90	685335
2008-03-13	24.90	25.74	24.51	25.67	1103820
2008-03-14	25.99	26.26	24.72	25.33	905190
2008-03-17	24.03	25.08	23.89	24.66	782537
2008-03-18	25.92	25.92	24.84	25.70	770672
2008-03-19	25.94	26.01	24.56	24.65	1490854
2008-03-20	24.10	25.05	24.06	24.63	873791
2008-03-24	24.80	25.14	24.32	24.59	404273
2008-03-25	24.76	25.08	24.37	24.49	755745
2008-03-26	24.25	24.28	23.44	23.62	928626
2008-03-27	24.03	25.04	23.97	24.67	1307316
2008-03-28	24.76	24.89	24.39	24.74	931933
2008-03-31	24.44	25.40	24.30	25.31	1314951
2008-04-01	25.46	26.61	25.46	26.22	1454363
2008-04-02	26.48	27.72	26.27	27.68	1253951
2008-04-03	27.33	28.20	27.21	27.79	646402
2008-04-04	27.96	28.18	27.54	27.62	955020
2008-04-07	28.35	28.98	26.22	26.53	2308679
2008-04-08	26.60	27.54	26.41	27.30	968791
2008-04-09	27.31	27.42	26.88	27.05	586229
2008-04-10	26.79	27.27	26.55	26.98	412571
2008-04-11	26.68	26.99	26.53	26.72	377905
2008-04-14	26.60	26.85	26.27	26.47	315779
2008-04-15	26.61	26.86	26.29	26.57	298739
2008-04-16	26.99	27.61	26.82	27.45	394669
2008-04-17	27.59	28.25	27.24	28.11	511019
2008-04-18	30.51	29.00	28.56	28.73	921061
2008-04-21	28.91	29.23	28.35	29.02	560348
2008-04-22	28.95	29.28	28.20	29.02	906355
2008-04-23	29.00	29.26	28.76	29.18	439830
2008-04-24	29.26	30.02	29.02	29.84	806891
2008-04-25	30.23	30.48	29.78	30.48	886148
2008-04-28	27.94	28.06	27.49	27.57	799200
2008-04-29	27.29	27.29	26.34	26.58	771136
2008-04-30	26.50	29.59	26.44	28.20	1413649
2008-05-01	28.39	29.51	28.20	28.83	1422658
2008-05-02	29.85	30.14	28.96	30.07	2130444
2008-05-05	29.87	30.48	29.58	30.07	979197
2008-05-06	30.13	30.13	29.33	30.02	793130
2008-05-07	30.03	30.03	28.44	28.88	1084352
2008-05-08	29.05	29.53	28.57	28.93	1788062
2008-05-09	28.71	29.15	28.60	29.05	724870
2008-05-12	29.16	29.16	28.63	28.89	645843
2008-05-13	29.31	29.31	28.33	28.70	738953
2008-05-14	28.88	29.18	28.46	28.67	682801
2008-05-15	28.93	30.04	28.85	29.85	603382
2008-05-16	30.13	31.18	30.13	31.10	745430
2008-05-19	30.88	32.93	30.26	31.56	2343250
2008-05-20	31.65	31.86	30.86	31.52	1501065
2008-05-21	31.16	31.38	30.31	30.54	1436019
2008-05-22	30.72	31.06	30.33	30.33	403431
2008-05-23	30.25	31.34	29.26	29.89	698148
2008-05-27	30.13	30.46	29.55	29.82	803090
2008-05-28	30.11	32.18	29.63	32.00	1469397
2008-05-29	31.46	33.12	30.84	31.46	1243064
2008-05-30	31.90	32.59	31.29	32.51	1210496
2008-06-02	32.06	32.96	31.56	32.77	1142261
2008-06-03	32.77	32.99	32.11	32.22	1292113
2008-06-04	32.01	33.27	32.01	32.84	1295416
2008-06-05	33.19	34.05	33.11	33.96	1009463
2008-06-06	33.21	33.99	32.40	32.40	1281095
2008-06-09	33.10	33.72	32.90	33.69	1089587
2008-06-10	33.00	33.29	32.31	33.15	986236
2008-06-11	33.26	33.50	32.48	33.06	1511109
2008-06-12	32.95	33.41	32.40	33.16	656812
2008-06-13	32.88	32.88	32.29	32.64	394632
2008-06-16	32.45	32.64	32.34	32.53	550578
2008-06-17	33.03	33.59	32.74	33.00	1349456
2008-06-18	32.82	32.92	32.45	32.70	759238
2008-06-19	33.00	33.93	32.60	33.58	1573142
2008-06-20	33.30	34.31	32.71	32.99	1737709
2008-06-23	33.34	33.34	32.31	32.56	949201
2008-06-24	32.09	32.44	31.76	32.05	876785
2008-06-25	32.04	33.89	31.97	33.65	1698871
2008-06-26	32.71	33.76	32.71	33.39	2979354
2008-06-27	33.54	33.59	32.84	33.22	1074047
2008-06-30	33.25	34.07	33.25	33.76	639286
2008-07-01	33.62	33.70	32.85	33.40	2417466
2008-07-02	33.41	33.65	32.66	32.78	925873
2008-07-03	33.00	33.21	32.06	32.77	860136
2008-07-07	32.12	32.29	31.18	31.89	963521
2008-07-08	31.27	32.30	31.18	32.06	1358772
2008-07-09	32.15	33.08	31.86	32.01	927185
2008-07-10	31.75	33.67	31.65	33.51	1079140
2008-07-11	33.23	34.21	32.96	33.83	1350031
2008-07-14	34.20	35.12	33.93	34.88	1102710
2008-07-15	34.33	35.72	33.55	35.21	1214914
2008-07-16	35.21	36.15	34.94	35.86	1669471
2008-07-17	36.51	36.51	34.54	34.86	1097258
2008-07-18	34.86	35.83	34.62	35.64	1305193
2008-07-21	35.92	36.19	35.68	36.13	1162998
2008-07-22	35.93	35.96	35.21	35.35	691149
2008-07-23	35.02	35.42	34.03	34.21	1012380
2008-07-24	34.18	34.48	33.32	33.77	903013
2008-07-25	33.76	35.35	33.73	35.02	1897200
2008-07-28	35.06	35.68	33.65	33.83	1478955
2008-07-29	34.43	34.58	33.34	33.70	1058594
2008-07-30	33.76	33.91	32.58	32.77	1229126
2008-07-31	32.78	32.96	32.31	32.66	1513970
2008-08-01	32.66	32.81	32.24	32.33	1180720
2008-08-04	33.33	33.33	32.04	32.45	1161437
2008-08-05	32.15	32.85	32.15	32.70	1034994
2008-08-06	32.72	32.72	31.67	31.78	2379189
2008-08-07	31.68	31.79	30.97	31.38	1665397
2008-08-08	30.57	31.23	29.31	30.79	1299246
2008-08-11	30.40	30.86	28.63	29.05	1862374
2008-08-12	29.03	29.62	28.60	29.10	1582067
2008-08-13	29.19	30.36	28.93	30.10	1346315
2008-08-14	30.08	30.70	29.47	29.67	690857
2008-08-15	30.55	30.83	29.82	30.28	922265
2008-08-18	30.50	30.61	28.79	29.44	1052867
2008-08-19	29.01	30.88	28.88	30.81	971222
2008-08-20	31.12	31.91	30.37	31.47	1279283
2008-08-21	31.21	31.68	30.87	31.13	612663
2008-08-22	31.25	31.39	30.31	30.77	327998
2008-08-25	30.73	31.08	30.04	30.31	416123
2008-08-26	30.04	30.65	29.87	30.50	635037
2008-08-27	30.81	31.10	30.48	31.02	796778
2008-08-28	31.31	31.54	30.54	31.10	656416
2008-08-29	30.70	31.13	29.47	29.67	779556
2008-09-02	28.93	29.52	28.66	28.83	790359
2008-09-03	28.71	29.29	27.61	27.87	786074
2008-09-04	27.61	27.75	26.51	26.65	1069356
2008-09-05	25.86	26.92	25.41	26.47	1325854
2008-09-08	27.07	27.54	25.68	25.84	1037317
2008-09-09	25.40	25.59	24.27	24.41	970128
2008-09-10	24.31	25.29	23.76	24.27	1482795
2008-09-11	23.24	24.36	23.10	24.05	1436229
2008-09-12	23.73	24.75	23.73	24.43	1272197
2008-09-15	23.69	24.75	23.57	23.87	1326275
2008-09-16	23.07	24.30	22.49	24.09	1421004
2008-09-17	22.92	23.02	20.82	21.88	2784593
2008-09-18	22.52	24.12	20.71	22.59	2373579
2008-09-19	24.70	26.78	23.94	25.85	2817690
2008-09-22	26.80	27.10	25.85	26.02	1365375
2008-09-23	26.29	26.63	24.82	25.64	1635086
2008-09-24	25.84	26.48	25.67	25.93	819141
2008-09-25	26.69	27.58	26.48	27.24	1083910
2008-09-26	26.39	27.58	26.39	27.36	1146551
2008-09-29	26.36	26.36	24.09	24.75	1700639
2008-09-30	25.82	27.51	25.40	27.14	1409292
2008-10-01	26.96	27.98	26.39	27.89	748308
2008-10-02	27.20	27.20	24.94	25.75	1567582
2008-10-03	26.29	27.03	25.03	25.27	1152686
2008-10-06	22.83	23.98	20.71	22.52	1850157
2008-10-07	22.85	22.92	21.13	21.27	3081263
2008-10-08	19.03	21.12	18.08	18.84	3306734
2008-10-09	20.03	20.54	18.01	18.40	1897438
2008-10-10	17.39	19.26	12.80	18.04	2171115
2008-10-13	20.14	21.99	19.72	21.99	1779583
2008-10-14	23.33	23.60	21.59	22.65	1830071
2008-10-15	20.98	21.71	19.26	19.43	1805020
2008-10-16	20.19	21.55	19.20	21.52	2012405
2008-10-17	20.91	23.00	20.68	21.66	2153136
2008-10-20	21.97	23.29	21.60	22.85	1346310
2008-10-21	21.78	21.85	20.97	21.09	1369999
2008-10-22	19.73	19.92	16.90	17.92	2133477
2008-10-23	17.82	19.00	17.56	18.67	2758307
2008-10-24	16.83	18.40	16.65	17.79	1341897
2008-10-27	18.43	18.81	17.52	17.96	1322828
2008-10-28	19.26	21.09	18.51	20.96	1526073
2008-10-29	20.21	21.68	20.21	20.89	1487346
2008-10-30	21.44	22.30	21.00	22.14	1921196
2008-10-31	21.66	21.93	20.71	20.91	1301149
2008-11-03	20.69	22.83	20.64	22.60	1209536
2008-11-04	22.94	23.61	21.67	22.29	1324360
2008-11-05	21.63	22.10	20.21	20.36	1260688
2008-11-06	21.19	21.53	19.25	19.57	1691665
2008-11-07	20.08	22.27	20.08	22.12	1953664
2008-11-10	21.93	22.36	20.56	21.45	1386975
2008-11-11	20.74	21.82	20.12	21.13	1232832
2008-11-12	20.24	20.69	19.53	19.69	1560777
2008-11-13	20.54	23.14	19.46	23.05	2455671
2008-11-14	21.57	22.99	21.45	21.66	1383031
2008-11-17	21.85	23.40	21.60	22.00	1279790
2008-11-18	22.69	23.09	21.57	22.40	1728687
2008-11-19	22.14	22.43	21.33	21.33	1489108
2008-11-20	20.49	21.74	18.98	19.29	1938350
2008-11-21	20.93	22.26	20.20	21.99	2026300
2008-11-24	22.21	22.96	21.95	22.34	1534108
2008-11-25	23.21	23.28	21.73	22.37	1662785
2008-11-26	21.71	23.62	21.62	23.46	971381
2008-11-28	22.78	23.11	21.19	21.77	1323825
2008-12-01	20.82	20.93	19.53	19.59	1570133
2008-12-02	20.45	21.44	19.95	21.26	925310
2008-12-03	20.76	21.57	19.92	20.79	1277965
2008-12-04	20.61	20.71	18.98	19.51	1217951
2008-12-05	18.91	20.53	18.47	20.35	1474135
2008-12-08	20.24	20.42	19.50	20.01	1561585
2008-12-09	19.80	20.20	19.07	19.32	1561300
2008-12-10	19.30	19.77	18.66	19.03	846273
2008-12-11	19.25	19.92	18.69	19.00	1513329
2008-12-12	18.59	19.92	18.56	19.81	1010524
2008-12-15	19.77	19.83	18.70	19.07	486161
2008-12-16	19.37	20.62	18.69	20.51	1339884
2008-12-17	19.29	19.57	18.47	18.69	1275764
2008-12-18	19.11	19.32	17.83	17.97	1706659
2008-12-19	18.43	18.55	17.72	17.89	2953448
2008-12-22	18.08	18.08	17.39	17.77	879383
2008-12-23	17.97	18.19	17.50	17.72	917513
2008-12-24	17.63	17.77	17.38	17.68	245561
2008-12-26	17.83	18.07	17.75	18.01	225082
2008-12-29	17.68	18.05	17.56	17.96	493902
2008-12-30	18.64	19.22	18.52	18.87	536245
2008-12-31	18.95	19.33	18.45	18.89	466645
2009-01-02	18.95	19.87	18.56	19.69	462357
2009-01-05	19.17	20.01	18.99	19.57	763820
2009-01-06	19.72	20.05	19.35	19.81	987914
2009-01-07	19.59	19.76	18.82	19.46	877963
2009-01-08	19.24	19.51	18.93	19.24	729403
2009-01-09	19.58	20.06	19.20	19.77	727370
2009-01-12	19.51	19.53	19.07	19.35	528732
2009-01-13	19.36	19.81	19.28	19.55	531107
2009-01-14	19.25	19.58	18.78	19.44	946660
2009-01-15	19.20	19.99	18.47	19.86	864220
2009-01-16	19.90	20.21	19.46	20.13	1014379
2009-01-20	19.58	19.58	17.88	18.34	995135
2009-01-21	18.71	19.76	18.56	19.57	756952
2009-01-22	18.56	18.95	18.05	18.66	1097745
2009-01-23	18.22	18.91	17.88	18.89	723476
2009-01-26	18.85	19.36	18.69	18.80	500303
2009-01-27	19.09	19.09	18.51	18.74	386080
2009-01-28	19.09	19.57	18.80	19.41	593238
2009-01-29	18.77	19.40	18.77	18.99	920335
2009-01-30	18.80	19.03	18.48	18.69	761304
2009-02-02	18.38	18.91	18.27	18.63	683086
2009-02-03	18.44	18.62	18.19	18.47	417068
2009-02-04	18.64	19.10	18.32	18.67	724387
2009-02-05	18.43	18.98	18.16	18.81	562262
2009-02-06	18.74	19.58	18.67	19.54	705180
2009-02-09	19.36	20.14	19.25	19.98	922429
2009-02-10	19.92	20.58	19.22	19.64	1107752
2009-02-11	19.75	20.30	19.11	19.47	1143794
2009-02-12	19.25	19.48	18.81	19.46	932355
2009-02-13	19.14	19.79	18.74	19.64	1125948
2009-02-17	19.24	19.29	18.70	18.85	1169164
2009-02-18	18.91	19.26	18.37	18.60	810250
2009-02-19	18.78	19.03	18.30	18.41	457810
2009-02-20	18.10	18.64	17.97	18.52	696468
2009-02-23	18.80	18.80	17.04	17.20	849748
2009-02-24	17.45	18.49	17.08	18.33	678895
2009-02-25	18.15	19.04	17.50	18.56	971510
2009-02-26	19.09	19.32	18.59	18.60	915499
2009-02-27	17.96	19.30	17.96	18.78	1067642
2009-03-02	18.85	18.85	17.78	17.85	841829
2009-03-03	17.89	18.12	17.32	17.71	799779
2009-03-04	17.85	18.80	17.85	18.43	736873
2009-03-05	18.34	18.52	17.89	18.07	1194542
2009-03-06	18.30	18.64	18.19	18.63	886331
2009-03-09	18.26	18.91	18.15	18.62	633610
2009-03-10	19.07	19.53	19.02	19.47	1038178
2009-03-11	19.57	19.72	18.48	18.56	1305472
2009-03-12	18.74	19.11	18.40	19.00	1074174
2009-03-13	19.07	19.17	18.69	19.09	806487
2009-03-16	19.26	19.66	18.89	19.02	773050
2009-03-17	18.95	19.47	18.84	19.47	820553
2009-03-18	19.47	20.54	19.09	20.54	1034889
2009-03-19	20.83	20.91	20.30	20.61	797496
2009-03-20	20.38	20.43	19.39	19.47	1052221
2009-03-23	19.80	20.97	19.70	20.87	905271
2009-03-24	20.72	20.80	20.16	20.31	1093341
2009-03-25	20.64	20.85	20.28	20.64	1454836
2009-03-26	20.76	21.64	20.65	21.55	976719
2009-03-27	20.76	21.09	19.95	19.99	880550
2009-03-30	19.87	20.16	19.40	20.13	943303
2009-03-31	20.38	20.89	20.25	20.32	1450886
2009-04-01	20.32	21.74	20.20	21.71	1532520
2009-04-02	22.34	22.51	22.06	22.17	988018
2009-04-03	22.77	23.18	22.58	23.06	1218519
2009-04-06	22.25	22.51	21.97	22.03	909317
2009-04-07	21.77	21.77	21.12	21.44	946021
2009-04-08	21.95	22.25	21.81	22.10	818465
2009-04-09	22.77	22.91	22.33	22.49	846090
2009-04-13	22.44	22.55	22.10	22.36	736811
2009-04-14	21.78	21.84	21.02	21.09	1614691
2009-04-15	20.68	21.13	20.65	21.11	685655
2009-04-16	21.52	21.84	21.28	21.71	1786165
2009-04-17	21.66	21.97	21.57	21.63	1339909
2009-04-20	21.05	21.22	20.75	20.86	925306
2009-04-21	20.89	22.30	20.71	21.81	987901
2009-04-22	21.38	21.75	21.34	21.49	958905
2009-04-23	21.64	21.79	20.91	21.00	1485021
2009-04-24	20.76	20.96	20.35	20.57	2118004
2009-04-27	20.35	21.12	20.28	20.75	2090056
2009-04-28	20.78	21.51	20.78	21.42	871392
2009-04-29	21.67	22.32	21.67	22.23	1037212
2009-04-30	21.27	21.40	20.67	20.69	1112020
2009-05-01	20.87	21.52	20.43	21.49	1272969
2009-05-04	21.52	22.10	21.49	22.07	667018
2009-05-05	21.74	21.85	21.08	21.33	935532
2009-05-06	21.95	21.95	21.08	21.23	2157975
2009-05-07	21.48	21.59	20.90	21.02	1569457
2009-05-08	21.68	21.82	21.13	21.35	1800436
2009-05-11	21.15	21.46	20.71	21.37	1035874
2009-05-12	21.84	22.27	21.74	22.18	1894150
2009-05-13	21.59	21.92	21.35	21.67	1273425
2009-05-14	13.97	14.22	13.80	14.17	1385132
2009-05-15	14.09	14.33	13.98	14.02	1586892
2009-05-18	14.29	14.43	14.21	14.41	985787
2009-05-19	14.62	14.62	14.08	14.12	1645525
2009-05-20	14.39	14.42	13.92	13.96	1988388
2009-05-21	13.88	13.88	13.49	13.59	1663236
2009-05-22	13.83	14.06	13.65	13.90	1734834
2009-05-26	13.80	14.16	13.80	13.96	2381581
2009-05-27	14.11	14.20	13.84	13.94	1961917
2009-05-28	14.14	14.28	13.95	14.26	1446770
2009-05-29	14.43	14.86	14.26	14.55	2509371
2009-06-01	14.89	15.14	14.66	14.92	1712403
2009-06-02	14.88	15.03	14.66	14.89	2668132
2009-06-03	14.53	14.87	14.53	14.83	3436324
2009-06-04	14.77	15.52	14.77	15.46	3137218
2009-06-05	15.60	15.81	15.38	15.81	4150717
2009-06-08	15.55	15.76	15.36	15.54	1532926
2009-06-09	15.68	15.75	15.25	15.42	1560701
2009-06-10	15.58	15.68	15.31	15.62	1972611
2009-06-11	15.64	16.39	15.40	16.13	1947317
2009-06-12	15.99	16.57	15.86	16.47	3565647
2009-06-15	15.97	16.02	15.58	15.79	2191736
2009-06-16	15.93	15.93	15.16	15.18	1461830
2009-06-17	15.14	15.39	14.92	15.20	2084158
2009-06-18	15.26	15.42	15.05	15.17	1813662
2009-06-19	15.54	15.54	15.14	15.19	1427789
2009-06-22	15.17	15.26	14.43	14.49	2471228
2009-06-23	14.67	14.78	14.39	14.43	1919943
2009-06-24	15.03	15.42	14.36	14.55	1343109
2009-06-25	14.51	14.82	14.43	14.82	1632090
2009-06-26	14.93	15.19	14.76	15.14	1926086
2009-06-29	15.19	15.36	15.01	15.06	1641501
2009-06-30	15.24	15.36	14.70	14.78	1639447
2009-07-01	15.21	15.39	15.04	15.13	1230370
2009-07-02	14.99	15.01	14.69	14.81	1564950
2009-07-06	14.59	14.76	14.41	14.76	1823398
2009-07-07	14.62	14.67	14.30	14.32	1659225
2009-07-08	14.28	14.56	14.07	14.39	3159868
2009-07-09	14.23	14.76	14.23	14.59	1145709
2009-07-10	14.50	14.50	14.07	14.41	1421552
2009-07-13	14.36	14.64	14.08	14.60	2773396
2009-07-14	14.62	14.62	14.23	14.34	1685662
2009-07-15	14.58	14.82	14.50	14.82	1932059
2009-07-16	14.73	14.96	14.59	14.84	1725088
2009-07-17	14.94	14.96	14.72	14.81	1452450
2009-07-20	15.01	15.13	14.91	15.05	1714968
2009-07-21	15.20	15.20	14.81	14.99	1142989
2009-07-22	14.91	15.05	14.80	14.81	1320939
2009-07-23	15.01	15.15	14.84	15.09	1613122
2009-07-24	15.01	15.11	14.85	14.93	1348092
2009-07-27	15.03	15.13	14.91	15.06	1023843
2009-07-28	15.00	15.42	14.85	15.40	1342635
2009-07-29	15.30	15.66	15.28	15.60	3050226
2009-07-30	15.75	16.16	15.74	16.04	4135248
2009-07-31	15.95	16.02	15.65	15.71	2060207
2009-08-03	16.23	16.37	16.05	16.36	1733883
2009-08-04	16.56	16.84	16.50	16.82	2711868
2009-08-05	16.68	16.86	16.43	16.82	1556690
2009-08-06	17.29	17.29	16.81	17.04	1522125
2009-08-07	17.24	17.42	16.93	17.04	1586404
2009-08-10	17.02	17.08	16.59	16.80	1782098
2009-08-11	16.68	16.75	16.41	16.69	1329277
2009-08-12	16.67	16.80	16.54	16.68	1052626
2009-08-13	16.75	16.81	16.48	16.71	1657603
2009-08-14	17.08	17.13	16.37	16.56	1448205
2009-08-17	15.91	16.17	15.73	15.94	1285326
2009-08-18	15.91	16.27	15.91	16.20	1670222
2009-08-19	15.91	16.32	15.87	16.27	944912
2009-08-20	16.32	16.38	16.14	16.25	1661374
2009-08-21	16.41	16.61	16.30	16.38	966513
2009-08-24	16.49	16.71	16.39	16.50	1678881
2009-08-25	16.15	16.62	16.15	16.29	1677452
2009-08-26	16.17	16.26	16.07	16.26	1036996
2009-08-27	16.21	16.45	15.98	16.38	1787469
2009-08-28	16.48	16.48	16.06	16.18	993497
2009-08-31	16.09	16.27	15.92	16.07	1194653
2009-09-01	16.06	16.19	15.72	15.76	2181148
2009-09-02	15.69	15.82	15.53	15.68	1071476
2009-09-03	15.96	15.96	15.63	15.87	816359
2009-09-04	15.94	16.04	15.72	16.00	736825
2009-09-08	15.87	16.32	15.87	16.28	1631792
2009-09-09	16.42	16.70	16.39	16.63	1578225
2009-09-10	16.72	16.95	16.46	16.90	969636
2009-09-11	17.02	17.11	16.72	16.76	1486467
2009-09-14	16.54	16.80	16.54	16.58	1413455
2009-09-15	16.65	16.68	16.36	16.58	1155423
2009-09-16	16.81	17.03	16.56	17.00	1977681
2009-09-17	16.97	17.11	16.79	16.83	2015077
2009-09-18	16.93	16.98	16.75	16.81	1989241
2009-09-21	16.67	16.67	16.49	16.58	916731
2009-09-22	16.65	16.65	16.48	16.49	1944965
2009-09-23	16.49	16.81	16.48	16.50	2629273
2009-09-24	16.62	16.63	16.12	16.13	1282405
2009-09-25	16.31	16.53	16.17	16.50	1102435
2009-09-28	16.52	16.67	16.47	16.54	964724
2009-09-29	16.52	16.58	16.35	16.53	2094901
2009-09-30	16.73	16.92	16.45	16.72	1888851
2009-10-01	16.72	16.80	16.43	16.43	1235878
2009-10-02	16.19	16.67	16.16	16.51	1693567
2009-10-05	16.76	16.95	16.47	16.95	1400093
2009-10-06	17.05	17.26	16.82	17.03	1644120
2009-10-07	16.90	17.00	16.75	16.98	1035233
2009-10-08	16.97	17.15	16.86	17.09	1371895
2009-10-09	17.20	17.33	16.96	17.31	1360595
2009-10-12	17.27	17.75	17.27	17.72	859920
2009-10-13	17.40	17.71	17.38	17.68	2450152
2009-10-14	17.90	18.47	17.83	18.46	3279338
2009-10-15	18.22	18.59	18.12	18.59	2420703
2009-10-16	18.16	18.66	18.06	18.61	1648949
2009-10-19	18.44	18.90	18.35	18.68	1530347
2009-10-20	17.95	18.32	17.82	18.26	4417392
2009-10-21	18.03	18.57	17.97	18.36	1495185
2009-10-22	18.29	18.49	18.15	18.38	1463346
2009-10-23	18.50	18.52	18.00	18.07	1208311
2009-10-26	18.14	18.48	17.82	18.06	1830763
2009-10-27	18.06	18.16	17.70	17.83	2337775
2009-10-28	17.82	17.98	17.08	17.15	3617756
2009-10-29	17.41	18.07	17.19	17.94	1821524
2009-10-30	17.89	17.89	17.19	17.37	3388618
2009-11-02	17.46	17.81	17.02	17.33	1733923
2009-11-03	17.20	17.68	17.02	17.49	1633720
2009-11-04	17.69	17.96	17.48	17.52	1355284
2009-11-05	17.60	17.93	17.53	17.90	1121661
2009-11-06	17.69	18.06	17.57	18.00	1618128
2009-11-09	18.32	19.03	18.24	19.02	1476200
2009-11-10	18.71	18.96	18.41	18.68	1854040
2009-11-11	19.16	19.16	18.45	18.59	1181166
2009-11-12	18.62	18.84	17.83	17.94	2312801
2009-11-13	17.91	18.70	17.81	18.45	1710156
2009-11-16	18.79	19.11	18.76	18.95	1515992
2009-11-17	18.82	19.57	18.77	19.50	1598837
2009-11-18	19.42	19.62	19.11	19.29	2162896
2009-11-19	19.22	19.32	18.82	18.97	1521615
2009-11-20	19.03	19.14	18.48	18.65	1179547
2009-11-23	19.18	19.18	18.61	18.74	2044904
2009-11-24	18.80	19.58	18.60	19.57	1707236
2009-11-25	19.42	19.66	19.29	19.61	1386721
2009-11-27	18.80	20.22	18.80	19.90	1447921
2009-11-30	20.04	20.27	19.37	19.78	4148191
2009-12-01	20.16	20.33	20.01	20.15	2112715
2009-12-02	20.28	21.20	20.23	21.03	2807544
2009-12-03	21.53	21.54	21.09	21.10	2491772
2009-12-04	21.71	21.75	20.83	21.13	2489480
2009-12-07	21.05	21.45	20.78	21.18	1712614
2009-12-08	21.06	21.12	20.53	20.97	2264525
2009-12-09	21.04	21.58	20.93	21.53	2079126
2009-12-10	21.82	22.54	21.45	21.73	2789505
2009-12-11	21.60	21.69	21.33	21.54	2515289
2009-12-14	21.78	21.79	21.16	21.33	3265005
2009-12-15	20.94	21.02	20.42	20.50	2906186
2009-12-16	20.46	20.71	19.91	19.99	3151607
2009-12-17	19.96	19.98	19.31	19.48	2348769
2009-12-18	19.03	19.55	18.95	19.02	3300495
2009-12-21	19.26	19.56	18.86	18.99	2502359
2009-12-22	19.34	19.34	18.85	19.00	1915417
2009-12-23	19.27	19.27	18.82	18.89	2501220
2009-12-24	19.14	19.24	18.90	19.18	361673
2009-12-28	19.64	19.64	19.25	19.58	1548772
2009-12-29	19.76	20.03	19.75	19.88	1309397
2009-12-30	19.89	20.20	19.84	20.11	1016143
2009-12-31	20.27	20.27	19.82	19.87	658346
2010-01-04	20.37	20.57	20.13	20.27	1579229
2010-01-05	20.39	20.64	20.35	20.61	2126241
2010-01-06	20.45	20.47	20.01	20.38	1853067
2010-01-07	20.24	20.24	19.71	19.91	953359
2010-01-08	19.81	20.17	19.71	20.09	1452099
2010-01-11	20.09	20.19	19.73	19.94	1987643
2010-01-12	19.55	19.99	19.36	19.88	2160243
2010-01-13	19.88	19.98	19.42	19.70	1796055
2010-01-14	19.56	19.96	19.10	19.11	2229190
2010-01-15	19.09	19.15	18.62	18.73	1797757
2010-01-19	18.41	18.90	18.27	18.88	1784091
2010-01-20	18.46	18.67	18.23	18.58	2773845
2010-01-21	18.51	18.62	18.06	18.22	2638988
2010-01-22	17.98	18.27	17.70	17.74	2380748
2010-01-25	18.08	18.08	17.41	17.68	1615997
2010-01-26	17.54	18.61	17.52	18.36	2550564
2010-01-27	18.22	18.38	17.92	18.29	3191802
2010-01-28	18.42	18.42	17.71	18.23	1973930
2010-01-29	18.73	18.73	18.15	18.34	2336234
2010-02-01	18.45	18.95	18.36	18.79	2316532
2010-02-02	18.78	18.78	18.30	18.55	1598817
2010-02-03	18.34	18.41	18.01	18.12	1514064
2010-02-04	17.71	17.78	17.11	17.13	2592595
2010-02-05	17.38	17.89	16.93	17.85	3258098
2010-02-08	17.62	17.91	17.47	17.53	2432557
2010-02-09	18.12	18.44	17.90	18.07	2209990
2010-02-10	18.12	18.22	17.77	18.01	1804494
2010-02-11	18.04	18.72	17.89	18.67	2051873
2010-02-12	18.16	18.48	18.04	18.22	1618089
2010-02-16	18.29	18.62	18.19	18.35	1376888
2010-02-17	18.70	18.70	18.22	18.47	1546154
2010-02-18	18.46	18.73	18.40	18.68	1314888
2010-02-19	18.68	18.81	18.39	18.55	1789103
2010-02-22	18.68	18.68	18.15	18.21	1064381
2010-02-23	18.08	18.15	17.63	17.66	1534457
2010-02-24	17.72	17.85	17.53	17.68	1563697
2010-02-25	17.34	18.21	17.24	18.19	2363124
2010-02-26	18.25	18.25	17.81	18.01	2965785
2010-03-01	18.14	18.41	18.06	18.40	952178
2010-03-02	18.55	18.69	18.27	18.36	980961
2010-03-03	18.52	18.94	18.45	18.74	1785419
2010-03-04	18.96	19.02	18.49	18.80	1331974
2010-03-05	19.05	19.11	18.84	19.09	984022
2010-03-08	19.02	19.06	18.75	18.78	1386867
2010-03-09	18.61	19.04	18.59	18.84	1835810
2010-03-10	18.96	19.23	18.89	19.07	1271498
2010-03-11	19.01	19.06	18.82	19.06	747105
2010-03-12	19.03	19.07	18.91	18.97	678545
2010-03-15	18.94	18.94	18.69	18.74	500888
2010-03-16	18.82	18.97	18.63	18.84	1042483
2010-03-17	18.93	19.02	18.82	18.96	903142
2010-03-18	18.83	18.88	18.16	18.28	2366423
2010-03-19	18.41	18.46	17.74	17.93	2710566
2010-03-22	17.78	18.02	17.57	18.01	2573619
2010-03-23	18.11	18.51	18.11	18.48	1510546
2010-03-24	18.37	18.59	18.32	18.48	3142635
2010-03-25	18.50	18.50	18.13	18.18	2547252
2010-03-26	18.14	18.19	18.04	18.18	1609211
2010-03-29	18.32	18.50	18.26	18.50	1238018
2010-03-30	18.57	18.61	18.46	18.60	2488902
2010-03-31	18.48	18.69	18.19	18.30	2187988
2010-04-01	18.48	18.65	18.39	18.57	1967110
2010-04-05	18.65	18.94	18.62	18.88	1375827
2010-04-06	18.70	18.82	18.59	18.81	1788903
2010-04-07	18.83	18.83	18.42	18.54	3240390
2010-04-08	18.37	18.48	18.21	18.35	1809385
2010-04-09	18.35	18.55	18.32	18.42	1350457
2010-04-12	18.54	18.59	18.34	18.36	1141614
2010-04-13	18.35	18.61	18.27	18.61	1223652
2010-04-14	18.74	18.99	18.59	18.94	1264295
2010-04-15	18.82	19.17	18.82	19.04	2000881
2010-04-16	18.97	18.97	18.45	18.92	2284073
2010-04-19	18.77	19.01	18.59	18.78	1561892
2010-04-20	18.91	19.05	18.81	18.95	1001230
2010-04-21	19.03	19.26	18.80	18.99	1296800
2010-04-22	18.90	19.17	18.68	19.13	1848165
2010-04-23	19.04	19.70	19.00	19.67	2670248
2010-04-26	19.78	20.21	19.78	19.82	2036920
2010-04-27	19.66	20.01	19.42	19.50	3141499
2010-04-28	19.73	20.15	19.52	20.00	2797899
2010-04-29	20.28	20.51	20.16	20.35	1987084
2010-04-30	16.03	16.16	15.86	16.14	2877055
