Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Kadant Inc (KAI) Historical Prices: Free Download & Interactive Data Table 2025

KAI Historical Prices

Summary

Key Stock Metrics

270.73

(October 10, 2025)

52-Week Low

429.95

(November 25, 2024)

52-Week High

429.95

(November 25, 2024)

All-Time High

291.01

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-11	17.90	18.25	17.90	18.00	500
2001-07-12	18.00	18.00	16.65	16.65	11100
2001-07-13	16.50	16.50	13.51	14.35	16600
2001-07-16	14.45	14.85	14.30	14.85	21700
2001-07-17	14.95	15.00	14.80	14.90	52500
2001-07-18	14.90	15.25	14.90	14.99	67300
2001-07-19	15.00	15.25	14.95	15.05	81700
2001-07-20	14.60	15.20	14.60	15.11	16700
2001-07-23	15.11	15.11	14.95	15.04	10100
2001-07-24	15.10	15.15	14.97	15.05	15600
2001-07-25	15.10	15.15	15.04	15.05	800
2001-07-26	15.10	15.10	14.88	14.89	44300
2001-07-27	14.89	14.89	14.60	14.60	4100
2001-07-30	14.60	14.60	14.50	14.50	1300
2001-07-31	14.50	14.50	13.80	13.98	43600
2001-08-01	13.99	13.99	13.99	13.99	20300
2001-08-02	13.99	14.00	13.80	13.89	10900
2001-08-03	13.80	14.00	13.80	14.00	43400
2001-08-06	13.90	13.90	13.80	13.80	52200
2001-08-07	13.98	13.98	13.50	13.51	82900
2001-08-08	13.35	13.50	12.90	13.50	598500
2001-08-09	13.50	13.50	13.05	13.35	737800
2001-08-10	13.20	13.65	13.20	13.35	780800
2001-08-13	13.35	13.75	13.35	13.70	300800
2001-08-14	13.70	14.05	13.65	13.84	698700
2001-08-15	13.77	13.83	13.60	13.76	264200
2001-08-16	13.71	14.05	13.65	14.00	318400
2001-08-17	14.00	14.20	13.90	14.10	77300
2001-08-20	13.90	13.92	13.75	13.75	186800
2001-08-21	13.75	13.75	13.25	13.30	376200
2001-08-22	13.32	13.50	13.32	13.40	227600
2001-08-23	13.40	13.80	13.38	13.65	107100
2001-08-24	13.50	13.75	13.50	13.69	92500
2001-08-27	13.60	14.00	13.60	13.85	258100
2001-08-28	13.85	14.05	13.85	13.90	306000
2001-08-29	13.90	13.98	13.75	13.80	127200
2001-08-30	13.75	13.80	13.67	13.75	94300
2001-08-31	13.65	13.94	13.60	13.85	180100
2001-09-04	13.72	13.83	13.60	13.65	131200
2001-09-05	13.70	13.75	13.52	13.69	70700
2001-09-06	13.82	13.82	13.51	13.60	111500
2001-09-07	13.50	13.55	13.35	13.45	152100
2001-09-10	13.40	13.70	13.35	13.47	57400
2001-09-17	13.30	13.30	11.90	13.00	361200
2001-09-18	12.90	12.90	11.85	11.85	140400
2001-09-19	11.85	12.10	11.51	11.52	104500
2001-09-20	11.50	11.65	11.00	11.20	177200
2001-09-21	10.97	11.50	10.90	11.10	108200
2001-09-24	11.10	11.90	11.10	11.50	186900
2001-09-25	11.60	12.25	11.45	12.25	179300
2001-09-26	12.25	12.50	11.93	12.37	193700
2001-09-27	12.30	12.35	11.80	12.35	77200
2001-09-28	12.30	13.20	12.30	12.90	85600
2001-10-01	12.70	12.75	12.35	12.65	33600
2001-10-02	12.60	13.05	12.56	12.99	25700
2001-10-03	12.99	13.45	12.90	13.10	101200
2001-10-04	12.75	13.24	12.60	13.15	58500
2001-10-05	13.10	13.15	12.90	13.08	17800
2001-10-08	13.05	13.28	13.05	13.28	25500
2001-10-09	13.32	13.36	13.00	13.30	57500
2001-10-10	13.25	14.20	13.20	14.05	43400
2001-10-11	14.00	14.20	13.40	14.00	42800
2001-10-12	13.75	13.75	13.10	13.25	50900
2001-10-15	13.25	13.65	13.15	13.65	22300
2001-10-16	13.60	13.65	13.40	13.42	33600
2001-10-17	13.50	13.50	13.35	13.35	22600
2001-10-18	13.31	13.45	13.21	13.21	15000
2001-10-19	13.21	13.34	13.20	13.32	12600
2001-10-22	13.35	13.35	13.00	13.30	22900
2001-10-23	13.25	13.35	12.90	12.95	26300
2001-10-24	13.00	13.10	12.75	13.00	59400
2001-10-25	12.95	13.48	12.88	13.28	40800
2001-10-26	13.28	13.38	13.11	13.20	21800
2001-10-29	13.19	13.20	13.10	13.20	13900
2001-10-30	13.16	13.16	12.71	12.71	35400
2001-10-31	12.71	13.00	12.51	13.00	33400
2001-11-01	13.00	13.39	13.00	13.30	12900
2001-11-02	13.30	13.35	13.25	13.30	25600
2001-11-05	13.35	13.35	13.15	13.25	22500
2001-11-06	13.10	13.25	13.00	13.25	29000
2001-11-07	13.10	13.29	13.00	13.20	50100
2001-11-08	13.15	13.48	13.15	13.30	30500
2001-11-09	13.25	13.50	13.25	13.50	22100
2001-11-12	13.45	13.49	13.30	13.45	14300
2001-11-13	13.45	13.60	13.45	13.55	141200
2001-11-14	13.65	13.70	13.55	13.60	36500
2001-11-15	13.55	13.62	13.25	13.30	58700
2001-11-16	13.30	13.59	13.30	13.56	22000
2001-11-19	13.50	13.59	13.40	13.55	36300
2001-11-20	13.50	13.74	13.45	13.65	23500
2001-11-21	13.60	13.85	13.60	13.80	38100
2001-11-23	13.70	13.90	13.65	13.89	5500
2001-11-26	13.89	13.99	13.80	13.95	16200
2001-11-27	13.90	13.90	13.65	13.85	61600
2001-11-28	13.90	13.90	13.70	13.70	51800
2001-11-29	13.65	13.70	13.30	13.55	32700
2001-11-30	13.50	13.80	13.45	13.77	46600
2001-12-03	13.60	13.82	13.60	13.70	38100
2001-12-04	13.75	13.75	13.20	13.42	30500
2001-12-05	13.40	13.50	13.25	13.35	78000
2001-12-06	13.35	13.35	13.04	13.08	70200
2001-12-07	13.01	13.15	13.01	13.05	98200
2001-12-10	13.02	13.39	13.00	13.38	93500
2001-12-11	13.28	13.50	13.20	13.40	13300
2001-12-12	13.35	13.35	13.10	13.23	17800
2001-12-13	13.20	13.25	13.13	13.20	9600
2001-12-14	13.16	13.62	13.16	13.62	14000
2001-12-17	13.55	13.85	13.50	13.85	31700
2001-12-18	13.80	14.49	13.77	14.25	47400
2001-12-19	14.20	14.28	14.15	14.22	14900
2001-12-20	14.24	14.35	13.90	13.90	32400
2001-12-21	14.10	14.19	13.70	13.70	58900
2001-12-24	13.60	13.76	13.55	13.76	17700
2001-12-26	13.76	14.05	13.50	13.80	46600
2001-12-27	13.80	14.20	13.80	14.10	14200
2001-12-28	14.10	14.81	14.08	14.80	67700
2001-12-31	14.75	14.76	14.50	14.50	36800
2002-01-02	14.45	14.61	14.40	14.60	13000
2002-01-03	14.55	14.80	14.48	14.55	13000
2002-01-04	14.50	15.15	14.50	15.02	22400
2002-01-07	15.00	15.05	14.52	14.52	38800
2002-01-08	14.60	14.80	14.55	14.80	10700
2002-01-09	14.75	14.80	14.61	14.63	174700
2002-01-10	14.55	14.69	14.50	14.55	30000
2002-01-11	14.40	14.40	14.15	14.15	29400
2002-01-14	14.00	14.10	13.75	13.80	36400
2002-01-15	13.85	13.85	13.70	13.82	17300
2002-01-16	13.80	13.80	13.55	13.55	5500
2002-01-17	13.50	13.80	13.50	13.80	6900
2002-01-18	13.75	13.75	13.50	13.61	53300
2002-01-22	13.60	13.75	13.54	13.58	11600
2002-01-23	13.80	13.80	13.68	13.80	32000
2002-01-24	13.75	13.79	13.60	13.70	11800
2002-01-25	13.65	13.85	13.65	13.75	14100
2002-01-28	13.70	14.10	13.70	14.05	38300
2002-01-29	14.10	14.10	13.51	13.52	16900
2002-01-30	13.51	13.75	13.51	13.60	13300
2002-01-31	13.60	14.15	13.55	14.15	15200
2002-02-01	13.75	14.10	13.70	13.80	73000
2002-02-04	13.80	14.00	13.80	13.90	22600
2002-02-05	13.90	14.20	13.60	13.90	233900
2002-02-06	13.95	14.00	13.85	13.85	10100
2002-02-07	13.85	13.98	13.80	13.90	12400
2002-02-08	13.85	13.99	13.85	13.99	18000
2002-02-11	13.95	13.95	13.70	13.70	53900
2002-02-12	13.70	13.85	13.65	13.65	65800
2002-02-13	13.65	13.65	13.35	13.38	67100
2002-02-14	13.35	13.38	13.26	13.27	11800
2002-02-15	13.26	13.69	13.25	13.48	24300
2002-02-19	13.50	13.56	13.20	13.22	25200
2002-02-20	13.30	13.39	13.20	13.39	13500
2002-02-21	13.35	13.50	13.10	13.10	25600
2002-02-22	13.15	13.45	13.14	13.45	27700
2002-02-25	13.60	13.60	13.20	13.25	124200
2002-02-26	13.25	13.25	13.20	13.24	2600
2002-02-27	13.25	13.25	12.78	12.78	144600
2002-02-28	12.78	13.15	12.55	13.00	226100
2002-03-01	13.10	13.43	13.10	13.43	71900
2002-03-04	13.43	13.70	13.35	13.55	37200
2002-03-05	13.50	14.10	13.45	14.00	44100
2002-03-06	14.05	14.15	13.85	14.15	23300
2002-03-07	14.10	14.20	13.95	14.05	18800
2002-03-08	14.05	14.40	14.02	14.25	23000
2002-03-11	14.23	14.25	14.05	14.05	19600
2002-03-12	14.00	14.15	14.00	14.13	37700
2002-03-13	14.08	14.15	14.00	14.01	27100
2002-03-14	14.01	14.15	14.00	14.15	28500
2002-03-15	14.10	14.55	14.08	14.50	32900
2002-03-18	14.50	14.50	14.10	14.10	20600
2002-03-19	14.13	14.30	14.10	14.30	121300
2002-03-20	14.27	14.33	14.20	14.24	23800
2002-03-21	14.20	14.20	14.02	14.18	21900
2002-03-22	14.20	14.22	14.05	14.14	34900
2002-03-25	14.10	14.32	14.10	14.25	33600
2002-03-26	14.37	14.37	14.10	14.20	138100
2002-03-27	14.19	14.40	14.17	14.29	18300
2002-03-28	14.29	14.40	14.22	14.28	55300
2002-04-01	14.26	14.26	14.00	14.08	63000
2002-04-02	14.05	14.05	13.90	13.96	29600
2002-04-03	13.96	14.32	13.96	14.15	26000
2002-04-04	14.16	14.16	14.00	14.15	45800