2010-05-03	16.18	16.77	16.18	16.62	3454705
2010-05-04	16.31	16.40	15.86	15.96	3270924
2010-05-05	15.65	15.91	15.37	15.70	3437215
2010-05-06	15.52	15.64	13.81	14.76	3885564
2010-05-07	14.59	15.14	14.19	14.65	3696880
2010-05-10	15.65	16.00	15.42	15.94	2421115
2010-05-11	15.74	16.08	15.64	15.74	1892959
2010-05-12	15.86	16.08	15.75	15.94	1372892
2010-05-13	15.80	15.82	15.49	15.53	2382308
2010-05-14	15.49	15.50	14.92	15.17	1687121
2010-05-17	15.21	15.33	14.70	15.32	2102185
2010-05-18	15.58	15.60	14.97	15.16	3519996
2010-05-19	15.15	15.27	14.70	14.92	2512899
2010-05-20	14.41	14.63	14.04	14.16	3108015
2010-05-21	13.80	14.42	13.74	14.36	2163645
2010-05-24	14.21	14.46	14.17	14.20	1342839
2010-05-25	13.87	14.29	13.65	14.21	3560885
2010-05-26	14.43	14.80	14.18	14.38	3071141
2010-05-27	14.63	14.70	14.44	14.62	1669675
2010-05-28	14.51	14.55	14.28	14.37	1956481
2010-06-01	13.97	14.14	13.67	13.69	3340592
2010-06-02	13.72	13.75	13.24	13.63	4148413
2010-06-03	13.89	13.89	13.46	13.75	1925648
2010-06-04	13.44	13.64	13.19	13.32	3783730
2010-06-07	13.27	13.71	13.27	13.41	3544121
2010-06-08	13.41	13.66	13.29	13.64	2508768
2010-06-09	13.74	13.87	13.43	13.48	2455692
2010-06-10	13.80	14.12	13.72	14.12	2391763
2010-06-11	13.89	14.12	13.80	14.06	2031417
2010-06-14	14.14	14.19	13.99	14.04	2123333
2010-06-15	14.18	14.51	14.09	14.51	2267209
2010-06-16	14.23	14.59	14.21	14.54	1610605
2010-06-17	14.60	14.71	14.45	14.60	2586705
2010-06-18	14.58	14.69	14.55	14.66	1625111
2010-06-21	14.93	14.94	14.77	14.87	2309727
2010-06-22	14.83	15.10	14.74	14.74	1682397
2010-06-23	14.67	14.80	14.58	14.78	1805057
2010-06-24	14.74	14.81	14.53	14.76	1624876
2010-06-25	14.79	15.06	14.64	15.00	1702905
2010-06-28	15.09	15.18	14.94	15.18	1371156
2010-06-29	14.73	14.78	14.48	14.68	2154807
2010-06-30	14.62	14.96	14.56	14.67	2598676
2010-07-01	14.62	14.89	14.45	14.86	1825887
2010-07-02	14.91	15.15	14.84	15.02	1632999
2010-07-06	15.26	15.51	15.11	15.27	2267847
2010-07-07	15.29	15.37	15.11	15.28	2910155
2010-07-08	15.22	15.29	14.74	14.94	3633423
2010-07-09	14.94	15.22	14.51	15.12	3462956
2010-07-12	15.14	15.14	14.70	14.92	1812177
2010-07-13	15.17	15.21	14.94	15.06	1218576
2010-07-14	14.87	14.95	14.52	14.80	2043964
2010-07-15	14.70	14.78	14.47	14.64	1823089
2010-07-16	14.59	14.59	14.32	14.39	1859192
2010-07-19	14.31	14.43	14.20	14.27	1366407
2010-07-20	14.13	14.43	14.11	14.37	1184015
2010-07-21	14.45	14.48	14.26	14.31	1766887
2010-07-22	14.51	14.88	14.46	14.73	2778115
2010-07-23	14.48	14.81	14.47	14.81	1916493
2010-07-26	14.78	14.94	14.69	14.91	1655213
2010-07-27	15.00	15.11	14.87	15.06	3068783
2010-07-28	15.01	15.20	14.94	15.09	2589097
2010-07-29	15.20	15.28	15.10	15.24	2356428
2010-07-30	15.11	15.39	15.11	15.20	2499112
2010-08-02	15.43	15.50	15.23	15.25	1968507
2010-08-03	15.26	15.31	15.15	15.18	2115404
2010-08-04	15.19	15.33	15.13	15.20	1709458
2010-08-05	15.15	15.26	15.09	15.24	1629533
2010-08-06	15.13	15.25	15.00	15.18	1203324
2010-08-09	15.20	15.27	15.11	15.18	1130240
2010-08-10	15.06	15.20	14.94	15.11	1257579
2010-08-11	14.89	14.95	14.74	14.80	1470813
2010-08-12	14.65	14.82	14.64	14.75	853255
2010-08-13	14.70	14.77	14.51	14.55	1967007
2010-08-16	14.54	14.83	14.37	14.74	1198962
2010-08-17	14.89	14.91	14.73	14.75	920587
2010-08-18	14.80	14.82	14.68	14.71	1122066
2010-08-19	14.60	14.77	14.58	14.62	1323000
2010-08-20	14.61	15.13	14.35	15.09	1464330
2010-08-23	15.09	15.11	14.78	14.79	1426313
2010-08-24	14.62	15.22	14.56	15.09	1494659
2010-08-25	15.02	15.40	14.82	15.37	2456881
2010-08-26	15.41	15.85	15.34	15.66	2908049
2010-08-27	16.15	16.45	16.09	16.44	2506588
2010-08-30	16.42	16.58	16.32	16.42	2069955
2010-08-31	16.19	16.59	16.09	16.49	2232636
2010-09-01	16.52	16.89	16.49	16.65	1676467
2010-09-02	16.60	16.60	16.11	16.20	1452368
2010-09-03	16.39	16.48	16.27	16.31	1672815
2010-09-07	16.39	16.39	16.07	16.09	796727
2010-09-08	16.14	16.24	15.66	15.70	1811760
2010-09-09	15.80	15.88	15.62	15.84	1429710
2010-09-10	16.04	16.22	15.91	16.10	1130065
2010-09-13	16.12	16.32	16.11	16.22	1300389
2010-09-14	16.33	16.56	16.25	16.36	1501264
2010-09-15	16.23	16.47	16.13	16.45	1150339
2010-09-16	16.45	16.61	16.30	16.60	1141315
2010-09-17	16.48	16.60	16.12	16.32	1128849
2010-09-20	16.37	16.43	16.09	16.16	1109660
2010-09-21	16.13	16.20	15.81	15.97	1714591
2010-09-22	16.11	16.32	16.02	16.27	1496645
2010-09-23	16.23	16.25	16.10	16.14	1200398
2010-09-24	16.19	16.22	15.52	15.62	1862703
2010-09-27	15.72	15.94	15.66	15.76	1844242
2010-09-28	15.80	16.08	15.72	16.00	2362376
2010-09-29	16.02	16.21	15.98	16.14	2001644
2010-09-30	16.23	16.39	16.06	16.39	1489364
2010-10-01	16.54	16.72	16.40	16.66	1655066
2010-10-04	16.77	16.93	16.67	16.93	2291655
2010-10-05	17.11	17.40	17.10	17.32	2379152
2010-10-06	17.21	17.32	16.76	17.08	1741225
2010-10-07	16.92	17.11	16.77	16.95	1535832
2010-10-08	17.02	17.22	16.94	17.12	1139420
2010-10-11	17.14	17.31	17.05	17.30	1162360
2010-10-12	17.21	17.34	16.84	17.33	921367
2010-10-13	17.39	17.60	17.34	17.60	4311382
2010-10-14	17.55	17.76	17.42	17.57	2705472
2010-10-15	17.71	18.03	17.64	17.92	2746474
2010-10-18	17.98	18.35	17.90	18.10	2739055
2010-10-19	17.63	18.05	17.56	17.88	2662356
2010-10-20	17.67	18.06	17.63	17.90	965184
2010-10-21	17.83	17.87	17.27	17.47	2366369
2010-10-22	17.57	17.57	17.13	17.25	2222932
2010-10-25	17.22	17.70	17.20	17.50	3842259
2010-10-26	17.47	17.62	17.40	17.50	1620472
2010-10-27	17.50	17.62	17.26	17.35	2056153
2010-10-28	17.52	17.95	17.47	17.87	2192276
2010-10-29	17.99	18.12	17.82	17.84	1144787
2010-11-01	18.06	18.18	17.89	17.92	1581800
2010-11-02	18.16	18.59	18.00	18.24	984392
2010-11-03	18.21	18.24	17.75	18.07	1362829
2010-11-04	18.20	18.50	18.08	18.43	1285579
2010-11-05	18.28	18.28	17.83	17.90	1517897
2010-11-08	17.64	17.99	17.62	17.90	1396949
2010-11-09	17.88	17.98	17.56	17.68	1889689
2010-11-10	18.18	18.20	17.61	17.85	1744852
2010-11-11	17.51	17.65	17.07	17.21	2245321
2010-11-12	17.03	17.24	16.90	16.98	2402746
2010-11-15	18.33	18.43	17.08	17.09	1232794
2010-11-16	16.98	16.98	16.47	16.59	1658619
2010-11-17	16.81	16.93	16.73	16.82	1367949
2010-11-18	16.96	17.01	16.81	16.94	1612319
2010-11-19	16.95	17.60	16.83	17.53	3022888
2010-11-22	17.33	17.49	16.69	16.91	2661255
2010-11-23	16.75	16.92	16.64	16.79	1686811
2010-11-24	16.90	17.57	16.86	17.43	1901551
2010-11-26	17.30	17.48	17.18	17.24	1237816
2010-11-29	16.91	16.98	16.71	16.96	1165213
2010-11-30	16.93	17.35	16.92	17.08	1996029
2010-12-01	17.33	17.39	17.05	17.22	1637261
2010-12-02	17.08	17.33	17.00	17.29	1858711
2010-12-03	17.40	18.04	17.39	17.83	1620068
2010-12-06	17.92	17.92	17.53	17.61	1253835
2010-12-07	17.79	17.81	17.44	17.52	1085612
2010-12-08	17.50	17.53	17.02	17.20	1713101
2010-12-09	17.10	17.13	16.54	16.65	2056573
2010-12-10	16.73	16.73	16.37	16.46	2010768
2010-12-13	16.66	17.03	16.66	16.96	1346260
2010-12-14	17.00	17.12	16.82	16.92	925241
2010-12-15	17.07	17.19	16.83	16.84	2306068
2010-12-16	17.31	17.36	17.16	17.33	1555998
2010-12-17	17.41	17.54	17.12	17.40	1668512
2010-12-20	17.42	17.47	16.99	17.04	1726429
2010-12-21	16.54	16.83	16.49	16.64	1798239
2010-12-22	16.72	16.72	16.21	16.35	1964211
2010-12-23	16.37	16.42	15.95	16.05	2037512
2010-12-27	15.96	16.13	15.85	15.96	1217427
2010-12-28	16.09	16.40	15.99	16.28	1053347
2010-12-29	16.32	16.48	16.29	16.41	1279579
2010-12-30	16.57	16.78	16.50	16.56	1356256
2010-12-31	16.59	16.67	16.47	16.59	436595
2011-01-03	16.78	16.94	16.73	16.91	1132039
2011-01-04	17.01	17.03	16.65	16.80	1228364
2011-01-05	16.84	16.86	16.56	16.73	2425795
2011-01-06	16.72	16.76	16.57	16.74	1676100
2011-01-07	16.83	17.00	16.69	17.00	973807
2011-01-10	16.86	16.89	16.64	16.70	1098497
2011-01-11	16.85	17.03	16.79	17.03	878557
2011-01-12	17.14	17.57	17.14	17.56	1700803
2011-01-13	17.63	18.04	17.60	17.94	2423899
2011-01-14	17.88	17.91	17.65	17.80	2300051
2011-01-18	17.85	17.89	17.58	17.67	1294624
2011-01-19	17.63	17.63	17.32	17.43	1233603
2011-01-20	17.52	17.54	16.97	16.99	2606461
2011-01-21	17.09	17.09	16.32	16.43	4460915
2011-01-24	16.71	16.85	16.62	16.65	2657077
2011-01-25	17.06	17.10	16.46	16.58	1636462
2011-01-26	16.98	17.00	16.62	16.79	1901220
2011-01-27	16.94	16.96	16.58	16.58	1956500
2011-01-28	16.55	16.55	16.24	16.39	2032954
2011-01-31	16.61	16.67	16.40	16.52	2262251
2011-02-01	16.67	16.74	16.57	16.57	1941645
2011-02-02	16.59	16.67	16.45	16.45	1829219
2011-02-03	16.50	16.50	16.28	16.41	1257723
2011-02-04	16.44	16.44	15.98	16.12	2495427
2011-02-07	16.09	16.25	16.02	16.25	1156708
2011-02-08	16.24	16.24	16.02	16.15	2216300
2011-02-09	16.12	16.15	16.05	16.10	2170391
2011-02-10	16.06	16.12	15.95	15.97	2757175
2011-02-11	16.02	16.12	15.71	15.95	2901926
2011-02-14	15.88	15.92	15.72	15.90	1180013
2011-02-15	15.94	16.06	15.91	16.00	1195559
2011-02-16	16.04	16.35	15.98	16.27	2062079
2011-02-17	16.35	16.50	16.25	16.50	1445567
2011-02-18	16.53	16.65	16.35	16.62	1995015
2011-02-22	16.61	16.79	16.50	16.57	3974212
2011-02-23	16.59	16.60	16.27	16.36	2934668
2011-02-24	16.38	16.39	16.26	16.37	2204525
2011-02-25	16.40	16.44	16.21	16.32	1841751
2011-02-28	16.42	16.86	16.42	16.86	1818116
2011-03-01	16.91	17.08	16.75	16.76	3268679
2011-03-02	16.81	17.14	16.72	17.14	2734579
2011-03-03	17.18	17.56	17.16	17.56	2536233
2011-03-04	17.37	17.79	17.34	17.79	2149840
2011-03-07	17.70	17.80	17.51	17.62	2435221
2011-03-08	17.63	17.80	17.52	17.68	1501984
2011-03-09	17.73	18.08	17.62	17.84	1668003
2011-03-10	17.73	17.93	17.61	17.81	3541976
2011-03-11	17.86	18.17	17.86	18.00	1611000
2011-03-14	17.91	18.17	17.91	18.12	2431828
2011-03-15	17.66	17.88	17.58	17.81	2470136
2011-03-16	17.78	17.80	17.04	17.18	3129133
2011-03-17	17.45	17.67	17.36	17.54	2152068
2011-03-18	17.83	17.91	17.54	17.62	1524208
2011-03-21	17.93	17.93	17.59	17.69	1566302
2011-03-22	17.75	18.00	17.75	17.93	2140164
2011-03-23	17.97	18.14	17.72	18.11	2960203
2011-03-24	18.21	18.34	18.12	18.16	3680936
2011-03-25	18.44	18.44	18.20	18.34	1896080
2011-03-28	18.35	18.48	18.17	18.44	1749975
2011-03-29	18.44	19.16	18.36	19.05	3287152
2011-03-30	19.05	19.36	19.05	19.20	3322223
2011-03-31	19.30	19.34	19.14	19.27	1706139
2011-04-01	19.49	20.21	19.49	20.21	2859032
2011-04-04	20.38	20.72	20.20	20.42	3772640
2011-04-05	20.31	20.89	20.29	20.66	2055289
2011-04-06	20.74	20.76	20.35	20.40	1945270
2011-04-07	20.47	20.68	20.36	20.50	2082181
2011-04-08	20.61	20.63	20.12	20.30	2391223
2011-04-11	20.35	20.35	19.84	19.95	2598224
2011-04-12	19.90	20.11	19.65	19.73	2378487
2011-04-13	19.95	20.01	19.60	19.80	3020204
2011-04-14	19.91	20.00	19.76	19.88	1933823
2011-04-15	19.85	19.97	19.70	19.73	2328940
2011-04-18	19.82	19.84	19.31	19.70	2666387
2011-04-19	19.93	20.40	19.90	20.30	1918060
2011-04-20	20.48	20.53	19.80	20.06	2276379
2011-04-21	20.27	20.28	20.05	20.15	1162004
2011-04-25	20.10	20.28	19.93	20.27	992071
2011-04-26	20.36	20.59	20.28	20.35	1927562
2011-04-27	20.43	20.49	20.00	20.47	1661361
2011-04-28	20.23	20.38	20.08	20.34	1800815
2011-04-29	20.55	21.09	20.49	20.87	2074360
2011-05-02	19.87	19.90	19.16	19.28	2369345
2011-05-03	19.12	19.28	18.99	19.13	1633932
2011-05-04	19.41	19.43	18.92	18.99	1840239
2011-05-05	19.00	19.32	18.88	18.97	2113397
2011-05-06	19.32	19.78	19.17	19.44	2040635
2011-05-09	19.44	19.76	19.39	19.73	1460605
2011-05-10	19.71	19.97	19.56	19.75	1011263
2011-05-11	19.48	19.50	19.24	19.32	2142469
2011-05-12	19.36	19.82	19.30	19.74	1658320
2011-05-13	19.65	19.87	19.17	19.21	2335670
2011-05-16	19.14	19.63	19.04	19.28	2110876
2011-05-17	19.14	19.62	19.12	19.46	2645361
2011-05-18	19.40	19.60	19.20	19.36	1587928
2011-05-19	19.48	19.68	19.22	19.48	1841416
2011-05-20	19.51	19.76	19.41	19.64	1366045
2011-05-23	19.47	19.52	19.22	19.24	960251
2011-05-24	19.42	19.54	19.37	19.46	1938624
2011-05-25	19.35	19.37	19.15	19.19	1752828
2011-05-26	19.23	19.28	19.00	19.07	1355308
2011-05-27	19.24	19.37	19.08	19.20	1421449
2011-05-31	19.33	19.35	18.90	19.09	2022423
2011-06-01	19.17	19.19	18.61	18.66	2189204
2011-06-02	18.87	19.12	18.83	19.07	1879238
2011-06-03	19.26	20.02	19.22	19.99	5276140
2011-06-06	19.89	19.96	19.54	19.74	4001416
2011-06-07	19.76	19.82	19.66	19.75	1880543
2011-06-08	19.62	19.84	19.38	19.39	1972811
2011-06-09	19.58	19.58	19.23	19.34	1175995
2011-06-10	19.14	19.27	18.90	19.04	1625967
2011-06-13	19.19	19.47	19.16	19.24	1777189
2011-06-14	19.31	19.48	19.27	19.38	2203724
2011-06-15	19.19	19.33	19.01	19.25	1636201
2011-06-16	19.17	19.28	18.95	19.12	2482799
2011-06-17	19.25	19.35	19.09	19.24	1283894
2011-06-20	19.47	19.80	19.36	19.74	2187271
2011-06-21	19.80	20.07	19.68	20.06	2059218
2011-06-22	19.93	20.17	19.81	19.85	2042818
2011-06-23	19.63	19.91	19.52	19.91	1229648
2011-06-24	20.04	20.09	19.86	19.94	1227442
2011-06-27	19.87	20.07	19.80	20.01	904336
2011-06-28	20.04	20.33	20.00	20.33	1648076
2011-06-29	20.38	20.57	20.17	20.56	2851558
2011-06-30	20.65	20.74	20.53	20.64	2332014
2011-07-01	20.67	21.00	20.59	20.76	3161935
2011-07-05	21.04	21.06	20.38	20.40	1878502
2011-07-06	20.43	20.61	20.25	20.42	1623758
2011-07-07	20.63	20.67	20.18	20.31	1795350
2011-07-08	20.09	20.24	19.93	20.18	2170302
2011-07-11	19.87	20.11	19.64	19.77	2549556
2011-07-12	19.65	19.97	19.61	19.80	2384757
2011-07-13	19.92	20.17	19.75	20.03	1801070
2011-07-14	20.15	20.18	19.88	20.07	2234116
2011-07-15	20.27	20.52	20.16	20.52	2545103
2011-07-18	20.28	20.37	19.96	20.04	1491971
2011-07-19	20.16	20.31	19.91	20.08	1512231
2011-07-20	20.10	20.17	19.91	20.00	2010631
2011-07-21	20.22	20.36	20.17	20.26	1339483
2011-07-22	20.33	20.37	20.07	20.15	1544444
2011-07-25	20.20	20.54	20.01	20.31	2295495
2011-07-26	20.39	20.45	19.96	20.03	1539474
2011-07-27	19.87	19.94	19.34	19.39	2460597
2011-07-28	19.48	19.58	19.23	19.47	1763299
2011-07-29	19.28	19.56	19.09	19.30	2215456
2011-08-01	19.62	19.73	19.36	19.47	1465065
2011-08-02	19.37	19.61	18.90	18.91	1872439
2011-08-03	18.89	18.94	18.45	18.64	2346227
2011-08-04	18.24	18.32	17.78	18.18	3019660
2011-08-05	18.36	18.65	17.80	18.45	4365097
2011-08-08	17.92	17.95	16.76	16.85	4029304
2011-08-09	16.87	17.75	16.67	17.73	3921247
2011-08-10	17.12	17.65	16.96	17.07	3141549
2011-08-11	17.11	17.60	17.02	17.39	2893492
2011-08-12	17.42	17.61	17.19	17.29	2129771
2011-08-15	17.37	17.62	17.31	17.56	2101995
2011-08-16	17.50	17.82	17.41	17.71	2563008
2011-08-17	17.96	18.05	17.58	18.01	1918501
2011-08-18	17.38	17.55	17.10	17.32	2670767
2011-08-19	17.32	17.67	17.32	17.41	2037539
2011-08-22	17.58	17.66	17.24	17.45	2253915
2011-08-23	17.31	17.45	17.11	17.44	2106286
2011-08-24	17.38	17.70	17.34	17.58	2753823
2011-08-25	17.57	17.60	17.07	17.46	1758609
2011-08-26	17.51	18.19	17.49	18.04	3533382
2011-08-29	18.25	18.45	17.97	18.43	1868931
2011-08-30	18.30	18.52	18.18	18.44	1882127
2011-08-31	18.72	18.95	18.60	18.92	2885592
2011-09-01	18.68	18.98	18.60	18.73	2882861
2011-09-02	18.49	18.49	18.04	18.17	3032631
2011-09-06	17.62	17.98	17.62	17.93	2268321
2011-09-07	18.19	18.24	17.89	18.13	931068
2011-09-08	18.06	18.11	17.72	17.76	1278729
2011-09-09	17.54	17.64	17.03	17.15	2432231
2011-09-12	17.04	17.13	16.60	16.92	2362301
2011-09-13	16.95	17.00	16.70	16.87	1560506
2011-09-14	16.88	17.02	16.53	16.88	1883057
2011-09-15	17.06	17.20	16.82	16.92	1540773
2011-09-16	16.91	17.08	16.81	16.95	1568412
2011-09-19	16.51	16.57	16.22	16.50	1569433
2011-09-20	16.45	16.74	16.28	16.60	1746492
2011-09-21	16.53	16.69	15.98	16.00	2038695
2011-09-22	15.22	15.60	15.07	15.28	2750694
2011-09-23	15.24	15.59	15.17	15.58	2349235
2011-09-26	15.63	15.67	15.10	15.64	1862012
2011-09-27	15.85	15.99	15.65	15.73	1732250
2011-09-28	15.61	15.79	15.11	15.13	1744411
2011-09-29	15.34	15.45	15.07	15.40	2034436
2011-09-30	15.10	15.20	14.74	14.84	2252260
2011-10-03	14.79	15.01	14.46	14.46	2208162
2011-10-04	14.38	14.59	14.03	14.54	3083674
2011-10-05	14.50	14.68	14.28	14.67	2084919
2011-10-06	14.78	15.04	14.75	15.01	1277370
2011-10-07	15.16	15.24	14.62	14.65	2653756
2011-10-10	15.10	15.18	14.96	15.12	1440838
2011-10-11	14.99	15.26	14.93	15.11	1251195
2011-10-12	15.26	15.54	15.25	15.28	1431508
2011-10-13	15.08	15.24	14.78	15.15	1483188
2011-10-14	15.25	15.46	15.19	15.45	1707117
2011-10-17	15.16	15.20	14.90	14.91	2591703
2011-10-18	15.00	15.40	14.90	15.29	2217356
2011-10-19	15.31	15.67	15.31	15.59	2273298
2011-10-20	15.52	15.67	15.29	15.56	2106995
2011-10-21	15.71	15.83	15.55	15.64	1508410
2011-10-24	15.81	16.19	15.72	16.04	1573863
2011-10-25	15.64	15.64	15.17	15.32	4235978
2011-10-26	15.80	16.20	15.70	16.10	2903744
2011-10-27	16.73	16.90	16.32	16.81	3534626
2011-10-28	16.68	17.20	16.56	17.16	2800087
2011-10-31	16.92	17.27	16.74	17.04	3333578
2011-11-01	16.38	16.82	16.26	16.74	2778218
2011-11-02	16.98	17.33	16.76	17.22	1591444
2011-11-03	17.21	17.39	16.94	17.05	1893013
2011-11-04	16.88	17.06	16.46	17.06	1273003
2011-11-07	17.16	17.35	17.05	17.18	1282843
2011-11-08	16.97	17.21	16.75	17.21	1215397
2011-11-09	16.68	16.79	16.29	16.50	1781867
2011-11-10	16.85	16.92	16.54	16.69	2574100
2011-11-11	16.86	17.31	16.78	17.09	3675331
2011-11-14	16.91	17.04	16.73	16.89	1465145
2011-11-15	16.86	17.21	16.79	17.14	1318546
2011-11-16	16.90	17.31	16.78	17.07	1421704
2011-11-17	17.28	17.46	16.79	16.95	1805571
2011-11-18	16.96	16.99	16.76	16.82	1371582
2011-11-21	16.61	16.81	16.37	16.74	1592855
2011-11-22	16.58	16.91	16.49	16.64	1971837
2011-11-23	16.40	16.42	15.93	16.05	1964017
2011-11-25	15.91	16.20	15.73	15.77	1503275
2011-11-28	16.30	16.44	16.17	16.34	1154311
2011-11-29	16.45	16.49	16.25	16.43	1799992
2011-11-30	17.16	17.61	17.01	17.55	3837783
2011-12-01	17.39	17.72	17.23	17.40	2821197
2011-12-02	17.21	17.40	16.51	16.61	2284186
2011-12-05	16.93	17.34	16.86	17.30	2845370
2011-12-06	17.23	17.45	17.18	17.42	2186575
2011-12-07	17.28	17.71	17.25	17.61	3004819
2011-12-08	17.38	17.46	17.03	17.11	2672754
2011-12-09	17.13	17.62	17.13	17.55	2292292
2011-12-12	17.51	17.65	17.22	17.56	1904884
2011-12-13	17.68	17.91	17.52	17.61	2311896
2011-12-14	17.40	17.87	17.32	17.62	2565934
2011-12-15	17.93	18.30	17.88	18.04	2328965
2011-12-16	18.00	18.04	17.48	17.67	3657110
2011-12-19	17.63	18.05	17.35	17.51	1740347
2011-12-20	18.07	18.36	18.04	18.25	1566129
2011-12-21	17.58	17.70	17.35	17.63	1842407
2011-12-22	17.69	17.91	17.51	17.67	1819163
2011-12-23	17.86	18.17	17.78	18.03	1509381
2011-12-27	18.11	18.14	17.99	18.11	867111
2011-12-28	18.02	18.10	17.58	17.70	1396114
2011-12-29	17.74	18.00	17.64	17.96	1140331
2011-12-30	17.88	18.03	17.74	17.79	1345371
2012-01-03	17.95	18.03	17.53	17.58	2081626
2012-01-04	17.85	18.22	17.80	17.97	1622334
2012-01-05	17.96	18.03	17.77	18.00	1380551
2012-01-06	18.16	18.22	17.78	17.93	911081
2012-01-09	18.12	18.21	17.82	18.10	1437149
2012-01-10	18.43	18.50	18.10	18.32	2097822
2012-01-11	18.22	18.46	18.18	18.45	1813882
2012-01-12	18.54	18.67	18.47	18.62	1713171
2012-01-13	18.47	18.65	18.20	18.58	1525464
2012-01-17	18.65	18.87	18.60	18.81	2034914
2012-01-18	18.87	19.32	18.81	19.23	2725239
2012-01-19	19.37	19.48	19.14	19.29	2907650
2012-01-20	19.41	19.69	19.35	19.66	1399109
2012-01-23	19.76	19.86	19.63	19.70	2881737
2012-01-24	19.49	19.65	19.43	19.50	3306414
2012-01-25	19.53	19.78	19.25	19.74	1674774
2012-01-26	19.81	19.89	19.55	19.59	2778082
2012-01-27	19.79	19.94	19.65	19.75	2268493
2012-01-30	19.72	19.95	19.69	19.87	1604503
2012-01-31	20.20	20.46	19.80	20.24	3409113
2012-02-01	20.57	20.79	20.30	20.79	3309021
2012-02-02	20.70	20.80	20.38	20.71	2970279
2012-02-03	20.90	20.90	20.48	20.53	3723653
2012-02-06	20.44	20.81	20.37	20.77	1765820
2012-02-07	20.70	20.96	20.66	20.85	2079172
2012-02-08	20.82	21.07	20.75	21.05	9371099
2012-02-09	20.86	21.66	20.73	21.61	3215517
2012-02-10	21.36	21.86	21.25	21.76	3725714
2012-02-13	21.84	22.09	21.76	22.00	3078435
2012-02-14	22.04	22.08	21.89	22.05	2282459
2012-02-15	22.29	22.48	22.22	22.41	2270464
2012-02-16	22.49	22.68	22.33	22.60	2088308
2012-02-17	22.58	22.71	22.47	22.58	1832731
2012-02-21	22.68	22.68	22.11	22.39	1775495
2012-02-22	22.48	22.88	22.20	22.83	1404220
2012-02-23	22.96	23.29	22.70	22.95	1822466
2012-02-24	22.93	22.95	22.77	22.95	1643297
2012-02-27	22.73	22.85	22.60	22.69	1560825
2012-02-28	22.88	23.39	22.71	23.29	1431699
2012-02-29	23.44	23.49	22.82	22.83	2920284
2012-03-01	22.91	23.54	22.91	23.46	1957526
2012-03-02	23.59	23.64	22.86	23.22	3227072
2012-03-05	23.20	23.59	22.67	23.53	3483104
2012-03-06	23.03	23.03	22.37	22.48	2895201
2012-03-07	22.52	22.58	22.15	22.23	3393693
2012-03-08	22.48	22.96	22.43	22.82	2977857
2012-03-09	22.74	23.27	22.62	23.13	1860349
2012-03-12	22.87	22.92	22.61	22.92	1914454
2012-03-13	22.94	23.79	22.91	23.73	2319175
2012-03-14	23.65	23.79	23.42	23.59	2217028
2012-03-15	23.80	23.91	23.43	23.62	1822288
2012-03-16	23.63	23.70	23.19	23.29	1768125
2012-03-19	23.20	23.67	23.04	23.47	1743486
2012-03-20	23.32	23.40	23.15	23.33	2004941
2012-03-21	23.36	23.62	23.17	23.56	2444804
2012-03-22	23.32	23.37	22.97	23.12	2475469
2012-03-23	23.19	23.19	22.82	22.93	3393878
2012-03-26	22.98	23.86	22.97	23.86	2188745
2012-03-27	24.42	24.69	24.20	24.29	1865226
2012-03-28	24.77	24.82	23.80	23.96	2774516
2012-03-29	23.96	24.12	23.64	23.88	3092914
2012-03-30	24.12	24.13	23.74	23.78	3732026
2012-04-02	23.82	24.72	23.77	24.67	5344349
2012-04-03	24.77	24.80	24.50	24.65	4296638
2012-04-04	24.43	24.53	24.24	24.47	3732736
2012-04-05	24.49	25.20	24.44	25.03	3704919
2012-04-09	24.73	25.09	24.59	24.98	1393789
2012-04-10	24.81	25.05	24.64	24.92	2562201
2012-04-11	25.50	25.59	25.25	25.42	2587108
2012-04-12	25.81	26.05	25.31	25.37	4247614
2012-04-13	25.23	25.30	24.82	24.87	2400877
2012-04-16	25.09	25.17	24.61	24.95	2322340
2012-04-17	24.90	25.12	24.64	24.65	2020891
2012-04-18	24.58	25.18	24.51	25.13	2512421
2012-04-19	25.21	25.44	25.03	25.24	1369919
2012-04-20	25.42	25.83	25.39	25.51	2382283
2012-04-23	25.32	25.43	25.10	25.38	1765207
2012-04-24	25.67	25.94	25.61	25.86	2505315
2012-04-25	26.16	26.21	25.89	26.13	2104989
2012-04-26	25.95	26.08	25.81	25.92	2962827
2012-04-27	25.95	26.07	25.69	25.75	2122355
2012-04-30	24.99	24.99	24.50	24.67	2899757
2012-05-01	24.60	24.80	24.38	24.44	1671301
2012-05-02	24.20	24.25	23.89	24.13	3761966
2012-05-03	24.34	24.47	23.22	23.43	5915612
2012-05-04	23.83	23.96	23.05	23.06	5371325
2012-05-07	23.00	23.62	22.95	23.47	3377354
2012-05-08	23.51	23.62	23.25	23.42	2948178
2012-05-09	23.11	23.42	22.86	23.24	3135869
2012-05-10	23.16	23.39	23.00	23.35	2624917
2012-05-11	23.32	23.79	23.22	23.30	2596418
2012-05-14	18.27	18.32	17.49	17.54	3223514
2012-05-15	17.42	17.78	16.86	17.02	3162048
2012-05-16	17.38	17.39	17.10	17.24	2611316
2012-05-17	17.18	17.36	16.76	16.89	2632863
2012-05-18	17.16	17.30	16.77	16.94	3026365
2012-05-21	16.83	17.05	16.75	17.03	2295126
2012-05-22	16.87	17.21	16.84	16.94	2013198
2012-05-23	17.18	17.18	16.66	17.03	1947467
2012-05-24	17.01	17.19	16.78	17.16	1825716
2012-05-25	17.24	17.35	17.09	17.22	1685645
2012-05-29	17.58	17.59	17.15	17.28	1494425
2012-05-30	16.94	17.45	16.90	17.22	2257556
2012-05-31	17.24	17.41	17.09	17.23	5541271
2012-06-01	16.91	17.13	16.90	16.99	3095784
2012-06-04	17.09	17.22	16.94	17.01	3134339
2012-06-05	17.14	17.16	16.95	16.95	2120831
2012-06-06	17.09	17.58	17.03	17.48	4557178
2012-06-07	17.67	17.74	17.44	17.44	1726864
2012-06-08	17.27	17.61	17.05	17.53	1767075
2012-06-11	17.85	17.90	17.30	17.34	1717858
2012-06-12	17.48	17.86	17.39	17.82	3009925
2012-06-13	17.74	17.99	17.67	17.73	2570607
2012-06-14	17.66	17.98	17.53	17.85	1950643
2012-06-15	17.85	17.96	17.77	17.96	2611320
2012-06-18	17.75	17.98	17.69	17.86	1331862
2012-06-19	17.99	18.27	17.93	18.24	2088458
2012-06-20	18.17	18.29	17.84	18.09	1676344
2012-06-21	18.03	18.08	17.43	17.44	1629050
2012-06-22	17.58	17.65	17.28	17.32	1250833
2012-06-25	17.24	17.35	17.05	17.27	1142333
2012-06-26	17.40	17.58	17.30	17.52	1770724
2012-06-27	17.53	17.63	17.38	17.62	1640775
2012-06-28	17.69	18.10	17.58	18.10	2053182
2012-06-29	18.54	18.67	18.30	18.42	2492850
2012-07-02	18.83	19.12	18.64	19.06	2048519
2012-07-03	19.15	19.17	18.90	19.03	921982
2012-07-05	18.68	18.83	18.57	18.72	2035605
2012-07-06	18.64	18.71	18.43	18.68	1912323
2012-07-09	18.68	18.68	17.10	18.40	1038114
2012-07-10	18.69	18.72	18.41	18.50	1373851
2012-07-11	18.48	18.61	18.32	18.41	1289349
2012-07-12	18.24	18.56	18.17	18.50	1816004
2012-07-13	18.57	18.68	18.54	18.63	2099576
2012-07-16	18.57	18.68	18.43	18.59	1254723
2012-07-17	18.59	18.97	18.35	18.95	1969582
2012-07-18	18.95	19.19	18.93	19.16	2513173
2012-07-19	19.23	19.35	19.15	19.30	1624610
2012-07-20	19.25	19.41	18.76	19.10	2833173
2012-07-23	18.69	18.80	18.43	18.68	1387912
2012-07-24	18.84	18.87	18.38	18.50	1399628
2012-07-25	18.61	18.63	18.41	18.52	1502177
2012-07-26	18.82	19.04	18.75	18.96	1308301
2012-07-27	19.20	19.51	19.15	19.40	2537919
2012-07-30	19.44	19.61	19.30	19.35	1228716
2012-07-31	19.40	19.60	18.82	19.01	3208847
2012-08-01	19.21	19.24	18.99	19.11	2270586
2012-08-02	19.13	19.19	18.77	19.17	1797737
2012-08-03	19.42	19.52	19.29	19.29	2731171
2012-08-06	19.40	19.68	19.33	19.54	1478635
2012-08-07	19.52	19.68	19.25	19.35	1795579
2012-08-08	19.46	19.71	19.44	19.69	1375791
2012-08-09	19.79	19.94	19.70	19.82	1384414
2012-08-10	19.70	19.97	19.70	19.86	2018304
2012-08-13	19.72	19.83	19.61	19.73	1394767
2012-08-14	19.71	19.73	19.39	19.47	1842721
2012-08-15	19.74	19.74	19.45	19.61	1478920
2012-08-16	19.68	19.77	19.53	19.71	1374197
2012-08-17	19.71	19.78	19.62	19.66	1265980
2012-08-20	19.50	19.58	19.33	19.47	1054087
2012-08-21	19.60	19.71	19.23	19.31	1272028
2012-08-22	19.27	19.49	19.18	19.40	992283
2012-08-23	19.22	19.32	17.96	18.55	4061063
2012-08-24	18.43	18.77	18.38	18.68	2701702
2012-08-27	18.59	18.86	18.58	18.72	1441561
2012-08-28	18.82	18.91	18.57	18.65	2643469
2012-08-29	18.54	18.62	18.31	18.49	1143319
2012-08-30	18.36	18.40	17.76	17.84	1804840
2012-08-31	16.72	17.55	16.72	17.00	7952992
2012-09-04	17.32	17.32	16.69	16.87	6464023
2012-09-05	17.06	17.51	16.96	17.44	3953719
2012-09-06	17.57	17.74	17.46	17.57	3016387
2012-09-07	17.53	17.86	17.29	17.35	1877784
2012-09-10	17.23	17.45	17.18	17.19	2301231
2012-09-11	17.29	17.45	15.68	15.77	7939885
2012-09-12	13.12	13.40	11.88	12.47	36256975
2012-09-13	12.54	13.00	12.50	12.97	11136812
2012-09-14	13.37	13.51	13.14	13.21	6600559
2012-09-17	13.16	13.73	12.85	13.42	5987504
2012-09-18	13.53	14.13	13.43	13.92	5044682
2012-09-19	13.92	13.95	13.55	13.56	3716149
2012-09-20	13.43	13.44	12.87	12.91	6339377
2012-09-21	13.05	13.05	12.76	12.78	7480357
2012-09-24	12.86	12.88	12.76	12.78	2968058
2012-09-25	12.83	12.85	12.66	12.66	2629369
2012-09-26	12.61	12.72	12.37	12.43	4566520
2012-09-27	12.48	12.50	12.16	12.29	5860062
2012-09-28	12.29	12.31	12.00	12.12	7302488
2012-10-01	12.22	12.28	12.13	12.16	4020779
2012-10-02	12.24	12.28	11.96	11.97	3901142
2012-10-03	11.75	11.79	11.40	11.43	6566581
2012-10-04	11.53	11.55	11.31	11.47	5325372
2012-10-05	11.87	12.08	11.70	11.97	8829261
2012-10-08	12.18	12.27	11.94	12.06	3303047
2012-10-09	11.98	12.27	11.92	12.16	4103043
2012-10-10	12.23	12.24	11.90	11.94	3538044
2012-10-11	12.06	12.32	12.01	12.25	9079763
2012-10-12	12.07	12.42	12.05	12.23	4090454
2012-10-15	12.37	12.45	12.20	12.36	6553478
2012-10-16	13.05	13.08	12.32	12.54	9009310
2012-10-17	12.66	12.69	12.41	12.51	4125040
2012-10-18	12.39	12.40	12.01	12.16	3570197
2012-10-19	12.34	12.48	12.03	12.43	3491478
2012-10-22	12.29	12.50	12.23	12.48	3335129
2012-10-23	12.30	12.36	12.07	12.14	3830807
2012-10-24	12.28	12.32	12.09	12.14	2339202
2012-10-25	12.27	12.30	12.05	12.12	2101933
2012-10-26	12.19	12.21	11.97	12.04	1783508
2012-10-31	12.09	12.27	11.91	11.99	2143928
2012-11-01	11.99	12.23	11.97	12.20	3289692
2012-11-02	12.53	12.53	11.78	11.87	3559035
2012-11-05	11.87	11.94	11.83	11.94	2890163
2012-11-06	11.83	11.97	11.73	11.77	3264637
2012-11-07	11.70	11.74	11.36	11.61	5135187
2012-11-08	11.51	11.64	10.94	11.00	6924928
2012-11-09	11.04	11.61	11.03	11.39	13081451
2012-11-12	11.38	11.39	11.13	11.17	5482892
2012-11-13	11.26	11.30	11.12	11.20	5388038
2012-11-14	11.25	11.40	11.03	11.06	2706389
2012-11-15	11.03	11.09	10.60	10.94	2559803
2012-11-16	11.09	11.10	10.81	10.97	3753979
2012-11-19	10.95	11.04	10.66	10.82	3729929
2012-11-20	10.76	10.80	10.56	10.70	2012946
2012-11-21	10.87	10.90	10.67	10.80	5526477
2012-11-23	11.70	11.71	11.47	11.60	5439022
2012-11-26	11.94	11.94	11.65	11.87	8729886
2012-11-27	12.24	12.24	11.44	11.45	11339605
2012-11-28	11.81	11.92	11.64	11.80	6013467
2012-11-29	11.80	11.91	11.66	11.79	2856065
2012-11-30	11.96	12.32	11.90	12.24	6518472
2012-12-03	12.10	12.19	11.80	11.91	2934231
2012-12-04	12.26	12.33	11.50	11.60	5318930
2012-12-05	11.33	11.55	11.26	11.34	4579658
2012-12-06	11.54	12.32	11.53	12.30	4767482
2012-12-07	12.09	12.28	12.02	12.20	3187782
2012-12-10	12.05	12.25	12.03	12.22	2191361
2012-12-11	12.18	12.35	12.14	12.21	1974051
2012-12-12	12.21	12.48	12.11	12.39	3181987
2012-12-13	12.38	12.41	12.10	12.20	2750552
2012-12-14	12.32	12.40	12.12	12.18	2324380
2012-12-17	12.17	12.23	12.01	12.02	3104799
2012-12-18	12.08	12.13	11.90	12.07	3380499
2012-12-19	12.24	12.38	12.10	12.12	2705811
2012-12-20	12.22	12.34	12.00	12.33	1942376
2012-12-21	12.92	13.06	12.87	12.87	15092913
2012-12-24	12.83	12.83	11.30	12.23	6285378
2012-12-26	12.60	12.65	12.31	12.35	15762444
2012-12-27	10.99	11.08	10.83	10.94	5315485
2012-12-28	11.01	11.04	10.79	10.80	3466495
2012-12-31	10.86	10.89	10.61	10.86	2077602
2013-01-02	11.00	11.26	10.99	11.25	2709954
2013-01-03	11.20	11.42	11.15	11.21	2243119
2013-01-04	11.09	11.10	10.65	10.79	4798811
2013-01-07	10.37	10.65	10.35	10.48	3886627
2013-01-08	10.26	10.28	10.07	10.14	3870545
2013-01-09	10.24	10.65	10.12	10.63	3894375
2013-01-10	10.86	11.01	10.60	10.88	4570973
2013-01-11	10.68	10.93	10.66	10.86	2988864
2013-01-14	10.98	11.00	10.78	10.88	2432721
2013-01-15	10.84	10.97	10.77	10.90	2277638
2013-01-16	10.86	11.13	10.85	11.05	1847689
2013-01-17	11.18	11.30	11.15	11.26	1663641
2013-01-18	11.30	11.49	11.24	11.48	2621510
2013-01-22	11.45	11.46	11.08	11.27	3498418
2013-01-23	11.26	11.42	11.09	11.16	2609081
2013-01-24	11.06	11.22	11.00	11.18	2490786
2013-01-25	11.27	11.30	11.13	11.28	1345617
2013-01-28	11.20	11.29	11.08	11.28	5336625
2013-01-29	11.15	11.26	11.05	11.20	2472761
2013-01-30	11.01	11.09	10.90	11.05	2394806
2013-01-31	10.88	11.04	10.78	10.98	3632220
2013-02-01	11.22	11.26	11.08	11.21	1906594
2013-02-04	11.16	11.18	11.01	11.04	1699507
2013-02-05	11.11	11.21	11.01	11.02	1573746
2013-02-06	11.08	11.21	11.04	11.21	1534211
2013-02-07	11.35	11.39	11.09	11.35	2857003
2013-02-08	11.20	11.22	10.96	10.97	3448742
2013-02-11	11.03	11.08	10.93	11.01	1623904
2013-02-12	11.19	11.19	10.95	11.05	1776207
2013-02-13	11.14	11.32	11.03	11.21	2876351
2013-02-14	11.27	11.44	11.25	11.42	1345664
2013-02-15	11.60	11.69	11.49	11.68	2716944
2013-02-19	11.70	11.76	11.58	11.66	1948187
2013-02-20	11.57	11.73	11.48	11.64	3548794
2013-02-21	11.55	11.56	11.15	11.26	4707353
2013-02-22	11.33	11.53	11.30	11.48	2717668
2013-02-25	11.68	11.88	11.57	11.61	3075618
2013-02-26	12.07	12.09	11.72	11.87	3071433
2013-02-27	11.91	11.98	11.87	11.94	2501228
2013-02-28	11.94	11.99	11.82	11.90	3300160
2013-03-01	11.62	11.91	11.61	11.83	2915102
2013-03-04	11.81	11.91	11.67	11.81	1803017
2013-03-05	11.80	12.09	11.80	11.90	1939863
2013-03-06	11.93	12.44	11.90	12.30	2430988
2013-03-07	12.66	13.17	12.63	13.01	5743205
2013-03-08	12.94	13.14	12.66	13.09	3588777
2013-03-11	13.10	13.24	12.74	12.95	3045566
2013-03-12	13.01	13.01	12.68	12.75	3008748
2013-03-13	12.85	12.90	12.49	12.71	3536843
2013-03-14	12.65	12.84	12.63	12.76	3825114
2013-03-15	12.73	13.00	12.63	12.97	4516733
2013-03-18	12.76	13.07	12.73	13.04	3088568
2013-03-19	13.00	13.18	12.93	13.04	3097796
2013-03-20	11.54	11.64	11.33	11.37	6636248
2013-03-21	11.47	11.57	11.24	11.27	4190136
2013-03-22	11.26	11.40	11.23	11.39	2630540
2013-03-25	11.34	11.51	11.20	11.22	1753681
2013-03-26	11.26	11.52	11.23	11.38	1832932
2013-03-27	11.36	11.68	11.34	11.61	2732888
2013-03-28	11.63	11.85	11.55	11.85	4711554
2013-04-01	11.77	11.99	11.77	11.86	1874716
2013-04-02	11.94	11.95	11.53	11.67	2970410
2013-04-03	11.64	11.77	11.51	11.54	3812596
2013-04-04	11.62	11.65	11.45	11.61	4452626
2013-04-05	11.74	12.29	11.71	12.24	7972717
2013-04-08	11.90	11.93	11.51	11.67	2937455
2013-04-09	11.71	11.98	11.69	11.88	2595130
2013-04-10	12.10	12.40	12.09	12.29	2775724
2013-04-11	12.39	12.44	12.01	12.10	1945814
2013-04-12	12.15	12.15	11.84	12.06	3001500
2013-04-15	11.95	12.11	11.83	11.83	2655310
2013-04-16	11.86	12.03	11.79	11.96	2644092
2013-04-17	12.01	12.01	11.75	11.78	2776024
2013-04-18	11.80	12.16	11.71	12.14	2663346
2013-04-19	12.10	12.52	12.09	12.47	3343826
2013-04-22	12.51	12.64	12.20	12.35	3284164
2013-04-23	12.37	12.50	12.26	12.40	1971428
2013-04-24	12.46	12.55	12.42	12.49	2497985
2013-04-25	12.54	12.66	12.44	12.51	3888066
2013-04-26	12.44	12.47	12.18	12.32	1220709
2013-04-29	12.40	12.69	12.26	12.59	2357042
2013-04-30	12.53	12.88	12.50	12.83	3426922
2013-05-01	12.94	12.96	12.63	12.68	980896
2013-05-02	10.88	10.90	10.59	10.69	2289461
2013-05-03	10.75	10.93	10.68	10.71	3167705
2013-05-06	10.73	10.74	10.48	10.57	2410207
2013-05-07	10.70	10.78	10.61	10.72	2180790
2013-05-08	10.75	10.86	10.70	10.84	2435666
2013-05-09	10.82	10.85	10.55	10.62	1212094
2013-05-10	10.65	10.81	10.54	10.79	2350715
2013-05-13	10.80	10.82	10.66	10.69	1380532
2013-05-14	10.74	10.80	10.57	10.60	1523993
2013-05-15	10.55	10.67	10.54	10.66	2305487
2013-05-16	10.81	10.86	10.70	10.76	1335867
2013-05-17	10.89	11.02	10.84	11.00	2492861
2013-05-20	11.06	11.31	11.06	11.21	2336437
2013-05-21	11.26	11.54	11.16	11.35	2459019
2013-05-22	11.40	11.59	11.36	11.53	4867605
2013-05-23	11.45	11.46	11.21	11.44	2749337
2013-05-24	11.41	11.50	11.31	11.41	2883135
2013-05-28	11.30	11.41	11.10	11.12	4762957
2013-05-29	11.08	11.08	10.67	10.75	3136782
2013-05-30	10.93	10.98	10.69	10.72	1778649
2013-05-31	10.60	10.78	10.30	10.42	3964142
2013-06-03	10.43	10.79	10.25	10.68	3471868
2013-06-04	10.72	10.73	10.22	10.30	4249190
2013-06-05	10.35	10.37	10.00	10.22	3541231
2013-06-06	10.11	10.24	10.01	10.18	3256580
2013-06-07	9.86	9.95	9.70	9.80	3792408
2013-06-10	9.70	9.77	9.61	9.70	3089073
2013-06-11	9.45	9.67	9.34	9.54	1913211
2013-06-12	9.57	9.58	9.17	9.30	1925332
2013-06-13	9.35	9.53	9.27	9.53	2148292
2013-06-14	9.63	9.63	9.38	9.41	2695809
2013-06-17	9.44	9.58	9.39	9.47	1835542
2013-06-18	9.41	9.49	9.31	9.48	1857605
2013-06-19	9.49	9.55	9.11	9.11	1770497
2013-06-20	8.80	8.80	8.49	8.61	3107990
2013-06-21	8.46	9.04	8.29	8.68	7187928
2013-06-24	8.47	8.56	8.25	8.41	3619029
2013-06-25	8.60	8.70	8.42	8.68	3101386
2013-06-26	8.67	8.96	8.67	8.89	2232893
2013-06-27	8.86	9.14	8.86	9.09	3523731
2013-06-28	8.87	9.13	8.80	8.97	2947374
2013-07-01	9.08	9.15	8.88	9.01	2492652
2013-07-02	8.96	9.06	8.63	8.69	2266564
2013-07-03	8.66	8.74	8.55	8.60	1865780
2013-07-05	8.72	8.74	8.36	8.57	3502263
2013-07-08	8.84	9.04	8.75	8.90	3007642
2013-07-09	8.96	9.03	8.76	8.87	2497344
2013-07-10	8.78	9.12	8.76	8.90	2518098
2013-07-11	9.07	9.24	8.98	9.24	2030983
2013-07-12	9.18	9.24	8.85	8.93	1732005
2013-07-15	8.80	9.05	8.66	9.01	4054932
2013-07-16	9.07	9.09	8.87	8.94	2807563
2013-07-17	9.01	9.21	8.99	9.13	2054278
2013-07-18	9.13	9.42	9.11	9.38	1930727
2013-07-19	9.14	9.41	9.12	9.33	2600327
2013-07-22	9.45	9.61	9.35	9.58	1888592
2013-07-23	9.65	9.71	9.55	9.61	2061250
2013-07-24	9.63	9.63	9.34	9.47	1446570
2013-07-25	9.47	9.80	9.47	9.80	1907694
2013-07-26	9.73	9.82	9.57	9.62	1800599
2013-07-29	9.58	9.77	9.57	9.69	1628820
2013-07-30	9.65	9.65	9.46	9.49	1549955
2013-07-31	9.30	9.37	9.17	9.26	2441840
2013-08-01	9.25	9.26	8.90	9.03	3872754
2013-08-02	9.12	9.28	9.06	9.16	1580953
2013-08-05	8.94	9.15	8.93	9.05	1569656
2013-08-06	9.08	9.16	8.77	8.80	2257233
2013-08-07	8.84	9.15	8.78	9.06	1959976
2013-08-08	9.08	9.15	8.83	9.10	2415867
2013-08-09	8.99	9.09	8.92	9.03	1966956
2013-08-12	9.15	9.40	9.01	9.07	2212438
2013-08-13	9.04	9.08	8.94	8.98	2076156
2013-08-14	9.04	9.06	8.69	8.76	2960398
2013-08-15	8.56	8.61	8.45	8.53	2246985
2013-08-16	8.46	8.47	8.20	8.26	2584611
2013-08-19	8.20	8.36	8.15	8.17	2279984
2013-08-20	8.20	8.27	8.11	8.12	1662262
2013-08-21	8.04	8.07	7.89	7.90	2223381
2013-08-22	7.93	8.05	7.93	7.97	2064552
2013-08-23	8.10	8.30	8.01	8.28	1969946
2013-08-26	8.28	8.28	8.00	8.05	2685882
2013-08-27	7.99	8.07	7.90	8.00	2669439
2013-08-28	8.07	8.19	7.93	7.94	3371553
2013-08-29	7.91	8.03	7.84	7.95	2780345
2013-08-30	7.97	8.02	7.81	7.95	2768473
2013-09-03	8.00	8.09	7.87	7.96	1880131
2013-09-04	7.92	7.96	7.83	7.88	1694788
2013-09-05	7.90	8.17	7.90	8.14	2293472
2013-09-06	8.24	8.31	8.18	8.24	2937562
2013-09-09	8.32	8.51	8.32	8.51	1763467
2013-09-10	8.57	8.61	8.35	8.49	2962998
2013-09-11	8.42	8.44	8.24	8.42	1796390
2013-09-12	8.44	8.44	8.18	8.20	3800585
2013-09-13	8.26	8.30	8.19	8.26	1752310
2013-09-16	8.41	8.44	8.29	8.29	2561791
2013-09-17	8.38	8.46	8.29	8.32	2904352
2013-09-18	8.18	8.52	8.14	8.49	6077362
2013-09-19	8.55	8.57	8.43	8.52	4649231
2013-09-20	8.57	8.59	8.40	8.43	2284686
2013-09-23	8.45	8.64	8.45	8.61	4978511
2013-09-24	8.61	8.84	8.57	8.77	4314273
2013-09-25	8.76	8.78	8.65	8.68	3103709
2013-09-26	8.76	8.76	8.53	8.59	1853224
2013-09-27	8.60	8.69	8.56	8.58	2037223
2013-09-30	8.64	8.69	8.54	8.64	2483409
2013-10-01	8.76	8.85	8.68	8.75	1430881
2013-10-02	8.75	8.86	8.73	8.83	1545849
2013-10-03	8.76	8.87	8.68	8.87	1737036
2013-10-04	8.87	9.05	8.83	9.04	2199545
2013-10-07	9.02	9.07	8.88	8.89	1948151
2013-10-08	8.94	9.06	8.90	8.92	2263133
2013-10-09	8.96	8.97	8.84	8.91	2704499
2013-10-10	8.99	9.18	8.96	9.13	2211847
2013-10-11	9.15	9.22	9.12	9.19	1489378
2013-10-14	9.07	9.24	9.06	9.24	1771449
2013-10-15	9.16	9.20	9.06	9.11	2765708
2013-10-16	9.20	9.30	9.13	9.16	2292981
2013-10-17	9.19	9.27	9.16	9.25	1898590
2013-10-18	9.26	9.49	9.22	9.43	3150420
2013-10-21	9.41	9.43	9.28	9.36	1694111
2013-10-22	9.39	9.44	9.31	9.35	2913807
2013-10-23	9.34	9.35	9.13	9.15	1908873
2013-10-24	9.12	9.14	8.91	9.01	2845295
2013-10-25	9.03	9.06	8.95	9.02	2137290
2013-10-28	9.13	9.18	9.10	9.16	2601995
2013-10-29	9.16	9.26	9.12	9.25	2806867
2013-10-30	9.21	9.25	9.09	9.15	2819547
2013-10-31	9.13	9.20	8.88	8.97	3231124
2013-11-01	8.87	8.96	8.80	8.92	2400195
2013-11-04	9.01	9.01	8.86	8.87	2230793
2013-11-05	8.70	8.76	8.61	8.63	2142164
2013-11-06	8.69	8.70	8.57	8.58	3365772
2013-11-07	8.59	8.61	8.33	8.35	2465190
2013-11-08	8.36	8.37	8.11	8.24	4089140
2013-11-11	8.38	8.39	8.22	8.24	1919456
2013-11-12	8.13	8.19	8.05	8.14	1868850
2013-11-13	8.12	8.25	8.04	8.21	3203687
2013-11-14	8.31	8.47	8.30	8.42	2487226
2013-11-15	8.50	8.73	8.43	8.65	2892218
2013-11-18	8.67	8.68	8.47	8.50	3968708
2013-11-19	8.62	8.63	8.28	8.32	3180349
2013-11-20	8.37	8.48	8.21	8.21	3158311
2013-11-21	8.20	8.27	8.15	8.17	3118410
2013-11-22	8.40	8.51	8.30	8.37	3795621
2013-11-25	8.41	8.57	8.37	8.56	3012322
2013-11-26	8.49	8.50	8.34	8.40	2128075
2013-11-27	8.47	8.48	8.35	8.40	1776291
2013-11-29	8.33	8.45	8.31	8.35	1248250
2013-12-02	8.32	8.37	8.18	8.21	4569221
2013-12-03	8.20	8.21	8.04	8.10	2108012
2013-12-04	8.02	8.05	7.91	7.95	2498096
2013-12-05	7.99	8.10	7.97	8.01	1963869
2013-12-06	8.34	8.40	8.24	8.30	5413129
2013-12-09	8.36	8.42	8.30	8.38	1626309
2013-12-10	8.43	8.50	8.38	8.42	3256473
2013-12-11	8.37	8.37	8.11	8.13	2565639
2013-12-12	7.94	7.96	7.84	7.88	4116135
2013-12-13	7.74	7.76	7.63	7.66	3623979
2013-12-16	7.73	7.81	7.72	7.75	2465494
2013-12-17	7.84	7.84	7.70	7.71	2868476
2013-12-18	7.72	7.78	7.53	7.74	4005037
2013-12-19	7.68	7.69	7.59	7.60	2818551
2013-12-20	7.57	7.63	7.53	7.54	4375626
2013-12-23	7.64	7.88	7.59	7.84	4189101
2013-12-24	7.88	7.95	7.82	7.91	1397806
2013-12-26	7.89	7.89	7.76	7.83	1567442
2013-12-27	7.88	8.02	7.87	8.00	2023356
2013-12-30	7.94	7.98	7.65	7.66	3522568
2013-12-31	7.68	7.83	7.68	7.79	1337370
2014-01-02	7.62	7.68	7.49	7.55	2601954
2014-01-03	7.75	7.78	7.59	7.71	2874363
2014-01-06	7.70	7.84	7.67	7.77	4735292
2014-01-07	7.83	7.84	7.58	7.62	2129839
2014-01-08	7.59	7.61	7.36	7.41	2456767
2014-01-09	7.30	7.33	7.16	7.30	3231164
2014-01-10	7.35	7.57	7.32	7.56	3101887
2014-01-13	5.74	5.79	5.57	5.59	2816750
2014-01-14	5.62	5.76	5.61	5.70	4454269
2014-01-15	5.75	5.80	5.64	5.69	2725064
2014-01-16	5.73	5.75	5.64	5.70	4591451
2014-01-17	5.72	5.80	5.67	5.77	5932585
2014-01-21	5.70	5.87	5.68	5.84	13481674
2014-01-22	5.81	5.97	5.80	5.96	6332094
2014-01-23	5.92	5.93	5.77	5.80	12551476
2014-01-24	5.75	5.76	5.62	5.72	8861175
2014-01-27	5.65	5.68	5.56	5.58	11680734
2014-01-28	5.69	5.69	5.58	5.65	10158467
2014-01-29	5.57	5.59	5.45	5.55	7956535
2014-01-30	5.70	5.76	5.64	5.72	7071676
2014-01-31	5.71	5.80	5.67	5.77	4602930
2014-02-03	5.74	5.78	5.64	5.67	6222397
2014-02-04	5.64	5.70	5.60	5.64	10856015
2014-02-05	5.48	5.53	5.40	5.40	5697967
2014-02-06	5.51	5.65	5.50	5.63	5269976
2014-02-07	5.70	5.74	5.53	5.63	8637813
2014-02-10	5.54	5.60	5.44	5.54	5122035
2014-02-11	5.45	5.62	5.44	5.62	6688920
2014-02-12	5.58	5.77	5.56	5.65	9008410
2014-02-13	5.61	5.80	5.57	5.79	3625557
2014-02-14	5.76	5.86	5.65	5.67	6082110
2014-02-18	5.45	5.51	5.23	5.28	7196892
2014-02-19	5.38	5.44	5.29	5.38	8941285
2014-02-20	5.47	5.56	5.39	5.49	4117349
2014-02-21	5.54	5.68	5.51	5.59	5251578
2014-02-24	5.62	5.72	5.58	5.66	4927861
2014-02-25	5.68	5.73	5.53	5.57	4958331
2014-02-26	5.57	5.61	5.50	5.57	4615964
2014-02-27	5.62	5.83	5.61	5.81	5283731
2014-02-28	5.75	5.82	5.65	5.79	5986673
2014-03-03	5.74	5.79	5.61	5.70	2962201
2014-03-04	5.90	5.90	5.72	5.84	5492742
2014-03-05	5.85	5.90	5.77	5.89	3226719
2014-03-06	5.88	5.98	5.87	5.94	4173951
2014-03-07	5.73	5.76	5.55	5.63	11606233
2014-03-10	5.59	5.60	5.41	5.46	8692594
2014-03-11	5.58	5.59	5.45	5.50	5860351
2014-03-12	5.53	5.68	5.51	5.66	4684080
2014-03-13	5.81	5.89	5.68	5.81	8609328
2014-03-14	5.78	5.78	5.53	5.54	10203521
2014-03-17	5.55	5.66	5.54	5.58	3668761
2014-03-18	5.58	5.82	5.58	5.79	5195357
2014-03-19	5.76	5.88	5.69	5.81	4798635
2014-03-20	5.81	5.98	5.79	5.95	4724373
2014-03-21	5.88	6.08	5.88	5.96	6596221
2014-03-24	6.03	6.08	5.90	6.03	3424067
2014-03-25	6.05	6.21	6.04	6.19	3192654
2014-03-26	6.27	6.33	6.20	6.22	3268122
2014-03-27	6.40	6.75	6.37	6.74	7919075
2014-03-28	6.79	7.02	6.75	6.80	5538729
2014-03-31	6.85	6.88	6.79	6.80	5327869
2014-04-01	6.72	6.73	6.56	6.69	5513111
2014-04-02	6.73	7.05	6.68	6.99	5197288
2014-04-03	7.02	7.07	6.84	6.84	5170618
2014-04-04	7.07	7.09	6.92	6.94	4378349
2014-04-07	6.97	7.23	6.96	7.17	5072505
2014-04-08	7.31	7.38	7.14	7.24	5173265
2014-04-09	7.05	7.20	6.77	7.09	5582787
2014-04-10	7.12	7.26	7.09	7.17	4843502
2014-04-11	7.06	7.26	7.06	7.26	13601319
2014-04-14	7.22	7.32	7.18	7.26	2708557
2014-04-15	7.21	7.21	6.95	7.03	10990752
2014-04-16	7.18	7.18	6.94	7.02	4625248
2014-04-17	7.01	7.31	6.97	7.24	4129720
2014-04-21	7.30	7.30	7.18	7.20	2996685
2014-04-22	7.16	7.32	7.12	7.29	4700493
2014-04-23	7.33	7.47	7.26	7.45	11391272
2014-04-24	7.49	7.49	7.29	7.43	8160684
2014-04-25	7.42	7.46	7.11	7.15	4754988
2014-04-28	7.14	7.35	7.08	7.33	4028409
2014-04-29	7.41	7.54	7.32	7.34	3586999
2014-04-30	7.39	7.55	7.31	7.54	4587963
2014-05-01	7.50	7.55	7.31	7.51	3969304
2014-05-02	7.15	7.33	7.12	7.31	8759994
2014-05-05	7.36	7.36	7.19	7.24	15094004
2014-05-06	7.28	7.37	7.24	7.30	7356262
2014-05-07	7.24	7.41	7.23	7.36	5324442
2014-05-08	7.44	7.45	7.27	7.27	4392630
2014-05-09	7.34	7.38	7.25	7.27	3148483
2014-05-12	7.29	7.36	7.26	7.33	3638781
2014-05-13	7.38	7.51	7.37	7.45	8275113
2014-05-14	7.60	7.76	7.58	7.63	5594495
2014-05-15	7.43	7.44	7.13	7.17	9155568
2014-05-16	7.34	7.35	7.21	7.29	5812130
2014-05-19	7.28	7.32	7.18	7.31	4465429
2014-05-20	7.32	7.50	7.29	7.36	4837800
2014-05-21	7.41	7.47	7.30	7.46	4334071
2014-05-22	7.51	7.54	7.41	7.50	3160383
2014-05-23	7.51	7.67	7.43	7.66	5909450
2014-05-27	7.42	7.47	7.17	7.26	5288387
2014-05-28	7.25	7.28	7.12	7.27	3287730
2014-05-29	7.32	7.36	7.21	7.24	2827845
2014-05-30	7.17	7.18	6.97	7.02	4757751
2014-06-02	6.99	7.08	6.88	7.07	5973232
2014-06-03	7.05	7.19	6.99	7.17	5181124
2014-06-04	7.17	7.17	7.08	7.12	2776013
2014-06-05	7.21	7.27	7.18	7.22	2863547
2014-06-06	7.53	7.55	7.40	7.49	4560962
2014-06-09	7.46	7.68	7.42	7.63	3186455
2014-06-10	7.64	7.88	7.61	7.83	6643064
2014-06-11	7.92	7.95	7.82	7.91	4324018
2014-06-12	7.90	7.93	7.78	7.85	1719362
2014-06-13	7.96	7.99	7.84	7.91	2521001
2014-06-16	7.88	7.96	7.81	7.94	3240100
2014-06-17	7.83	7.99	7.83	7.99	3500905
2014-06-18	7.96	8.40	7.94	8.40	4451524
2014-06-19	8.35	8.40	8.24	8.24	4017698
2014-06-20	8.15	8.29	8.09	8.22	4071376
2014-06-23	8.07	8.18	8.04	8.14	4430359
2014-06-24	8.18	8.30	8.10	8.16	4536747
2014-06-25	8.25	8.36	8.10	8.15	3691370
2014-06-26	8.05	8.15	8.02	8.14	3515126
2014-06-27	8.12	8.21	7.99	8.15	2682834
2014-06-30	8.08	8.10	7.93	7.99	4073536
2014-07-01	8.00	8.05	7.85	7.89	2568057
2014-07-02	7.87	7.91	7.74	7.86	5660532
2014-07-03	7.84	8.16	7.79	8.15	3797861
2014-07-07	8.10	8.32	8.00	8.29	4817805
2014-07-08	7.74	7.77	7.64	7.74	5403398
2014-07-09	7.74	7.96	7.70	7.82	5672806
2014-07-10	7.86	8.18	7.82	8.16	6600686
2014-07-11	8.13	8.27	7.91	8.03	7715049
2014-07-14	8.01	8.20	7.98	8.17	5636214
2014-07-15	8.20	8.29	8.11	8.27	4426663
2014-07-16	8.30	8.35	8.09	8.16	3485484
2014-07-17	8.23	8.23	8.08	8.11	4027276
2014-07-18	8.40	8.59	8.29	8.50	6292538
2014-07-21	8.62	8.80	8.56	8.78	3783799
2014-07-22	8.89	9.00	8.84	8.99	4707913
2014-07-23	8.91	8.99	8.71	8.82	4207028
2014-07-24	8.84	9.02	8.81	9.01	4230852
2014-07-25	8.96	8.99	8.88	8.89	3959729
2014-07-28	8.92	8.96	8.80	8.89	3069480
2014-07-29	8.81	8.88	8.45	8.58	4304091
2014-07-30	8.68	8.71	8.48	8.55	3484633
2014-07-31	8.35	8.37	8.17	8.22	6105431
2014-08-01	8.22	8.40	8.21	8.34	4856474
2014-08-04	8.50	8.65	8.35	8.64	5779492
2014-08-05	8.44	8.58	8.35	8.49	5906118
2014-08-06	8.51	8.70	8.39	8.67	6380245
2014-08-07	8.59	8.71	8.47	8.54	6528419
2014-08-08	8.48	8.55	8.33	8.55	5315224
2014-08-11	8.64	8.66	8.56	8.63	3170769
2014-08-12	8.56	8.64	8.50	8.59	3299532
2014-08-13	8.64	8.66	8.28	8.30	4943069
2014-08-14	8.32	8.48	8.29	8.42	3436986
2014-08-15	8.54	8.64	8.47	8.63	3398395
2014-08-18	8.71	8.74	8.53	8.60	3434732
2014-08-19	8.64	8.70	8.54	8.57	4671226
2014-08-20	8.56	8.76	8.55	8.68	5864697
2014-08-21	8.73	8.83	8.72	8.75	4005574
2014-08-22	8.66	8.72	8.54	8.63	3209646
2014-08-25	8.67	8.75	8.58	8.73	2280926
2014-08-26	8.68	8.70	8.37	8.39	5312536
2014-08-27	8.46	8.58	8.42	8.57	4518403
2014-08-28	8.58	8.69	8.46	8.55	3434966
2014-08-29	8.59	8.67	8.46	8.59	3563715
2014-09-02	8.36	8.50	8.29	8.48	3295996
2014-09-03	8.56	8.67	8.51	8.59	5036875
2014-09-04	8.58	8.68	8.51	8.55	3409490
2014-09-05	8.54	8.59	8.43	8.48	3215691
2014-09-08	8.50	8.52	8.10	8.12	3534948
2014-09-09	8.05	8.05	7.78	7.83	4364885
2014-09-10	7.85	7.85	7.63	7.77	5707539