2002-04-05	14.25	14.25	14.05	14.10	41100
2002-04-08	14.05	14.20	13.95	14.12	41100
2002-04-09	14.00	14.80	13.95	14.64	72900
2002-04-10	14.60	15.15	14.60	15.09	190900
2002-04-11	15.15	15.55	15.15	15.23	80300
2002-04-12	15.46	15.46	14.90	15.00	162100
2002-04-15	15.05	15.10	14.70	14.85	37800
2002-04-16	14.85	14.90	14.50	14.80	49000
2002-04-17	14.50	14.82	14.35	14.50	44500
2002-04-18	14.60	14.76	14.50	14.75	17100
2002-04-19	14.75	15.05	14.75	14.98	3600
2002-04-22	15.10	15.20	14.95	15.10	32600
2002-04-23	15.25	15.45	15.19	15.28	118400
2002-04-24	15.35	15.35	15.00	15.05	79900
2002-04-25	15.15	15.15	14.90	15.05	32600
2002-04-26	14.98	15.07	14.95	14.97	17500
2002-04-29	14.98	15.00	14.90	14.95	49600
2002-04-30	14.95	15.90	14.95	15.90	55400
2002-05-01	15.95	15.95	15.35	15.40	36100
2002-05-02	15.40	15.75	15.40	15.60	61500
2002-05-03	15.80	15.95	15.61	15.62	16600
2002-05-06	15.80	15.98	15.50	15.85	25200
2002-05-07	15.99	16.00	15.72	16.00	44900
2002-05-08	16.00	16.09	15.70	16.00	79300
2002-05-09	16.10	16.79	16.00	16.30	44400
2002-05-10	16.50	16.50	15.66	15.66	13400
2002-05-13	15.80	16.00	15.40	16.00	64300
2002-05-14	16.10	16.34	15.95	16.00	34500
2002-05-15	16.20	16.20	15.85	16.00	45900
2002-05-16	16.10	16.10	15.94	16.00	19000
2002-05-17	16.25	16.40	15.97	16.20	35100
2002-05-20	16.30	16.75	16.22	16.70	32000
2002-05-21	16.70	16.79	16.55	16.57	87200
2002-05-22	16.60	16.60	16.00	16.49	25900
2002-05-23	16.49	16.75	16.01	16.55	41200
2002-05-24	16.55	16.55	16.01	16.25	24500
2002-05-28	16.25	16.30	16.01	16.30	66600
2002-05-29	16.25	16.40	15.80	16.10	58900
2002-05-30	16.00	16.00	15.75	16.00	25700
2002-05-31	16.00	16.00	15.81	15.95	12400
2002-06-03	15.95	15.95	15.53	15.90	21700
2002-06-04	15.90	15.96	15.78	15.90	12200
2002-06-05	15.90	16.00	15.70	15.76	25000
2002-06-06	15.76	15.80	14.25	14.40	27800
2002-06-07	14.40	15.00	14.40	14.78	20500
2002-06-10	14.90	15.00	14.59	14.59	24700
2002-06-11	14.59	14.85	14.45	14.65	18700
2002-06-12	14.60	14.80	14.35	14.70	34900
2002-06-13	14.90	14.99	14.51	14.62	31500
2002-06-14	14.62	15.30	14.62	14.99	604100
2002-06-17	14.80	14.99	14.63	14.99	23600
2002-06-18	15.00	15.10	14.85	15.00	52800
2002-06-19	15.00	15.25	14.95	15.10	146600
2002-06-20	15.10	15.40	15.05	15.18	345700
2002-06-21	15.25	15.45	15.25	15.25	63800
2002-06-24	15.15	15.50	15.15	15.32	25000
2002-06-25	15.58	15.58	15.26	15.42	21100
2002-06-26	15.30	15.95	15.20	15.75	124400
2002-06-27	15.75	17.00	15.25	17.00	84500
2002-06-28	16.90	16.90	16.02	16.50	219700
2002-07-01	15.75	16.30	15.75	16.29	158700
2002-07-02	16.15	16.19	15.65	16.00	54000
2002-07-03	16.00	16.15	15.75	16.10	35900
2002-07-05	16.10	16.20	16.03	16.20	31900
2002-07-08	16.20	16.20	15.95	15.95	35000
2002-07-09	16.00	16.25	16.00	16.10	112600
2002-07-10	16.05	16.20	16.00	16.00	134400
2002-07-11	16.15	16.15	15.35	15.35	72800
2002-07-12	15.35	15.55	15.25	15.45	14700
2002-07-15	15.45	15.45	14.75	14.93	62900
2002-07-16	14.85	14.90	14.40	14.60	28300
2002-07-17	14.60	15.00	14.40	15.00	74900
2002-07-18	15.00	15.00	14.51	14.60	9200
2002-07-19	14.55	14.55	13.95	14.10	23400
2002-07-22	14.00	14.20	13.75	14.00	82500
2002-07-23	14.00	14.00	13.00	13.00	13400
2002-07-24	12.75	13.90	12.51	13.77	48800
2002-07-25	13.90	13.90	13.26	13.80	33600
2002-07-26	13.60	14.10	13.55	14.10	7500
2002-07-29	14.00	14.40	13.75	13.75	70500
2002-07-30	13.80	13.90	13.40	13.85	43700
2002-07-31	14.00	14.40	13.71	14.25	99000
2002-08-01	14.07	14.10	13.80	13.84	31800
2002-08-02	14.00	14.03	13.70	13.75	67100
2002-08-05	13.85	13.98	13.80	13.81	7400
2002-08-06	13.85	14.70	13.85	14.70	33600
2002-08-07	15.00	15.00	14.50	15.00	5600
2002-08-08	15.00	15.60	14.70	15.60	16100
2002-08-09	15.60	15.60	15.05	15.25	15700
2002-08-12	15.10	15.50	15.00	15.50	12600
2002-08-13	15.47	15.50	14.40	14.40	25000
2002-08-14	14.31	14.80	14.00	14.75	11600
2002-08-15	14.80	14.80	14.50	14.55	5300
2002-08-16	14.50	15.10	14.50	15.10	10800
2002-08-19	15.10	15.25	14.90	14.90	16000
2002-08-20	14.90	14.95	14.75	14.90	12100
2002-08-21	14.80	15.30	14.75	15.30	12900
2002-08-22	15.15	15.20	14.90	14.95	18600
2002-08-23	14.90	14.90	14.30	14.50	27700
2002-08-26	14.60	14.80	14.45	14.80	5500
2002-08-27	14.89	14.89	14.25	14.25	11300
2002-08-28	14.00	14.32	14.00	14.05	15600
2002-08-29	14.10	15.25	14.05	14.80	37800
2002-08-30	14.75	15.30	14.75	15.24	29600
2002-09-03	15.10	15.10	14.40	14.40	15000
2002-09-04	14.25	15.30	14.15	15.30	31600
2002-09-05	15.30	15.30	14.85	15.00	52500
2002-09-06	15.00	15.05	14.60	15.00	54400
2002-09-09	14.90	14.95	14.80	14.90	21400
2002-09-10	14.80	14.90	14.10	14.40	53500
2002-09-11	14.40	14.50	14.23	14.45	17600
2002-09-12	14.30	14.70	14.15	14.70	9200
2002-09-13	14.55	14.70	14.45	14.60	45500
2002-09-16	14.50	14.66	14.50	14.65	27500
2002-09-17	14.65	14.80	14.55	14.79	90200
2002-09-18	14.70	14.80	14.64	14.70	80400
2002-09-19	14.75	14.95	14.20	14.20	248500
2002-09-20	14.25	14.25	14.02	14.25	80000
2002-09-23	14.15	14.34	14.03	14.25	35600
2002-09-24	14.00	14.19	13.95	14.00	20300
2002-09-25	13.99	14.15	13.50	13.95	31100
2002-09-26	13.85	14.30	13.85	14.00	93400
2002-09-27	13.90	13.95	13.35	13.37	25300
2002-09-30	13.43	13.74	13.25	13.50	49200
2002-10-01	13.45	13.50	13.26	13.40	42400
2002-10-02	13.30	13.33	13.00	13.05	39300
2002-10-03	13.00	13.15	12.90	13.05	255000
2002-10-04	13.00	13.04	12.70	13.00	45800
2002-10-07	12.90	13.00	12.75	12.85	7900
2002-10-08	12.85	13.20	12.79	13.15	60800
2002-10-09	13.00	13.05	12.57	12.60	66000
2002-10-10	12.50	13.10	12.50	12.98	26000
2002-10-11	12.98	13.25	12.85	13.25	109500
2002-10-14	13.15	13.50	13.10	13.50	10100
2002-10-15	13.30	13.96	13.20	13.90	46500
2002-10-16	13.99	13.99	13.80	13.85	56000
2002-10-17	14.00	14.34	13.91	14.34	16000
2002-10-18	14.30	14.44	14.15	14.40	16100
2002-10-21	14.30	14.75	14.30	14.75	16900
2002-10-22	14.60	14.85	14.52	14.52	24700
2002-10-23	14.70	14.84	14.70	14.80	23500
2002-10-24	14.82	14.84	14.50	14.60	205000
2002-10-25	14.70	14.70	14.50	14.52	19300
2002-10-28	14.50	14.50	14.36	14.40	139800
2002-10-29	14.40	14.65	14.35	14.65	86300
2002-10-30	14.50	14.69	14.50	14.58	12600
2002-10-31	14.65	14.70	14.30	14.45	74900
2002-11-01	14.50	14.80	14.49	14.80	33600
2002-11-04	14.60	14.90	14.60	14.77	36800
2002-11-05	14.77	14.78	14.52	14.65	35600
2002-11-06	14.71	14.95	14.55	14.65	42500
2002-11-07	14.55	14.74	14.55	14.61	36700
2002-11-08	14.55	15.00	14.55	14.55	37500
2002-11-11	14.55	14.60	14.15	14.15	7000
2002-11-12	14.25	14.70	14.15	14.70	14100
2002-11-13	14.60	14.98	14.30	14.30	34600
2002-11-14	14.40	14.55	14.23	14.30	43100
2002-11-15	14.30	14.40	14.21	14.21	6300
2002-11-18	14.15	14.15	13.70	13.90	19400
2002-11-19	14.00	14.20	13.70	13.75	8300
2002-11-20	13.75	13.95	13.50	13.73	24100
2002-11-21	13.80	14.20	13.60	14.20	18800
2002-11-22	14.00	14.20	13.85	14.15	29700
2002-11-25	14.10	14.19	13.95	14.19	34300
2002-11-26	14.15	14.25	13.70	14.10	72500
2002-11-27	14.20	14.74	14.20	14.74	35200
2002-11-29	14.74	15.20	14.74	15.10	8700
2002-12-02	15.10	15.20	14.90	15.15	14500
2002-12-03	15.10	15.40	15.00	15.01	10300
2002-12-04	14.91	15.38	14.91	15.25	8300
2002-12-05	15.20	15.50	15.10	15.10	11700
2002-12-06	15.00	15.70	15.00	15.59	13600
2002-12-09	15.62	15.62	15.35	15.47	25600
2002-12-10	15.30	16.01	15.30	15.90	19900
2002-12-11	15.90	16.09	15.25	15.43	100000
2002-12-12	15.38	15.65	15.21	15.50	6000
2002-12-13	15.40	16.02	15.35	15.75	26900
2002-12-16	15.65	16.00	15.65	15.75	42000
2002-12-17	15.60	15.73	15.40	15.50	11500
2002-12-18	15.40	15.70	15.35	15.48	7500
2002-12-19	15.55	15.75	15.45	15.75	22600
2002-12-20	15.70	15.70	15.50	15.69	47200
2002-12-23	15.75	15.75	15.45	15.65	13500
2002-12-24	15.60	15.63	15.50	15.60	5100
2002-12-26	15.55	15.65	15.51	15.64	2800
2002-12-27	15.55	15.60	15.26	15.26	6400
2002-12-30	15.20	15.45	15.12	15.21	12100
2002-12-31	15.35	15.49	15.00	15.00	26300
2003-01-02	15.20	15.93	15.00	15.69	64800
2003-01-03	15.65	15.70	15.40	15.55	11000
2003-01-06	15.55	15.80	15.55	15.75	33800