2014-09-11	7.71	7.77	7.50	7.53	6470369
2014-09-12	7.36	7.41	7.15	7.20	5316517
2014-09-15	7.30	7.38	7.24	7.33	3965956
2014-09-16	7.15	7.37	7.12	7.34	7474441
2014-09-17	7.06	7.09	6.74	6.75	8426265
2014-09-18	6.70	6.85	6.65	6.68	6027272
2014-09-19	6.73	6.75	6.58	6.59	3800182
2014-09-22	6.45	6.50	6.36	6.42	3132108
2014-09-23	6.49	6.65	6.46	6.52	5560359
2014-09-24	6.31	6.36	6.18	6.33	3505570
2014-09-25	6.27	6.35	6.21	6.22	2821890
2014-09-26	6.16	6.31	6.12	6.28	3520563
2014-09-29	5.94	6.14	5.94	6.09	4391195
2014-09-30	6.16	6.34	6.12	6.23	5791764
2014-10-01	6.04	6.11	5.96	5.96	4425571
2014-10-02	6.01	6.04	5.89	5.90	3590515
2014-10-03	5.72	5.96	5.70	5.91	5837458
2014-10-06	6.29	6.30	6.17	6.22	6043978
2014-10-07	6.49	6.82	6.47	6.78	11213841
2014-10-08	7.02	7.10	6.61	7.07	13662337
2014-10-09	7.13	7.18	6.85	6.86	8418953
2014-10-10	6.72	6.97	6.69	6.75	4513682
2014-10-13	7.03	7.28	6.94	7.10	5415032
2014-10-14	6.97	7.25	6.91	7.09	5016986
2014-10-15	6.86	6.96	6.58	6.82	6494774
2014-10-16	6.61	6.72	6.48	6.54	4809966
2014-10-17	6.63	6.78	6.54	6.77	3649315
2014-10-20	6.63	6.64	6.40	6.45	3785316
2014-10-21	6.02	6.33	6.02	6.09	6080732
2014-10-22	6.13	6.30	6.09	6.13	3688861
2014-10-23	6.05	6.08	5.64	5.76	5594449
2014-10-24	5.90	6.33	5.88	6.25	7107859
2014-10-27	5.48	5.72	5.46	5.53	9845298
2014-10-28	5.76	5.90	5.62	5.83	4604225
2014-10-29	5.93	6.01	5.75	5.83	4961597
2014-10-30	6.04	6.04	5.89	5.92	4515264
2014-10-31	5.84	5.85	5.74	5.78	6222505
2014-11-03	5.68	5.72	5.62	5.69	5660015
2014-11-04	5.70	5.76	5.64	5.68	5958990
2014-11-05	5.65	5.74	5.58	5.69	5104931
2014-11-06	5.59	5.66	5.40	5.46	6485308
2014-11-07	5.53	5.65	5.52	5.61	4419387
2014-11-10	5.61	5.76	5.59	5.64	8004706
2014-11-11	5.73	5.74	5.63	5.72	3695530
2014-11-12	5.77	5.89	5.65	5.66	10259835
2014-11-13	5.29	5.38	5.23	5.26	2031614
2014-11-14	4.91	5.06	4.81	4.82	9095080
2014-11-17	4.89	4.92	4.80	4.82	5135683
2014-11-18	4.94	4.95	4.86	4.89	3980850
2014-11-19	4.95	4.99	4.85	4.96	5643423
2014-11-20	4.99	5.05	4.93	4.99	6089646
2014-11-21	5.10	5.39	5.10	5.36	6779574
2014-11-24	5.24	5.30	5.17	5.22	7155503
2014-11-25	5.30	5.50	5.26	5.49	7245542
2014-11-26	5.64	5.68	5.53	5.61	6161191
2014-11-28	5.60	5.60	5.43	5.52	3342711
2014-12-01	5.42	5.43	5.24	5.27	7301859
2014-12-02	5.34	5.35	5.20	5.26	11649495
2014-12-03	5.36	5.41	5.27	5.33	7436108
2014-12-04	5.23	5.29	5.19	5.25	4448069
2014-12-05	5.22	5.24	5.13	5.21	3409490
2014-12-08	5.20	5.22	5.00	5.05	3239829
2014-12-09	5.14	5.20	5.08	5.20	4601293
2014-12-10	5.18	5.23	4.81	4.92	7526605
2014-12-11	4.90	4.95	4.84	4.87	3550246
2014-12-12	4.92	4.93	4.77	4.90	5955721
2014-12-15	4.86	4.86	4.60	4.69	7510309
2014-12-16	4.56	4.67	4.46	4.58	6599059
2014-12-17	4.54	4.83	4.54	4.69	6367912
2014-12-18	4.90	4.97	4.65	4.66	5092075
2014-12-19	4.68	4.75	4.55	4.63	6901721
2014-12-22	4.72	4.84	4.68	4.81	3950572
2014-12-23	4.83	4.85	4.74	4.83	3562430
2014-12-24	4.81	4.87	4.71	4.77	3040741
2014-12-26	5.00	5.07	4.91	4.93	2614638
2014-12-29	5.09	5.19	5.02	5.03	4884403
2014-12-30	5.13	5.14	4.98	5.03	3318057
2014-12-31	4.95	5.03	4.91	4.97	4264226
2015-01-02	4.94	4.97	4.74	4.94	4435934
2015-01-05	4.75	4.82	4.68	4.69	5375375
2015-01-06	4.69	4.73	4.56	4.58	3688310
2015-01-07	4.64	4.71	4.61	4.68	2873444
2015-01-08	4.68	4.79	4.64	4.66	3322511
2015-01-09	4.52	4.57	4.47	4.50	4947932
2015-01-12	4.39	4.43	4.31	4.37	4701689
2015-01-13	4.44	4.52	4.40	4.48	3534851
2015-01-14	4.39	4.54	4.37	4.50	2573431
2015-01-15	4.67	4.69	4.49	4.53	4931130
2015-01-16	4.74	4.85	4.72	4.79	5245994
2015-01-20	4.54	4.60	4.45	4.55	3672763
2015-01-21	4.50	4.61	4.45	4.60	3943395
2015-01-22	4.70	4.76	4.57	4.68	3261345
2015-01-23	4.56	4.56	4.43	4.49	3015436
2015-01-26	4.40	4.47	4.33	4.37	2973469
2015-01-27	4.31	4.54	4.31	4.52	2356820
2015-01-28	4.51	4.63	4.48	4.56	3736780
2015-01-29	4.68	4.79	4.66	4.75	4438769
2015-01-30	4.45	4.56	4.43	4.51	6250186
2015-02-02	4.51	4.69	4.49	4.65	4107056
2015-02-03	4.60	4.67	4.55	4.55	4830963
2015-02-04	4.46	4.59	4.42	4.43	4441945
2015-02-05	4.42	4.51	4.34	4.39	3505603
2015-02-06	4.21	4.23	4.11	4.18	4272334
2015-02-09	4.12	4.27	4.11	4.20	2525941
2015-02-10	4.15	4.16	4.00	4.03	3557842
2015-02-11	4.01	4.03	3.93	4.02	2640236
2015-02-12	4.04	4.20	4.04	4.19	2960122
2015-02-13	4.21	4.35	4.21	4.29	4237652
2015-02-17	4.33	4.35	4.25	4.35	1623680
2015-02-18	4.34	4.43	4.28	4.41	3281044
2015-02-19	4.39	4.39	4.30	4.33	1780286
2015-02-20	4.30	4.31	4.22	4.28	1980241
2015-02-23	4.29	4.36	4.27	4.27	1873759
2015-02-24	4.37	4.45	4.31	4.41	2597577
2015-02-25	4.37	4.42	4.30	4.37	1937896
2015-02-26	4.35	4.56	4.30	4.55	2890971
2015-02-27	4.56	4.65	4.52	4.60	2376717
2015-03-02	4.56	4.56	4.35	4.35	2417267
2015-03-03	4.34	4.37	4.21	4.23	4298566
2015-03-04	4.16	4.17	4.04	4.06	3450431
2015-03-05	4.12	4.14	4.04	4.11	2406316
2015-03-06	4.04	4.11	4.02	4.07	2457198
2015-03-09	4.00	4.02	3.74	3.76	5542852
2015-03-10	3.76	3.95	3.75	3.79	3161447
2015-03-11	3.82	3.84	3.71	3.83	1977048
2015-03-12	3.90	3.95	3.76	3.84	4118154
2015-03-13	3.75	3.75	3.59	3.67	2978622
2015-03-16	3.71	3.73	3.57	3.58	2318210
2015-03-17	3.55	3.70	3.51	3.69	2678724
2015-03-18	3.66	3.81	3.63	3.76	3634839
2015-03-19	3.72	3.72	3.59	3.62	3608791
2015-03-20	3.78	3.96	3.77	3.92	3148882
2015-03-23	3.99	4.19	3.98	4.17	4023653
2015-03-24	4.24	4.27	4.16	4.20	5403476
2015-03-25	4.24	4.26	4.12	4.12	6144988
2015-03-26	4.02	4.08	3.95	4.03	10527913
2015-03-27	4.01	4.05	3.90	3.97	5742316
2015-03-30	4.00	4.12	3.94	4.06	2710694
2015-03-31	4.09	4.14	4.04	4.09	3343060
2015-04-01	4.13	4.37	4.13	4.21	6227796
2015-04-02	4.35	4.50	4.34	4.47	3537970
2015-04-06	4.57	4.65	4.48	4.57	3023026
2015-04-07	4.57	4.58	4.40	4.50	2450317
2015-04-08	4.61	4.64	4.42	4.48	4654161
2015-04-09	4.51	4.63	4.47	4.50	3590314
2015-04-10	4.52	4.59	4.50	4.58	2166301
2015-04-13	4.54	4.68	4.53	4.63	2463165
2015-04-14	4.69	4.72	4.62	4.63	2363480
2015-04-15	4.63	4.79	4.63	4.73	2371537
2015-04-16	4.76	4.86	4.69	4.78	2763541
2015-04-17	4.71	4.78	4.68	4.78	5204864
2015-04-20	4.81	4.84	4.72	4.77	1993701
2015-04-21	4.77	4.84	4.73	4.74	1577004
2015-04-22	4.81	4.90	4.76	4.88	2384336
2015-04-23	4.82	5.07	4.81	5.01	2564861
2015-04-24	5.03	5.15	5.01	5.06	4676923
2015-04-27	5.09	5.13	4.95	5.01	3375636
2015-04-28	5.10	5.20	5.09	5.13	2976991
2015-04-29	5.11	5.15	5.00	5.03	4286017
2015-04-30	5.04	5.05	4.80	4.92	5605830
2015-05-01	4.94	4.97	4.75	4.83	2243426
2015-05-04	4.64	4.82	4.61	4.82	4921881
2015-05-05	4.81	5.04	4.79	5.03	4320478
2015-05-06	5.12	5.31	5.11	5.25	5989346
2015-05-07	5.19	5.24	5.11	5.17	3747663
2015-05-08	5.32	5.33	5.23	5.26	2007170
2015-05-11	5.29	5.34	5.24	5.24	2472885
2015-05-12	5.22	5.35	5.19	5.24	2261941
2015-05-13	5.27	5.27	5.01	5.05	2521376
2015-05-14	5.09	5.23	5.07	5.23	2691766
2015-05-15	5.23	5.34	5.16	5.28	2231498
2015-05-18	5.34	5.35	5.03	5.07	2891162
2015-05-19	5.14	5.15	4.97	5.04	3715946
2015-05-20	5.12	5.20	5.10	5.16	2056905
2015-05-21	5.09	5.14	4.70	4.78	3291795
2015-05-22	4.70	4.76	4.58	4.67	3775448
2015-05-26	4.72	4.73	4.60	4.62	2521059
2015-05-27	4.59	4.79	4.55	4.73	3786829
2015-05-28	4.70	4.73	4.63	4.68	2578857
2015-05-29	4.64	4.69	4.51	4.52	2906951
2015-06-01	4.48	4.67	4.43	4.61	5933376
2015-06-02	4.62	4.69	4.60	4.61	7972821
2015-06-03	4.65	4.66	4.48	4.48	6475446
2015-06-04	4.48	4.50	4.38	4.39	3008780
2015-06-05	4.38	4.55	4.35	4.53	4219574
2015-06-08	4.57	4.61	4.48	4.50	2774933
2015-06-09	4.53	4.55	4.47	4.48	2231791
2015-06-10	4.56	4.59	4.45	4.48	5933524
2015-06-11	4.48	4.49	4.35	4.40	4364943
2015-06-12	4.38	4.40	4.28	4.31	3696499
2015-06-15	4.26	4.27	4.17	4.21	5583229
2015-06-16	4.26	4.26	4.19	4.20	3945917
2015-06-17	4.18	4.30	4.12	4.27	5793047
2015-06-18	4.32	4.50	4.32	4.47	4083408
2015-06-19	4.36	4.37	4.23	4.25	2743365
2015-06-22	4.32	4.45	4.28	4.44	2792552
2015-06-23	4.47	4.48	4.28	4.29	5701660
2015-06-24	4.27	4.28	3.79	3.89	6281905
2015-06-25	3.91	3.91	3.71	3.72	4234861
2015-06-26	3.82	3.90	3.77	3.81	3617856
2015-06-29	3.72	3.85	3.71	3.80	2090754
2015-06-30	3.83	3.84	3.74	3.81	3260045
2015-07-01	3.82	3.86	3.67	3.70	3767866
2015-07-02	3.71	3.86	3.71	3.84	2278543
2015-07-06	3.66	3.72	3.60	3.68	3400905
2015-07-07	3.60	3.63	3.48	3.52	6240348
2015-07-08	3.50	3.54	3.39	3.40	4436592
2015-07-09	3.43	3.52	3.37	3.42	4603161
2015-07-10	3.46	3.57	3.43	3.55	3519393
2015-07-13	3.58	3.61	3.55	3.57	4870492
2015-07-14	3.58	3.65	3.56	3.60	2066665
2015-07-15	3.58	3.61	3.51	3.55	2349215
2015-07-16	3.56	3.59	3.46	3.51	1902537
2015-07-17	3.50	3.50	3.30	3.31	2028875
2015-07-20	3.32	3.33	3.19	3.28	2408808
2015-07-21	3.25	3.30	3.16	3.16	7009770
2015-07-22	3.13	3.16	3.09	3.11	3913008
2015-07-23	3.03	3.10	2.90	2.91	3596703
2015-07-24	2.87	2.87	2.69	2.72	5099063
2015-07-27	2.70	2.84	2.70	2.75	6003029
2015-07-28	2.80	2.82	2.72	2.78	4867620
2015-07-29	2.75	2.78	2.70	2.75	4190319
2015-07-30	2.75	2.86	2.74	2.76	4615896
2015-07-31	2.77	2.81	2.72	2.75	6325091
2015-08-03	2.83	2.90	2.76	2.78	5517379
2015-08-04	2.76	2.85	2.75	2.79	5756220
2015-08-05	2.80	2.80	2.67	2.67	4347714
2015-08-06	2.61	2.63	2.52	2.54	3828410
2015-08-07	2.53	2.60	2.53	2.54	3061849
2015-08-10	2.55	2.60	2.53	2.56	1912831
2015-08-11	2.53	2.60	2.52	2.59	3019543
2015-08-12	2.63	2.75	2.56	2.72	5002457
2015-08-13	2.71	2.73	2.56	2.58	5587339
2015-08-14	2.62	2.68	2.59	2.60	4130543
2015-08-17	2.62	2.69	2.61	2.65	3098491
2015-08-18	2.63	2.74	2.61	2.71	3867928
2015-08-19	2.70	2.71	2.52	2.56	4320219
2015-08-20	2.54	2.67	2.52	2.62	3176606
2015-08-21	2.58	2.59	2.48	2.48	4286184
2015-08-24	2.31	2.38	2.19	2.23	5487553
2015-08-25	2.33	2.33	2.23	2.23	2036907
2015-08-26	2.22	2.24	2.16	2.19	4395882
2015-08-27	2.21	2.32	2.21	2.27	4328123
2015-08-28	2.24	2.28	2.17	2.21	4241595
2015-08-31	2.08	2.14	2.05	2.10	7250052
2015-09-01	2.02	2.08	2.00	2.03	4253918
2015-09-02	2.02	2.03	1.96	2.03	4534469
2015-09-03	1.98	2.08	1.98	2.07	6034493
2015-09-04	2.05	2.06	1.92	1.93	4452493
2015-09-08	1.96	1.98	1.86	1.87	3676370
2015-09-09	1.90	1.91	1.87	1.87	2439334
2015-09-10	1.82	1.93	1.81	1.93	4172328
2015-09-11	1.94	1.94	1.87	1.88	2542512
2015-09-14	1.89	1.92	1.83	1.89	6182062
2015-09-15	1.85	1.92	1.85	1.89	3123409
2015-09-16	1.94	1.98	1.93	1.97	4400739
2015-09-17	1.92	2.00	1.90	1.96	6304276
2015-09-18	1.89	1.92	1.76	1.78	3349668
2015-09-21	1.81	1.83	1.79	1.81	950356
2015-09-22	1.76	1.77	1.71	1.77	3601300
2015-09-23	1.76	1.76	1.70	1.70	1566100
2015-09-24	1.65	1.75	1.61	1.74	4277885
2015-09-25	1.75	1.76	1.71	1.72	5465783
2015-09-28	1.71	1.71	1.62	1.66	3458080
2015-09-29	1.65	1.69	1.62	1.66	3437478
2015-09-30	1.73	1.81	1.71	1.78	7325223
2015-10-01	1.80	1.81	1.71	1.75	3525749
2015-10-02	1.72	1.82	1.70	1.81	2158365
2015-10-05	1.84	1.86	1.81	1.83	2854421
2015-10-06	1.86	1.90	1.83	1.85	3651781
2015-10-07	1.87	1.91	1.81	1.84	2672088
2015-10-08	1.86	1.92	1.85	1.90	4054691
2015-10-09	1.93	1.99	1.92	1.95	5130843
2015-10-12	1.96	2.05	1.95	2.02	3328842
2015-10-13	1.91	1.97	1.88	1.90	5622287
2015-10-14	1.91	1.95	1.88	1.92	3192512
2015-10-15	1.92	1.97	1.91	1.93	3022649
2015-10-16	1.93	1.95	1.88	1.89	3323114
2015-10-19	1.85	1.90	1.82	1.87	3557765
2015-10-20	1.89	2.02	1.87	1.97	4107234
2015-10-21	2.01	2.02	1.94	1.97	2287567
2015-10-22	2.04	2.08	2.01	2.02	4548542
2015-10-23	2.04	2.07	1.96	1.97	2390968
2015-10-26	2.01	2.01	1.86	1.88	2772332
2015-10-27	1.88	1.91	1.83	1.86	3742614
2015-10-28	1.89	1.91	1.85	1.88	4056411
2015-10-29	1.86	1.88	1.84	1.85	2449332
2015-10-30	1.87	1.95	1.86	1.95	5205590
2015-11-02	1.95	1.97	1.91	1.94	1931523
2015-11-03	1.96	2.08	1.95	2.07	4796197
2015-11-04	2.10	2.13	2.03	2.05	5428450
2015-11-05	2.04	2.14	2.03	2.10	4141391
2015-11-06	2.08	2.09	1.91	2.00	4391989
2015-11-09	1.98	2.00	1.92	1.93	3414563
2015-11-10	2.00	2.08	1.95	2.05	4367798
2015-11-11	2.12	2.13	2.03	2.07	3642585
2015-11-12	2.06	2.07	1.95	1.98	3577927
2015-11-13	1.96	1.98	1.89	1.91	2861452
2015-11-16	1.92	1.94	1.89	1.94	1179619
2015-11-17	1.92	1.94	1.86	1.88	1628642
2015-11-18	1.90	1.94	1.90	1.94	1442647
2015-11-19	1.96	1.97	1.92	1.96	2295965
2015-11-20	1.96	2.06	1.96	2.04	3164373
2015-11-23	2.03	2.06	1.94	1.95	2247790
2015-11-24	1.98	2.04	1.97	2.04	3039157
2015-11-25	1.96	1.96	1.91	1.95	2250761
2015-11-27	1.95	1.97	1.84	1.86	2324032
2015-11-30	1.80	1.81	1.70	1.71	7569270
2015-12-01	1.71	1.73	1.58	1.61	4438293
2015-12-02	1.67	1.70	1.64	1.66	5568126
2015-12-03	1.75	1.77	1.69	1.69	3305752
2015-12-04	1.68	1.70	1.64	1.69	2543015
2015-12-07	1.70	1.71	1.63	1.65	2775384
2015-12-08	1.62	1.65	1.58	1.62	3154417
2015-12-09	1.65	1.74	1.65	1.70	3040147
2015-12-10	1.69	1.70	1.61	1.62	2460562
2015-12-11	1.63	1.64	1.55	1.56	2723365
2015-12-14	1.56	1.56	1.45	1.48	5398017
2015-12-15	1.55	1.59	1.53	1.54	4269079
2015-12-16	1.57	1.65	1.54	1.64	3861933
2015-12-17	1.65	1.66	1.53	1.54	4964275
2015-12-18	1.52	1.55	1.49	1.50	5341211
2015-12-21	1.54	1.54	1.46	1.46	3793240
2015-12-22	1.50	1.50	1.44	1.44	2403990
2015-12-23	1.50	1.58	1.50	1.58	4427169
2015-12-24	1.57	1.59	1.57	1.58	1032704
2015-12-28	1.60	1.62	1.58	1.59	4124728
2015-12-29	1.62	1.62	1.58	1.59	1939866
2015-12-30	1.56	1.56	1.53	1.53	1685002
2015-12-31	1.52	1.54	1.50	1.50	1029415
2016-01-04	1.47	1.49	1.41	1.44	2105327
2016-01-05	1.44	1.44	1.38	1.38	1813265
2016-01-06	1.34	1.36	1.32	1.35	4334965
2016-01-07	1.25	1.25	1.20	1.21	3678472
2016-01-08	1.25	1.26	1.15	1.15	3914635
2016-01-11	1.22	1.23	1.16	1.16	3364563
2016-01-12	1.21	1.23	1.19	1.19	4017372
2016-01-13	1.21	1.21	1.16	1.16	2921563
2016-01-14	1.17	1.20	1.13	1.15	4566069
2016-01-15	1.12	1.14	1.10	1.14	2270989
2016-01-19	1.14	1.14	1.06	1.10	2924488
2016-01-20	1.05	1.07	1.02	1.04	6098273
2016-01-21	1.05	1.10	1.04	1.05	2374958
2016-01-22	1.08	1.11	1.08	1.08	2069613
2016-01-25	1.10	1.13	1.09	1.09	2584134
2016-01-26	1.08	1.14	1.05	1.11	2264957
2016-01-27	1.15	1.24	1.15	1.21	3902709
2016-01-28	1.23	1.36	1.22	1.34	4287687
2016-01-29	1.43	1.51	1.42	1.48	10254723
2016-02-01	1.59	1.72	1.57	1.72	7465186
2016-02-02	1.45	1.48	1.33	1.36	6182996
2016-02-03	1.42	1.46	1.35	1.43	3049848
2016-02-04	1.50	1.50	1.42	1.43	4023404
2016-02-05	1.51	1.64	1.43	1.48	8691354
2016-02-08	1.51	1.51	1.43	1.46	4461664
2016-02-09	1.49	1.51	1.44	1.48	3654038
2016-02-10	1.49	1.66	1.48	1.66	5038432
2016-02-11	1.59	1.61	1.41	1.41	8787109
2016-02-12	1.51	1.53	1.42	1.48	1926526
2016-02-16	1.51	1.58	1.48	1.52	4860726
2016-02-17	1.62	1.69	1.54	1.54	6087192
2016-02-18	1.58	1.60	1.55	1.56	3328560
2016-02-19	1.56	1.59	1.48	1.48	5911471
2016-02-22	1.55	1.60	1.55	1.59	4120282
2016-02-23	1.60	1.60	1.49	1.55	4273903
2016-02-24	1.48	1.50	1.45	1.47	2003221
2016-02-25	1.52	1.52	1.47	1.52	1901754
2016-02-26	1.56	1.56	1.44	1.45	1798174
2016-02-29	1.51	1.51	1.47	1.50	4605989
2016-03-01	1.52	1.59	1.51	1.59	2492277
2016-03-02	1.56	1.62	1.54	1.61	2169482
2016-03-03	1.68	1.90	1.63	1.90	5059520
2016-03-04	2.03	2.04	1.88	1.91	7537169
2016-03-07	1.89	1.94	1.84	1.86	3363679
2016-03-08	1.92	1.94	1.85	1.92	3528043
2016-03-09	1.99	1.99	1.90	1.94	4483999
2016-03-10	1.95	2.04	1.90	2.00	5831401
2016-03-11	2.05	2.17	2.03	2.15	5840326
2016-03-14	2.12	2.12	1.99	2.01	4491915
2016-03-15	1.91	1.92	1.79	1.87	4297276
2016-03-16	1.84	1.89	1.81	1.89	3229484
2016-03-17	2.00	2.10	1.93	2.09	7297656
2016-03-18	2.13	2.16	2.09	2.14	4783203
2016-03-21	2.17	2.25	2.15	2.20	7035782
2016-03-22	2.24	2.26	2.19	2.21	6578836
2016-03-23	2.17	2.17	2.06	2.10	4585713
2016-03-24	2.06	2.17	2.00	2.15	4342057
2016-03-28	2.23	2.35	2.21	2.29	2705039
2016-03-29	2.29	2.37	2.23	2.31	4738188
2016-03-30	2.33	2.41	2.30	2.31	5131686
2016-03-31	2.37	2.42	2.20	2.26	7267806
2016-04-01	2.23	2.24	2.15	2.18	6982069
2016-04-04	2.14	2.19	2.04	2.06	3532933
2016-04-05	2.00	2.03	1.95	1.97	7548503
2016-04-06	1.95	1.95	1.82	1.86	4330067
2016-04-07	1.84	1.91	1.74	1.80	7184543
2016-04-08	1.90	2.00	1.89	1.98	7000575
2016-04-11	2.03	2.14	2.02	2.12	7035646
2016-04-12	2.14	2.20	2.07	2.19	10320390
2016-04-13	2.24	2.30	2.23	2.28	6574216
2016-04-14	2.23	2.26	2.05	2.12	10528457
2016-04-15	2.12	2.22	2.08	2.21	5830962
2016-04-18	2.11	2.18	2.08	2.09	5104768
2016-04-19	2.12	2.15	2.07	2.09	4230633
2016-04-20	2.09	2.11	2.03	2.05	4086570
2016-04-21	2.06	2.10	2.01	2.02	2917376
2016-04-22	2.00	2.02	1.98	2.01	3687676
2016-04-25	2.03	2.06	1.95	1.97	4555737
2016-04-26	2.01	2.02	1.95	1.97	4148412
2016-04-27	1.98	2.03	1.97	2.00	6875696
2016-04-28	2.02	2.05	1.98	2.00	4776991
2016-04-29	2.02	2.06	1.90	1.86	11357203
2016-05-02	1.86	1.90	1.82	1.87	4246440
2016-05-03	1.84	1.84	1.74	1.76	4264062
2016-05-04	1.74	1.75	1.70	1.71	4193018
2016-05-05	1.75	1.76	1.65	1.68	4274227
2016-05-06	1.66	1.73	1.65	1.72	2545005
2016-05-09	1.71	1.71	1.58	1.65	4667176
2016-05-10	1.71	1.81	1.69	1.81	5064525
2016-05-11	1.83	1.88	1.80	1.80	4430627
2016-05-12	1.84	1.94	1.79	1.92	6168807
2016-05-13	1.90	1.96	1.72	1.73	4506061
2016-05-16	1.74	1.78	1.68	1.71	3254410
2016-05-17	1.70	1.73	1.65	1.67	2986114
2016-05-18	1.63	1.63	1.50	1.51	6025422
2016-05-19	1.49	1.49	1.42	1.46	5433707
2016-05-20	1.50	1.57	1.50	1.52	2780591
2016-05-23	1.47	1.48	1.40	1.44	6366628
2016-05-24	1.50	1.52	1.44	1.46	4634103
2016-05-25	1.50	1.54	1.43	1.44	5658052
2016-05-26	1.45	1.50	1.43	1.44	1410926
2016-05-27	1.46	1.47	1.41	1.44	2749770
2016-05-31	1.47	1.51	1.46	1.49	4228834
2016-06-01	1.51	1.53	1.48	1.51	3395936
2016-06-02	1.50	1.56	1.50	1.54	2679492
2016-06-03	1.57	1.60	1.56	1.58	2710432
2016-06-06	1.59	1.66	1.56	1.65	2856739
2016-06-07	1.62	1.66	1.62	1.63	2129884
2016-06-08	1.67	1.74	1.67	1.74	3825812
2016-06-09	1.72	1.73	1.62	1.65	4110704
2016-06-10	1.61	1.61	1.57	1.57	2927764
2016-06-13	1.53	1.57	1.52	1.56	2194127
2016-06-14	1.56	1.59	1.48	1.50	3751048
2016-06-15	1.51	1.53	1.47	1.50	2627340
2016-06-16	1.49	1.54	1.45	1.52	1778382
2016-06-17	1.56	1.65	1.56	1.63	3635823
2016-06-20	1.67	1.69	1.62	1.62	2396827
2016-06-21	1.65	1.71	1.59	1.70	3982465
2016-06-22	1.71	1.85	1.69	1.82	4827422
2016-06-23	1.88	1.94	1.85	1.93	5347299
2016-06-24	1.81	1.90	1.80	1.87	3407282
2016-06-27	1.87	1.89	1.79	1.88	3751697
2016-06-28	1.94	2.02	1.94	1.99	4689029
2016-06-29	2.06	2.15	2.05	2.11	4055205
2016-06-30	2.13	2.25	2.12	2.21	5114844
2016-07-01	2.22	2.26	2.16	2.21	6155468
2016-07-05	2.25	2.33	2.23	2.32	6726518
2016-07-06	2.28	2.29	2.08	2.22	8588994
2016-07-07	2.24	2.27	2.14	2.14	3799003
2016-07-08	2.22	2.34	2.19	2.32	5688317
2016-07-11	2.39	2.58	2.39	2.57	10596545
2016-07-12	2.69	2.71	2.55	2.56	7846964
2016-07-13	2.54	2.55	2.43	2.45	6159514
2016-07-14	2.53	2.68	2.52	2.65	7461093
2016-07-15	2.61	2.61	2.49	2.54	17751460
2016-07-18	2.59	2.71	2.53	2.70	4082463
2016-07-19	2.69	2.69	2.60	2.65	3458553
2016-07-20	2.65	2.77	2.60	2.69	6605729
2016-07-21	2.72	2.77	2.67	2.71	7244337
2016-07-22	2.75	2.75	2.66	2.73	4974725
2016-07-25	2.70	2.70	2.55	2.63	6957301
2016-07-26	2.63	2.73	2.62	2.71	4469342
2016-07-27	2.73	2.79	2.71	2.74	4135227
2016-07-28	2.72	2.72	2.65	2.68	3164033
2016-07-29	2.71	2.78	2.68	2.77	4253313
2016-08-01	2.80	2.85	2.69	2.73	5062616
2016-08-02	2.70	2.74	2.62	2.65	2362327
2016-08-03	2.62	2.81	2.58	2.80	3006520
2016-08-04	2.83	3.00	2.80	2.95	6885421
2016-08-05	3.02	3.03	2.84	2.89	9427368
2016-08-08	2.91	2.98	2.89	2.94	3154170
2016-08-09	2.97	2.99	2.91	2.94	4977028
2016-08-10	2.98	3.00	2.92	2.92	5957158
2016-08-11	2.95	3.02	2.90	3.02	4645959
2016-08-12	2.98	3.08	2.94	2.98	5769646
2016-08-15	2.92	3.05	2.90	3.04	4019450
2016-08-16	3.05	3.06	2.94	2.96	5745453
2016-08-17	2.86	2.88	2.75	2.87	4620323
2016-08-18	2.86	2.90	2.79	2.82	3810108
2016-08-19	2.81	2.91	2.78	2.89	5417261
2016-08-22	2.84	2.86	2.75	2.78	5391188
2016-08-23	2.83	2.86	2.76	2.76	4903767
2016-08-24	2.71	2.76	2.67	2.72	5203313
2016-08-25	2.70	2.74	2.67	2.70	2586325
2016-08-26	2.72	2.83	2.64	2.66	4675141
2016-08-29	2.69	2.75	2.68	2.73	1578032
2016-08-30	2.72	2.76	2.68	2.70	1954258
2016-08-31	2.73	2.76	2.66	2.67	3796245
2016-09-01	2.67	2.80	2.65	2.76	2264292
2016-09-02	2.80	2.91	2.80	2.90	2487197
2016-09-06	2.93	3.00	2.87	2.98	3649708
2016-09-07	2.96	3.01	2.93	2.98	2907799
2016-09-08	2.99	3.02	2.96	2.97	4608962
2016-09-09	2.84	2.85	2.65	2.69	12164722
2016-09-12	2.54	2.69	2.54	2.68	8183840
2016-09-13	2.63	2.67	2.47	2.50	6563429
2016-09-14	2.46	2.52	2.40	2.48	5109301
2016-09-15	2.50	2.57	2.47	2.55	2419124
2016-09-16	2.48	2.54	2.48	2.53	2402218
2016-09-19	2.56	2.60	2.52	2.55	2216714
2016-09-20	2.60	2.64	2.57	2.62	2493303
2016-09-21	2.64	2.71	2.60	2.70	3054415
2016-09-22	2.74	2.81	2.73	2.77	3026656
2016-09-23	2.75	2.77	2.69	2.71	2234512
2016-09-26	2.68	2.73	2.64	2.70	1629315
2016-09-27	2.70	2.72	2.64	2.71	1560856
2016-09-28	2.72	2.76	2.65	2.76	2493621
2016-09-29	2.76	2.81	2.65	2.65	3018784
2016-09-30	2.70	2.72	2.59	2.59	3997254
2016-10-03	2.60	2.70	2.59	2.70	2761994
2016-10-04	2.68	2.69	2.58	2.62	4944499
2016-10-05	2.67	2.72	2.64	2.71	3015525
2016-10-06	2.68	2.70	2.64	2.69	2951006
2016-10-07	2.74	2.75	2.65	2.71	4377803
2016-10-10	2.73	2.79	2.71	2.73	2161935
2016-10-11	2.70	2.71	2.63	2.68	5187337
2016-10-12	2.64	2.69	2.62	2.65	1383100
2016-10-13	2.66	2.78	2.65	2.75	3078679
2016-10-14	2.80	2.85	2.75	2.75	6921515
2016-10-17	2.73	2.79	2.71	2.75	2169769
2016-10-18	2.79	2.80	2.74	2.77	2602403
2016-10-19	2.80	2.82	2.76	2.78	3067926
2016-10-20	2.72	2.78	2.70	2.77	2071243
2016-10-21	2.72	2.74	2.70	2.72	2845837
2016-10-24	2.76	2.85	2.74	2.80	6842045
2016-10-25	2.79	2.93	2.74	2.89	13148146
2016-10-26	2.83	2.98	2.83	2.90	11168598
2016-10-27	2.96	3.00	2.93	2.94	3112505
2016-10-28	2.95	3.04	2.95	2.99	3476008
2016-10-31	3.01	3.07	3.00	3.02	3023736
2016-11-01	35.05	36.25	34.55	35.75	47070
2016-11-02	35.90	35.95	35.65	35.80	97014
2016-11-03	35.70	35.96	35.70	35.90	33124
2016-11-04	35.50	36.30	35.50	36.05	26937
2016-11-07	36.00	36.90	35.80	35.90	19315
2016-11-08	35.90	36.30	35.90	36.05	17930
2016-11-09	35.80	35.96	35.40	35.90	18133
2016-11-10	35.95	35.95	35.45	35.45	26324
2016-11-11	35.40	35.60	35.20	35.40	20752
2016-11-14	35.20	35.60	34.95	35.45	23155
2016-11-15	35.55	35.85	35.20	35.45	22219
2016-11-16	35.10	35.21	34.25	34.25	20618
2016-11-17	34.25	35.10	34.25	34.85	45852
2016-11-18	34.50	35.00	34.40	34.40	21269
2016-11-21	34.65	34.85	34.20	34.65	19260
2016-11-22	34.40	35.50	34.40	35.35	17391
2016-11-23	34.90	36.30	34.90	35.75	15422
2016-11-25	35.05	35.85	35.05	35.85	6813
2016-11-28	35.75	36.35	35.75	36.30	41737
2016-11-29	36.20	36.20	35.20	35.25	34702
2016-11-30	35.75	36.20	35.20	35.30	29839
2016-12-01	35.30	36.35	35.00	36.35	26777
2016-12-02	36.00	36.60	35.85	36.10	19070
2016-12-05	35.75	36.05	35.05	35.45	35939
2016-12-06	35.55	35.85	35.36	35.65	23653
2016-12-07	35.75	36.00	35.63	35.90	80627
2016-12-08	35.70	36.90	35.70	36.80	24919
2016-12-09	36.45	37.80	36.45	37.65	22885
2016-12-12	38.00	38.45	37.70	38.25	35119
2016-12-13	38.75	38.75	37.90	38.00	36844
2016-12-14	38.00	38.35	37.35	37.35	20933
2016-12-15	37.45	38.00	37.10	37.35	15154
2016-12-16	37.45	37.50	36.80	37.50	25818
2016-12-19	37.05	37.70	37.05	37.45	34787
2016-12-20	37.35	38.05	37.35	37.65	25220
2016-12-21	37.75	37.90	37.40	37.45	15159
2016-12-22	37.15	37.35	36.45	36.65	24656
2016-12-23	36.75	36.75	36.07	36.35	19441
2016-12-27	36.60	36.95	36.05	36.25	20575
2016-12-28	35.95	36.05	35.65	35.95	59594
2016-12-29	36.15	36.23	35.85	36.20	25154
2016-12-30	36.90	36.95	36.05	36.75	23425
2017-01-03	36.73	36.90	36.15	36.55	32474
2017-01-04	36.60	37.65	36.60	37.00	33862
2017-01-05	36.85	37.40	36.80	37.30	44450
2017-01-06	37.70	37.70	36.50	36.80	73071
2017-01-09	36.80	37.10	36.35	36.95	17359
2017-01-10	37.05	37.10	36.70	36.80	15436
2017-01-11	36.75	36.85	36.20	36.80	37375
2017-01-12	36.90	37.55	36.90	37.30	32897
2017-01-13	37.45	37.45	37.00	37.00	11745
2017-01-17	37.00	37.15	36.60	37.00	25166
2017-01-18	36.85	36.90	35.55	35.55	20744
2017-01-19	35.45	35.45	34.70	35.10	114229
2017-01-20	35.00	36.55	35.00	36.25	43135
2017-01-23	35.95	36.70	35.95	36.70	40620
2017-01-24	36.55	37.20	36.55	37.00	22160
2017-01-25	36.75	37.35	36.75	37.35	14452
2017-01-26	37.10	37.15	36.90	36.95	9562
2017-01-27	37.00	37.05	36.45	36.95	22024
2017-01-30	36.50	36.95	36.25	36.65	17324
2017-01-31	36.70	36.90	36.10	36.65	21794
2017-02-01	36.90	37.40	36.55	37.35	29334
2017-02-02	37.45	37.65	36.75	36.90	17329
2017-02-03	36.95	37.30	36.50	36.70	21947
2017-02-06	36.55	36.63	36.25	36.25	17569
2017-02-07	36.15	36.35	35.85	36.35	38497
2017-02-08	36.35	37.70	36.25	37.65	40950
2017-02-09	38.35	38.70	38.20	38.45	18436
2017-02-10	39.15	40.20	39.15	39.45	16575
2017-02-13	39.45	39.45	39.10	39.20	10171
2017-02-14	39.45	39.45	38.75	39.00	25127
2017-02-15	41.50	42.60	41.25	42.05	55757
2017-02-16	42.45	45.40	42.45	45.00	106330
2017-02-17	45.00	46.40	44.60	46.25	84597
2017-02-21	46.25	47.10	45.45	46.10	67427
2017-02-22	46.10	46.85	46.00	46.75	73232
2017-02-23	47.30	49.55	47.00	48.25	107502
2017-02-24	48.35	49.35	47.55	48.95	85228
2017-02-27	49.05	49.76	48.66	49.05	73365
2017-02-28	49.50	51.25	48.75	50.45	123219
2017-03-01	50.50	52.70	50.35	50.75	108916
2017-03-02	50.50	51.05	50.00	50.60	53041
2017-03-03	51.00	51.00	49.20	49.60	55701
2017-03-06	49.60	50.45	47.80	48.45	107781
2017-03-07	48.75	49.55	47.85	49.05	54421
2017-03-08	48.80	49.10	48.20	48.55	45762
2017-03-09	48.65	49.03	47.45	47.95	54314
2017-03-10	48.00	49.35	48.00	48.95	40571
2017-03-13	49.35	49.55	48.60	48.90	52330
2017-03-14	49.00	49.40	48.40	48.65	61437
2017-03-15	48.60	49.45	48.40	49.20	80609
2017-03-16	48.80	49.40	48.60	48.80	54114
2017-03-17	49.05	49.30	47.45	47.65	78787
2017-03-20	47.55	48.80	47.25	48.70	60959
2017-03-21	48.70	49.00	47.45	47.75	44326
2017-03-22	47.90	47.90	46.45	47.50	68610
2017-03-23	47.60	48.00	47.60	47.90	24513
2017-03-24	47.80	48.10	47.45	47.65	47480
2017-03-27	47.15	47.75	46.70	47.10	42857
2017-03-28	46.70	47.10	46.70	47.00	52981
2017-03-29	46.65	47.15	46.60	47.00	17966
2017-03-30	46.80	47.35	46.35	46.85	30278
2017-03-31	46.90	47.50	46.90	47.20	38776
2017-04-03	46.90	47.70	46.55	47.60	65392
2017-04-04	47.65	47.65	47.15	47.45	31783
2017-04-05	47.55	48.40	47.55	47.90	37975
2017-04-06	47.90	48.00	47.35	47.70	21896
2017-04-07	47.55	47.95	47.35	47.50	20400
2017-04-10	47.45	48.20	47.45	48.20	25283
2017-04-11	48.05	48.55	47.75	48.20	29876
2017-04-12	48.35	48.60	47.95	48.25	23398
2017-04-13	48.25	48.45	47.35	47.50	19998
2017-04-17	47.45	48.35	47.45	48.25	19727
2017-04-18	48.25	48.60	47.90	48.45	20018
2017-04-19	48.40	49.40	48.25	49.35	20420
2017-04-20	49.50	49.80	49.25	49.65	46239
2017-04-21	49.55	49.85	49.30	49.65	21520
2017-04-24	49.85	49.90	49.40	49.40	22395
2017-04-25	49.45	49.50	48.40	48.65	30769
2017-04-26	48.50	49.15	48.40	49.05	32468
2017-04-27	48.85	49.35	48.30	48.95	37089
2017-04-28	48.70	49.00	48.38	48.85	52075
2017-05-01	48.85	50.50	48.85	50.30	48999
2017-05-02	52.00	55.05	52.00	53.50	118651
2017-05-03	54.50	54.50	51.85	51.85	108358
2017-05-04	51.60	52.20	51.05	52.00	122045
2017-05-05	52.05	52.55	51.65	52.40	25192
2017-05-08	52.55	52.70	51.89	52.60	31411
2017-05-09	52.55	52.90	51.70	52.05	18542
2017-05-10	52.05	52.35	51.65	51.90	38112
2017-05-11	51.81	52.00	51.25	51.75	39493
2017-05-12	51.50	51.90	51.20	51.35	24578
2017-05-15	51.70	52.00	51.50	51.80	27272
2017-05-16	51.90	52.77	51.80	52.15	32203
2017-05-17	52.25	52.30	51.35	51.55	35513
2017-05-18	51.35	51.70	51.05	51.25	33640
2017-05-19	51.15	51.85	51.15	51.70	28348
2017-05-22	52.20	52.20	51.60	51.80	17566
2017-05-23	52.10	52.30	51.60	51.90	32741
2017-05-24	52.25	53.00	51.85	53.00	19202
2017-05-25	52.95	54.00	52.95	53.35	21576
2017-05-26	53.30	53.50	52.80	53.05	25869
2017-05-30	52.95	53.15	52.50	52.75	51008
2017-05-31	52.40	53.75	52.00	53.60	40055
2017-06-01	53.59	54.30	53.59	54.25	26921
2017-06-02	54.35	55.15	54.30	54.95	25690
2017-06-05	54.80	55.10	54.70	54.90	14044
2017-06-06	54.80	55.35	54.80	55.00	20395
2017-06-07	54.90	55.40	54.80	55.10	25487
2017-06-08	54.60	54.95	54.10	54.40	23009
2017-06-09	54.20	54.30	53.20	53.75	21679
2017-06-12	53.65	53.75	53.00	53.65	21905
2017-06-13	53.80	53.80	53.15	53.25	55932
2017-06-14	53.25	53.55	52.60	52.95	38977
2017-06-15	52.95	53.00	52.30	52.70	25783
2017-06-16	52.65	52.65	52.05	52.55	51028
2017-06-19	52.65	53.65	52.62	53.50	57994
2017-06-20	53.25	53.70	53.11	53.50	24567
2017-06-21	53.40	53.95	53.40	53.55	20196
2017-06-22	53.85	54.00	53.40	53.55	42064
2017-06-23	53.80	54.10	53.60	53.75	23048
2017-06-26	54.10	54.65	53.85	54.05	17121
2017-06-27	54.78	54.78	53.80	54.25	24530
2017-06-28	54.50	56.85	54.50	56.85	43013
2017-06-29	56.85	56.85	55.45	55.65	36884
2017-06-30	55.75	56.70	55.30	56.45	26428
2017-07-03	56.60	56.80	56.10	56.35	7877
2017-07-05	55.95	55.95	54.95	55.45	44345
2017-07-06	55.30	56.15	55.00	55.55	27408
2017-07-07	55.20	56.15	55.20	56.15	128571
2017-07-10	56.00	56.45	55.70	56.15	181045
2017-07-11	56.10	56.90	55.75	56.65	27766
2017-07-12	56.95	58.70	56.95	58.10	35659
2017-07-13	58.15	58.60	57.90	58.20	29917
2017-07-14	58.55	60.75	58.55	60.05	49630
2017-07-17	59.35	59.90	54.63	55.30	199840
2017-07-18	55.25	55.95	54.50	54.85	47570
2017-07-19	54.90	55.05	53.30	53.85	50421
2017-07-20	53.70	54.55	53.20	54.15	33080
2017-07-21	54.25	54.50	53.73	54.35	36900
2017-07-24	54.40	54.90	54.10	54.75	17761
2017-07-25	54.65	55.70	54.60	55.35	54677
2017-07-26	55.30	55.95	54.85	55.65	23777
2017-07-27	55.70	55.85	54.45	54.50	30505
2017-07-28	54.45	54.60	54.05	54.35	25168
2017-07-31	54.75	54.75	52.80	53.85	38261
2017-08-01	54.75	56.95	54.45	55.35	54862
2017-08-02	55.95	56.90	55.30	55.65	82151
2017-08-03	55.75	55.75	52.70	53.05	44027
2017-08-04	53.55	53.55	52.00	52.05	58085
2017-08-07	52.25	54.45	51.70	52.50	35171
2017-08-08	52.55	52.55	51.35	51.55	37101
2017-08-09	51.50	51.50	50.00	50.20	41840
2017-08-10	50.15	50.50	48.95	49.15	23976
2017-08-11	49.20	49.75	49.20	49.25	23839
2017-08-14	50.75	52.25	49.85	51.05	66010
2017-08-15	51.05	51.05	49.75	50.60	35531
2017-08-16	50.75	50.80	50.25	50.35	28197
2017-08-17	50.30	50.40	49.50	49.55	33464
2017-08-18	49.50	49.75	49.05	49.20	63669
2017-08-21	49.15	49.40	48.85	49.20	13954
2017-08-22	49.40	50.05	49.20	49.75	24709
2017-08-23	49.65	50.00	49.35	49.45	16280
2017-08-24	49.70	50.00	49.30	49.45	14392
2017-08-25	49.90	49.90	49.20	49.25	37758
2017-08-28	49.36	49.75	49.00	49.60	28403
2017-08-29	49.35	50.45	49.35	50.25	23796
2017-08-30	50.00	51.40	49.85	51.25	25252
2017-08-31	51.35	52.10	51.25	52.00	28722
2017-09-01	52.00	52.35	51.50	51.90	44082
2017-09-05	51.80	52.23	51.20	51.75	124168
2017-09-06	51.85	52.00	51.15	51.30	144417
2017-09-07	51.30	51.85	51.10	51.30	44421
2017-09-08	50.85	51.10	50.59	50.80	151257
2017-09-11	51.25	51.55	50.80	51.20	71070
2017-09-12	51.00	51.40	50.65	50.95	58074
2017-09-13	50.75	50.85	49.90	50.15	40550
2017-09-14	49.70	50.00	49.60	49.60	34171
2017-09-15	49.10	49.75	49.10	49.50	31964
2017-09-18	49.55	49.80	48.20	48.30	31380
2017-09-19	48.45	48.45	47.65	47.90	42494
2017-09-20	47.95	48.50	47.85	48.05	87624
2017-09-21	48.10	48.30	47.65	48.15	29078
2017-09-22	48.10	49.05	48.10	49.05	45413
2017-09-25	49.00	50.35	49.00	49.45	83257
2017-09-26	49.70	49.70	49.20	49.65	66276
2017-09-27	49.70	49.75	49.15	49.15	28789
2017-09-28	49.10	49.85	49.05	49.65	117100
2017-09-29	49.85	50.00	49.40	49.70	64536
2017-10-02	49.70	50.00	49.29	49.70	36753
2017-10-03	49.89	50.60	49.70	50.30	32237
2017-10-04	50.45	50.70	50.20	50.55	28453
2017-10-05	50.40	51.00	50.15	50.80	17569
2017-10-06	50.85	51.15	50.45	51.15	24928
2017-10-09	51.55	51.80	51.35	51.35	11429
2017-10-10	51.40	53.80	51.40	53.30	53422
2017-10-11	53.20	54.55	53.20	54.50	30348
2017-10-12	54.40	54.90	54.10	54.50	39693
2017-10-13	54.65	54.65	54.25	54.65	39055
2017-10-16	54.35	54.40	54.15	54.30	13781
2017-10-17	54.35	54.90	54.20	54.60	15844
2017-10-18	54.65	55.00	54.45	54.85	13487
2017-10-19	54.80	54.85	54.35	54.45	18126
2017-10-20	54.55	54.55	53.75	54.35	48713
2017-10-23	54.30	54.50	54.05	54.40	40099
2017-10-24	54.25	54.55	53.95	54.10	60821
2017-10-25	54.15	55.10	54.15	55.00	22235
2017-10-26	55.05	55.05	54.20	54.60	63538
2017-10-27	54.65	54.73	52.30	54.50	23057
2017-10-30	54.65	55.20	54.40	54.70	33537
2017-10-31	55.55	59.10	55.55	58.60	40068
2017-11-01	59.20	60.50	58.75	60.05	45815
2017-11-02	59.45	59.95	58.85	59.15	43951
2017-11-03	59.65	59.75	59.05	59.20	16770
2017-11-06	59.40	60.35	59.30	60.00	20386
2017-11-07	59.85	60.35	59.10	59.35	25317
2017-11-08	59.30	59.90	59.05	59.30	17846
2017-11-09	58.95	59.50	58.85	59.45	44664
2017-11-10	59.54	59.65	58.95	59.45	11283
2017-11-13	59.16	59.40	58.70	59.10	18620
2017-11-14	59.15	59.30	58.70	59.00	18400
2017-11-15	59.00	59.18	58.55	59.10	25692
2017-11-16	59.25	60.95	59.25	60.45	22868
2017-11-17	60.40	60.80	60.20	60.75	29545
2017-11-20	61.10	61.75	61.10	61.30	13176
2017-11-21	61.70	62.00	61.50	61.95	35052
2017-11-22	62.00	62.00	61.45	61.75	12750
2017-11-24	61.80	62.00	61.65	62.00	29135
2017-11-27	62.00	62.00	61.45	61.45	27095
2017-11-28	61.55	62.25	61.10	62.25	60664
2017-11-29	62.20	62.20	60.40	60.55	70273
2017-11-30	60.55	61.25	60.30	61.00	43969
2017-12-01	61.05	61.60	60.30	60.55	33306
2017-12-04	60.55	60.80	59.50	59.85	47069
2017-12-05	60.00	60.10	59.35	59.50	27926
2017-12-06	59.30	59.90	59.15	59.30	20144
2017-12-07	59.55	60.30	59.35	59.60	34509
2017-12-08	59.50	59.70	58.95	59.45	37139
2017-12-11	59.35	59.90	59.05	59.20	22880
2017-12-12	59.25	59.55	59.25	59.35	19368
2017-12-13	59.40	60.10	59.35	59.55	26553
2017-12-14	59.75	59.75	58.75	58.85	23469
2017-12-15	59.05	59.30	57.80	57.95	41746
2017-12-18	58.30	60.20	58.10	59.45	28400
2017-12-19	59.65	60.30	59.15	60.00	18254
2017-12-20	59.90	60.41	59.00	59.20	21278
2017-12-21	59.60	59.60	58.20	58.35	41221
2017-12-22	58.30	59.40	46.60	59.10	53969
2017-12-26	58.65	60.40	58.65	59.70	11529
2017-12-27	59.85	60.68	59.50	59.90	14724
2017-12-28	59.85	60.60	59.63	60.35	9227
2017-12-29	59.90	60.55	59.40	60.35	25601
2018-01-02	60.30	61.35	59.95	61.10	20799
2018-01-03	61.15	61.30	60.15	60.85	28984
2018-01-04	60.90	61.55	59.90	60.20	17184
2018-01-05	60.80	61.20	60.50	60.90	30049
2018-01-08	60.95	61.55	60.83	61.35	21295
2018-01-09	61.30	63.05	61.30	61.95	43421
2018-01-10	61.75	61.80	60.25	60.75	37105
2018-01-11	60.75	61.55	60.10	61.20	20148
2018-01-12	61.00	62.25	60.80	61.05	6884
2018-01-16	61.30	61.45	61.10	61.15	16630
2018-01-17	61.05	62.90	61.05	62.60	14964
2018-01-18	62.60	63.10	62.25	62.95	21867
2018-01-19	63.30	64.60	63.25	63.25	31347
2018-01-22	62.80	62.85	61.70	61.85	17331
2018-01-23	61.35	62.00	61.35	61.85	10313
2018-01-24	61.80	62.10	61.00	61.30	33518
2018-01-25	61.10	62.30	61.05	62.30	15330
2018-01-26	62.30	62.85	62.05	62.20	12681
2018-01-29	62.15	62.15	61.35	61.50	25360
2018-01-30	60.85	62.50	60.85	61.60	39828
2018-01-31	61.95	61.95	60.30	60.55	35120
2018-02-01	60.70	60.70	59.30	59.40	53425
2018-02-02	59.45	59.45	57.00	57.70	61873
2018-02-05	57.40	57.40	55.85	56.70	48581
2018-02-06	55.65	56.50	55.10	55.90	37144
2018-02-07	55.85	58.20	55.85	57.65	58200
2018-02-08	57.60	58.50	57.35	57.75	61995
2018-02-09	58.25	58.75	56.45	58.20	42473
2018-02-12	58.45	59.80	58.25	59.45	41529
2018-02-13	60.55	60.55	59.00	59.70	29089
2018-02-14	61.00	67.40	60.35	66.65	80631
2018-02-15	67.35	69.20	67.00	67.30	68392
2018-02-16	67.35	67.35	64.40	64.55	52833
2018-02-20	64.35	64.90	63.95	64.10	53988
2018-02-21	62.55	64.75	62.55	64.05	48712
2018-02-22	63.90	64.18	62.50	63.10	42205
2018-02-23	63.45	64.85	63.05	64.55	54756
2018-02-26	64.80	65.50	64.30	65.30	30620
2018-02-27	65.55	66.10	64.38	64.90	32811
2018-02-28	64.55	65.15	62.80	62.85	35327
2018-03-01	62.50	63.90	62.45	63.90	31951
2018-03-02	63.80	63.80	62.70	63.50	26396
2018-03-05	63.00	64.15	62.38	63.30	29767
2018-03-06	63.35	63.95	62.85	63.65	19533
2018-03-07	63.45	64.80	63.00	64.60	20429
2018-03-08	64.60	65.65	64.25	65.40	23703
2018-03-09	65.50	66.80	65.35	66.40	39920
2018-03-12	66.20	67.00	65.88	66.35	15681
2018-03-13	66.50	66.75	65.90	66.05	13607
2018-03-14	66.05	66.45	65.65	65.95	31436
2018-03-15	66.20	67.15	65.75	66.55	17016
2018-03-16	66.60	67.48	66.25	66.50	73640
2018-03-19	66.45	67.40	65.81	67.15	25635
2018-03-20	67.28	68.45	67.15	67.90	21805
2018-03-21	68.15	69.20	67.45	68.45	15281
2018-03-22	67.80	68.70	66.90	67.50	25242
2018-03-23	67.65	68.40	65.65	66.10	27232
2018-03-26	66.85	67.75	66.15	67.40	24144
2018-03-27	67.40	68.33	66.80	67.45	19714
2018-03-28	67.40	68.35	66.95	67.85	34455
2018-03-29	68.35	69.70	68.35	69.45	28546
2018-04-02	69.45	69.45	67.30	68.00	33325
2018-04-03	68.25	70.20	68.25	69.80	42271
2018-04-04	69.85	70.55	69.00	70.30	25019
2018-04-05	70.90	71.23	70.35	70.75	22829
2018-04-06	70.55	71.40	69.15	69.55	31471
2018-04-09	70.10	70.10	68.60	68.70	24159
2018-04-10	69.75	70.20	69.50	69.80	24506
2018-04-11	70.10	70.60	69.70	70.05	14156
2018-04-12	70.10	70.65	69.95	70.25	11326
2018-04-13	71.35	71.35	69.25	70.00	16379
2018-04-16	70.15	70.35	69.75	70.10	23778
2018-04-17	70.15	72.05	70.15	71.40	27232
2018-04-18	71.30	71.50	70.50	70.70	22725
2018-04-19	70.75	70.75	69.35	69.65	13994
2018-04-20	69.80	70.60	69.45	70.20	16284
2018-04-23	70.45	70.45	68.70	69.20	20484
2018-04-24	69.50	69.90	69.10	69.40	35020
2018-04-25	69.35	69.35	68.05	69.00	29951
2018-04-26	69.05	69.35	68.00	68.30	19382
2018-04-27	68.60	68.70	68.25	68.30	20426
2018-04-30	68.65	68.70	67.60	68.05	24713
2018-05-01	70.50	73.80	70.50	73.15	70927
2018-05-02	73.75	73.75	72.11	72.70	150691
2018-05-03	72.70	73.50	72.65	72.95	58689
2018-05-04	73.10	73.35	72.10	73.00	20535
2018-05-07	73.40	73.40	72.10	72.45	18904
2018-05-08	72.60	72.60	71.55	71.95	33939
2018-05-09	72.35	72.60	70.80	70.95	27142
2018-05-10	71.30	71.40	70.90	71.15	21023
2018-05-11	71.25	71.30	70.05	70.15	43902
2018-05-14	70.90	75.25	70.90	73.65	153700
2018-05-15	73.70	75.50	73.50	75.35	52150
2018-05-16	76.00	77.00	75.75	76.50	32828
2018-05-17	76.50	77.00	75.25	76.40	32595
2018-05-18	76.45	76.65	75.60	76.40	30137
2018-05-21	77.35	78.60	76.30	77.15	24061
2018-05-22	77.00	77.20	75.95	76.20	29340
2018-05-23	76.15	76.15	75.30	75.90	18571
2018-05-24	75.50	76.70	75.00	75.35	16003
2018-05-25	74.85	75.25	74.60	74.90	24664
2018-05-29	74.00	74.50	73.20	74.40	22090
2018-05-30	74.25	74.70	73.28	73.40	33355
2018-05-31	73.10	73.10	71.90	72.10	16324
2018-06-01	72.35	72.75	71.80	72.00	29731
2018-06-04	72.05	72.75	72.05	72.45	13210
2018-06-05	72.70	73.10	72.45	72.70	17352
2018-06-06	73.10	75.00	73.10	74.40	26047
2018-06-07	74.35	74.35	73.25	73.60	14041
2018-06-08	73.65	73.95	73.20	73.85	14961
2018-06-11	73.60	73.60	72.85	72.90	16326
2018-06-12	72.60	73.30	72.60	72.85	10607
2018-06-13	73.03	73.10	71.75	72.40	14842
2018-06-14	72.35	72.40	71.55	72.05	26415
2018-06-15	72.10	72.95	71.80	72.35	34473
2018-06-18	73.05	73.35	71.90	73.25	21588
2018-06-19	73.10	73.10	72.20	72.65	10499
2018-06-20	72.95	74.95	72.75	74.50	30506
2018-06-21	74.50	75.75	74.25	75.20	13534
2018-06-22	75.50	75.50	74.30	74.95	19300
2018-06-25	74.23	74.65	74.00	74.50	22510
2018-06-26	74.35	74.40	73.20	73.75	20202
2018-06-27	73.65	74.00	73.45	73.55	30681
2018-06-28	73.50	75.70	73.21	75.20	28606
2018-06-29	75.40	76.70	75.35	75.70	53922
2018-07-02	75.70	76.45	74.55	76.30	10997
2018-07-03	76.10	78.60	75.80	77.50	35214
2018-07-05	78.30	78.30	77.30	77.75	28965
2018-07-06	77.70	79.35	77.70	79.05	41321
2018-07-09	79.05	80.05	79.05	79.60	26053
2018-07-10	79.90	80.80	79.45	79.65	21600
2018-07-11	79.75	80.50	79.10	79.95	18422
2018-07-12	80.20	81.95	80.00	81.30	45356
2018-07-13	81.55	82.10	80.80	81.30	25299
2018-07-16	81.80	81.80	79.45	80.30	17470
2018-07-17	80.25	81.00	79.65	80.80	11968
2018-07-18	81.00	82.35	80.55	82.35	46383
2018-07-19	82.30	82.90	81.60	82.25	19160
2018-07-20	82.60	82.75	81.58	82.55	130058
2018-07-23	82.60	82.60	81.70	82.00	47337
2018-07-24	81.75	82.10	81.50	81.65	111956
2018-07-25	81.80	83.35	81.55	82.80	16331
2018-07-26	82.75	83.80	82.55	82.90	15432
2018-07-27	83.15	83.70	81.25	81.85	102201
2018-07-30	82.35	82.35	80.05	81.05	182908
2018-07-31	81.25	82.85	80.15	82.00	33396
2018-08-01	81.75	82.30	80.90	81.85	19205
2018-08-02	81.80	81.80	80.21	81.35	40581
2018-08-03	80.88	81.00	78.75	79.25	21924
2018-08-06	79.20	80.65	79.05	79.90	11073
2018-08-07	79.30	79.75	78.10	78.35	15522
2018-08-08	78.10	79.25	77.90	79.20	23801
2018-08-09	79.25	80.03	79.20	79.20	12793
2018-08-10	79.30	79.70	78.67	79.05	27315
2018-08-13	79.35	79.35	77.10	77.90	23572
2018-08-14	78.28	79.60	78.25	78.60	18389
2018-08-15	78.45	79.20	76.75	78.85	29959
2018-08-16	78.95	79.05	77.80	78.50	14659
2018-08-17	78.55	81.03	78.50	79.95	27525
2018-08-20	80.45	80.45	79.20	79.70	17484
2018-08-21	79.70	80.95	79.70	80.70	15971
2018-08-22	80.75	81.00	79.85	80.40	13778
2018-08-23	80.35	80.95	79.70	80.45	20676
2018-08-24	80.85	81.65	80.85	81.15	22639
2018-08-27	81.50	82.70	81.32	82.25	62869
2018-08-28	82.70	83.60	82.50	82.55	30635
2018-08-29	82.10	84.20	82.10	82.40	31030
2018-08-30	82.35	82.38	81.00	81.75	22679
2018-08-31	81.70	82.00	81.00	81.55	22092
2018-09-04	81.55	81.55	78.40	80.35	32426
2018-09-05	80.10	80.10	78.70	79.40	25746
2018-09-06	79.35	80.10	78.65	79.25	13988
2018-09-07	79.05	79.85	77.50	78.20	13748
2018-09-10	78.25	78.40	77.23	77.90	24260
2018-09-11	78.10	78.25	77.15	78.10	23116
2018-09-12	78.03	79.50	77.88	79.15	22924
2018-09-13	79.10	79.20	77.25	77.75	24957
2018-09-14	77.68	78.80	77.00	78.15	19735
2018-09-17	78.50	78.50	77.25	78.20	22127
2018-09-18	78.48	79.75	78.45	79.25	49012
2018-09-19	79.50	80.35	78.30	78.55	38501
2018-09-20	78.90	79.15	77.75	78.25	15048
2018-09-21	77.60	79.55	77.11	78.95	53498
2018-09-24	79.10	80.35	78.60	79.90	24332
2018-09-25	80.00	80.20	78.50	78.80	17089
2018-09-26	78.95	78.95	77.80	77.90	22335
2018-09-27	78.10	78.30	76.25	76.55	26903
2018-09-28	76.00	78.70	76.00	77.55	21981
2018-10-01	77.92	78.29	76.15	76.71	18566
2018-10-02	76.39	76.90	74.09	74.60	22514
2018-10-03	74.69	74.95	73.30	73.53	38620
2018-10-04	73.54	73.62	72.39	73.28	26910
2018-10-05	72.52	72.82	70.77	71.70	13730
2018-10-08	71.19	72.09	70.30	70.68	7695
2018-10-09	70.30	71.05	69.00	69.30	29409
2018-10-10	69.14	69.17	66.09	66.22	43627
2018-10-11	66.01	67.23	65.25	65.70	64019
2018-10-12	66.00	66.90	65.32	66.41	46280
2018-10-15	66.45	68.01	66.14	67.65	32560
2018-10-16	68.10	70.13	67.95	69.86	32048
2018-10-17	69.57	69.57	67.50	68.27	24917
2018-10-18	67.67	69.10	67.10	67.19	14601
2018-10-19	67.23	67.51	66.39	67.02	34408
2018-10-22	67.78	68.05	66.87	67.69	38098
2018-10-23	67.12	67.35	65.27	65.80	45163
2018-10-24	65.53	66.23	63.48	63.54	30489
2018-10-25	63.44	64.08	62.79	63.06	64627
2018-10-26	62.02	64.25	62.02	63.33	42851
2018-10-29	63.79	64.33	61.62	62.24	104012
2018-10-30	63.00	66.75	61.81	65.78	185586
2018-10-31	66.58	68.39	65.87	67.85	82048
2018-11-01	68.90	69.01	66.39	69.01	58318
2018-11-02	69.50	70.30	67.57	67.98	49739
2018-11-05	68.39	68.39	67.16	67.46	40316
2018-11-06	67.84	68.67	67.82	68.39	22524
2018-11-07	68.89	68.92	68.00	68.53	45247
2018-11-08	68.35	68.47	67.56	68.02	16491
2018-11-09	68.03	68.03	65.82	66.27	15632
2018-11-12	66.26	66.26	64.01	64.22	35926
2018-11-13	64.48	65.07	63.23	63.43	33311
2018-11-14	65.02	65.02	62.49	63.08	24188
2018-11-15	62.68	63.69	61.96	62.23	29159
2018-11-16	61.60	62.48	61.44	62.35	36447
2018-11-19	62.46	62.70	61.89	62.33	30151
2018-11-20	61.20	62.03	61.17	61.56	27464
2018-11-21	61.57	63.63	61.57	63.00	18280
2018-11-23	62.85	64.08	62.85	63.80	11012
2018-11-26	63.95	64.87	63.95	64.72	31945
2018-11-27	64.71	64.71	63.06	64.00	28212
2018-11-28	64.01	66.16	63.32	65.99	26159
2018-11-29	65.66	65.89	64.68	64.93	26540
2018-11-30	64.94	65.89	64.94	65.80	23904
2018-12-03	66.72	67.96	65.65	66.80	47116
2018-12-04	66.95	66.95	63.17	63.34	20107
2018-12-06	62.36	62.36	60.83	61.75	32561
2018-12-07	61.82	62.62	60.40	60.61	25706
2018-12-10	60.60	60.60	57.04	57.16	72367
2018-12-11	57.88	58.43	56.39	57.06	71419
2018-12-12	58.10	58.10	57.04	57.29	43036
2018-12-13	57.30	57.54	54.78	55.04	45326
2018-12-14	54.66	54.91	53.29	53.39	39434
2018-12-17	53.38	53.62	52.34	52.56	108277
2018-12-18	52.93	54.18	52.67	53.64	74382
2018-12-19	53.89	54.35	53.19	53.37	61957
2018-12-20	53.46	53.65	52.63	53.18	57007
2018-12-21	53.47	54.16	52.61	52.88	58981
2018-12-24	52.53	53.16	52.02	52.39	18090
2018-12-26	52.01	53.76	52.01	53.63	21560
2018-12-27	53.42	55.17	52.89	55.10	48747
2018-12-28	55.54	55.80	54.61	55.25	71469
2018-12-31	55.26	55.65	54.86	55.03	27715
2019-01-02	54.06	55.40	54.06	55.14	41644
2019-01-03	54.98	54.98	52.73	52.74	95289
2019-01-04	53.35	56.59	53.35	56.28	37554
2019-01-07	56.55	57.08	56.15	56.53	28933
2019-01-08	56.98	58.26	56.44	57.88	28465
2019-01-09	58.21	59.04	56.95	58.90	58787
2019-01-10	58.24	58.28	57.15	57.98	46628
2019-01-11	57.97	59.11	57.76	59.06	41868
2019-01-14	58.75	59.24	58.28	58.90	31945
2019-01-15	59.55	59.94	58.47	59.14	50280
2019-01-16	59.48	60.32	58.92	59.10	31085
2019-01-17	58.91	60.39	58.36	60.18	42208
2019-01-18	61.01	61.80	60.45	61.44	34427
2019-01-22	60.40	60.63	58.88	59.29	28205
2019-01-23	59.34	60.69	59.34	59.75	26046
2019-01-24	60.12	61.73	59.91	61.55	31382
2019-01-25	61.92	62.61	61.55	62.48	22254
2019-01-28	61.84	62.64	61.82	62.11	18901
2019-01-29	62.10	63.04	61.52	61.73	20560
2019-01-30	61.79	62.02	60.87	61.98	24934
2019-01-31	62.15	63.99	61.67	63.99	46446
2019-02-01	64.07	64.07	62.68	63.66	51920
2019-02-04	66.22	66.22	64.03	65.50	36634
2019-02-05	66.07	68.54	64.96	65.47	21882
2019-02-06	65.48	65.76	64.76	65.36	24915
2019-02-07	65.00	65.05	63.82	64.10	45778
2019-02-08	64.09	64.29	63.02	63.88	27286
2019-02-11	63.72	64.44	63.72	64.08	25448
2019-02-12	64.19	67.43	63.88	67.15	63606
2019-02-13	67.67	72.01	67.67	68.80	103610
2019-02-14	68.94	70.36	67.95	68.65	58878
2019-02-15	68.95	69.16	68.25	68.65	51989
2019-02-19	68.64	69.33	67.75	68.75	32779
2019-02-20	68.87	69.83	68.21	69.55	80896
2019-02-21	67.50	69.58	67.50	69.53	52122
2019-02-22	69.11	69.76	69.10	69.43	25888
2019-02-25	69.92	69.92	69.25	69.29	21223
2019-02-26	69.70	69.70	67.65	68.10	37573
2019-02-27	68.06	68.53	67.08	68.30	48952
2019-02-28	68.18	68.47	67.39	68.28	45995
2019-03-01	68.77	69.00	68.08	68.49	37649
2019-03-04	68.91	69.02	67.43	68.09	35771
2019-03-05	68.30	68.50	67.64	68.16	42616
2019-03-06	68.20	68.20	67.18	67.36	28937
2019-03-07	67.56	67.56	65.84	66.19	48200
2019-03-08	65.82	65.86	65.17	65.57	49197
2019-03-11	65.74	66.49	65.74	66.22	73165
2019-03-12	66.61	66.61	65.07	65.97	76761
2019-03-13	65.98	66.09	64.41	64.50	44387
2019-03-14	64.00	65.83	64.00	65.55	61676
2019-03-15	64.51	66.19	64.51	65.16	36288
2019-03-18	65.02	65.80	64.71	65.07	66398
2019-03-19	65.51	65.65	64.69	65.07	85174
2019-03-20	64.68	65.47	64.38	64.87	73339
2019-03-21	64.43	65.91	64.21	65.66	45774
2019-03-22	65.19	65.19	64.05	64.13	34316
2019-03-25	63.79	64.09	62.87	63.56	76935
2019-03-26	63.75	64.77	63.14	64.59	124913
2019-03-27	64.49	65.68	64.40	65.46	102577
2019-03-28	65.68	66.36	65.68	66.00	69860
2019-03-29	66.74	66.91	66.05	66.76	62919
2019-04-01	68.09	68.55	67.85	68.55	59980
2019-04-02	68.86	68.92	67.23	67.83	49755