2003-01-07	15.65	15.85	15.32	15.58	9200
2003-01-08	15.55	15.55	15.22	15.30	25700
2003-01-09	15.50	15.65	15.30	15.65	8700
2003-01-10	15.62	15.62	15.37	15.46	5400
2003-01-13	15.40	16.04	15.35	15.99	32000
2003-01-14	15.85	16.40	15.80	16.20	19400
2003-01-15	16.10	17.22	16.05	16.75	18900
2003-01-16	16.55	17.15	16.50	16.91	17400
2003-01-17	16.80	17.25	16.57	16.70	20500
2003-01-21	16.70	16.70	16.25	16.25	9000
2003-01-22	16.30	16.30	15.70	15.80	48700
2003-01-23	15.80	15.90	15.70	15.77	5100
2003-01-24	15.75	15.75	15.30	15.35	25900
2003-01-27	15.26	15.26	14.94	14.95	15600
2003-01-28	14.90	15.32	14.90	15.32	7100
2003-01-29	15.25	15.69	15.25	15.69	21600
2003-01-30	15.74	16.00	15.74	15.85	43900
2003-01-31	15.86	16.55	15.80	16.53	31200
2003-02-03	16.40	16.70	16.25	16.50	10300
2003-02-04	16.75	16.90	16.21	16.40	26900
2003-02-05	16.40	16.40	15.88	16.00	33900
2003-02-06	16.00	16.15	15.65	15.85	22800
2003-02-07	15.90	15.90	15.25	15.26	18500
2003-02-10	15.40	15.49	15.00	15.20	19700
2003-02-11	15.10	15.25	14.75	14.80	11200
2003-02-12	14.81	15.00	14.60	14.67	19600
2003-02-13	14.55	14.66	14.40	14.50	26300
2003-02-14	14.36	14.49	14.30	14.40	14300
2003-02-18	14.40	14.54	14.40	14.53	11500
2003-02-19	14.53	14.53	14.25	14.37	5700
2003-02-20	14.44	14.44	14.15	14.25	10100
2003-02-21	14.20	14.25	13.75	13.75	30400
2003-02-24	13.75	13.85	13.49	13.60	10200
2003-02-25	13.50	13.60	13.40	13.55	32400
2003-02-26	13.50	13.93	13.50	13.90	6200
2003-02-27	14.00	14.00	13.70	14.00	18300
2003-02-28	13.90	14.04	13.77	13.90	35300
2003-03-03	14.00	14.08	13.75	13.80	4000
2003-03-04	13.75	13.96	13.72	13.95	14000
2003-03-05	13.90	13.95	13.81	13.95	7400
2003-03-06	13.90	13.95	13.65	13.94	31600
2003-03-07	13.90	14.05	13.84	14.00	32800
2003-03-10	14.00	14.00	13.88	13.96	23600
2003-03-11	14.08	14.17	13.93	14.05	70500
2003-03-12	14.00	14.83	13.95	14.05	34000
2003-03-13	14.15	14.60	14.02	14.40	9800
2003-03-14	14.40	14.40	13.50	14.10	55900
2003-03-17	14.05	14.15	14.02	14.15	117200
2003-03-18	14.10	14.25	14.05	14.21	74800
2003-03-19	14.25	14.83	14.15	14.83	26300
2003-03-20	14.75	15.15	14.25	14.66	40200
2003-03-21	14.55	15.29	14.47	15.28	26700
2003-03-24	15.17	15.45	15.15	15.15	17000
2003-03-25	15.15	15.50	15.15	15.45	17100
2003-03-26	15.40	15.50	15.35	15.40	8300
2003-03-27	15.40	15.60	15.28	15.60	17600
2003-03-28	15.60	15.95	15.58	15.90	14300
2003-03-31	15.85	16.60	15.82	16.39	79000
2003-04-01	16.30	16.40	16.14	16.30	31300
2003-04-02	16.40	16.40	15.83	16.10	89900
2003-04-03	16.00	16.00	15.87	16.00	16600
2003-04-04	16.10	16.10	15.85	15.92	18800
2003-04-07	16.00	16.49	15.80	16.20	22700
2003-04-08	16.00	16.18	15.96	16.09	22800
2003-04-09	16.00	16.09	15.62	15.65	21900
2003-04-10	15.75	15.78	15.55	15.60	10000
2003-04-11	15.70	15.70	15.60	15.60	14800
2003-04-14	15.55	16.45	15.55	16.45	19900
2003-04-15	16.35	16.40	16.20	16.35	25000
2003-04-16	16.30	16.30	15.90	15.90	9400
2003-04-17	15.99	15.99	15.82	15.95	7400
2003-04-21	15.85	15.90	15.82	15.85	6900
2003-04-22	15.80	15.95	15.80	15.95	11200
2003-04-23	15.95	15.99	15.75	15.89	14800
2003-04-24	16.00	16.11	15.83	15.83	23800
2003-04-25	15.83	16.10	15.70	15.95	24100
2003-04-28	16.00	16.00	15.70	15.77	18200
2003-04-29	15.70	16.30	15.70	15.80	19400
2003-04-30	15.80	16.44	15.80	16.25	63900
2003-05-01	16.60	17.40	16.60	16.86	79400
2003-05-02	16.87	17.22	16.86	16.99	37300
2003-05-05	16.90	17.05	16.90	17.05	18300
2003-05-06	17.05	17.25	16.88	17.25	43600
2003-05-07	17.25	17.25	16.85	17.00	28000
2003-05-08	17.01	17.90	16.85	17.75	77600
2003-05-09	17.80	18.12	17.65	17.95	192100
2003-05-12	17.85	18.20	17.85	18.18	15200
2003-05-13	18.08	18.44	18.00	18.42	12700
2003-05-14	18.75	18.89	18.58	18.59	51800
2003-05-15	18.55	19.55	18.55	19.54	40500
2003-05-16	19.50	19.70	19.37	19.38	59400
2003-05-19	19.25	19.43	18.63	18.80	29400
2003-05-20	18.65	18.67	17.85	17.98	22800
2003-05-21	17.98	17.98	17.40	17.68	32100
2003-05-22	17.55	17.87	17.53	17.60	40500
2003-05-23	17.75	17.75	17.53	17.53	34400
2003-05-27	17.65	17.70	17.30	17.49	22400
2003-05-28	17.70	17.95	17.30	17.50	53800
2003-05-29	17.60	17.78	17.39	17.67	55500
2003-05-30	17.67	17.70	17.48	17.55	51100
2003-06-02	17.70	17.90	17.57	17.59	54500
2003-06-03	17.50	17.65	17.21	17.40	35400
2003-06-04	17.48	17.58	17.35	17.45	53500
2003-06-05	17.50	17.50	17.23	17.49	24300
2003-06-06	17.39	17.48	17.26	17.31	22900
2003-06-09	17.30	17.45	17.10	17.18	21300
2003-06-10	17.30	17.30	16.80	17.13	57500
2003-06-11	17.05	17.25	16.95	17.24	22600
2003-06-12	17.16	17.24	17.00	17.10	11100
2003-06-13	17.22	17.40	17.04	17.11	44900
2003-06-16	17.28	17.50	17.20	17.50	32200
2003-06-17	17.50	17.50	16.90	17.06	35000
2003-06-18	16.96	17.30	16.96	17.25	26700
2003-06-19	17.18	17.37	17.10	17.26	54300
2003-06-20	17.20	17.41	17.20	17.41	46700
2003-06-23	17.51	17.70	17.31	17.50	47200
2003-06-24	17.40	17.41	16.68	17.05	95600
2003-06-25	17.50	18.17	17.50	17.65	141100
2003-06-26	17.90	18.25	17.84	18.04	65100
2003-06-27	18.04	18.40	18.00	18.23	49500
2003-06-30	18.23	18.75	18.12	18.75	131700
2003-07-01	19.00	20.13	18.55	19.91	67500
2003-07-02	20.10	20.61	19.90	20.45	78700
2003-07-03	20.35	20.45	19.86	19.86	9800
2003-07-07	20.00	20.19	19.65	19.98	75900
2003-07-08	19.80	20.06	19.76	19.90	49900
2003-07-09	19.87	20.00	19.53	19.91	44000
2003-07-10	19.93	20.25	19.66	19.98	133700
2003-07-11	19.82	20.17	19.81	20.07	90500
2003-07-14	20.20	20.30	19.60	20.05	108200
2003-07-15	20.00	20.34	20.00	20.12	28800
2003-07-16	20.20	20.54	20.14	20.29	31800
2003-07-17	20.15	20.32	19.91	20.15	48600
2003-07-18	20.25	20.25	19.96	19.96	10300
2003-07-21	19.81	20.03	19.77	19.93	21700
2003-07-22	20.02	20.04	19.89	20.03	41200
2003-07-23	19.98	19.98	19.71	19.94	52400
2003-07-24	20.04	20.20	19.83	19.96	37700
2003-07-25	19.86	19.94	19.43	19.50	15700
2003-07-28	19.49	19.70	19.21	19.24	30600
2003-07-29	19.34	19.47	18.80	19.25	71100
2003-07-30	19.35	19.74	19.15	19.70	49100
2003-07-31	19.60	20.03	19.55	19.81	29900
2003-08-01	19.85	20.10	19.21	19.30	78300
2003-08-04	19.20	19.57	19.00	19.40	73300
2003-08-05	19.40	19.69	19.29	19.42	45600
2003-08-06	19.42	19.59	19.12	19.44	12500
2003-08-07	19.34	19.41	19.10	19.19	43000
2003-08-08	19.22	19.25	19.07	19.11	13500
2003-08-11	19.11	19.29	18.99	19.00	74400
2003-08-12	19.00	19.05	18.50	18.89	62900
2003-08-13	18.98	18.98	18.40	18.75	31500
2003-08-14	18.71	18.99	18.60	18.99	17900
2003-08-15	18.99	19.00	18.24	18.70	36500
2003-08-18	18.85	19.10	18.67	18.75	39400
2003-08-19	19.10	19.25	18.70	19.13	26100
2003-08-20	19.25	19.50	19.10	19.23	24800
2003-08-21	19.48	19.60	19.01	19.20	64200
2003-08-22	19.30	19.30	18.18	18.33	58100
2003-08-25	18.50	18.62	18.34	18.49	24500
2003-08-26	18.40	18.40	17.81	18.38	37100
2003-08-27	18.39	19.00	18.39	18.99	24300
2003-08-28	18.99	18.99	18.60	18.90	42700
2003-08-29	18.80	19.00	18.75	18.90	39000
2003-09-02	18.75	19.00	18.75	19.00	48500
2003-09-03	19.00	19.10	18.51	18.97	31600
2003-09-04	19.20	19.20	18.77	19.10	96000
2003-09-05	19.00	19.01	18.38	18.63	43300
2003-09-08	18.51	19.04	18.48	18.99	93500
2003-09-09	18.90	18.90	18.09	18.29	65900
2003-09-10	18.29	18.53	18.20	18.40	59100
2003-09-11	18.58	19.14	18.55	18.96	36500
2003-09-12	18.96	19.00	18.55	19.00	39300
2003-09-15	19.00	19.05	18.67	18.67	12900
2003-09-16	18.77	19.92	18.77	19.69	87900
2003-09-17	19.80	20.10	19.60	19.76	29400
2003-09-18	19.70	20.35	19.65	20.35	78000
2003-09-19	20.25	20.88	20.16	20.80	48400
2003-09-22	20.80	20.80	20.30	20.44	45400
2003-09-23	20.20	20.45	20.12	20.20	54500
2003-09-24	20.05	20.50	20.05	20.36	39100
2003-09-25	20.30	20.59	19.90	19.90	54200
2003-09-26	19.90	20.20	19.90	20.01	50700
2003-09-29	20.01	20.46	20.00	20.13	80800
2003-09-30	20.05	20.05	19.16	19.16	46900
2003-10-01	19.25	20.74	19.25	20.58	57600
2003-10-02	20.58	20.80	20.16	20.50	25100
2003-10-03	20.50	21.20	20.50	20.74	16000
2003-10-06	20.80	21.10	20.80	20.90	30400
2003-10-07	20.85	20.98	20.70	20.90	12100
2003-10-08	21.05	21.05	20.40	20.40	43900
2003-10-09	20.53	20.90	20.02	20.35	33800
2003-10-10	20.45	20.45	19.95	20.00	25000
2003-10-13	20.15	21.09	20.15	20.49	85200
2003-10-14	20.40	20.50	19.97	20.34	45400
2003-10-15	20.39	20.48	20.29	20.30	23300
2003-10-16	20.25	20.43	20.24	20.30	24000
2003-10-17	20.29	20.29	19.67	19.75	18100
2003-10-20	19.75	20.20	19.56	20.04	33300
2003-10-21	20.10	20.15	19.51	19.89	27000
2003-10-22	19.80	19.80	18.79	18.96	22800
2003-10-23	18.60	18.97	18.30	18.92	98800
2003-10-24	18.85	18.85	18.00	18.00	63900
2003-10-27	17.60	18.00	17.60	17.99	76000
2003-10-28	17.99	17.99	17.20	17.91	103100
2003-10-29	17.91	18.74	17.80	18.60	63000
2003-10-30	18.40	18.49	17.91	18.47	46500
2003-10-31	18.47	18.47	18.15	18.25	33700
2003-11-03	18.30	18.35	17.35	17.95	65000
2003-11-04	17.90	17.95	17.70	17.92	32700
2003-11-05	17.90	18.21	17.87	18.15	29400
2003-11-06	18.10	18.18	18.00	18.18	14900
2003-11-07	18.20	18.50	18.15	18.31	31600
2003-11-10	18.21	18.24	17.90	18.00	33100
2003-11-11	17.85	18.09	17.76	18.00	29400
2003-11-12	18.00	18.35	17.90	18.35	32000
2003-11-13	18.40	18.40	18.01	18.13	33200
2003-11-14	18.03	18.37	18.00	18.16	32900
2003-11-17	18.00	18.35	17.70	18.35	50300
2003-11-18	18.30	18.38	18.02	18.25	20900
2003-11-19	18.10	18.37	18.00	18.23	70700
2003-11-20	18.15	18.16	17.80	18.00	263400
2003-11-21	18.15	18.23	17.91	18.10	33600
2003-11-24	18.10	18.27	18.00	18.10	77600
2003-11-25	18.10	18.40	18.01	18.31	38500
2003-11-26	18.31	18.31	17.90	18.15	23300
2003-11-28	18.20	18.29	17.85	17.95	12700
2003-12-01	18.00	18.20	18.00	18.05	38500
2003-12-02	18.10	18.37	18.02	18.36	58600
2003-12-03	18.36	18.38	17.48	17.50	61400
2003-12-04	17.50	17.65	17.46	17.61	41300
2003-12-05	17.61	17.83	17.56	17.80	119500
2003-12-08	17.80	18.35	17.80	18.35	62200
2003-12-09	18.35	18.75	18.12	18.42	78300
2003-12-10	18.35	18.39	18.20	18.22	36700
2003-12-11	18.05	19.28	18.05	19.20	63700
2003-12-12	19.10	19.28	18.91	19.28	55700
2003-12-15	19.40	19.44	18.80	18.82	48000
2003-12-16	18.70	18.80	18.58	18.70	39200
2003-12-17	18.60	18.66	18.37	18.66	17400
2003-12-18	18.56	18.89	18.32	18.61	42500
2003-12-19	18.45	18.50	18.20	18.50	20800
2003-12-22	19.24	20.25	19.24	20.11	110500
2003-12-23	19.94	20.89	19.90	20.75	122800
2003-12-24	20.80	20.85	20.40	20.63	30600
2003-12-26	20.63	20.88	20.62	20.70	7400
2003-12-29	20.70	21.42	20.42	21.30	64600
2003-12-30	21.20	22.04	21.04	21.42	55000
2003-12-31	21.42	21.97	21.40	21.65	132200
2004-01-02	21.68	21.68	20.85	20.85	41600
2004-01-05	20.90	20.95	20.22	20.53	47000
2004-01-06	20.43	20.70	20.17	20.26	40100
2004-01-07	20.20	20.31	19.51	20.26	112900
2004-01-08	20.30	21.15	19.76	21.04	45500
2004-01-09	20.84	20.84	19.90	20.05	42100
2004-01-12	19.85	21.25	19.85	21.25	35100
2004-01-13	21.29	21.49	21.00	21.22	40000
2004-01-14	21.30	22.03	21.30	21.90	45700
2004-01-15	22.60	22.60	22.00	22.25	42300
2004-01-16	22.30	22.39	21.69	21.85	51800
2004-01-20	21.60	22.45	21.41	22.45	32900
2004-01-21	22.55	22.92	22.38	22.85	25400
2004-01-22	23.00	23.46	22.90	23.05	56200
2004-01-23	23.00	23.11	22.40	22.49	56800
2004-01-26	22.39	22.97	22.16	22.64	32800
2004-01-27	22.44	22.71	22.35	22.51	18400
2004-01-28	22.81	22.85	21.63	21.84	35700
2004-01-29	21.60	22.33	21.51	21.90	47800
2004-01-30	21.80	22.20	21.48	21.95	25700
2004-02-02	21.85	22.41	21.75	22.00	26400
2004-02-03	21.50	21.58	21.20	21.21	31200
2004-02-04	21.10	21.20	20.75	21.10	66800
2004-02-05	21.10	21.75	21.10	21.30	33600
2004-02-06	21.40	22.16	21.24	21.98	82500
2004-02-09	21.82	21.90	21.53	21.77	259100
2004-02-10	21.67	22.47	21.67	22.47	28100
2004-02-11	22.40	23.00	22.39	22.73	98900
2004-02-12	22.58	23.49	22.50	23.20	73800
2004-02-13	23.15	23.16	22.30	22.45	30700
2004-02-17	22.40	23.18	22.40	23.17	74900
2004-02-18	23.05	23.06	22.88	22.91	18000
2004-02-19	22.81	23.21	22.78	22.90	30200
2004-02-20	22.80	22.87	22.10	22.28	30400
2004-02-23	22.38	22.83	21.94	22.06	50200
2004-02-24	21.96	21.96	21.30	21.95	104800
2004-02-25	21.95	21.95	21.04	21.32	145500
2004-02-26	21.35	21.35	20.70	20.82	119900
2004-02-27	20.75	20.84	20.65	20.75	47000
2004-03-01	20.80	20.89	20.60	20.88	55000
2004-03-02	20.90	20.97	20.05	20.22	57500
2004-03-03	20.22	20.71	19.95	20.49	39600
2004-03-04	20.50	20.50	20.25	20.39	23300
2004-03-05	20.45	20.76	20.30	20.59	25200
2004-03-08	20.51	20.68	19.84	19.84	20800
2004-03-09	19.90	20.40	19.85	20.01	50900
2004-03-10	20.15	20.62	20.10	20.47	100800
2004-03-11	20.50	20.65	20.37	20.37	50400
2004-03-12	20.45	20.52	20.26	20.41	28400
2004-03-15	20.25	20.25	19.65	19.95	50000
2004-03-16	20.18	20.26	19.95	20.26	26300
2004-03-17	20.26	20.34	20.10	20.25	24300
2004-03-18	20.35	20.38	20.00	20.15	30700
2004-03-19	20.40	20.41	20.16	20.19	36100
2004-03-22	20.25	20.30	20.00	20.05	45200
2004-03-23	20.15	20.23	19.95	20.00	35400
2004-03-24	20.00	20.00	19.38	19.40	35500
2004-03-25	19.40	19.66	19.17	19.43	37600
2004-03-26	19.45	19.65	19.42	19.50	30200
2004-03-29	19.45	20.50	19.45	20.50	28600
2004-03-30	20.50	20.91	20.50	20.83	15800
2004-03-31	20.80	20.88	20.59	20.85	30100
2004-04-01	20.78	20.90	19.97	20.05	47000
2004-04-02	20.25	21.25	20.25	21.25	40300
2004-04-05	21.15	21.75	21.15	21.62	37100
2004-04-06	21.65	21.96	21.57	21.68	36200
2004-04-07	21.68	21.70	20.82	21.55	37700
2004-04-08	21.60	21.65	20.96	21.15	19300
2004-04-12	21.20	21.92	21.20	21.75	42900
2004-04-13	21.80	21.80	20.76	20.91	43600
2004-04-14	20.90	20.90	20.27	20.30	13900
2004-04-15	20.45	20.55	19.87	19.92	28200
2004-04-16	19.92	19.99	19.83	19.88	20900
2004-04-19	19.95	20.13	19.50	20.06	25800
2004-04-20	20.10	20.22	19.65	19.85	33100
2004-04-21	20.05	20.10	19.95	20.03	27400
2004-04-22	20.05	20.17	19.91	20.09	92300
2004-04-23	19.96	20.24	19.88	19.90	34600
2004-04-26	19.75	19.75	19.30	19.60	56000
2004-04-27	19.55	19.81	19.00	19.12	59100
2004-04-28	19.15	19.33	18.27	18.38	33300
2004-04-29	18.58	19.60	18.58	18.85	63000
2004-04-30	18.75	18.81	18.08	18.40	321600
2004-05-03	18.30	19.10	18.20	19.01	108400
2004-05-04	19.10	19.35	18.75	18.96	64800
2004-05-05	19.00	19.20	18.60	18.61	33000
2004-05-06	18.52	18.70	18.39	18.66	30400
2004-05-07	18.66	18.71	18.41	18.47	25000
2004-05-10	18.30	18.43	18.25	18.26	30400
2004-05-11	18.36	19.15	18.35	19.15	41400
2004-05-12	19.19	19.31	18.63	19.27	33000
2004-05-13	19.28	19.66	19.06	19.33	41100
2004-05-14	19.45	19.95	19.45	19.73	67300
2004-05-17	19.73	19.73	19.23	19.31	20400
2004-05-18	19.41	20.15	19.35	20.00	29600
2004-05-19	20.00	20.14	19.76	19.98	50300
2004-05-20	19.83	20.56	19.83	20.47	46500
2004-05-21	20.30	20.74	20.25	20.26	38200
2004-05-24	20.35	20.45	20.25	20.34	34700
2004-05-25	20.35	21.20	20.30	21.00	42700
2004-05-26	21.00	21.00	20.35	20.47	48700
2004-05-27	20.47	20.47	19.96	20.15	51600
2004-05-28	20.10	20.50	20.07	20.23	41300
2004-06-01	20.05	20.60	20.05	20.60	35500
2004-06-02	20.60	21.19	20.58	20.88	26800
2004-06-03	20.80	20.97	20.50	20.55	37800
2004-06-04	20.50	20.50	20.26	20.50	48200
2004-06-07	20.62	21.45	20.62	21.23	41400
2004-06-08	21.10	21.49	21.08	21.16	23700
2004-06-09	21.10	21.55	21.10	21.40	34300
2004-06-10	21.55	21.85	21.34	21.45	42500
2004-06-14	21.45	21.59	21.24	21.24	36600
2004-06-15	21.28	21.95	21.24	21.67	37900
2004-06-16	21.75	22.12	21.75	22.04	17200
2004-06-17	22.10	22.27	22.00	22.26	24800
2004-06-18	22.26	22.54	22.22	22.25	40200
2004-06-21	22.40	22.74	22.35	22.46	35300
2004-06-22	22.35	22.75	22.12	22.75	21300
2004-06-23	22.77	23.30	22.67	23.10	38900
2004-06-24	23.20	23.29	22.60	22.61	19300
2004-06-25	22.60	22.73	21.95	22.15	31800
2004-06-28	22.15	22.28	21.80	21.97	34600
2004-06-29	21.90	23.17	21.90	23.00	90900
2004-06-30	23.00	23.25	22.93	23.13	31800
2004-07-01	23.25	23.25	22.60	22.63	33500
2004-07-02	22.68	22.79	22.45	22.58	10800
2004-07-06	22.58	22.65	22.47	22.47	17900
2004-07-07	22.60	22.97	22.60	22.70	21600
2004-07-08	22.62	23.15	22.07	22.07	25400
2004-07-09	22.15	22.28	22.02	22.10	23200
2004-07-12	22.16	22.35	22.01	22.25	33900
2004-07-13	22.35	22.59	22.28	22.31	10000