2019-04-03	68.41	68.89	68.41	68.62	29318
2019-04-04	68.48	68.60	67.66	67.71	24703
2019-04-05	67.86	68.19	66.85	67.23	34429
2019-04-08	67.62	67.62	66.27	67.21	29982
2019-04-09	67.22	67.29	66.41	67.22	40499
2019-04-10	67.67	69.54	66.98	69.45	53663
2019-04-11	69.49	69.49	68.18	68.63	34241
2019-04-12	69.30	69.50	68.43	69.10	30065
2019-04-15	69.33	69.42	69.03	69.26	34463
2019-04-16	69.26	70.00	68.82	68.94	41077
2019-04-17	69.01	69.28	68.92	68.99	44084
2019-04-18	68.85	69.44	68.62	69.03	31242
2019-04-22	68.67	69.41	68.65	68.91	31047
2019-04-23	69.24	69.71	68.89	69.43	26526
2019-04-24	69.13	69.29	68.17	69.01	41108
2019-04-25	63.70	69.61	63.70	69.36	65268
2019-04-26	66.99	68.17	66.25	66.83	324703
2019-04-29	66.84	66.84	64.15	65.08	97516
2019-04-30	65.43	65.43	63.91	64.38	57096
2019-05-01	64.18	64.18	62.42	62.66	69936
2019-05-02	61.70	62.16	60.50	61.72	67384
2019-05-03	62.22	63.26	61.34	63.11	64884
2019-05-06	61.55	63.11	61.55	62.98	80450
2019-05-07	62.18	62.90	61.92	62.28	176048
2019-05-08	62.87	63.10	62.17	62.71	106823
2019-05-09	62.85	62.85	60.80	61.00	180001
2019-05-10	60.61	61.67	60.61	61.43	152457
2019-05-13	61.01	61.01	60.28	60.87	178557
2019-05-14	61.08	61.19	60.68	60.96	96694
2019-05-15	60.76	61.26	60.43	61.12	99917
2019-05-16	60.98	62.13	60.98	61.67	75846
2019-05-17	61.12	61.94	61.12	61.80	67256
2019-05-20	61.57	61.59	60.59	61.00	60278
2019-05-21	61.14	61.96	61.14	61.91	55052
2019-05-22	61.59	61.92	61.42	61.76	60861
2019-05-23	61.19	61.80	61.05	61.62	46692
2019-05-24	61.63	62.24	61.63	61.88	33769
2019-05-28	61.78	62.46	61.68	61.71	88440
2019-05-29	61.39	61.83	61.03	61.75	65024
2019-05-30	61.95	61.96	61.39	61.57	45457
2019-05-31	61.31	61.80	61.09	61.56	59325
2019-06-03	61.75	62.52	61.56	62.52	73679
2019-06-04	63.04	64.23	62.91	64.10	78791
2019-06-05	64.20	65.71	63.89	65.54	174437
2019-06-06	65.70	66.35	65.54	66.20	89741
2019-06-07	66.61	68.60	66.52	68.34	296562
2019-06-10	68.57	69.47	68.39	69.10	142756
2019-06-11	69.20	69.62	66.40	67.06	91382
2019-06-12	67.12	67.71	66.49	66.66	147417
2019-06-13	67.09	68.04	66.83	67.95	33739
2019-06-14	68.31	69.01	67.28	68.50	44125
2019-06-17	68.80	69.81	68.64	69.19	45800
2019-06-18	69.41	70.81	69.34	70.18	69465
2019-06-19	70.04	70.74	69.98	70.62	59580
2019-06-20	71.10	71.33	69.93	70.28	70473
2019-06-21	70.35	70.97	69.74	70.49	48354
2019-06-24	70.21	70.67	69.94	70.13	58118
2019-06-25	70.42	70.94	70.00	70.75	73498
2019-06-26	70.24	70.43	69.38	69.85	101430
2019-06-27	69.78	70.99	69.67	70.77	38831
2019-06-28	71.00	71.63	70.43	71.62	30802
2019-07-01	72.00	72.15	71.10	71.58	22171
2019-07-02	71.58	71.87	70.89	71.28	53537
2019-07-03	71.33	71.70	71.15	71.58	26513
2019-07-05	70.88	72.00	70.65	72.00	40746
2019-07-08	72.00	72.23	71.27	72.12	60434
2019-07-09	71.78	71.93	70.96	71.23	30494
2019-07-10	71.49	71.98	70.60	71.46	44392
2019-07-11	71.80	72.01	71.17	71.97	49812
2019-07-12	71.22	73.58	71.09	73.08	76391
2019-07-15	73.58	73.95	72.92	73.28	61439
2019-07-16	73.03	74.05	73.03	73.83	90401
2019-07-17	73.91	75.36	73.86	74.45	60795
2019-07-18	73.99	75.42	73.99	75.20	54507
2019-07-19	75.35	75.73	75.14	75.38	105957
2019-07-22	74.89	75.10	74.53	74.75	119977
2019-07-23	74.99	74.99	74.40	74.52	58446
2019-07-24	74.74	76.42	74.44	76.36	33417
2019-07-25	76.48	76.71	75.94	76.28	41103
2019-07-26	76.71	77.39	76.18	77.17	41370
2019-07-29	77.51	77.79	76.52	76.96	44998
2019-07-30	74.30	74.30	71.12	72.69	168977
2019-07-31	73.07	73.54	72.55	72.56	112244
2019-08-01	72.65	73.43	72.21	72.67	74463
2019-08-02	72.22	72.65	71.76	72.36	36955
2019-08-05	71.35	74.18	69.72	71.12	32347
2019-08-06	70.61	71.46	68.81	70.14	82311
2019-08-07	70.41	70.73	69.23	70.49	44126
2019-08-08	71.31	72.22	70.84	71.74	60019
2019-08-09	72.10	72.10	70.92	71.01	69434
2019-08-12	71.04	71.04	69.13	69.78	55353
2019-08-13	69.67	70.51	68.81	69.47	56789
2019-08-14	68.91	68.92	67.08	67.73	109979
2019-08-15	67.27	67.85	66.60	67.09	36987
2019-08-16	67.49	68.45	67.26	67.72	64723
2019-08-19	68.25	68.90	67.73	68.08	39993
2019-08-20	67.88	68.09	67.42	67.82	39833
2019-08-21	68.66	68.86	68.17	68.31	18609
2019-08-22	68.34	68.34	67.17	67.30	23749
2019-08-23	67.01	67.20	65.77	65.96	53508
2019-08-26	66.37	66.69	65.56	65.66	31219
2019-08-27	66.06	66.08	64.91	65.35	87727
2019-08-28	64.53	66.76	64.53	66.14	43257
2019-08-29	66.45	67.88	66.45	67.67	54144
2019-08-30	68.22	68.22	67.02	67.50	32037
2019-09-03	67.03	67.56	65.64	66.02	38119
2019-09-04	66.40	66.99	66.21	66.65	60745
2019-09-05	66.46	68.62	66.46	67.10	77753
2019-09-06	67.10	68.59	66.48	68.25	26061
2019-09-09	68.10	68.58	67.02	67.15	19830
2019-09-10	67.20	68.76	67.20	68.72	55639
2019-09-11	68.37	69.01	67.56	68.31	50902
2019-09-12	67.76	69.30	67.76	68.95	38130
2019-09-13	69.09	70.26	68.91	69.57	62993
2019-09-16	69.26	70.03	69.24	69.44	111287
2019-09-17	69.21	70.54	69.04	70.29	34121
2019-09-18	70.65	71.00	69.25	69.82	18264
2019-09-19	69.91	71.42	69.80	70.93	21954
2019-09-20	71.11	73.14	71.11	72.43	33648
2019-09-23	73.11	74.99	72.82	73.38	44639
2019-09-24	73.07	73.68	72.92	73.26	61817
2019-09-25	73.40	74.16	73.05	73.64	51524
2019-09-26	73.50	74.96	73.50	74.64	40367
2019-09-27	74.66	75.30	74.38	74.70	49140
2019-09-30	74.66	76.06	74.66	75.05	90387
2019-10-01	75.10	75.10	72.31	72.46	57471
2019-10-02	71.26	71.43	69.12	70.23	48683
2019-10-03	70.30	70.91	68.79	70.83	83439
2019-10-04	71.21	71.64	70.84	71.42	32405
2019-10-07	71.20	71.75	71.18	71.40	19027
2019-10-08	70.74	71.22	70.11	70.59	34701
2019-10-09	70.64	71.25	70.54	71.01	26031
2019-10-10	70.07	71.79	70.06	71.75	35470
2019-10-11	72.87	73.99	72.72	73.43	50158
2019-10-14	73.46	73.46	72.87	72.87	9996
2019-10-15	72.73	74.04	72.73	73.86	44660
2019-10-16	73.95	74.47	73.53	73.85	28797
2019-10-17	74.21	75.13	73.48	73.78	31047
2019-10-18	74.02	74.02	73.07	73.42	18718
2019-10-21	73.67	74.48	73.26	73.55	22943
2019-10-22	73.55	74.08	73.00	73.05	31654
2019-10-23	72.45	72.94	72.07	72.18	23317
2019-10-24	72.02	72.38	70.24	71.19	51676
2019-10-25	71.18	71.71	70.89	71.23	25310
2019-10-28	71.70	72.59	71.27	71.77	63405
2019-10-29	69.46	71.04	65.46	66.65	221476
2019-10-30	66.16	66.84	65.15	66.02	148568
2019-10-31	66.19	67.51	65.59	66.95	94920
2019-11-01	67.44	67.79	67.10	67.41	76517
2019-11-04	67.90	67.90	66.76	66.77	54273
2019-11-05	67.15	67.36	66.92	67.11	95394
2019-11-06	67.38	67.97	66.82	67.70	127572
2019-11-07	67.97	69.66	67.58	69.47	300217
2019-11-08	69.54	70.29	68.83	70.08	30793
2019-11-11	70.06	70.27	69.41	69.92	44807
2019-11-12	70.23	70.70	69.64	69.84	39434
2019-11-13	69.71	70.05	69.00	69.35	52341
2019-11-14	69.28	70.85	69.02	70.79	79701
2019-11-15	71.17	71.49	69.44	70.84	56948
2019-11-18	70.37	71.32	70.37	70.99	36934
2019-11-19	71.17	71.17	70.34	70.59	28579
2019-11-20	70.56	71.51	70.22	71.33	38961
2019-11-21	71.57	71.80	69.85	70.03	31161
2019-11-22	70.02	70.92	69.61	70.78	29506
2019-11-25	71.25	72.05	71.03	71.76	62430
2019-11-26	71.90	72.16	71.42	71.76	79482
2019-11-27	71.64	73.52	71.64	73.42	26045
2019-11-29	73.10	73.28	72.20	72.21	14349
2019-12-02	71.83	72.73	71.54	72.55	43335
2019-12-03	70.72	72.06	70.72	72.05	47367
2019-12-04	72.02	73.00	72.02	72.89	55712
2019-12-05	73.01	74.53	73.01	74.33	50075
2019-12-06	74.53	75.27	73.71	74.08	46948
2019-12-09	74.19	74.54	73.66	74.39	34426
2019-12-10	74.92	75.25	74.14	74.71	27061
2019-12-11	74.52	74.52	73.39	73.46	28485
2019-12-12	73.37	73.62	71.97	72.08	35891
2019-12-13	72.36	72.36	70.58	71.63	48913
2019-12-16	71.84	72.74	71.48	71.62	27244
2019-12-17	71.74	71.90	70.74	71.65	63311
2019-12-18	71.97	73.19	71.53	73.01	64430
2019-12-19	73.01	73.40	72.55	73.21	125863
2019-12-20	73.79	77.91	73.46	77.00	90690
2019-12-23	77.16	77.31	76.20	76.58	37714
2019-12-24	77.18	78.57	76.93	78.40	30107
2019-12-26	78.64	78.66	77.63	78.16	19168
2019-12-27	78.59	78.59	77.43	77.79	30296
2019-12-30	77.91	78.70	76.97	78.22	40052
2019-12-31	78.50	78.67	77.66	77.97	33334
2020-01-02	77.97	78.62	77.03	78.11	31844
2020-01-03	77.36	78.69	76.82	77.94	29818
2020-01-06	77.28	77.98	77.09	77.72	41715
2020-01-07	77.50	78.03	77.33	78.03	96679
2020-01-08	77.82	78.53	77.31	78.16	71053
2020-01-09	78.72	79.37	78.49	79.26	35123
2020-01-10	78.98	80.98	78.98	79.72	83490
2020-01-13	79.39	81.38	79.39	80.63	56892
2020-01-14	80.64	81.95	80.43	81.94	54255
2020-01-15	82.26	83.83	81.57	82.61	68621
2020-01-16	82.78	82.85	82.00	82.69	46436
2020-01-17	83.08	84.22	82.88	83.74	39659
2020-01-21	84.20	84.20	81.61	81.67	73721
2020-01-22	82.33	82.56	81.68	81.84	42707
2020-01-23	81.20	82.14	80.91	81.85	67232
2020-01-24	82.01	82.24	81.14	81.39	25944
2020-01-27	80.22	81.71	79.81	81.61	31782
2020-01-28	80.96	82.40	80.96	82.10	35451
2020-01-29	82.17	82.39	81.21	81.59	53985
2020-01-30	81.20	82.15	81.20	82.15	28053
2020-01-31	81.74	81.76	80.56	81.03	32079
2020-02-03	81.77	83.06	81.35	82.98	40610
2020-02-04	83.70	84.49	83.15	83.64	33782
2020-02-05	84.48	85.23	83.59	84.71	46346
2020-02-06	85.07	85.33	84.40	84.66	51608
2020-02-07	84.83	84.83	83.30	83.39	25737
2020-02-10	83.41	83.50	82.88	83.14	38632
2020-02-11	83.42	84.80	81.93	82.71	64309
2020-02-12	86.84	86.84	79.38	85.73	105154
2020-02-13	85.39	87.54	85.39	87.54	77784
2020-02-14	88.27	92.07	87.98	90.06	133910
2020-02-18	90.31	90.92	89.35	90.76	69674
2020-02-19	91.24	91.39	89.92	90.46	42913
2020-02-20	90.42	90.77	89.08	90.26	36779
2020-02-21	89.85	90.81	89.50	90.65	100806
2020-02-24	88.46	89.25	87.29	88.64	85955
2020-02-25	88.61	89.38	86.88	87.25	98650
2020-02-26	87.57	89.05	86.88	87.15	97737
2020-02-27	85.83	86.51	83.12	83.27	44078
2020-02-28	82.35	82.50	79.75	80.86	150718
2020-03-02	81.70	83.79	79.91	83.74	120500
2020-03-03	83.55	85.68	82.36	83.02	73265
2020-03-04	84.81	84.81	82.18	83.23	89776
2020-03-05	81.93	83.00	80.41	81.26	57163
2020-03-06	79.58	80.57	78.74	79.69	275741
2020-03-09	78.01	79.18	72.66	74.00	134915
2020-03-10	75.04	77.38	73.08	74.29	187692
2020-03-11	73.05	74.10	71.57	72.27	185760
2020-03-12	67.25	68.12	63.06	63.14	155433
2020-03-13	65.07	69.01	62.38	68.57	97993
2020-03-16	61.33	61.33	53.43	53.95	84126
2020-03-17	53.55	53.85	46.93	47.40	286659
2020-03-18	43.58	44.19	36.04	38.45	241399
2020-03-19	38.50	43.77	36.79	43.37	169546
2020-03-20	44.17	48.80	43.21	43.67	163536
2020-03-23	42.76	42.76	33.93	35.99	170969
2020-03-24	36.91	42.26	36.91	42.14	172200
2020-03-25	43.13	55.62	41.99	52.16	145729
2020-03-26	52.16	53.77	48.60	49.48	129749
2020-03-27	47.61	53.39	44.59	50.55	107336
2020-03-30	49.82	49.82	46.08	48.31	101241
2020-03-31	48.46	50.80	46.82	48.01	69343
2020-04-01	46.40	46.89	44.90	45.93	66316
2020-04-02	45.54	47.59	44.59	45.38	137815
2020-04-03	44.44	46.11	43.62	45.45	96651
2020-04-06	46.84	49.96	46.57	48.72	82272
2020-04-07	50.50	53.05	48.94	51.51	125335
2020-04-08	52.47	54.40	52.02	53.77	201134
2020-04-09	55.78	63.49	55.20	58.63	250110
2020-04-13	58.33	58.33	53.53	54.43	68422
2020-04-14	56.07	56.55	53.47	53.94	124532
2020-04-15	52.66	54.04	50.45	52.85	99488
2020-04-16	52.47	52.90	50.95	52.77	57962
2020-04-17	54.26	55.75	51.78	52.07	78203
2020-04-20	51.90	53.43	50.80	52.93	117650
2020-04-21	52.05	52.39	51.00	51.42	55884
2020-04-22	52.38	52.38	50.28	50.37	97944
2020-04-23	50.42	50.92	49.76	50.46	66058
2020-04-24	50.40	50.40	49.06	50.24	75894
2020-04-27	50.70	53.75	50.50	53.11	94720
2020-04-28	53.12	58.97	53.12	53.78	194648
2020-04-29	54.86	56.23	54.31	54.92	273287
2020-04-30	54.20	55.77	53.40	55.00	212746
2020-05-01	53.63	54.24	49.30	49.90	145827
2020-05-04	49.36	50.62	48.34	49.14	73730
2020-05-05	49.84	52.30	49.84	50.12	91816
2020-05-06	50.69	51.19	48.72	49.53	68020
2020-05-07	50.20	51.69	49.17	49.66	75275
2020-05-08	50.23	51.17	50.17	50.41	64028
2020-05-11	50.27	50.27	47.16	47.28	63060
2020-05-12	47.66	47.66	45.44	45.77	142035
2020-05-13	45.64	45.80	44.21	45.07	121247
2020-05-14	43.05	44.20	40.78	43.75	2096362
2020-05-15	43.98	47.29	43.49	46.49	898562
2020-05-18	47.74	50.53	47.74	48.76	158324
2020-05-19	48.76	49.00	46.58	46.60	314626
2020-05-20	47.37	47.53	46.45	47.41	205867
2020-05-21	47.40	48.68	46.85	48.48	215861
2020-05-22	48.65	48.65	47.33	48.37	211875
2020-05-26	48.12	52.45	47.47	51.26	314987
2020-05-27	52.59	53.99	51.46	53.64	269526
2020-05-28	54.47	54.66	52.18	52.49	71775
2020-05-29	52.01	52.01	49.88	51.40	231767
2020-06-01	51.62	53.46	49.54	52.11	109148
2020-06-02	52.86	54.90	52.39	54.59	138780
2020-06-03	55.53	61.88	55.22	61.50	333851
2020-06-04	61.14	61.66	60.03	60.86	214112
2020-06-05	63.34	65.19	61.58	62.51	511569
2020-06-08	65.38	66.20	64.06	66.16	126490
2020-06-09	64.58	66.20	64.51	65.33	170823
2020-06-10	64.82	65.12	62.19	62.80	113828
2020-06-11	60.51	61.17	58.02	58.64	170519
2020-06-12	60.10	61.02	58.27	59.32	118641
2020-06-15	57.66	60.43	57.04	59.04	207780
2020-06-16	60.40	61.92	59.54	61.33	130453
2020-06-17	61.48	61.48	59.20	59.26	51100
2020-06-18	58.59	60.65	58.55	59.90	114712
2020-06-19	60.60	61.14	59.48	60.84	108923
2020-06-22	60.39	61.26	59.35	60.46	80582
2020-06-23	60.94	60.94	58.73	59.16	54971
2020-06-24	58.51	58.64	56.41	57.29	100783
2020-06-25	56.96	57.54	56.27	57.40	52490
2020-06-26	57.03	57.06	54.96	55.05	63174
2020-06-29	55.05	56.78	54.36	56.51	32396
2020-06-30	56.88	57.49	56.04	57.31	73113
2020-07-01	57.81	58.32	56.63	56.95	19710
2020-07-02	57.29	58.11	57.19	57.30	143951
2020-07-06	57.94	60.28	57.66	58.93	82381
2020-07-07	57.48	57.76	56.33	56.41	91831
2020-07-08	56.54	57.05	55.64	56.29	53252
2020-07-09	55.94	56.34	53.56	54.15	72163
2020-07-10	53.69	54.80	53.69	54.04	68894
2020-07-13	54.66	55.13	53.45	53.84	68658
2020-07-14	53.61	54.36	53.01	53.55	71303
2020-07-15	53.94	56.58	53.66	56.17	40285
2020-07-16	55.89	56.17	55.10	55.59	60940
2020-07-17	55.93	56.14	54.50	55.58	69558
2020-07-20	55.23	55.27	54.23	54.97	30799
2020-07-21	55.06	56.43	54.96	55.05	34538
2020-07-22	54.69	55.90	54.69	55.24	116135
2020-07-23	55.29	55.99	55.00	55.32	33054
2020-07-24	55.03	55.29	53.99	54.65	49409
2020-07-27	54.55	55.18	53.85	54.24	53442
2020-07-28	54.27	54.33	53.03	53.95	81507
2020-07-29	54.26	54.37	53.68	54.01	31892
2020-07-30	53.18	55.41	52.71	55.14	43277
2020-07-31	55.33	55.73	53.68	54.01	35666
2020-08-03	54.51	54.51	53.00	53.21	48355
2020-08-04	53.51	54.10	50.95	51.73	85770
2020-08-05	52.02	54.36	52.02	54.22	68415
2020-08-06	54.80	60.53	54.80	59.15	128751
2020-08-07	58.94	60.62	58.14	60.58	72818
2020-08-10	60.58	64.49	60.10	64.34	301870
2020-08-11	64.30	66.43	63.03	64.69	110524
2020-08-12	65.86	65.86	64.28	64.79	43019
2020-08-13	64.60	65.08	63.73	63.81	195196
2020-08-14	63.46	64.21	61.90	62.23	72641
2020-08-17	62.14	62.44	60.71	61.97	44317
2020-08-18	62.17	62.64	61.82	62.58	71345
2020-08-19	62.56	63.89	61.65	63.14	34717
2020-08-20	62.67	63.93	62.67	63.36	77178
2020-08-21	63.42	63.42	62.00	63.07	127492
2020-08-24	63.52	64.27	63.08	63.74	52385
2020-08-25	63.93	64.39	62.36	64.19	36858
2020-08-26	64.26	64.26	62.79	62.99	76772
2020-08-27	62.99	64.78	62.99	64.18	45780
2020-08-28	64.78	65.21	64.11	64.62	67328
2020-08-31	63.99	64.35	62.85	63.34	37253
2020-09-01	63.86	64.41	63.15	63.86	35054
2020-09-02	64.53	67.60	64.53	67.55	107591
2020-09-03	68.20	69.16	66.25	67.13	99583
2020-09-04	67.64	67.64	65.44	66.24	94151
2020-09-08	65.26	66.27	64.10	66.00	83572
2020-09-09	66.38	67.57	65.60	67.40	161323
2020-09-10	67.52	68.02	66.15	66.50	154003
2020-09-11	66.71	66.71	64.88	65.36	91473
2020-09-14	65.72	67.18	65.72	66.69	38478
2020-09-15	67.24	68.26	67.01	67.90	56623
2020-09-16	68.04	68.66	66.87	66.95	47138
2020-09-17	66.23	66.43	65.12	66.22	34224
2020-09-18	66.26	66.36	63.87	64.98	51489
2020-09-21	63.72	64.25	62.39	63.36	98612
2020-09-22	63.56	64.15	62.67	62.80	44978
2020-09-23	62.70	63.09	60.24	60.72	49387
2020-09-24	60.91	63.59	60.38	63.35	190192
2020-09-25	63.04	66.28	63.04	65.82	180925
2020-09-28	66.47	67.31	66.46	67.15	66770
2020-09-29	66.73	66.78	65.23	66.25	111997
2020-09-30	66.14	67.42	66.02	66.69	210242
2020-10-01	67.27	67.50	65.77	66.74	281477
2020-10-02	65.79	66.47	65.46	65.81	42005
2020-10-05	66.39	66.76	64.63	65.64	45043
2020-10-06	65.62	66.71	65.46	65.97	82017
2020-10-07	67.12	67.69	66.29	66.32	27600
2020-10-08	66.83	67.70	66.71	66.98	77119
2020-10-09	67.06	67.16	66.33	66.94	20077
2020-10-12	67.11	67.84	66.54	67.49	15097
2020-10-13	67.02	67.93	66.86	67.84	58074
2020-10-14	67.30	68.31	67.09	68.27	29306
2020-10-15	67.37	68.48	67.09	68.24	20818
2020-10-16	68.73	68.90	67.32	67.89	127689
2020-10-19	67.87	69.18	66.74	67.10	34054
2020-10-20	67.50	68.38	66.56	66.57	29788
2020-10-21	67.00	67.88	66.71	66.76	29957
2020-10-22	67.15	67.48	65.33	66.09	34184
2020-10-23	67.10	67.10	65.27	65.56	82479
2020-10-26	65.06	65.25	63.46	63.71	77072
2020-10-27	64.33	73.35	64.33	71.51	174746
2020-10-28	71.33	71.33	67.72	69.75	95879
2020-10-29	69.90	73.14	69.44	71.85	89067
2020-10-30	70.33	72.22	69.89	70.88	128043
2020-11-02	71.56	73.06	70.96	72.27	41786
2020-11-03	73.34	73.91	71.69	72.77	42896
2020-11-04	72.21	74.37	71.93	74.21	25705
2020-11-05	74.70	75.92	74.70	75.35	31162
2020-11-06	75.64	76.09	74.61	74.73	37931
2020-11-09	77.92	84.39	75.96	81.14	126649
2020-11-10	81.83	83.44	81.44	82.50	69065
2020-11-11	82.51	83.30	80.47	81.03	25988
2020-11-12	80.61	80.61	78.33	78.59	20641
2020-11-13	79.19	80.99	79.19	80.26	35872
2020-11-16	82.13	83.35	81.28	82.80	63193
2020-11-17	82.01	83.78	82.01	83.31	41352
2020-11-18	83.43	86.57	83.37	84.76	71030
2020-11-19	84.14	86.96	83.13	86.15	109805
2020-11-20	85.88	87.57	85.16	86.98	49356
2020-11-23	87.50	88.13	85.90	88.05	41491
2020-11-24	89.06	89.06	87.40	88.48	72871
2020-11-25	88.10	90.67	87.43	90.35	86713
2020-11-27	89.81	90.95	88.81	90.36	28724
2020-11-30	90.80	92.22	88.91	89.19	65421
2020-12-01	89.99	90.00	88.14	88.83	36899
2020-12-02	88.04	90.20	88.04	90.10	56054
2020-12-03	91.00	93.30	91.00	91.13	64441
2020-12-04	91.50	93.00	91.48	92.39	76374
2020-12-07	92.54	93.00	91.38	92.54	35612
2020-12-08	92.08	92.08	90.18	90.84	30533
2020-12-09	89.72	90.84	87.96	88.90	61074
2020-12-10	89.02	91.77	88.61	91.33	73653
2020-12-11	90.44	90.63	87.04	87.71	31597
2020-12-14	88.10	89.14	87.36	88.42	41404
2020-12-15	89.23	92.34	88.76	91.99	45318
2020-12-16	92.23	92.23	89.44	90.81	22483
2020-12-17	91.38	92.21	90.55	90.81	15608
2020-12-18	90.61	90.97	88.43	89.58	28430
2020-12-21	88.43	89.50	87.20	88.62	23873
2020-12-22	88.01	89.73	87.77	89.27	21377
2020-12-23	89.69	90.26	89.51	89.87	13378
2020-12-24	89.50	90.76	89.00	90.52	8811
2020-12-28	90.99	91.51	89.53	90.14	8303
2020-12-29	90.25	90.86	89.18	89.66	30748
2020-12-30	90.36	91.72	88.79	89.32	15824
2020-12-31	88.03	89.60	88.03	89.13	10647
2021-01-04	89.12	89.12	84.97	85.89	38973
2021-01-05	85.74	86.80	84.02	85.46	69661
2021-01-06	85.06	89.83	84.82	86.16	38955
2021-01-07	86.18	88.25	86.07	87.58	15081
2021-01-08	87.30	89.07	86.29	87.11	58600
2021-01-11	86.18	86.18	84.45	85.14	17375
2021-01-12	85.80	86.22	85.01	86.20	23731
2021-01-13	87.40	87.50	85.47	86.36	48806
2021-01-14	86.42	88.59	86.36	86.67	147560
2021-01-15	86.01	87.70	85.43	87.34	29524
2021-01-19	87.00	91.16	86.99	90.13	75053
2021-01-20	91.36	94.38	91.23	93.57	95255
2021-01-21	94.15	94.62	92.52	94.55	26058
2021-01-22	94.44	94.74	92.39	92.51	59686
2021-01-25	92.76	94.43	91.28	92.65	19328
2021-01-26	92.70	93.25	91.43	91.43	34596
2021-01-27	90.20	90.20	88.11	88.98	37385
2021-01-28	89.40	91.37	89.31	90.20	28803
2021-01-29	89.49	90.27	87.10	88.36	52978
2021-02-01	88.89	92.46	87.14	91.84	107971
2021-02-02	92.86	94.85	90.90	93.92	71991
2021-02-03	94.78	95.01	91.08	93.77	29117
2021-02-04	93.38	96.49	93.38	96.04	61981
2021-02-05	98.63	98.83	96.50	98.00	188922
2021-02-08	98.45	99.21	97.32	99.00	33642
2021-02-09	98.71	99.63	97.67	98.34	57607
2021-02-10	98.87	99.75	97.06	97.96	124167
2021-02-11	99.18	111.71	99.18	110.65	298551
2021-02-12	111.34	111.68	102.70	104.16	363280
2021-02-16	104.16	109.13	103.76	104.78	75159
2021-02-17	105.95	105.95	102.82	103.85	75952
2021-02-18	102.38	103.16	101.95	102.42	28232
2021-02-19	102.69	105.10	102.46	104.74	41930
2021-02-22	103.82	105.70	103.73	105.17	30926
2021-02-23	104.28	109.50	102.86	108.23	78567
2021-02-24	107.67	109.33	105.61	108.84	44195
2021-02-25	108.23	108.92	103.31	103.57	48137
2021-02-26	104.69	104.69	101.78	103.52	70031
2021-03-01	105.68	106.80	104.03	105.74	44462
2021-03-02	105.82	105.82	103.15	103.90	53766
2021-03-03	102.24	105.25	102.00	103.52	41569
2021-03-04	103.65	103.65	101.12	102.49	123384
2021-03-05	103.48	105.41	100.05	104.85	67271
2021-03-08	104.50	107.97	104.50	107.39	115409
2021-03-09	108.73	109.97	102.82	102.83	48719
2021-03-10	103.38	103.46	102.08	102.78	38975
2021-03-11	102.90	104.27	102.15	102.65	58281
2021-03-12	103.25	103.70	101.94	103.10	60877
2021-03-15	103.63	103.83	101.75	102.78	69894
2021-03-16	102.92	104.44	101.81	102.48	41800
2021-03-17	102.10	103.68	101.13	102.40	54136
2021-03-18	101.78	104.38	101.44	103.60	67422
2021-03-19	103.40	104.66	101.50	101.70	54542
2021-03-22	101.45	102.66	99.93	101.54	33889
2021-03-23	101.15	105.18	101.15	102.27	45139
2021-03-24	102.58	103.68	101.99	102.28	49172
2021-03-25	101.94	107.60	101.89	105.97	71632
2021-03-26	106.37	106.37	102.05	102.96	227644
2021-03-29	102.99	103.00	99.59	99.69	79280
2021-03-30	101.25	101.27	99.65	99.85	109422
2021-03-31	100.63	102.31	98.23	98.24	210530
2021-04-01	99.18	106.40	98.30	106.17	76115
2021-04-05	107.39	107.67	102.40	103.17	43866
2021-04-06	102.75	103.58	101.01	101.70	68972
2021-04-07	101.97	101.97	100.07	100.64	142762
2021-04-08	101.62	102.76	100.72	102.46	42476
2021-04-09	104.03	104.78	101.47	102.23	24722
2021-04-12	103.05	103.15	100.71	101.87	28048
2021-04-13	101.08	103.33	101.08	102.16	24694
2021-04-14	101.71	104.14	101.71	102.31	50657
2021-04-15	103.13	103.55	101.27	103.15	38702
2021-04-16	103.44	106.16	103.02	105.33	284561
2021-04-19	105.45	105.56	101.80	102.73	25078
2021-04-20	102.33	103.48	100.87	101.64	56380
2021-04-21	102.05	103.45	101.95	103.06	362841
2021-04-22	102.61	105.27	102.61	103.80	37667
2021-04-23	103.60	107.08	103.39	106.66	39703
2021-04-26	106.93	109.12	103.76	104.74	87441
2021-04-27	103.96	105.52	103.96	104.61	21319
2021-04-28	104.97	105.21	103.59	104.98	59027
2021-04-29	105.52	108.17	105.00	108.12	45949
2021-04-30	107.37	111.35	107.37	107.88	107946
2021-05-03	109.85	111.35	108.23	109.56	60062
2021-05-04	110.27	120.30	110.27	115.65	194172
2021-05-05	115.91	117.66	113.20	116.42	65697
2021-05-06	116.90	116.90	111.73	113.98	68536
2021-05-07	113.46	117.63	113.46	116.55	191754
2021-05-10	116.08	117.52	114.88	116.62	38134
2021-05-11	115.05	115.05	111.22	112.70	45624
2021-05-12	112.72	112.72	107.15	108.05	82623
2021-05-13	108.01	109.88	106.11	106.86	104265
2021-05-14	107.64	111.40	107.64	110.56	73800
2021-05-17	110.41	110.41	107.46	108.03	135301
2021-05-18	107.88	109.19	107.10	107.39	178420
2021-05-19	106.31	109.28	104.98	107.33	58488
2021-05-20	108.11	109.70	107.49	109.29	62715
2021-05-21	109.30	110.57	108.68	108.98	60926
2021-05-24	109.78	110.74	109.06	109.67	17800
2021-05-25	110.27	111.78	108.79	109.10	49672
2021-05-26	108.52	110.95	107.39	109.06	65031
2021-05-27	109.88	110.43	108.64	110.04	43118
2021-05-28	109.83	112.25	109.39	110.99	31486
2021-06-01	111.49	112.30	110.24	112.05	43628
2021-06-02	112.65	114.86	111.47	114.63	66638
2021-06-03	114.24	116.33	112.50	114.35	58938
2021-06-04	115.59	115.59	112.89	114.38	39563
2021-06-07	114.81	115.53	114.25	114.85	41273
2021-06-08	115.68	118.82	115.06	117.93	59076