2004-07-14	22.41	22.43	22.15	22.22	22300
2004-07-15	22.35	22.78	22.35	22.50	23000
2004-07-16	22.40	22.53	22.05	22.28	22700
2004-07-19	22.15	22.15	21.63	21.90	22800
2004-07-20	21.95	22.34	21.80	22.34	19700
2004-07-21	22.44	22.44	21.25	21.40	26800
2004-07-22	21.28	21.36	20.90	21.32	19800
2004-07-23	21.15	21.15	20.87	21.04	23200
2004-07-26	21.00	21.21	20.73	21.15	35500
2004-07-27	21.00	21.79	21.00	21.75	25900
2004-07-28	21.65	21.79	21.11	21.67	22900
2004-07-29	20.90	20.90	19.74	19.95	75400
2004-07-30	19.96	20.15	19.93	20.10	37400
2004-08-02	19.97	20.40	19.97	20.19	51600
2004-08-03	20.10	20.25	20.00	20.00	55000
2004-08-04	20.01	20.19	19.90	19.90	32800
2004-08-05	19.82	20.05	19.76	19.81	19300
2004-08-06	19.81	19.99	19.67	19.81	26200
2004-08-09	19.90	19.90	19.11	19.11	24700
2004-08-10	19.20	19.65	19.20	19.39	41400
2004-08-11	19.39	19.39	19.01	19.20	21600
2004-08-12	19.30	19.31	18.92	18.92	18000
2004-08-13	19.02	19.15	18.90	18.91	7100
2004-08-16	19.05	19.43	19.05	19.34	17700
2004-08-17	19.40	19.55	19.25	19.25	22000
2004-08-18	19.10	19.50	19.10	19.23	30200
2004-08-19	19.10	19.25	18.85	18.99	22100
2004-08-20	19.10	19.55	19.10	19.45	21400
2004-08-23	19.50	19.50	19.35	19.40	16300
2004-08-24	19.45	19.50	19.08	19.08	22100
2004-08-25	19.10	19.10	18.90	18.99	28300
2004-08-26	18.90	19.00	18.80	19.00	19800
2004-08-27	18.99	18.99	18.80	18.91	12900
2004-08-30	18.85	18.88	18.75	18.81	27600
2004-08-31	18.81	18.98	18.70	18.88	31200
2004-09-01	18.85	19.77	18.85	18.94	34900
2004-09-02	18.80	19.24	18.76	19.24	29300
2004-09-03	19.40	19.40	18.95	19.13	22700
2004-09-07	19.05	19.39	19.04	19.32	35800
2004-09-08	19.29	19.50	19.08	19.10	21400
2004-09-09	18.90	19.48	18.90	19.47	39000
2004-09-10	19.35	19.45	19.11	19.44	35100
2004-09-13	19.55	19.60	19.44	19.49	9100
2004-09-14	19.50	19.50	19.29	19.36	11900
2004-09-15	19.33	19.35	19.05	19.22	24800
2004-09-16	19.25	19.39	19.25	19.34	25400
2004-09-17	19.47	19.47	19.14	19.15	43100
2004-09-20	19.05	19.26	19.05	19.12	20500
2004-09-21	19.17	19.24	18.90	18.99	20300
2004-09-22	18.90	18.90	18.22	18.45	51400
2004-09-23	18.60	18.78	18.50	18.50	10000
2004-09-24	18.40	18.66	18.35	18.50	11200
2004-09-27	18.40	18.40	17.72	17.96	91100
2004-09-28	17.96	18.00	17.82	17.88	52900
2004-09-29	17.95	18.21	17.95	18.21	20700
2004-09-30	18.10	18.50	18.05	18.36	21600
2004-10-01	18.50	19.25	18.50	19.24	26100
2004-10-04	19.14	19.98	19.14	19.39	34400
2004-10-05	19.49	19.60	19.31	19.36	11700
2004-10-06	19.50	19.63	19.37	19.52	16700
2004-10-07	19.40	19.55	18.63	18.65	10400
2004-10-08	18.75	19.10	18.57	18.64	29500
2004-10-11	18.63	18.95	18.59	18.66	10100
2004-10-12	18.55	18.95	18.55	18.90	11000
2004-10-13	19.05	19.25	18.60	18.62	20400
2004-10-14	18.55	18.66	18.22	18.40	12900
2004-10-15	18.45	19.10	18.44	18.85	8700
2004-10-18	18.75	19.10	18.62	19.10	7000
2004-10-19	19.20	19.25	18.33	18.33	7100
2004-10-20	18.27	18.57	18.14	18.23	10400
2004-10-21	18.48	18.72	18.42	18.63	7700
2004-10-22	18.73	18.95	18.10	18.10	14100
2004-10-25	18.10	18.55	18.10	18.54	12700
2004-10-26	18.54	19.06	18.35	19.04	15500
2004-10-27	19.20	19.74	19.03	19.74	16800
2004-10-28	19.25	19.26	18.10	18.35	51000
2004-10-29	18.20	18.20	17.81	18.05	34900
2004-11-01	18.05	18.45	18.03	18.34	19600
2004-11-02	18.45	18.68	18.37	18.49	23700
2004-11-03	18.60	19.20	18.60	18.99	26100
2004-11-04	18.85	19.09	18.82	18.96	36600
2004-11-05	19.00	19.15	18.92	19.11	17700
2004-11-08	19.00	19.36	19.00	19.30	8300
2004-11-09	19.15	19.38	19.15	19.27	11800
2004-11-10	19.30	19.60	19.22	19.54	22700
2004-11-11	19.55	19.75	19.42	19.72	14300
2004-11-12	19.62	19.78	19.45	19.69	17800
2004-11-15	19.47	19.48	19.15	19.48	23600
2004-11-16	19.35	19.36	19.16	19.25	19800
2004-11-17	19.25	19.60	18.91	19.20	53900
2004-11-18	19.20	19.20	19.00	19.09	8200
2004-11-19	19.00	19.19	18.97	19.05	12600
2004-11-22	19.00	19.35	19.00	19.24	38000
2004-11-23	19.30	19.59	19.21	19.59	12800
2004-11-24	19.59	19.97	19.59	19.82	18700
2004-11-26	19.81	19.90	19.79	19.79	2200
2004-11-29	19.85	20.06	19.65	20.06	26200
2004-11-30	20.10	20.35	20.00	20.25	16200
2004-12-01	20.27	20.75	20.27	20.75	36000
2004-12-02	20.65	20.86	20.65	20.81	14600
2004-12-03	20.80	20.85	20.66	20.70	28800
2004-12-06	20.70	20.70	20.50	20.55	32400
2004-12-07	20.40	20.40	18.89	19.33	47400
2004-12-08	19.33	19.67	19.17	19.67	24000
2004-12-09	19.75	19.93	19.45	19.89	41200
2004-12-10	19.75	19.95	19.70	19.95	12200
2004-12-13	19.94	20.16	19.84	20.10	20100
2004-12-14	20.10	20.14	19.91	20.09	16100
2004-12-15	20.00	20.17	19.81	20.10	17100
2004-12-16	20.10	20.10	18.95	19.40	52400
2004-12-17	19.35	19.71	19.17	19.65	24300
2004-12-20	19.65	19.71	19.35	19.45	14900
2004-12-21	19.30	19.65	19.22	19.46	17800
2004-12-22	19.46	19.46	18.87	19.35	20500
2004-12-23	19.50	19.68	19.25	19.35	42700
2004-12-27	19.50	19.85	19.50	19.85	13400
2004-12-28	19.85	20.04	19.73	20.04	13700
2004-12-29	20.20	20.49	20.08	20.43	15800
2004-12-30	20.35	20.75	20.35	20.75	22400
2004-12-31	20.65	20.90	20.47	20.50	24300
2005-01-03	20.62	20.90	20.08	20.15	59700
2005-01-04	20.20	20.35	20.14	20.15	22600
2005-01-05	20.15	20.85	20.00	20.00	63600
2005-01-06	20.10	20.76	20.10	20.70	37300
2005-01-07	20.85	20.95	20.56	20.88	51200
2005-01-10	20.75	21.10	20.57	20.71	45700
2005-01-11	20.57	20.69	20.40	20.59	40200
2005-01-12	20.55	20.88	20.15	20.88	40100
2005-01-13	20.95	20.95	20.00	20.08	21500
2005-01-14	20.18	20.23	19.99	20.21	21700
2005-01-18	20.15	20.42	19.85	20.33	30600
2005-01-19	20.20	20.24	19.78	20.00	38900
2005-01-20	20.00	20.00	19.63	19.70	24800
2005-01-21	19.75	20.18	19.03	19.25	77200
2005-01-24	19.35	19.58	19.35	19.43	22300
2005-01-25	19.55	19.71	19.33	19.40	45200
2005-01-26	19.50	19.81	19.31	19.81	17100
2005-01-27	19.70	19.79	19.20	19.48	25700
2005-01-28	19.45	19.46	19.15	19.44	22600
2005-01-31	19.20	19.71	19.20	19.30	37000
2005-02-01	19.20	19.24	19.12	19.20	33000
2005-02-02	19.20	19.86	19.20	19.86	22400
2005-02-03	19.80	19.91	19.46	19.74	23800
2005-02-04	19.65	19.85	19.47	19.85	45200
2005-02-07	19.95	20.50	19.95	20.50	25700
2005-02-08	20.44	20.47	20.23	20.47	23700
2005-02-09	20.50	20.50	20.00	20.06	32700
2005-02-10	20.00	20.18	19.85	19.85	29400
2005-02-11	19.95	20.31	19.81	20.29	31300
2005-02-14	20.15	20.54	20.02	20.34	30100
2005-02-15	20.45	21.00	20.44	20.69	41000
2005-02-16	20.69	21.01	20.69	20.85	50600
2005-02-17	20.75	21.22	19.71	20.97	68300
2005-02-18	21.00	21.15	20.35	20.44	27400
2005-02-22	20.14	20.14	19.68	19.80	78000
2005-02-23	19.90	19.98	19.65	19.66	27100
2005-02-24	19.62	20.10	19.61	20.03	17200
2005-02-25	20.10	20.54	20.10	20.40	38300
2005-02-28	20.30	20.30	19.97	20.05	33500
2005-03-01	20.17	20.78	19.58	19.60	48600
2005-03-02	19.80	19.80	19.10	19.41	40300
2005-03-03	19.60	19.90	19.50	19.90	27600
2005-03-04	20.02	20.31	20.00	20.20	35800
2005-03-07	20.05	20.05	19.80	19.86	21900
2005-03-08	19.85	19.85	19.39	19.60	23000
2005-03-09	19.60	19.71	19.55	19.68	26400
2005-03-10	19.68	19.68	19.15	19.33	24600
2005-03-11	19.30	19.30	19.05	19.21	46000
2005-03-14	19.12	19.55	19.12	19.27	9100
2005-03-15	19.15	19.38	19.14	19.18	12000
2005-03-16	19.14	19.19	18.96	19.01	30300
2005-03-17	19.15	19.15	19.00	19.03	16000
2005-03-18	19.28	19.28	18.58	19.12	57400
2005-03-21	19.13	19.14	18.75	18.84	21100
2005-03-22	19.00	19.35	18.88	18.89	13900
2005-03-23	18.76	18.88	18.57	18.60	13300
2005-03-24	18.70	18.83	18.40	18.40	14900
2005-03-28	18.50	18.59	18.15	18.17	48800
2005-03-29	18.32	18.50	18.16	18.22	31800
2005-03-30	18.22	18.61	18.22	18.50	29000
2005-03-31	18.60	18.60	18.26	18.55	26300
2005-04-01	18.60	18.65	18.20	18.30	52800
2005-04-04	18.26	18.79	18.26	18.74	46900
2005-04-05	18.50	18.76	18.50	18.61	22700
2005-04-06	18.75	19.17	18.75	19.17	27800
2005-04-07	19.37	20.40	19.10	19.77	30600
2005-04-08	20.02	20.85	20.02	20.26	95600
2005-04-11	20.26	20.28	19.88	19.96	96400
2005-04-12	19.65	19.98	19.60	19.71	72300
2005-04-13	19.72	19.90	19.35	19.39	27300
2005-04-14	19.27	19.44	18.73	18.81	39100
2005-04-15	18.90	19.00	18.30	18.30	34300
2005-04-18	17.90	18.37	17.90	18.12	27600
2005-04-19	18.12	18.13	17.68	18.03	34700
2005-04-20	18.00	18.00	17.45	17.56	56700
2005-04-21	17.75	17.90	17.65	17.82	49800
2005-04-22	17.95	17.95	17.59	17.80	51000
2005-04-25	17.75	17.96	17.62	17.86	31700
2005-04-26	18.00	18.05	17.50	17.58	20700
2005-04-27	17.55	17.68	17.45	17.60	19000
2005-04-28	17.85	18.40	17.37	17.38	37200
2005-04-29	17.35	17.35	17.02	17.20	32500
2005-05-02	17.20	18.19	17.20	18.10	41800
2005-05-03	18.10	18.10	17.75	17.86	41200
2005-05-04	18.00	18.20	17.75	18.12	31700
2005-05-05	18.07	18.10	17.75	18.05	31900
2005-05-06	18.15	18.20	18.03	18.17	23000
2005-05-09	18.20	19.12	18.16	18.90	63500
2005-05-10	18.80	19.09	18.70	19.02	38400
2005-05-11	19.10	19.10	18.69	19.07	22200
2005-05-12	19.24	19.65	18.90	19.10	58700
2005-05-13	19.35	19.74	19.21	19.21	46600
2005-05-16	19.05	20.00	19.05	20.00	48600
2005-05-17	19.85	20.55	19.85	20.35	34200
2005-05-18	20.50	21.02	20.46	21.02	58900
2005-05-19	21.00	21.35	20.86	21.10	52700
2005-05-20	21.10	21.10	20.80	20.84	8400
2005-05-23	20.84	21.15	20.76	20.98	38100
2005-05-24	20.78	20.83	20.30	20.45	29100
2005-05-25	20.25	20.45	19.96	20.28	69100
2005-05-26	20.25	20.35	20.12	20.15	36600
2005-05-27	20.18	20.19	20.05	20.18	14200
2005-05-31	20.03	20.55	19.99	20.50	43200
2005-06-01	20.37	20.95	20.35	20.83	19200
2005-06-02	20.84	21.35	20.75	21.26	29600
2005-06-03	21.35	21.50	21.10	21.22	45500
2005-06-06	21.00	21.29	20.92	21.11	39200
2005-06-07	21.34	21.96	21.34	21.44	23400
2005-06-08	21.44	21.45	20.36	20.75	33700
2005-06-09	20.70	21.10	20.25	21.00	16400
2005-06-10	21.25	21.36	21.00	21.25	13900
2005-06-13	21.10	21.32	21.01	21.19	18000
2005-06-14	21.09	21.43	21.01	21.43	16500
2005-06-15	21.43	21.75	21.20	21.75	25200
2005-06-16	21.72	22.24	21.72	22.24	31800
2005-06-17	22.24	22.65	22.24	22.44	50100
2005-06-20	22.45	22.49	21.93	21.94	26600
2005-06-21	21.89	21.89	21.52	21.64	18400
2005-06-22	21.79	21.88	21.28	21.60	28000
2005-06-23	21.61	21.61	21.21	21.23	14000
2005-06-24	21.15	21.45	20.77	21.45	61800
2005-06-27	21.50	21.58	21.33	21.43	37300
2005-06-28	21.44	22.12	21.35	22.12	27700
2005-06-29	22.20	22.58	21.90	22.29	40100
2005-06-30	22.28	22.30	21.93	21.93	19800
2005-07-01	22.03	22.20	21.71	21.94	25400
2005-07-05	21.83	22.20	21.83	22.10	33800
2005-07-06	22.20	22.28	21.55	21.72	22800
2005-07-07	21.52	21.52	21.01	21.47	29300
2005-07-08	21.47	22.00	21.47	21.92	19900
2005-07-11	21.92	22.58	21.92	22.58	23800
2005-07-12	22.58	22.75	22.28	22.70	22000
2005-07-13	22.50	22.60	22.01	22.02	45500
2005-07-14	22.20	22.25	21.50	21.51	29700
2005-07-15	21.51	21.74	21.32	21.47	16000
2005-07-18	21.47	21.85	20.91	21.25	75400
2005-07-19	21.40	22.08	21.11	22.02	14900
2005-07-20	21.85	22.50	21.70	22.47	14000
2005-07-21	22.41	22.92	22.25	22.82	65100
2005-07-22	22.70	22.70	22.00	22.69	43700
2005-07-25	22.64	23.03	22.58	22.85	30800
2005-07-26	22.85	22.85	22.42	22.65	14600
2005-07-27	22.65	22.75	22.30	22.71	17000
2005-07-28	22.71	23.10	22.65	23.04	23600
2005-07-29	22.85	23.10	22.80	22.85	12200
2005-08-01	22.90	23.18	22.90	23.05	21900
2005-08-02	23.06	23.13	22.79	23.09	9700
2005-08-03	23.09	23.09	22.70	22.70	6200
2005-08-04	22.65	22.65	21.50	21.50	16700
2005-08-05	21.70	21.70	20.84	20.88	28900
2005-08-08	21.05	21.33	20.70	20.73	22400
2005-08-09	20.93	20.99	20.40	20.42	31600
2005-08-10	20.62	21.05	20.10	20.18	40700
2005-08-11	20.15	20.34	20.10	20.30	36600
2005-08-12	20.15	20.20	19.99	20.09	28500
2005-08-15	20.02	20.86	20.02	20.80	24300
2005-08-16	20.65	20.65	20.10	20.15	21800
2005-08-17	20.10	20.32	20.08	20.32	17200
2005-08-18	20.31	20.60	20.20	20.29	23500
2005-08-19	20.30	20.30	19.49	19.60	26400
2005-08-22	19.50	19.81	19.50	19.68	27200
2005-08-23	19.63	19.70	19.59	19.62	46600
2005-08-24	19.61	19.75	19.59	19.62	38700
2005-08-25	19.62	19.62	19.35	19.48	43000
2005-08-26	19.48	19.50	18.64	18.73	58400
2005-08-29	18.55	18.77	18.27	18.69	77200
2005-08-30	18.69	19.10	18.69	18.99	32100
2005-08-31	19.03	19.61	18.90	19.50	39500
2005-09-01	19.35	19.72	19.34	19.40	33400
2005-09-02	19.40	19.50	19.17	19.23	31600
2005-09-06	19.18	20.08	19.18	20.00	39300
2005-09-07	20.00	20.19	19.90	20.07	32000
2005-09-08	19.92	20.12	19.90	19.90	23800
2005-09-09	19.80	19.97	19.80	19.88	27100
2005-09-12	19.75	20.13	19.70	20.05	15500
2005-09-13	20.00	20.30	19.73	20.12	15200
2005-09-14	20.22	20.22	19.88	19.90	22100
2005-09-15	19.90	19.90	19.69	19.70	19900
2005-09-16	19.70	20.47	19.59	20.44	97200
2005-09-19	20.34	20.34	20.13	20.13	17500
2005-09-20	20.13	20.32	19.29	19.32	13000
2005-09-21	19.15	19.37	18.74	18.75	26800
2005-09-22	18.76	19.89	18.70	19.76	29800
2005-09-23	19.90	19.90	19.42	19.66	23800
2005-09-26	19.88	19.94	19.14	19.37	13900
2005-09-27	19.30	19.66	19.07	19.63	15700
2005-09-28	19.55	19.83	19.07	19.22	21600
2005-09-29	19.08	19.98	18.95	19.98	25100
2005-09-30	20.10	20.25	20.00	20.06	10200
2005-10-03	19.95	20.54	19.95	20.42	30700
2005-10-04	20.43	20.48	20.16	20.30	37200
2005-10-05	20.20	20.30	18.69	18.69	44700
2005-10-06	18.65	18.68	18.30	18.50	24500
2005-10-07	18.65	18.95	18.25	18.82	72700
2005-10-10	18.82	18.95	18.51	18.51	3800
2005-10-11	18.52	18.61	17.90	17.97	18700
2005-10-12	17.90	17.96	17.00	17.33	119600
2005-10-13	17.20	17.65	17.16	17.62	17300
2005-10-14	17.80	17.81	17.21	17.56	23600
2005-10-17	17.40	17.45	16.98	17.27	87100
2005-10-18	17.02	17.11	16.71	16.85	108700
2005-10-19	16.65	17.26	16.50	17.25	114400
2005-10-20	17.15	17.75	16.91	17.08	52300
2005-10-21	17.08	17.40	17.01	17.20	19400
2005-10-24	17.20	17.45	17.03	17.25	26200
2005-10-25	17.25	17.29	17.00	17.13	15800
2005-10-26	17.25	17.37	16.91	16.99	35100
2005-10-27	16.99	17.08	16.60	16.70	62800
2005-10-28	16.75	16.89	16.55	16.75	37100
2005-10-31	16.65	17.00	16.65	16.80	41600
2005-11-01	16.80	17.15	16.80	17.01	43800
2005-11-02	17.01	17.48	17.01	17.48	20700
2005-11-03	16.75	17.32	16.74	17.27	299700
2005-11-04	17.28	17.30	17.11	17.28	45600
2005-11-07	17.35	17.68	17.32	17.59	93900
2005-11-08	17.55	17.81	17.39	17.61	55100
2005-11-09	17.60	18.19	17.60	17.81	59200
2005-11-10	17.81	18.15	17.66	17.92	52100
2005-11-11	18.08	18.54	18.08	18.52	30400
2005-11-14	18.48	18.55	17.93	18.04	45700
2005-11-15	18.05	18.13	17.98	18.01	56800
2005-11-16	18.10	18.10	18.00	18.03	36900
2005-11-17	18.15	18.37	18.05	18.21	54000
2005-11-18	18.40	18.43	18.11	18.31	55600
2005-11-21	18.20	18.73	18.05	18.67	77100
2005-11-22	18.55	18.75	18.53	18.66	25900
2005-11-23	18.66	18.67	18.28	18.32	45500
2005-11-25	18.30	18.40	18.30	18.40	5600
2005-11-28	18.35	18.36	18.07	18.09	34800
2005-11-29	18.12	18.14	17.93	18.09	172500
2005-11-30	18.08	18.24	18.08	18.21	83000
2005-12-01	18.16	19.69	18.15	19.66	70000
2005-12-02	19.66	19.66	19.10	19.30	16000
2005-12-05	19.15	19.15	18.60	18.65	27500
2005-12-06	18.80	19.00	18.17	18.26	38000
2005-12-07	18.40	18.44	18.10	18.23	36400
2005-12-08	18.10	18.57	18.10	18.56	18100
2005-12-09	18.56	18.87	18.41	18.87	26900
2005-12-12	18.97	19.48	18.96	19.44	27800
2005-12-13	19.50	19.55	19.25	19.40	20600
2005-12-14	19.40	19.55	19.29	19.35	7600
2005-12-15	19.25	19.25	18.25	18.50	34300
2005-12-16	18.55	18.57	18.35	18.48	92100
2005-12-19	18.41	18.68	18.28	18.57	27700
2005-12-20	18.45	18.60	18.26	18.58	31700
2005-12-21	18.68	19.11	18.58	18.87	13000
2005-12-22	18.68	19.00	18.54	18.95	13800
2005-12-23	18.80	18.80	18.30	18.55	15600
2005-12-27	18.40	18.59	18.34	18.50	20000
2005-12-28	18.65	18.83	18.50	18.50	18400
2005-12-29	18.65	18.65	18.43	18.51	15400
2005-12-30	18.35	18.60	18.26	18.50	22400
2006-01-03	18.65	19.29	18.25	19.29	30200
2006-01-04	19.35	20.20	19.35	19.77	16900
2006-01-05	19.77	19.77	19.25	19.58	25800
2006-01-06	19.58	19.92	19.44	19.88	21000
2006-01-09	19.70	20.00	19.70	19.88	35800
2006-01-10	19.75	20.05	19.75	20.00	18800
2006-01-11	20.00	20.00	19.33	19.73	14000
2006-01-12	19.63	19.89	18.87	18.91	30400
2006-01-13	19.00	19.17	18.96	19.08	10000