2021-06-09	119.32	119.32	115.43	116.45	45418
2021-06-10	116.89	117.35	115.75	116.90	19819
2021-06-11	117.20	118.90	116.32	118.30	44534
2021-06-14	118.87	118.90	114.27	115.21	36182
2021-06-15	115.00	115.56	114.02	114.28	41761
2021-06-16	114.65	116.09	113.34	114.64	32976
2021-06-17	114.99	116.29	114.21	114.54	48587
2021-06-18	113.20	115.55	113.20	114.05	62091
2021-06-21	113.58	118.36	113.30	116.11	39035
2021-06-22	113.76	118.17	113.76	115.97	86518
2021-06-23	116.63	118.67	116.19	117.57	84260
2021-06-24	117.83	118.69	116.71	116.96	26074
2021-06-25	117.96	118.93	114.96	116.12	46233
2021-06-28	116.13	116.13	113.18	114.73	36012
2021-06-29	115.04	115.13	113.61	113.85	51325
2021-06-30	113.12	113.96	111.35	111.98	82433
2021-07-01	112.26	112.78	111.80	112.45	32436
2021-07-02	113.50	113.70	111.73	113.41	23720
2021-07-06	113.41	113.41	110.80	111.81	68066
2021-07-07	111.60	111.60	110.44	111.04	22310
2021-07-08	110.07	110.49	107.62	109.93	55578
2021-07-09	110.17	112.13	109.80	111.82	28188
2021-07-12	111.60	113.53	111.60	112.77	24091
2021-07-13	111.99	112.12	109.70	110.14	23207
2021-07-14	110.14	110.16	108.31	109.04	45338
2021-07-15	109.00	109.55	108.13	109.20	53329
2021-07-16	110.18	113.37	110.18	112.26	96294
2021-07-19	111.24	112.02	109.44	110.88	93162
2021-07-20	110.70	114.34	110.70	113.29	72977
2021-07-21	113.34	118.99	113.34	117.41	69588
2021-07-22	117.78	118.83	117.00	117.79	75279
2021-07-23	118.77	118.77	117.12	118.02	30817
2021-07-26	118.15	118.68	117.70	118.68	27734
2021-07-27	118.12	121.25	118.00	120.91	52611
2021-07-28	121.49	124.37	121.31	122.85	71599
2021-07-29	124.26	130.33	124.25	129.39	115859
2021-07-30	129.56	132.15	127.36	128.59	46996
2021-08-02	128.67	128.86	120.39	128.24	33937
2021-08-03	127.78	129.32	125.95	128.98	60568
2021-08-04	134.83	142.04	124.25	132.00	205797
2021-08-05	134.20	134.20	128.17	130.07	64456
2021-08-06	130.85	131.27	128.31	130.08	39861
2021-08-09	129.81	132.93	128.55	130.39	63185
2021-08-10	132.25	134.21	131.00	132.96	76357
2021-08-11	133.16	134.87	132.31	134.46	60566
2021-08-12	135.30	135.30	134.00	134.87	85088
2021-08-13	135.38	135.38	133.34	134.12	41365
2021-08-16	133.52	135.25	133.03	133.23	30974
2021-08-17	133.21	133.62	128.64	131.06	38746
2021-08-18	131.10	131.35	129.00	129.53	43885
2021-08-19	129.19	129.19	126.37	127.82	28110
2021-08-20	127.82	131.82	126.70	131.23	25437
2021-08-23	133.16	133.21	130.91	132.32	23862
2021-08-24	133.20	134.80	132.37	133.14	36037
2021-08-25	133.83	135.46	132.83	134.98	87380
2021-08-26	135.31	136.58	133.14	133.98	46476
2021-08-27	133.73	136.86	133.66	136.41	34224
2021-08-30	137.80	138.08	136.24	137.59	34307
2021-08-31	137.10	141.53	136.86	139.75	80300
2021-09-01	139.63	141.40	139.12	140.97	95065
2021-09-02	141.44	141.65	140.08	141.27	84672
2021-09-03	141.39	143.38	138.32	140.26	72841
2021-09-07	139.65	141.83	137.37	138.85	97098
2021-09-08	138.80	138.90	134.87	136.72	46661
2021-09-09	137.09	138.40	135.41	135.72	148600
2021-09-10	136.74	137.25	132.06	132.12	66301
2021-09-13	132.66	133.70	131.08	133.06	101038
2021-09-14	133.68	134.07	132.28	132.50	98531
2021-09-15	132.99	133.57	130.83	131.84	72378
2021-09-16	131.52	132.46	130.78	131.71	133723
2021-09-17	132.10	132.12	129.36	130.10	81137
2021-09-20	128.23	128.23	123.83	126.01	109064
2021-09-21	126.50	128.78	126.50	127.86	83460
2021-09-22	128.99	130.11	128.02	129.51	71885
2021-09-23	130.51	133.11	128.36	128.51	99892
2021-09-24	127.22	130.90	127.22	130.35	117438
2021-09-27	131.00	134.69	126.76	127.92	135651
2021-09-28	127.00	128.83	125.10	128.75	101096
2021-09-29	129.48	131.15	126.80	127.72	82798
2021-09-30	128.01	129.27	127.40	127.71	84976
2021-10-01	127.84	130.45	125.85	130.43	99685
2021-10-04	130.38	131.59	126.87	128.21	98227
2021-10-05	128.45	130.48	127.96	130.27	50104
2021-10-06	129.55	134.33	127.18	128.52	40428
2021-10-07	129.95	134.12	129.34	132.66	89207
2021-10-08	133.78	134.69	132.35	133.07	39241
2021-10-11	133.12	134.55	132.37	132.65	12798
2021-10-12	133.91	137.13	132.70	135.98	105845
2021-10-13	136.61	138.54	134.80	138.08	58041
2021-10-14	139.85	140.01	136.87	139.39	49653
2021-10-15	139.60	140.87	138.00	140.21	35943
2021-10-18	140.14	142.19	139.17	140.95	41263
2021-10-19	140.98	142.80	140.84	140.96	35167
2021-10-20	141.40	143.21	140.14	142.94	51844
2021-10-21	142.55	144.82	141.24	143.91	51673
2021-10-22	143.84	145.78	143.20	145.05	45141
2021-10-25	145.05	148.77	143.48	144.44	118052
2021-10-26	145.45	146.57	144.46	146.45	47985
2021-10-27	146.98	149.36	144.24	147.50	86016
2021-10-28	147.88	147.89	143.04	147.60	63641
2021-10-29	146.85	147.41	144.97	145.37	56990
2021-11-01	145.46	146.29	142.22	144.28	98215
2021-11-02	144.86	150.64	141.17	141.30	60579
2021-11-03	140.69	144.05	138.43	143.51	68885
2021-11-04	143.00	144.06	142.30	143.40	52217
2021-11-05	143.43	146.84	143.43	146.55	66555
2021-11-08	147.58	148.36	144.62	147.47	55337
2021-11-09	147.48	148.90	146.28	147.42	61933
2021-11-10	147.26	147.99	140.75	141.88	49789
2021-11-11	141.66	143.15	140.15	142.90	29173
2021-11-12	143.76	144.94	142.26	144.53	27453
2021-11-15	144.35	146.02	143.96	145.87	27887
2021-11-16	145.40	146.03	142.53	142.58	64908
2021-11-17	142.17	142.82	140.30	142.18	47974
2021-11-18	141.04	143.08	141.03	142.42	39286
2021-11-19	142.49	146.49	142.49	145.11	94530
2021-11-22	144.65	145.77	143.40	144.18	52510
2021-11-23	144.24	146.32	141.60	142.59	95667
2021-11-24	141.80	146.48	141.58	144.78	64536
2021-11-26	142.26	142.39	138.60	140.92	58350
2021-11-29	142.89	142.89	139.49	140.96	36551
2021-11-30	140.58	140.58	134.22	135.35	73279
2021-12-01	137.05	139.32	134.37	134.54	70537
2021-12-02	134.41	140.55	134.41	139.39	54978
2021-12-03	137.94	139.44	135.19	136.15	40142
2021-12-06	136.54	138.86	135.58	138.12	36312
2021-12-07	139.46	142.53	138.89	142.17	61933
2021-12-08	143.05	144.89	142.39	143.09	83488
2021-12-09	143.09	143.92	140.67	143.18	50901
2021-12-10	144.67	144.67	140.51	142.19	47394
2021-12-13	142.98	142.98	140.61	141.50	41291
2021-12-14	140.42	144.41	140.42	143.47	71662
2021-12-15	143.41	144.13	141.24	143.04	58011
2021-12-16	143.26	145.42	143.07	144.15	39118
2021-12-17	143.23	144.99	140.87	143.38	71609
2021-12-20	140.56	140.58	135.95	137.45	46934
2021-12-21	136.96	143.49	136.96	142.87	85433
2021-12-22	143.08	146.10	142.40	145.71	44372
2021-12-23	146.50	147.78	145.11	145.59	43716
2021-12-27	144.12	148.04	143.92	147.86	17971
2021-12-28	141.92	148.04	141.92	147.39	34234
2021-12-29	146.66	148.32	145.50	147.17	49056
2021-12-30	147.17	149.31	147.05	148.04	23062
2021-12-31	148.21	149.53	146.91	148.65	30654
2022-01-03	146.99	148.83	145.12	147.20	22490
2022-01-04	147.49	147.98	143.58	145.84	72675
2022-01-05	146.41	146.99	141.03	141.19	56811
2022-01-06	141.66	144.50	141.16	142.32	47279
2022-01-07	142.03	143.03	140.91	141.95	70450
2022-01-10	141.05	141.05	135.62	138.69	73870
2022-01-11	138.69	144.05	138.54	143.77	40256
2022-01-12	144.58	145.58	142.13	142.89	34056
2022-01-13	143.09	143.74	140.39	141.41	40560
2022-01-14	140.01	141.36	138.25	138.74	53169
2022-01-18	139.03	139.37	136.98	139.13	50304
2022-01-19	140.24	141.21	139.29	139.58	81427
2022-01-20	140.00	142.84	139.63	139.64	73657
2022-01-21	138.58	140.30	137.58	137.58	40024
2022-01-24	136.21	139.98	134.83	139.21	116902
2022-01-25	137.63	140.43	136.53	138.42	120018
2022-01-26	140.01	143.22	139.57	139.99	84504
2022-01-27	141.10	144.23	140.68	140.81	93354
2022-01-28	140.31	140.97	137.70	140.23	72270
2022-01-31	140.42	146.64	140.42	146.16	85740
2022-02-01	143.38	147.99	143.38	147.79	55358
2022-02-02	148.81	151.14	148.81	150.19	83404
2022-02-03	149.02	149.83	147.96	149.37	298297
2022-02-04	149.42	150.16	148.18	149.09	54916
2022-02-07	148.97	151.47	148.76	150.91	52645
2022-02-08	151.21	153.81	150.13	153.50	78293
2022-02-09	154.74	156.77	154.34	155.79	71852
2022-02-10	155.85	158.42	154.22	154.55	65225
2022-02-11	155.39	156.04	149.75	150.24	73822
2022-02-14	150.52	151.17	149.43	150.14	92804
2022-02-15	151.69	152.71	149.19	150.95	68819
2022-02-16	150.93	156.91	149.92	156.51	75413
2022-02-17	156.22	156.22	150.22	150.53	85841
2022-02-18	149.79	150.93	147.96	148.19	81213
2022-02-22	146.54	147.66	143.52	144.41	110150
2022-02-23	145.59	146.59	140.46	140.88	103581
2022-02-24	136.45	139.41	135.54	138.30	157803
2022-02-25	139.70	140.29	137.37	139.73	93939
2022-02-28	137.46	138.39	133.32	137.34	117742
2022-03-01	136.70	137.19	130.55	131.17	148179
2022-03-02	132.37	132.37	128.72	131.15	120303
2022-03-03	131.67	131.67	127.00	128.28	125989
2022-03-04	126.34	127.32	121.13	124.42	163234
2022-03-07	124.15	125.31	121.15	121.50	145116
2022-03-08	122.35	122.89	119.07	119.27	191241
2022-03-09	121.80	126.07	121.43	125.76	98950
2022-03-10	124.57	125.49	123.12	124.37	79614
2022-03-11	126.06	126.06	124.57	125.10	103342
2022-03-14	125.91	127.60	123.32	123.60	60035
2022-03-15	123.23	124.06	121.77	123.10	101837
2022-03-16	124.58	131.28	124.58	130.31	148893
2022-03-17	129.64	132.43	129.64	131.30	74400
2022-03-18	130.76	133.19	129.97	130.19	110240
2022-03-21	130.12	131.52	128.16	129.42	71383
2022-03-22	130.47	134.26	130.47	133.38	157783
2022-03-23	131.64	133.86	130.15	130.24	82366
2022-03-24	129.75	129.75	127.34	128.86	104094
2022-03-25	129.09	129.60	127.29	128.85	70672
2022-03-28	127.79	129.49	127.56	128.54	90607
2022-03-29	130.29	132.65	130.07	132.07	69784
2022-03-30	131.63	132.19	129.85	130.09	63254
2022-03-31	129.58	133.44	129.27	130.40	86500
2022-04-01	130.77	131.64	129.77	130.66	80439
2022-04-04	130.66	132.56	130.16	132.16	34502
2022-04-05	131.54	132.11	129.27	129.72	57116
2022-04-06	128.62	128.62	125.07	125.44	80064
2022-04-07	124.89	125.03	122.22	123.27	92027
2022-04-08	122.24	124.23	122.17	123.08	76155
2022-04-11	121.70	124.92	121.70	123.76	85595
2022-04-12	124.29	127.44	123.38	123.38	84839
2022-04-13	123.01	126.54	121.08	126.04	64294
2022-04-14	126.28	127.05	122.25	122.31	69347
2022-04-18	122.25	123.05	119.97	121.84	59693
2022-04-19	122.36	124.80	122.36	124.34	71502
2022-04-20	124.52	128.02	124.52	125.54	71296
2022-04-21	128.17	128.17	122.22	122.90	73775
2022-04-22	121.87	122.08	119.08	119.15	73692
2022-04-25	118.63	120.41	117.52	119.89	64045
2022-04-26	118.53	118.94	115.98	116.09	72971
2022-04-27	115.82	117.41	112.22	113.17	132652
2022-04-28	113.26	114.38	111.98	114.00	132032
2022-04-29	113.72	114.06	109.92	110.25	111223
2022-05-02	110.68	110.68	104.53	106.04	206630
2022-05-03	106.12	111.05	105.02	108.81	179685
2022-05-04	109.53	113.56	106.35	113.50	174818
2022-05-05	112.51	113.87	109.90	111.28	317206
2022-05-06	111.24	111.24	107.41	109.63	154428
2022-05-09	108.36	110.17	104.58	105.11	113768
2022-05-10	105.99	110.05	104.35	108.36	206275
2022-05-11	108.76	109.07	104.59	106.09	134559
2022-05-12	105.44	107.65	105.15	106.44	103186
2022-05-13	107.16	111.83	107.16	111.69	132352
2022-05-16	111.87	113.58	110.98	112.11	64113
2022-05-17	113.36	114.68	112.06	113.90	111685
2022-05-18	112.95	113.05	109.41	109.78	82771
2022-05-19	109.89	113.60	109.35	111.42	70599
2022-05-20	112.19	113.22	110.96	112.11	86514
2022-05-23	113.22	113.78	112.10	113.60	65885
2022-05-24	113.49	113.87	109.33	110.59	50211
2022-05-25	109.78	112.36	109.78	110.72	71313
2022-05-26	110.84	115.40	110.67	114.37	81999
2022-05-27	115.99	118.08	115.36	117.63	76905
2022-05-31	117.63	121.92	116.76	121.75	188918
2022-06-01	121.94	122.38	115.57	115.67	91185
2022-06-02	115.50	118.48	114.90	118.31	85165
2022-06-03	116.48	118.40	115.58	117.51	91499
2022-06-06	119.11	120.22	117.65	117.81	51413
2022-06-07	116.88	119.39	116.88	119.18	57846
2022-06-08	118.31	118.93	116.38	117.53	95623
2022-06-09	116.38	116.43	112.56	112.76	48065
2022-06-10	110.87	116.87	107.12	109.31	82955
2022-06-13	106.93	107.40	103.47	104.08	89936
2022-06-14	104.61	105.36	102.33	102.49	82969
2022-06-15	103.85	104.26	101.37	103.42	175978
2022-06-16	100.96	101.73	97.39	97.83	59230
2022-06-17	98.01	102.60	98.01	101.82	55241
2022-06-21	103.95	106.10	102.71	104.35	55688
2022-06-22	102.59	105.56	102.57	105.21	46532
2022-06-23	105.15	108.41	105.15	108.14	67776
2022-06-24	109.24	110.55	108.92	109.38	35311
2022-06-27	109.57	109.81	108.07	108.27	49923
2022-06-28	109.75	111.13	108.06	108.55	45701
2022-06-29	108.06	108.14	106.43	107.96	34466
2022-06-30	106.81	109.85	105.39	109.71	57190
2022-07-01	108.96	112.46	108.96	112.42	46367
2022-07-05	110.13	112.94	108.11	112.17	86471
2022-07-06	116.43	116.97	109.76	110.73	78676
2022-07-07	111.15	115.37	111.15	115.29	61598
2022-07-08	114.50	115.10	113.01	114.60	43125
2022-07-11	113.90	113.90	111.31	111.61	37129
2022-07-12	111.10	114.93	111.10	114.41	91832
2022-07-13	112.50	115.38	112.50	114.67	55704
2022-07-14	112.80	113.98	108.49	109.56	59559
2022-07-15	109.83	113.18	109.69	112.93	45483
2022-07-18	115.00	118.70	114.84	117.00	61075
2022-07-19	118.47	120.93	117.82	119.55	64394
2022-07-20	119.89	121.21	119.03	120.56	31837
2022-07-21	119.90	122.38	119.33	122.08	26783
2022-07-22	122.66	124.04	121.17	121.60	39697
2022-07-25	121.97	122.47	120.89	122.12	71707
2022-07-26	121.64	122.82	121.14	122.09	41411
2022-07-27	122.85	124.20	121.86	124.17	62761
2022-07-28	124.35	125.38	123.54	124.52	90713
2022-07-29	124.73	125.44	124.03	124.97	40558
2022-08-01	124.27	124.97	122.65	123.55	54418
2022-08-02	123.33	124.25	122.77	122.96	89611
2022-08-03	121.22	128.95	121.22	125.75	85867
2022-08-04	123.47	124.98	119.57	122.49	112063
2022-08-05	120.34	122.81	119.72	122.36	38448
2022-08-08	123.58	125.19	122.38	123.53	34113
2022-08-09	122.84	122.87	119.13	119.75	64040
2022-08-10	124.67	125.23	122.21	123.95	49055
2022-08-11	124.00	127.82	123.96	127.67	85172
2022-08-12	127.01	133.03	126.97	132.84	88134
2022-08-15	132.39	132.39	128.90	130.25	49636
2022-08-16	129.82	131.29	129.82	131.17	49367
2022-08-17	130.21	130.47	128.44	129.82	66501
2022-08-18	129.92	130.81	128.08	129.82	62995
2022-08-19	127.91	127.91	124.10	126.00	69531
2022-08-22	124.39	125.06	122.18	122.22	57942
2022-08-23	121.95	123.15	121.02	122.00	70084
2022-08-24	122.15	123.83	120.88	123.11	39099
2022-08-25	124.25	126.19	123.81	126.16	31317
2022-08-26	126.63	126.63	121.07	121.12	44975
2022-08-29	119.73	121.54	118.97	120.09	46216
2022-08-30	120.58	120.66	118.48	118.53	22809
2022-08-31	118.50	119.35	116.39	116.80	48065
2022-09-01	115.68	115.88	111.73	114.49	43695
2022-09-02	115.56	116.37	113.58	114.09	41254
2022-09-06	110.50	113.53	110.50	111.10	44731
2022-09-07	110.84	114.62	110.61	114.49	55101
2022-09-08	113.52	115.27	112.55	115.27	53173
2022-09-09	116.67	118.32	116.67	118.14	60648
2022-09-12	119.83	120.44	118.81	119.60	28975
2022-09-13	116.28	116.70	114.30	114.79	51795
2022-09-14	115.13	115.13	112.94	113.82	34945
2022-09-15	114.38	115.74	112.38	113.10	46526
2022-09-16	111.20	112.02	110.36	111.23	45626
2022-09-19	109.58	112.04	109.01	111.96	31195
2022-09-20	110.52	110.74	108.45	108.90	31740
2022-09-21	109.37	109.69	106.67	106.79	41353
2022-09-22	106.64	106.64	102.30	102.72	68689
2022-09-23	101.00	101.64	98.44	99.31	105011
2022-09-26	99.14	99.30	94.54	95.47	59355
2022-09-27	95.45	95.45	92.36	92.86	510327
2022-09-28	93.30	95.63	91.22	95.20	511720
2022-09-29	93.58	93.69	89.50	90.55	87600
2022-09-30	90.75	93.15	90.27	91.66	98384
2022-10-03	93.30	94.61	91.91	94.27	142110
2022-10-04	96.76	102.14	96.76	101.80	228947
2022-10-05	99.86	100.45	96.98	97.53	145234
2022-10-06	96.82	97.19	93.33	93.35	100484
2022-10-07	92.55	92.55	90.01	90.49	131311
2022-10-10	90.44	93.00	89.52	90.26	79948
2022-10-11	90.05	92.07	87.83	91.03	96719
2022-10-12	91.77	92.58	90.74	92.28	73126
2022-10-13	89.90	94.28	88.34	93.78	126961
2022-10-14	95.94	95.94	92.03	92.14	63364
2022-10-17	95.01	97.20	94.42	95.71	54550
2022-10-18	97.78	98.40	95.09	96.68	46585
2022-10-19	95.18	95.66	93.68	94.36	77271
2022-10-20	94.55	96.42	94.13	94.14	54266
2022-10-21	94.34	95.94	93.97	95.51	41142
2022-10-24	95.81	96.60	94.88	95.76	40200
2022-10-25	95.40	99.72	94.52	98.32	165575
2022-10-26	98.95	99.74	97.90	99.66	74631
2022-10-27	100.19	100.19	94.88	95.88	92998
2022-10-28	96.10	97.24	95.59	96.27	59615
2022-10-31	95.44	96.08	93.38	93.94	73733
2022-11-01	93.80	93.80	89.41	90.49	393882
2022-11-02	89.78	90.25	86.07	86.07	122623
2022-11-03	84.66	87.90	84.16	86.50	114661
2022-11-04	88.36	89.62	87.19	87.36	75565
2022-11-07	87.92	88.32	86.47	87.50	114193
2022-11-08	87.70	91.81	87.24	90.45	137866
2022-11-09	89.07	90.97	88.95	90.28	44741
2022-11-10	94.54	97.20	94.29	96.30	191789
2022-11-11	97.48	101.98	97.48	101.05	164636
2022-11-14	100.40	100.74	95.12	95.31	58696
2022-11-15	96.55	96.96	95.24	95.44	70413
2022-11-16	95.00	95.12	93.97	94.32	39200
2022-11-17	92.44	93.57	91.88	92.78	104082
2022-11-18	93.66	94.05	91.58	91.91	116227
2022-11-21	90.89	92.88	90.86	92.63	153591
2022-11-22	92.89	94.12	92.40	93.53	92368
2022-11-23	94.01	94.37	92.97	94.20	56977
2022-11-25	94.25	94.98	93.37	94.70	13523
2022-11-28	94.14	94.17	91.49	91.98	53522
2022-11-29	92.00	92.65	91.16	91.66	43569
2022-11-30	91.59	94.68	91.22	94.67	86327
2022-12-01	94.92	96.95	92.37	96.53	85762
2022-12-02	95.25	97.83	95.04	96.20	75777
2022-12-05	96.40	96.51	92.62	93.18	189754
2022-12-06	93.55	93.55	89.22	90.09	124014
2022-12-07	90.14	93.19	90.14	92.46	72669
2022-12-08	93.42	94.50	92.01	92.44	41606
2022-12-09	91.75	92.23	90.29	90.29	88636
2022-12-12	91.57	93.63	91.56	92.57	101651
2022-12-13	94.50	96.16	91.66	92.70	126276
2022-12-14	92.55	92.81	91.06	91.90	73539
2022-12-15	90.13	90.46	88.38	88.80	113033
2022-12-16	87.45	89.75	86.82	89.19	100674
2022-12-19	89.54	89.54	87.74	87.98	65551
2022-12-20	87.69	88.37	86.83	87.93	63865
2022-12-21	88.70	90.56	88.70	90.31	70413
2022-12-22	88.65	89.67	87.76	89.00	84706
2022-12-23	89.05	90.35	88.78	90.11	29030
2022-12-27	90.06	90.86	89.61	90.20	22290
2022-12-28	91.90	91.90	88.44	88.61	51917
2022-12-29	88.00	92.23	88.00	92.13	41372
2022-12-30	90.50	93.55	90.50	92.04	74508
2023-01-03	92.40	93.79	90.89	92.57	34502
2023-01-04	93.80	94.71	93.19	94.35	47220
2023-01-05	93.04	93.04	90.93	91.35	63855
2023-01-06	91.50	94.39	90.40	94.19	145504
2023-01-09	94.71	96.43	94.60	95.41	20659
2023-01-10	94.76	96.12	94.46	95.91	30410
2023-01-11	96.27	98.72	96.27	98.17	59108
2023-01-12	99.31	99.54	98.03	99.51	46036
2023-01-13	98.00	99.89	97.60	99.35	66580
2023-01-17	99.92	101.23	98.64	100.52	58407
2023-01-18	101.39	101.44	100.24	100.84	40682
2023-01-19	100.08	100.71	98.72	99.23	72027
2023-01-20	99.23	101.06	97.81	100.60	29154
2023-01-23	100.95	104.29	99.56	103.87	82480
2023-01-24	104.52	104.52	103.07	103.13	72750
2023-01-25	101.99	103.27	100.91	102.57	52560
2023-01-26	103.55	103.55	101.52	103.08	35186
2023-01-27	103.29	105.95	102.93	105.07	65960
2023-01-30	104.40	104.96	103.19	103.60	80250
2023-01-31	103.43	107.84	103.43	107.26	100900
2023-02-01	106.81	108.67	104.93	108.57	142112
2023-02-02	109.99	113.10	109.84	112.87	92148
2023-02-03	110.72	112.41	110.65	111.58	143094
2023-02-06	110.83	112.40	108.80	109.97	95509
2023-02-07	109.77	112.00	107.95	111.90	106877
2023-02-08	111.59	113.01	109.23	110.19	158165
2023-02-09	112.59	120.48	112.59	117.39	288074
2023-02-10	118.97	129.95	113.61	115.08	139775
2023-02-13	115.76	118.12	114.01	118.00	100421
2023-02-14	117.32	119.46	117.32	118.02	55709
2023-02-15	116.60	119.72	116.60	119.55	72372
2023-02-16	117.33	119.84	117.33	118.51	114952
2023-02-17	118.53	118.69	116.92	118.34	134200
2023-02-21	119.31	119.31	115.30	115.98	131037
2023-02-22	115.76	116.54	113.97	115.01	55953
2023-02-23	116.94	116.94	113.94	115.32	55779
2023-02-24	113.35	115.76	112.20	115.56	79787
2023-02-27	117.21	117.28	115.80	116.61	68496
2023-02-28	114.45	116.76	114.34	115.82	48502
2023-03-01	115.41	115.69	113.88	113.95	44312
2023-03-02	112.96	113.65	111.56	112.54	59763
2023-03-03	113.05	113.77	112.32	113.51	39646
2023-03-06	113.97	115.13	112.17	112.79	39456
2023-03-07	112.86	113.44	111.61	112.57	91151
2023-03-08	112.54	114.69	111.75	113.62	112785
2023-03-09	113.81	114.29	112.31	112.87	194253
2023-03-10	113.19	113.19	107.81	108.56	314407
2023-03-13	107.68	109.05	106.17	106.96	194860
2023-03-14	108.64	111.77	107.72	111.50	193659
2023-03-15	109.25	109.41	105.07	105.61	128778
2023-03-16	103.67	108.11	103.12	107.55	132694
2023-03-17	107.29	107.44	103.01	103.33	99251
2023-03-20	104.82	104.88	102.32	103.09	60759
2023-03-21	104.29	105.52	103.39	104.41	41236
2023-03-22	103.05	104.33	101.64	102.47	63266
2023-03-23	102.11	105.38	102.11	103.34	125044
2023-03-24	102.80	103.52	101.03	101.45	138505
2023-03-27	102.29	104.03	101.54	103.29	98344
2023-03-28	102.96	102.96	101.01	101.63	89253
2023-03-29	103.20	103.79	102.46	103.38	45096
2023-03-30	104.63	105.41	104.18	105.06	37280
2023-03-31	104.88	106.19	104.88	105.55	363280
2023-04-03	105.60	105.96	103.09	104.03	64587
2023-04-04	103.44	104.03	100.33	101.56	136661
2023-04-05	101.31	101.80	100.70	101.10	87485
2023-04-06	100.58	102.79	100.58	102.53	159184
2023-04-10	100.98	100.98	96.58	98.91	170899
2023-04-11	99.07	99.44	98.23	98.68	45394
2023-04-12	99.61	100.54	98.64	98.82	84245
2023-04-13	99.12	101.07	98.42	100.36	56136
2023-04-14	101.62	101.72	99.92	101.35	96380
2023-04-17	101.27	103.31	100.98	103.31	37913
2023-04-18	104.13	104.89	103.15	103.53	93634
2023-04-19	101.75	103.22	101.75	102.50	61003
2023-04-20	101.89	103.44	101.52	102.67	59662
2023-04-21	103.19	103.26	101.16	102.69	63868
2023-04-24	102.60	103.22	101.76	101.77	38574
2023-04-25	100.75	102.66	100.75	101.12	69939
2023-04-26	101.26	101.65	100.49	100.64	57605
2023-04-27	100.98	105.46	100.98	105.05	74419
2023-04-28	105.05	106.50	103.48	106.50	73134
2023-05-01	106.66	107.61	104.92	105.29	81053
2023-05-02	95.03	96.21	87.52	94.45	812017
2023-05-03	94.45	94.45	91.72	92.19	161152
2023-05-04	91.66	92.27	89.66	90.16	218044
2023-05-05	87.56	91.93	87.56	90.82	134510
2023-05-08	90.64	92.86	90.08	92.85	187454
2023-05-09	93.22	93.22	91.11	91.78	58912
2023-05-10	92.30	92.68	91.04	91.90	76430
2023-05-11	91.22	92.70	90.84	92.70	53393
2023-05-12	93.05	93.73	91.49	91.58	90102
2023-05-15	91.83	92.08	91.25	91.84	145622
2023-05-16	91.84	92.47	89.90	91.22	75594
2023-05-17	91.25	94.08	90.69	93.70	97323
2023-05-18	93.71	95.42	93.46	94.96	126550
2023-05-19	95.71	95.81	94.36	95.13	36365
2023-05-22	95.19	96.25	94.78	95.70	24790
2023-05-23	95.80	97.33	93.90	94.57	84326
2023-05-24	94.18	94.18	91.28	91.96	75398
2023-05-25	92.12	94.05	92.00	93.67	55694
2023-05-26	93.55	95.04	93.55	94.34	45297
2023-05-30	94.88	95.21	93.11	93.16	33136
2023-05-31	93.66	93.77	91.84	93.00	84746
2023-06-01	92.91	93.48	91.67	93.03	66330
2023-06-02	93.58	96.63	93.58	96.42	62491
2023-06-05	96.42	97.66	95.93	96.35	33634
2023-06-06	96.41	99.01	96.40	98.36	59982
2023-06-07	99.01	101.55	98.58	101.20	63319
2023-06-08	101.20	101.52	99.64	100.88	66772
2023-06-09	101.48	101.48	100.19	100.79	40659
2023-06-12	101.08	102.99	98.70	99.14	63167
2023-06-13	99.10	99.83	98.50	99.36	89695
2023-06-14	99.37	99.94	97.91	98.76	64423
2023-06-15	98.79	98.96	95.99	97.13	146406
2023-06-16	97.22	97.79	96.20	96.31	83396
2023-06-20	95.42	95.69	93.58	93.65	43950
2023-06-21	93.65	94.09	92.18	93.67	78695
2023-06-22	93.50	94.47	92.94	94.02	171123
2023-06-23	93.08	94.11	93.07	93.41	45307
2023-06-26	93.68	96.39	93.68	95.94	75530
2023-06-27	95.89	98.13	95.89	97.24	101043
2023-06-28	97.38	97.48	95.76	96.02	51495
2023-06-29	95.63	97.81	95.63	97.77	119423
2023-06-30	97.85	99.26	97.71	98.19	66702