2006-01-17	18.88	18.94	18.54	18.76	15900
2006-01-18	18.60	18.90	18.54	18.62	14200
2006-01-19	18.60	19.04	18.57	18.90	15100
2006-01-20	18.99	18.99	18.27	18.45	39600
2006-01-23	18.35	18.53	18.29	18.44	17300
2006-01-24	18.60	19.45	18.60	19.41	14600
2006-01-25	19.55	20.04	19.40	19.62	17800
2006-01-26	19.77	20.05	19.71	19.93	29800
2006-01-27	19.95	20.11	19.79	19.80	63400
2006-01-30	19.65	19.74	19.33	19.45	23600
2006-01-31	19.30	19.83	19.18	19.24	52700
2006-02-01	19.05	19.80	19.05	19.54	41900
2006-02-02	19.40	19.57	19.20	19.30	37600
2006-02-03	19.10	19.42	19.10	19.16	32900
2006-02-06	19.06	19.38	18.91	19.11	8100
2006-02-07	18.95	19.06	18.87	18.88	101800
2006-02-08	18.95	19.00	18.70	18.70	30300
2006-02-09	18.60	18.99	18.60	18.71	14500
2006-02-10	18.60	18.85	18.59	18.71	22500
2006-02-13	18.70	18.76	18.65	18.71	41600
2006-02-14	18.75	18.95	18.70	18.89	33300
2006-02-15	18.75	18.90	18.63	18.77	40700
2006-02-16	18.67	19.60	18.67	19.50	52900
2006-02-17	19.57	19.66	19.30	19.45	34100
2006-02-21	19.30	19.45	18.90	19.02	22400
2006-02-22	19.20	19.32	19.01	19.10	24400
2006-02-23	19.02	19.25	19.00	19.15	26000
2006-02-24	19.10	19.10	18.93	19.04	15800
2006-02-27	19.19	19.48	19.05	19.15	18600
2006-02-28	19.00	19.14	18.74	18.89	88000
2006-03-01	18.90	19.13	18.61	18.79	72800
2006-03-02	18.75	18.95	18.75	18.94	70400
2006-03-03	18.79	19.05	18.75	18.90	23600
2006-03-06	17.95	19.06	17.95	18.80	34300
2006-03-07	18.80	19.05	18.75	19.00	32700
2006-03-08	18.96	19.10	18.90	18.92	18300
2006-03-09	19.00	19.03	18.84	18.86	12400
2006-03-10	18.86	19.05	18.75	19.00	59400
2006-03-13	18.82	19.10	18.75	18.83	28100
2006-03-14	18.75	19.05	18.75	18.94	12500
2006-03-15	19.05	19.20	18.87	19.20	41600
2006-03-16	19.40	19.55	19.15	19.36	36000
2006-03-17	19.54	19.74	19.39	19.65	104400
2006-03-20	19.55	19.68	19.36	19.68	13100
2006-03-21	19.50	19.52	18.77	18.80	28200
2006-03-22	18.80	19.08	18.80	19.06	17500
2006-03-23	19.06	19.34	19.00	19.24	16800
2006-03-24	19.25	19.66	19.15	19.66	14300
2006-03-27	19.60	20.56	19.60	20.56	54300
2006-03-28	20.56	21.63	20.56	21.18	179700
2006-03-29	21.50	21.65	21.15	21.58	116800
2006-03-30	21.58	23.32	21.51	23.02	85400
2006-03-31	23.10	23.10	22.33	22.70	132700
2006-04-03	22.60	23.14	22.33	22.37	86700
2006-04-04	22.37	22.80	22.33	22.53	27900
2006-04-05	22.50	24.27	22.48	24.26	56900
2006-04-06	24.93	25.01	24.01	24.25	132000
2006-04-07	24.25	24.26	22.45	22.45	39600
2006-04-10	22.60	23.49	22.55	23.23	65500
2006-04-11	23.25	23.37	23.00	23.34	40100
2006-04-12	23.30	23.39	23.10	23.34	32300
2006-04-13	23.31	24.05	23.31	24.05	43400
2006-04-17	23.90	24.14	23.78	24.05	129300
2006-04-18	24.10	24.70	23.73	24.50	178600
2006-04-19	24.50	24.85	24.42	24.47	64900
2006-04-20	24.40	24.42	23.85	23.97	71800
2006-04-21	24.25	24.32	23.60	23.96	52700
2006-04-24	23.92	23.93	23.43	23.76	22500
2006-04-25	23.76	23.84	23.31	23.84	46100
2006-04-26	23.88	24.00	23.68	23.70	17500
2006-04-27	23.55	23.75	23.30	23.45	26700
2006-04-28	23.30	23.61	23.10	23.61	36100
2006-05-01	23.70	23.99	23.70	23.78	57300
2006-05-02	23.90	23.90	23.00	23.83	18100
2006-05-03	23.70	24.20	23.63	23.71	36800
2006-05-04	24.75	26.37	23.75	26.04	281700
2006-05-05	26.75	27.00	26.10	26.16	138600
2006-05-08	25.25	25.67	25.07	25.57	201300
2006-05-09	25.65	25.82	25.48	25.76	88500
2006-05-10	25.76	26.50	25.65	26.41	135700
2006-05-11	26.50	27.10	25.75	26.10	102000
2006-05-12	25.90	25.91	24.51	24.56	39200
2006-05-15	24.30	24.42	23.58	24.26	57100
2006-05-16	24.15	24.15	23.00	23.22	81400
2006-05-17	23.23	24.72	22.72	24.51	174300
2006-05-18	24.51	25.10	24.43	24.81	127600
2006-05-19	24.81	24.86	24.46	24.70	67500
2006-05-22	24.65	24.67	23.75	23.87	48400
2006-05-23	23.95	24.51	23.34	23.38	46500
2006-05-24	22.90	23.44	22.80	23.44	63800
2006-05-25	23.80	25.09	23.80	25.09	82000
2006-05-26	25.18	25.54	25.08	25.18	58300
2006-05-30	25.10	25.10	24.00	24.04	51600
2006-05-31	24.10	24.23	23.19	23.44	94400
2006-06-01	23.50	24.25	23.50	24.10	78500
2006-06-02	24.25	24.26	23.84	24.00	92200
2006-06-05	23.80	24.04	23.05	23.17	118700
2006-06-06	23.17	23.17	22.58	22.96	106000
2006-06-07	22.98	23.54	22.95	22.96	43900
2006-06-08	22.96	22.99	22.30	22.60	221200
2006-06-09	22.60	22.90	22.09	22.11	39100
2006-06-12	21.15	22.10	21.00	21.00	119400
2006-06-13	21.05	21.40	20.88	21.08	108000
2006-06-14	21.00	21.11	20.80	20.99	173700
2006-06-15	21.20	21.32	20.91	21.29	137800
2006-06-16	21.29	21.47	20.97	21.16	184900
2006-06-19	21.00	21.19	20.70	21.01	114700
2006-06-20	21.00	21.20	20.90	20.91	250000
2006-06-21	20.91	21.53	20.91	21.28	131200
2006-06-22	21.35	21.55	21.07	21.50	73800
2006-06-23	21.40	21.74	21.10	21.52	56800
2006-06-26	22.00	22.19	21.66	22.14	100000
2006-06-27	22.20	22.25	21.60	21.69	103100
2006-06-28	21.67	21.70	21.08	21.59	23100
2006-06-29	21.70	22.84	21.63	22.80	54500
2006-06-30	22.85	23.00	22.44	23.00	94700
2006-07-03	22.95	23.02	22.65	22.89	35200
2006-07-05	22.75	22.90	21.50	21.76	101600
2006-07-06	21.65	22.50	21.65	22.30	83600
2006-07-07	22.25	22.33	21.83	21.84	37600
2006-07-10	21.82	22.08	21.71	21.95	33600
2006-07-11	21.80	22.20	21.12	22.11	68600
2006-07-12	22.07	22.10	20.81	21.00	97100
2006-07-13	20.90	20.90	20.28	20.34	51100
2006-07-14	20.30	20.45	19.86	20.23	106000
2006-07-17	20.36	20.54	20.15	20.33	88300
2006-07-18	20.50	20.66	19.75	20.05	148800
2006-07-19	20.04	21.38	19.84	21.29	30400
2006-07-20	21.45	21.49	19.90	19.95	51000
2006-07-21	19.95	20.18	19.75	19.90	49000
2006-07-24	19.85	20.50	19.84	20.25	104100
2006-07-25	20.23	20.65	19.76	20.50	46800
2006-07-26	20.35	20.56	19.90	20.06	52700
2006-07-27	20.20	20.75	19.90	20.00	37100
2006-07-28	20.06	20.83	20.06	20.59	18300
2006-07-31	20.40	21.00	20.11	20.91	34900
2006-08-01	20.82	20.82	19.51	19.86	113200
2006-08-02	19.86	20.74	19.86	20.48	78600
2006-08-03	21.10	22.59	20.58	22.54	75600
2006-08-04	22.70	22.70	20.79	21.40	55400
2006-08-07	21.35	22.14	20.99	21.85	78500
2006-08-08	21.89	22.76	21.51	21.55	170100
2006-08-09	21.50	22.25	21.30	21.96	237100
2006-08-10	22.00	22.70	21.52	22.40	473300
2006-08-11	22.06	24.43	22.06	23.76	384500
2006-08-14	23.97	24.65	23.74	24.03	136700
2006-08-15	24.25	24.70	23.99	24.60	135100
2006-08-16	24.60	24.73	24.29	24.73	93800
2006-08-17	25.50	26.27	25.10	25.34	200600
2006-08-18	25.25	25.50	24.85	25.45	132700
2006-08-21	25.45	25.48	24.75	25.04	76900
2006-08-22	25.00	25.40	24.80	25.20	106600
2006-08-23	25.40	25.70	24.83	24.91	101800
2006-08-24	25.00	25.00	24.44	24.59	82200
2006-08-25	24.60	25.20	24.50	24.95	60000
2006-08-28	25.07	25.19	24.91	24.95	62700
2006-08-29	24.99	25.58	24.83	25.30	57100
2006-08-30	25.45	26.55	25.41	26.35	331600
2006-08-31	26.45	26.51	26.11	26.38	188800
2006-09-01	26.38	26.38	24.74	25.00	136100
2006-09-05	25.40	25.58	25.07	25.56	69500
2006-09-06	25.40	25.74	24.62	24.88	82400
2006-09-07	24.80	24.95	23.77	23.85	85500
2006-09-08	23.98	24.45	23.80	24.45	49100
2006-09-11	24.20	24.20	23.48	23.83	49600
2006-09-12	23.90	24.66	23.81	24.26	50500
2006-09-13	24.35	24.57	24.35	24.50	51500
2006-09-14	24.55	24.80	24.44	24.77	99800
2006-09-15	24.25	24.75	24.15	24.25	143400
2006-09-18	24.25	24.61	24.14	24.43	40000
2006-09-19	24.50	24.59	23.42	24.00	79900
2006-09-20	24.15	24.60	24.00	24.41	41200
2006-09-21	24.55	24.93	24.08	24.20	54900
2006-09-22	24.05	24.90	23.04	23.17	78700
2006-09-25	23.10	24.45	23.08	24.15	62800
2006-09-26	24.05	25.29	24.05	24.98	80800
2006-09-27	24.80	25.20	24.42	24.74	39900
2006-09-28	24.80	25.20	24.56	24.85	58100
2006-09-29	24.95	25.30	24.55	24.56	91600
2006-10-02	24.70	25.04	24.03	24.42	50200
2006-10-03	24.40	25.09	24.25	24.65	51300
2006-10-04	24.65	25.50	24.65	25.17	109800
2006-10-05	25.25	25.97	25.25	25.94	57900
2006-10-06	25.93	25.93	24.80	25.03	75100
2006-10-09	25.04	25.50	24.88	25.22	43400
2006-10-10	25.35	25.60	25.05	25.39	39700
2006-10-11	25.38	25.88	24.85	25.24	57300
2006-10-12	25.40	25.82	25.20	25.73	65000
2006-10-13	25.80	26.24	25.61	26.18	41400
2006-10-16	26.30	26.83	26.30	26.70	44800