2023-07-03	98.01	100.48	98.01	100.09	23297
2023-07-05	99.61	100.25	98.96	99.80	56586
2023-07-06	98.56	98.95	97.04	97.65	84772
2023-07-07	97.65	99.70	97.65	98.66	121261
2023-07-10	98.03	102.20	98.03	101.98	85404
2023-07-11	102.77	104.90	102.77	104.19	102824
2023-07-12	104.60	107.32	104.60	106.80	129780
2023-07-13	107.56	108.93	107.15	108.38	90590
2023-07-14	108.74	109.03	106.66	107.71	92809
2023-07-17	107.71	107.96	105.75	105.84	142010
2023-07-18	106.43	107.61	105.85	106.37	148570
2023-07-19	106.26	107.58	105.91	107.43	61136
2023-07-20	106.96	107.72	106.75	107.58	83253
2023-07-21	107.92	108.19	107.24	107.55	159595
2023-07-24	107.87	108.66	107.44	107.55	71509
2023-07-25	107.55	108.21	107.20	107.45	53401
2023-07-26	107.53	108.16	107.23	107.56	138171
2023-07-27	107.91	107.91	98.37	100.10	248196
2023-07-28	101.14	101.51	98.33	99.75	179429
2023-07-31	99.93	102.28	99.80	101.28	55235
2023-08-01	100.98	101.00	99.02	100.81	95310
2023-08-02	101.48	114.41	99.76	109.32	340957
2023-08-03	108.90	111.76	105.64	109.81	124608
2023-08-04	110.16	111.33	107.56	110.18	103647
2023-08-07	111.18	113.32	110.86	112.98	85724
2023-08-08	111.68	113.12	110.85	111.66	119094
2023-08-09	111.66	111.66	105.08	107.19	364814
2023-08-10	107.54	108.94	107.44	108.22	75195
2023-08-11	107.35	109.83	106.89	109.67	85249
2023-08-14	109.67	109.67	106.62	107.83	64308
2023-08-15	107.39	108.60	106.44	107.66	79771
2023-08-16	107.66	108.42	106.86	107.58	145603
2023-08-17	108.16	108.33	105.95	106.15	96056
2023-08-18	105.84	108.29	105.45	107.71	77900
2023-08-21	107.85	108.42	106.43	107.94	60733
2023-08-22	107.72	108.31	106.99	107.39	49454
2023-08-23	107.49	109.81	106.80	109.48	58679
2023-08-24	109.52	110.76	109.24	109.90	74784
2023-08-25	109.00	111.00	109.00	110.87	75114
2023-08-28	111.38	113.20	111.32	112.60	108147
2023-08-29	112.89	113.63	112.11	113.51	67216
2023-08-30	113.36	114.70	113.36	114.11	38904
2023-08-31	114.24	115.72	113.57	115.46	97230
2023-09-01	116.94	117.67	115.20	115.80	67626
2023-09-05	115.46	117.03	114.61	115.73	59751
2023-09-06	115.30	116.40	114.17	115.61	65770
2023-09-07	115.00	115.00	112.97	113.82	48074
2023-09-08	114.56	114.85	113.13	114.05	67636
2023-09-11	115.63	115.63	115.63	115.63	1401
2023-09-12	115.09	115.68	114.49	115.19	43729
2023-09-13	115.79	115.98	111.12	111.89	176952
2023-09-14	113.04	113.18	110.23	112.84	164875
2023-09-15	112.82	112.86	109.26	111.23	81743
2023-09-18	110.70	111.34	110.17	110.99	56595
2023-09-19	111.27	112.27	108.25	108.87	132224
2023-09-20	109.10	110.38	107.54	107.65	62436
2023-09-21	106.72	106.72	102.62	102.88	88119
2023-09-22	102.95	102.95	101.11	102.43	181410
2023-09-25	101.70	103.63	101.70	102.86	140423
2023-09-26	102.37	102.37	98.30	98.30	121171
2023-09-27	98.32	98.84	95.96	96.91	124155
2023-09-28	96.91	97.85	95.60	96.15	85191
2023-09-29	96.71	97.59	94.85	95.25	87915
2023-10-02	94.55	94.60	91.69	93.36	106230
2023-10-03	93.00	93.37	91.28	93.26	138227
2023-10-04	93.47	94.25	92.44	93.74	90082
2023-10-05	94.17	95.30	93.29	94.74	76190
2023-10-06	93.91	96.00	92.85	95.02	59482
2023-10-09	94.64	96.41	93.63	96.28	41804
2023-10-10	96.43	97.23	94.75	94.86	143226
2023-10-11	95.05	96.24	94.00	95.18	61965
2023-10-12	95.25	95.25	92.66	94.10	65195
2023-10-13	94.39	94.69	91.27	91.42	85669
2023-10-16	92.06	92.86	91.46	92.38	50676
2023-10-17	91.93	92.34	90.98	91.03	74405
2023-10-18	90.63	91.08	88.57	88.57	80985
2023-10-19	88.49	89.50	87.71	87.95	57316
2023-10-20	88.54	88.57	86.81	87.13	94271
2023-10-23	87.23	88.47	86.92	87.52	60155
2023-10-24	87.69	89.10	87.19	88.73	121342
2023-10-25	88.41	89.13	87.43	87.94	139237
2023-10-26	88.19	89.06	88.06	89.05	107234
2023-10-27	88.91	89.67	87.56	88.16	66359
2023-10-30	88.27	90.27	88.27	89.98	57811
2023-10-31	89.83	91.39	89.65	90.73	77802
2023-11-01	90.41	92.71	89.62	92.69	96778
2023-11-02	84.42	92.87	83.38	86.42	670801
2023-11-03	87.52	97.19	85.89	95.87	425946
2023-11-06	96.47	97.48	95.67	97.07	203156
2023-11-07	96.17	97.65	95.02	96.39	97168
2023-11-08	96.43	98.21	95.23	96.11	176007
2023-11-09	96.02	97.16	95.12	95.33	84303
2023-11-10	96.13	96.59	94.85	95.67	109062
2023-11-13	95.42	97.17	94.98	96.81	97516
2023-11-14	99.76	103.60	98.74	102.90	122388
2023-11-15	102.65	105.30	102.65	104.96	165569
2023-11-16	106.54	106.54	103.09	103.13	72382
2023-11-17	103.51	104.67	101.70	103.45	56517
2023-11-20	104.90	105.08	103.09	105.08	37976
2023-11-21	105.54	106.48	104.50	106.03	112876
2023-11-22	106.96	108.33	106.04	107.64	72079
2023-11-24	107.83	109.11	107.20	108.38	68893
2023-11-27	107.87	109.05	104.39	107.51	67010
2023-11-28	106.81	109.08	106.47	106.76	104530
2023-11-29	106.80	108.05	106.21	107.13	112763
2023-11-30	107.89	107.89	103.83	104.07	180332
2023-12-01	104.50	106.39	103.50	106.32	59669
2023-12-04	105.56	107.77	105.56	106.98	52513
2023-12-05	105.87	106.92	105.52	106.04	79252
2023-12-06	107.00	109.20	105.85	107.93	104025
2023-12-07	107.62	109.78	106.62	109.57	73200
2023-12-08	109.55	111.29	108.64	109.51	62476
2023-12-11	109.96	110.56	108.93	109.50	59628
2023-12-12	109.11	109.37	107.79	108.98	58007
2023-12-13	108.38	114.26	107.83	114.10	95879
2023-12-14	116.16	121.37	115.47	119.44	124416
2023-12-15	119.37	120.40	116.30	118.70	132792
2023-12-18	119.92	120.55	118.42	120.22	84824
2023-12-19	121.43	122.55	120.82	121.99	65355
2023-12-20	122.41	123.28	120.70	120.72	98253
2023-12-21	122.00	122.90	120.81	122.59	49703
2023-12-22	123.47	124.66	123.40	124.49	58583
2023-12-26	124.99	125.90	123.92	125.44	16983
2023-12-27	126.04	129.49	125.55	129.02	145691
2023-12-28	128.63	131.01	127.80	128.24	63963
2023-12-29	129.56	129.56	126.52	126.52	40614
2024-01-02	125.53	125.53	121.65	122.42	86924
2024-01-03	120.78	120.78	115.78	115.86	96273
2024-01-04	114.08	116.72	113.44	113.68	167457
2024-01-05	114.07	116.06	103.02	114.67	64192
2024-01-08	114.17	115.78	113.67	115.48	82586
2024-01-09	114.64	115.46	113.63	114.04	32173
2024-01-10	114.60	114.61	112.91	113.75	50440
2024-01-11	113.45	113.45	111.78	113.05	35078
2024-01-12	114.44	114.64	111.04	111.33	50165
2024-01-16	110.05	112.70	108.34	111.49	92501
2024-01-17	109.65	110.38	108.51	109.57	39027
2024-01-18	110.70	112.22	109.55	111.69	109094
2024-01-19	112.60	116.45	111.60	116.34	145347
2024-01-22	117.71	118.77	116.11	117.88	50257
2024-01-23	117.83	118.40	116.53	117.15	31706
2024-01-24	119.00	119.10	117.11	117.76	65039
2024-01-25	119.01	119.39	117.99	118.96	45942
2024-01-26	119.82	120.18	118.70	119.35	52774
2024-01-29	118.58	120.46	118.06	120.10	56570
2024-01-30	120.21	120.21	118.46	118.57	38751
2024-01-31	117.75	120.82	117.24	117.44	105457
2024-02-01	117.18	118.96	115.05	118.91	80056
2024-02-02	117.54	117.54	115.39	116.51	59510
2024-02-05	115.85	115.85	113.36	113.36	47409
2024-02-06	113.73	113.82	111.72	111.97	73889
2024-02-07	111.76	111.76	110.09	110.32	156981
2024-02-08	114.18	121.01	109.66	120.87	152191
2024-02-09	120.80	122.72	118.81	122.08	154786
2024-02-12	123.28	125.92	120.31	124.29	130364
2024-02-13	121.21	123.90	117.80	122.31	355506
2024-02-14	122.80	125.05	121.69	124.50	144972
2024-02-15	125.83	129.81	124.53	128.85	220444
2024-02-16	128.28	131.05	127.31	129.04	170236
2024-02-20	126.89	127.87	124.65	124.89	122333
2024-02-21	123.91	124.30	121.25	123.62	150352
2024-02-22	124.57	126.93	124.57	126.93	84440
2024-02-23	119.00	119.78	118.10	119.39	621081
2024-02-26	118.07	119.25	118.07	118.60	277887
2024-02-27	118.88	119.41	118.14	118.26	293501
2024-02-28	116.42	118.40	115.55	115.76	164739
2024-02-29	115.61	117.33	114.76	116.23	188970
2024-03-01	116.84	118.49	116.03	117.74	129657
2024-03-04	117.14	118.98	117.00	118.56	134822
2024-03-05	117.82	118.63	117.02	117.45	130080
2024-03-06	118.63	119.22	116.94	117.18	109273
2024-03-07	117.60	118.61	117.38	117.63	114299
2024-03-08	118.59	119.39	116.42	117.82	101497
2024-03-11	116.73	117.90	116.66	117.73	117104
2024-03-12	117.04	119.67	117.04	119.67	153381
2024-03-13	119.01	120.56	119.01	119.24	104992
2024-03-14	119.31	120.12	117.89	120.00	84414
2024-03-15	120.33	120.63	118.10	119.05	74140
2024-03-18	119.01	120.05	118.25	118.28	127504
2024-03-19	118.35	119.56	117.51	119.38	53381
2024-03-20	119.60	123.32	119.29	122.60	155698
2024-03-21	124.00	125.49	123.19	124.53	173200
2024-03-22	124.90	125.00	121.63	121.64	72033
2024-03-25	121.81	122.76	120.48	121.32	43624
2024-03-26	121.74	122.05	120.22	120.38	55681
2024-03-27	121.40	123.10	121.40	123.10	47691
2024-03-28	123.59	124.08	122.16	122.23	94244
2024-04-01	122.76	122.76	118.93	119.31	75955
2024-04-02	118.75	119.19	117.50	118.81	53858
2024-04-03	118.87	120.25	118.83	119.69	34096
2024-04-04	120.89	121.68	118.19	118.19	55663
2024-04-05	117.55	119.42	117.22	118.37	152263
2024-04-08	118.67	118.80	117.38	118.47	104635
2024-04-09	119.15	121.62	118.91	119.79	89058
2024-04-10	117.82	117.82	113.92	114.29	69921
2024-04-11	114.53	114.79	113.29	113.53	43317
2024-04-12	112.87	113.23	111.96	113.16	53584
2024-04-15	113.35	114.29	109.85	109.92	50693
2024-04-16	108.50	110.08	107.55	109.08	140247
2024-04-17	109.49	109.69	107.50	108.94	117356
2024-04-18	108.85	109.29	105.54	106.94	185678
2024-04-19	107.60	108.31	105.71	106.22	131832
2024-04-22	106.20	108.68	105.89	108.56	137247
2024-04-23	107.80	110.18	107.80	109.91	93427
2024-04-24	109.29	110.29	106.78	109.00	210498
2024-04-25	107.36	109.32	106.80	107.48	235020
2024-04-26	107.34	108.70	107.34	108.03	82630
2024-04-29	108.50	109.60	106.23	107.14	121435
2024-04-30	105.98	106.78	103.84	104.04	92912
2024-05-01	104.04	106.18	103.81	104.68	150003
2024-05-02	104.56	106.05	101.01	104.61	155943
2024-05-03	106.71	109.15	106.71	107.98	183399
2024-05-06	108.96	111.59	108.66	111.57	192131
2024-05-07	112.21	113.53	111.42	111.86	163269
2024-05-08	111.10	111.62	109.44	109.83	87285
2024-05-09	110.50	113.00	110.39	112.64	84770
2024-05-10	113.36	114.23	111.79	114.17	65252
2024-05-13	114.49	115.55	112.19	112.94	77805
2024-05-14	115.12	115.12	112.85	113.25	84711
2024-05-15	115.02	118.46	114.30	116.84	122438
2024-05-16	116.24	117.83	116.24	116.59	88323
2024-05-17	116.89	116.89	114.49	115.89	98432
2024-05-20	114.78	116.84	114.51	115.24	43168
2024-05-21	115.28	115.61	113.77	114.01	57949
2024-05-22	114.13	114.30	112.39	112.41	50792
2024-05-23	112.65	112.65	110.13	110.63	62583
2024-05-24	110.99	112.15	110.75	111.61	47607
2024-05-28	113.24	113.66	112.24	112.64	179830
2024-05-29	111.53	111.53	110.03	110.17	90494
2024-05-30	111.13	111.46	110.51	111.05	46634
2024-05-31	111.66	112.89	109.97	112.16	75411
2024-06-03	114.39	114.39	111.00	111.57	126789
2024-06-04	111.13	111.98	109.80	110.36	108059
2024-06-05	111.53	111.61	109.73	110.24	126092
2024-06-06	109.50	110.32	108.47	108.58	138162
2024-06-07	107.01	107.13	106.06	106.89	75930
2024-06-10	107.02	110.25	106.86	109.43	84248
2024-06-11	108.23	109.68	107.80	109.49	61366
2024-06-12	112.82	114.90	111.09	111.47	80110
2024-06-13	109.35	111.58	108.38	111.46	198295
2024-06-14	109.62	110.87	109.20	110.49	94792
2024-06-17	110.41	110.98	108.82	110.32	132904
2024-06-18	110.50	111.00	109.13	109.63	101118
2024-06-20	108.87	109.50	107.72	108.59	132297
2024-06-21	108.06	109.71	108.06	109.16	163047
2024-06-24	108.99	110.78	108.73	110.20	57983
2024-06-25	109.66	110.25	109.03	109.30	84058
2024-06-26	108.47	108.99	107.60	108.76	74885
2024-06-27	108.70	111.16	108.67	110.72	113779
2024-06-28	110.42	112.54	110.33	111.65	133857
2024-07-01	111.12	111.35	107.12	107.14	76580
2024-07-02	107.32	109.52	107.16	109.32	126358
2024-07-03	110.21	112.96	110.07	112.85	80366
2024-07-05	113.00	113.79	111.59	111.86	107677
2024-07-08	111.78	113.05	111.25	112.83	48325
2024-07-09	112.60	114.03	112.02	113.71	70379
2024-07-10	114.52	116.73	113.85	116.73	99229
2024-07-11	118.54	122.04	118.20	121.95	174905
2024-07-12	123.70	124.88	121.61	123.82	117164
2024-07-15	124.74	125.81	123.94	125.00	148413
2024-07-16	126.29	129.50	125.47	129.50	154489
2024-07-17	129.12	130.44	128.23	130.02	186161
2024-07-18	129.68	131.90	129.00	130.01	217633
2024-07-19	130.50	131.67	130.33	130.72	59438
2024-07-22	130.52	131.78	129.88	131.67	100314
2024-07-23	131.03	133.19	130.82	133.00	92432
2024-07-24	132.87	133.85	130.69	131.10	160238
2024-07-25	131.86	138.46	131.86	136.09	193934
2024-07-26	138.03	140.30	137.12	139.43	106338
2024-07-29	139.52	140.25	136.83	137.08	142992
2024-07-30	136.91	137.06	134.00	134.18	225542
2024-07-31	134.84	137.18	132.30	134.67	284899
2024-08-01	135.41	140.52	135.41	140.30	470589
2024-08-02	137.65	137.65	133.30	136.22	308111
2024-08-05	128.95	135.04	128.82	131.86	135629
2024-08-06	131.90	135.99	130.67	134.13	193561
2024-08-07	134.64	135.64	131.32	131.54	84450
2024-08-08	131.61	135.06	131.15	134.34	115615
2024-08-09	135.07	135.22	133.30	133.68	86862
2024-08-12	133.08	133.92	131.21	132.01	113569
2024-08-13	132.31	137.17	132.31	136.01	124648
2024-08-14	135.57	137.07	135.01	135.97	83985
2024-08-15	137.48	138.37	136.13	136.60	95735
2024-08-16	136.59	138.39	136.59	137.92	80377
2024-08-19	137.93	140.66	137.62	140.64	148278
2024-08-20	140.80	141.08	138.12	139.17	76490
2024-08-21	139.34	140.97	138.64	140.91	56092
2024-08-22	140.78	142.86	140.30	142.86	87994
2024-08-23	143.41	145.59	143.18	145.40	117517
2024-08-26	145.83	147.53	144.84	144.97	91902
2024-08-27	144.66	145.93	141.73	145.11	90613
2024-08-28	145.47	145.47	142.69	142.89	85400
2024-08-29	142.90	144.15	141.77	142.52	71286
2024-08-30	143.03	144.51	141.91	144.26	40812
2024-09-03	144.71	144.71	139.90	140.74	241698
2024-09-04	140.60	142.46	139.95	140.46	107901
2024-09-05	141.06	142.42	139.97	140.17	79661
2024-09-06	140.91	141.00	137.64	139.71	88897
2024-09-09	140.53	143.37	139.98	142.38	102893
2024-09-10	141.88	142.35	139.96	141.66	118421
2024-09-11	140.90	142.77	139.60	142.72	43999
2024-09-12	142.00	143.80	141.79	143.73	106047
2024-09-13	143.82	146.85	143.82	146.63	119509
2024-09-16	147.00	148.99	145.69	147.87	105015
2024-09-17	147.79	148.53	143.97	144.87	136759
2024-09-18	145.08	147.87	143.55	145.05	92889
2024-09-19	146.86	149.04	145.74	148.83	107081
2024-09-20	149.37	150.38	147.69	149.09	211333
2024-09-23	149.50	149.50	147.55	148.86	57207
2024-09-24	148.55	151.39	148.38	150.98	93918
2024-09-25	151.07	151.62	149.42	149.46	85500
2024-09-26	150.36	152.84	149.67	151.30	74965
2024-09-27	151.61	152.77	147.99	148.31	92367
2024-09-30	148.41	151.95	147.75	151.81	96950
2024-10-01	151.01	152.84	149.31	152.08	108066
2024-10-02	151.62	154.11	151.62	153.28	129792
2024-10-03	152.66	153.16	147.21	148.82	128024
2024-10-04	149.13	150.24	147.22	147.40	88381
2024-10-07	147.05	147.52	144.98	145.40	78348
2024-10-08	145.40	147.78	145.40	147.78	92552
2024-10-09	147.01	150.37	147.01	149.23	65579
2024-10-10	147.95	148.49	146.78	147.52	44808
2024-10-11	148.18	150.59	148.18	149.67	65030
2024-10-14	149.83	150.24	148.63	149.75	48720
2024-10-15	149.94	150.83	149.17	149.93	107219
2024-10-16	150.10	151.06	149.47	149.69	67518
2024-10-17	149.19	150.91	148.78	150.41	61779
2024-10-18	150.43	151.92	150.43	151.22	39709
2024-10-21	151.46	152.03	148.57	149.19	76116
2024-10-22	149.18	149.18	147.46	147.80	82322
2024-10-23	147.80	148.77	146.76	147.79	105478
2024-10-24	148.52	155.09	147.71	154.91	239275
2024-10-25	155.99	155.99	154.33	155.43	94449
2024-10-28	155.43	156.30	153.20	153.71	93106
2024-10-29	153.12	154.15	150.91	153.92	71430
2024-10-30	153.65	155.75	153.65	154.72	82053
2024-10-31	154.03	155.71	151.61	152.64	89256
2024-11-01	153.46	155.37	151.60	151.94	81465
2024-11-04	155.38	155.38	151.86	154.03	108439
2024-11-05	144.90	149.04	143.49	149.02	416002
2024-11-06	149.45	156.96	140.69	147.33	258472
2024-11-07	148.27	152.05	147.54	151.22	126204
2024-11-08	152.00	153.97	150.75	151.85	124153
2024-11-11	151.23	152.46	149.27	150.33	46436
2024-11-12	150.83	150.83	147.84	149.50	62536
2024-11-13	150.54	150.64	147.65	149.02	63002
2024-11-14	148.62	149.27	145.85	146.59	86477
2024-11-15	146.45	146.45	143.48	144.55	88103
2024-11-18	144.25	145.25	143.92	144.68	65773
2024-11-19	144.26	145.51	143.07	143.53	122141
2024-11-20	143.53	143.53	140.13	142.04	116260
2024-11-21	142.10	144.10	142.10	143.98	91553
2024-11-22	143.98	145.81	143.05	145.73	115876
2024-11-25	146.72	154.19	146.72	154.17	142256
2024-11-26	153.39	153.39	150.58	151.50	53073
2024-11-27	151.51	154.06	151.51	153.02	62226
2024-11-29	152.62	154.51	152.62	153.63	35752
2024-12-02	153.63	153.63	151.34	151.62	68359
2024-12-03	152.66	153.17	151.19	152.54	110586
2024-12-04	150.85	154.99	150.85	154.74	128778
2024-12-05	154.66	155.70	151.09	152.03	71043
2024-12-06	152.05	152.64	151.12	151.79	103530
2024-12-09	152.00	152.97	149.13	149.51	113753
2024-12-10	148.50	148.95	146.98	147.40	56867
2024-12-11	148.57	149.24	147.41	148.52	75532
2024-12-12	148.39	149.61	147.27	148.22	55927
2024-12-13	147.59	148.07	144.46	145.54	106853
2024-12-16	144.65	146.90	144.44	145.42	83240
2024-12-17	145.18	145.42	143.10	143.47	104996
2024-12-18	143.61	143.96	137.01	137.38	172896
2024-12-19	137.68	138.88	134.86	135.17	129070
2024-12-20	134.80	136.81	134.01	135.45	124643
2024-12-23	134.54	136.19	133.84	135.04	99928
2024-12-24	135.73	136.98	134.98	136.93	52675
2024-12-26	136.71	137.11	134.74	136.74	171991
2024-12-27	136.19	136.91	134.03	134.96	44694
2024-12-30	134.54	134.63	132.82	133.99	55020
2024-12-31	134.54	136.13	134.24	135.97	102017
2025-01-02	136.37	137.15	133.67	134.37	62829
2025-01-03	134.64	136.63	133.90	136.37	61224
2025-01-06	136.47	138.72	135.96	137.17	72962
2025-01-07	137.30	138.78	135.14	136.07	73804
2025-01-08	136.04	136.33	133.71	134.81	224333
2025-01-10	133.17	134.06	129.83	130.86	81903
2025-01-13	129.66	130.73	128.19	128.56	95374
2025-01-14	128.58	129.52	126.65	127.73	115230
2025-01-15	131.01	135.21	130.44	135.09	154441
2025-01-16	135.56	137.42	134.44	136.85	55418
2025-01-17	137.70	139.95	136.18	137.91	51096
2025-01-21	140.00	141.29	139.91	140.36	69920
2025-01-22	140.37	141.43	138.81	140.26	79477
2025-01-23	140.01	142.52	139.86	142.23	44133
2025-01-24	141.83	142.56	140.75	141.35	51068
2025-01-27	140.70	144.34	140.00	144.23	126577
2025-01-28	143.35	144.10	142.90	143.70	56528
2025-01-29	143.99	144.17	140.48	140.76	124127
2025-01-30	142.52	144.59	141.68	143.19	101013
2025-01-31	142.86	143.41	141.75	142.35	124591
2025-02-03	139.21	140.12	136.93	139.30	113820
2025-02-04	139.18	143.64	139.18	143.31	114647
2025-02-05	144.40	145.94	143.60	145.92	162143
2025-02-06	141.76	141.76	128.48	136.07	529028
2025-02-07	135.41	136.01	132.56	135.28	297805
2025-02-10	135.30	136.64	131.99	135.13	233964
2025-02-11	134.08	135.08	131.05	133.29	127400
2025-02-12	131.08	132.39	129.94	130.45	97335
2025-02-13	130.64	132.15	129.79	132.15	83527
2025-02-14	132.50	134.38	131.52	131.70	102634
2025-02-18	132.44	132.44	128.96	131.02	176059
2025-02-19	129.61	132.00	128.57	131.95	120209
2025-02-20	132.32	132.32	127.86	128.06	115537
2025-02-21	128.32	128.78	124.13	125.50	93230
2025-02-24	125.78	126.11	124.24	124.71	130557
2025-02-25	125.71	127.65	124.65	127.27	171897
2025-02-26	127.28	129.25	126.01	127.35	125505
2025-02-27	126.70	128.65	126.07	127.82	206705
2025-02-28	128.22	130.70	128.21	128.22	160992
2025-03-03	130.30	130.30	125.31	125.72	85688
2025-03-04	125.70	128.32	123.38	125.52	97119
2025-03-05	125.75	128.59	124.52	128.09	99117
2025-03-06	126.16	127.54	124.46	124.48	114150
2025-03-07	125.20	125.50	120.90	124.19	134849
2025-03-10	125.49	126.00	121.31	122.77	339175
2025-03-11	122.95	123.77	121.33	122.10	119692
2025-03-12	124.08	124.81	122.27	122.60	171037
2025-03-13	122.31	122.66	118.61	118.90	182961
2025-03-14	119.76	122.87	119.11	122.75	89951
2025-03-17	122.80	126.07	122.09	124.93	115101
2025-03-18	125.80	127.80	121.92	122.45	145098
2025-03-19	122.45	124.97	121.09	124.00	81349
2025-03-20	123.02	124.66	122.11	123.79	82096
2025-03-21	122.84	123.38	121.12	122.67	144903
2025-03-24	124.72	127.07	124.72	126.96	91209
2025-03-25	126.91	127.16	123.51	124.68	84796
2025-03-26	124.90	126.71	122.90	124.20	95831
2025-03-27	123.84	123.95	121.64	122.84	164980
2025-03-28	123.38	123.82	120.11	120.19	92426
2025-03-31	119.44	122.02	118.62	121.30	80069
2025-04-01	121.00	123.56	119.81	122.91	128804
2025-04-02	122.05	124.33	121.86	124.06	53111
2025-04-03	120.32	124.32	116.24	116.26	141939
2025-04-04	112.75	117.80	109.80	112.17	175691
2025-04-07	111.89	114.09	100.86	110.58	211395
2025-04-08	114.24	115.13	104.71	106.71	170031
2025-04-09	105.17	115.79	103.38	115.19	285319
2025-04-10	112.14	113.49	109.08	111.49	189554
2025-04-11	112.06	122.43	108.09	111.55	195470
2025-04-14	112.96	115.10	112.26	114.12	121295
2025-04-15	115.62	117.15	113.37	113.86	95310
2025-04-16	113.65	114.95	112.49	113.40	76874
2025-04-17	113.56	115.08	113.56	114.06	85471
2025-04-21	113.14	113.53	109.43	111.20	126598
2025-04-22	113.16	114.09	110.84	113.11	72124
2025-04-23	115.75	118.65	115.36	115.58	80300
2025-04-24	115.28	118.37	115.01	116.53	72326
2025-04-25	115.43	116.54	114.82	115.40	50628
2025-04-28	114.88	117.61	114.88	117.20	88214
2025-04-29	117.16	119.06	116.58	117.96	57685
2025-04-30	116.16	119.83	115.46	119.37	132064
2025-05-01	120.74	121.40	118.44	119.01	59034
2025-05-02	120.51	122.51	120.51	121.85	66930
2025-05-05	121.68	122.68	120.77	122.14	127324
2025-05-06	117.75	120.81	114.92	118.37	220719
2025-05-07	119.42	122.24	118.58	120.79	164114
2025-05-08	121.95	123.25	121.23	123.17	153330
2025-05-09	123.11	124.07	122.54	123.65	98825
2025-05-12	128.79	129.96	125.08	129.09	157558
2025-05-13	129.14	130.35	127.99	128.92	146362
2025-05-14	128.28	129.72	126.82	126.93	148653
2025-05-15	126.30	128.45	125.65	128.00	108267
2025-05-16	127.92	129.06	126.93	127.25	171454
2025-05-19	125.45	125.89	124.37	124.37	95476
2025-05-20	123.30	125.77	123.30	125.59	141943
2025-05-21	124.14	124.79	119.07	119.32	640628
2025-05-22	118.67	119.51	117.69	118.15	106202
2025-05-23	116.50	118.79	116.50	118.01	102885
2025-05-27	120.01	122.29	119.57	121.73	102582
2025-05-28	121.74	122.20	119.97	120.13	82450
2025-05-29	120.75	120.98	119.65	120.32	70937
2025-05-30	119.25	121.00	118.98	120.48	73243
2025-06-02	119.83	121.94	118.99	121.67	225954
2025-06-03	121.67	122.52	120.08	121.91	168214
2025-06-04	121.67	125.10	121.67	125.10	140262
2025-06-05	126.00	127.27	124.20	126.01	147001
2025-06-06	126.39	127.11	125.48	126.10	128563
2025-06-09	126.95	128.23	125.82	126.65	61287
2025-06-10	127.30	129.79	127.10	129.62	68073
2025-06-11	130.00	131.47	128.49	128.92	67551
2025-06-12	128.70	130.19	127.12	129.82	74473
2025-06-13	127.77	128.61	126.68	127.37	97887
2025-06-16	128.77	131.37	127.95	128.02	77109
2025-06-17	126.86	127.84	126.18	127.11	222122
2025-06-18	127.40	129.34	125.68	128.97	119879
2025-06-20	131.01	131.01	128.13	128.88	120087
2025-06-23	128.21	132.08	128.21	131.72	196882
2025-06-24	132.47	133.46	131.51	132.85	104373
2025-06-25	132.24	132.24	128.13	128.18	179561
2025-06-26	129.06	130.71	127.99	130.42	117168
2025-06-27	130.42	133.49	128.86	130.80	248321

Explore More About CIGI

Coins representing dividend payouts and trends

CIGI Dividend History

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

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

CIGI Stock Split History

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

Graph showing historical stock prices and market trends

CIGI Historical Prices

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

Web Analytics