2006-10-17	26.70	27.00	26.14	27.00	60800
2006-10-18	27.10	27.81	26.47	26.74	111200
2006-10-19	26.72	27.55	26.71	27.45	69200
2006-10-20	27.50	27.54	26.54	26.90	123600
2006-10-23	26.68	27.24	26.59	26.85	63500
2006-10-24	26.85	27.00	26.72	26.96	47000
2006-10-25	26.75	27.00	26.35	26.79	56300
2006-10-26	27.00	27.00	26.71	27.00	60400
2006-10-27	27.00	27.00	26.38	26.74	44600
2006-10-30	26.74	27.00	26.58	27.00	67500
2006-10-31	27.00	27.33	26.90	27.30	195500
2006-11-01	27.40	27.98	27.25	27.44	183900
2006-11-02	27.50	27.50	24.55	26.50	149400
2006-11-03	26.60	26.60	24.17	24.27	217600
2006-11-06	24.45	24.70	23.51	24.01	268300
2006-11-07	24.01	24.50	23.51	23.76	147000
2006-11-08	23.90	24.97	23.81	24.75	90600
2006-11-09	24.90	24.90	23.83	23.95	135000
2006-11-10	23.95	24.62	23.85	24.20	63900
2006-11-13	24.21	24.62	24.09	24.21	241800
2006-11-14	24.22	25.26	24.22	25.25	67300
2006-11-15	25.17	25.17	24.62	24.67	58800
2006-11-16	24.76	24.93	24.38	24.46	71100
2006-11-17	24.50	24.50	24.24	24.38	63000
2006-11-20	24.45	24.74	24.20	24.65	42300
2006-11-21	24.62	24.73	24.30	24.58	59500
2006-11-22	24.65	24.73	24.36	24.45	39900
2006-11-24	24.30	24.73	24.25	24.69	10800
2006-11-27	24.70	24.70	23.25	23.50	106500
2006-11-28	23.35	23.75	23.35	23.70	114500
2006-11-29	23.90	24.20	23.01	23.13	319500
2006-11-30	23.10	23.86	23.10	23.64	140800
2006-12-01	23.65	23.65	22.79	22.99	175300
2006-12-04	23.12	24.70	23.12	24.66	105900
2006-12-05	24.80	24.94	24.55	24.68	52300
2006-12-06	24.62	25.82	24.62	25.41	72900
2006-12-07	25.45	25.50	24.76	25.20	44700
2006-12-08	25.00	25.49	24.78	25.32	38700
2006-12-11	25.15	25.42	24.89	25.08	41300
2006-12-12	25.08	25.44	24.22	24.52	41300
2006-12-13	24.77	25.12	24.38	24.95	51600
2006-12-14	25.00	25.30	24.72	24.74	39400
2006-12-15	24.74	25.09	24.28	24.87	90700
2006-12-18	24.88	25.00	24.31	24.50	70700
2006-12-19	24.40	24.52	24.01	24.32	73000
2006-12-20	24.33	25.06	24.20	24.65	31900
2006-12-21	24.70	25.20	24.35	24.58	25200
2006-12-22	24.60	24.62	24.02	24.21	15700
2006-12-26	24.10	25.32	23.90	24.94	44000
2006-12-27	25.00	25.58	25.00	25.15	48300
2006-12-28	25.05	25.25	24.80	24.80	41600
2006-12-29	24.70	24.94	24.38	24.38	29400
2007-01-03	24.50	24.99	24.11	24.36	48200
2007-01-04	24.37	24.60	24.10	24.55	27100
2007-01-05	24.40	24.44	24.13	24.39	48500
2007-01-08	24.35	24.35	23.50	24.22	37400
2007-01-09	24.25	24.36	23.87	23.98	33100
2007-01-10	23.89	24.04	23.29	23.42	37200
2007-01-11	23.50	24.26	23.50	24.00	72900
2007-01-12	23.90	24.41	23.72	23.83	118400
2007-01-16	24.00	24.95	24.00	24.58	46200
2007-01-17	24.70	24.88	24.38	24.41	38400
2007-01-18	24.55	24.57	24.25	24.50	53200
2007-01-19	24.51	24.90	24.30	24.54	37100
2007-01-22	24.30	24.69	23.81	24.62	64500
2007-01-23	24.75	25.67	24.53	25.48	88500
2007-01-24	25.60	25.88	25.51	25.74	53200
2007-01-25	26.00	26.44	25.65	25.93	84900
2007-01-26	25.94	26.42	25.60	26.37	153100
2007-01-29	26.40	26.97	26.30	26.73	74700
2007-01-30	26.80	26.80	26.56	26.69	55600
2007-01-31	26.70	27.59	26.55	27.35	77900
2007-02-01	27.45	27.79	27.40	27.64	52800
2007-02-02	27.75	27.75	27.25	27.38	89600
2007-02-05	27.38	27.40	26.90	26.99	60500
2007-02-06	27.10	27.21	26.72	26.82	115800
2007-02-07	26.90	27.51	26.86	27.38	63900
2007-02-08	27.39	27.50	26.85	26.87	39600
2007-02-09	26.81	27.23	26.19	26.38	54700
2007-02-12	26.30	26.81	26.06	26.76	99200
2007-02-13	27.01	27.08	26.03	26.26	43100
2007-02-14	26.20	26.82	25.78	25.90	69729
2007-02-15	26.25	27.49	26.10	27.23	226100
2007-02-16	27.24	27.24	26.64	27.13	85300
2007-02-20	26.95	26.95	24.91	25.20	512500
2007-02-21	25.16	25.45	25.00	25.20	246000
2007-02-22	25.26	25.32	24.85	25.25	206200
2007-02-23	25.35	25.36	24.75	24.82	99100
2007-02-26	24.99	25.02	24.52	24.75	94095
2007-02-27	24.60	24.62	23.00	23.20	108200
2007-02-28	23.15	23.85	22.58	23.42	84600
2007-03-01	23.00	23.27	22.64	23.21	90000
2007-03-02	23.00	23.32	22.63	22.83	91700
2007-03-05	22.65	22.85	22.11	22.36	96200
2007-03-06	22.55	23.04	22.34	22.88	93100
2007-03-07	23.00	23.37	22.75	23.24	150000
2007-03-08	23.96	24.30	23.19	23.20	82700
2007-03-09	23.35	24.01	23.24	23.99	72300
2007-03-12	23.99	24.47	23.80	24.47	85100
2007-03-13	24.50	24.98	24.20	24.65	297800
2007-03-14	24.70	25.42	24.49	25.09	136600
2007-03-15	25.13	25.69	25.13	25.63	126700
2007-03-16	25.69	26.10	25.53	26.00	193100
2007-03-19	26.01	26.71	25.96	26.11	134500
2007-03-20	26.00	26.38	25.60	26.38	64200
2007-03-21	26.25	26.69	25.65	26.55	63600
2007-03-22	26.60	26.65	26.02	26.24	72800
2007-03-23	26.24	26.49	26.05	26.46	27600
2007-03-26	26.46	26.46	25.64	25.85	91600
2007-03-27	25.84	25.84	25.54	25.70	51100
2007-03-28	23.53	25.50	23.53	25.05	114500
2007-03-29	25.25	25.25	24.61	24.90	54000
2007-03-30	25.00	25.49	24.89	25.36	95300
2007-04-02	25.40	25.40	24.47	25.07	40600
2007-04-03	25.12	25.35	24.74	25.17	83100
2007-04-04	25.17	25.17	24.75	25.02	27200
2007-04-05	25.09	25.48	25.03	25.40	48200
2007-04-09	25.50	25.61	25.00	25.55	128500
2007-04-10	25.57	25.81	25.47	25.81	26800
2007-04-11	25.81	25.81	25.22	25.64	50300
2007-04-12	25.56	26.08	25.34	26.02	41500
2007-04-13	26.08	26.43	25.96	26.40	21900
2007-04-16	26.55	27.24	26.45	27.15	87500
2007-04-17	27.20	27.30	26.89	27.30	267800
2007-04-18	27.29	27.47	27.00	27.09	218300
2007-04-19	27.00	27.72	26.67	27.13	233300
2007-04-20	27.20	27.29	26.95	27.28	222700
2007-04-23	27.15	27.71	27.08	27.58	283000
2007-04-24	27.66	28.42	27.60	28.20	224800
2007-04-25	28.30	28.96	28.20	28.75	206600
2007-04-26	28.71	28.72	27.49	27.74	143700
2007-04-27	27.75	28.23	27.67	28.04	60900
2007-04-30	28.10	28.37	27.28	27.45	114200
2007-05-01	27.53	27.53	26.55	27.13	62800
2007-05-02	27.17	27.95	26.93	27.95	43004
2007-05-03	29.10	29.57	28.36	29.43	126604
2007-05-04	29.50	29.50	28.67	29.07	110200
2007-05-07	29.10	29.45	28.97	29.41	127100
2007-05-08	29.25	29.25	28.85	29.04	104600
2007-05-09	29.04	29.53	28.84	29.47	58400
2007-05-10	29.25	29.36	28.43	28.45	65500
2007-05-11	28.30	29.23	28.23	28.99	157900
2007-05-14	29.15	29.46	28.80	29.12	94250
2007-05-15	29.20	29.41	28.61	28.63	57000
2007-05-16	28.80	29.12	28.46	29.11	90300
2007-05-17	29.09	29.10	28.32	28.37	81900
2007-05-18	28.77	28.77	27.86	27.99	149700
2007-05-21	27.99	28.67	27.92	28.00	152300
2007-05-22	28.00	29.08	27.92	28.93	71400
2007-05-23	28.95	29.00	28.15	28.21	61800
2007-05-24	28.21	28.82	27.90	28.00	75800
2007-05-25	28.17	28.48	27.88	28.38	94300
2007-05-29	28.56	29.07	28.53	28.90	53700
2007-05-30	29.00	29.21	28.87	29.18	60700
2007-05-31	29.45	29.88	29.26	29.85	94200
2007-06-01	29.77	30.84	29.77	30.80	103500
2007-06-04	30.80	30.96	30.47	30.96	76100
2007-06-05	30.96	30.96	30.09	30.20	121400
2007-06-06	30.00	30.00	28.87	29.24	62300
2007-06-07	29.25	29.32	28.22	28.65	47700
2007-06-08	28.60	29.59	28.50	29.53	33300
2007-06-11	29.49	29.49	28.91	29.38	47600
2007-06-12	29.26	29.26	28.39	28.47	77000
2007-06-13	28.47	29.15	28.45	29.09	56600
2007-06-14	29.16	29.59	29.11	29.44	81500
2007-06-15	30.00	30.03	29.55	29.97	105200
2007-06-18	30.11	30.38	29.76	30.37	102600
2007-06-19	30.36	30.81	30.22	30.80	73100
2007-06-20	30.99	31.70	30.52	30.59	130800
2007-06-21	30.45	30.46	29.56	30.03	93000
2007-06-22	30.02	30.13	29.83	30.08	127800
2007-06-25	30.08	30.20	29.33	29.44	113700
2007-06-26	28.75	29.47	28.65	29.24	269700
2007-06-27	29.15	29.85	29.00	29.84	66100
2007-06-28	29.79	31.32	29.69	31.09	105800
2007-06-29	31.30	31.62	31.11	31.20	67900
2007-07-02	31.40	31.58	31.06	31.20	69800
2007-07-03	31.34	31.34	30.87	30.99	83300
2007-07-05	31.08	31.08	30.63	30.98	56500
2007-07-06	30.98	31.02	30.63	31.02	103400
2007-07-09	30.98	31.13	30.73	31.03	94300
2007-07-10	30.85	30.89	30.12	30.31	174200
2007-07-11	30.25	30.62	30.10	30.52	67800
2007-07-12	30.80	30.80	30.40	30.76	62800
2007-07-13	30.85	30.85	30.56	30.73	55100
2007-07-16	30.73	30.97	30.33	30.38	70800
2007-07-17	30.23	30.59	30.09	30.17	47000
2007-07-18	30.00	30.38	29.53	30.20	51500
2007-07-19	30.34	30.81	30.34	30.81	39600
2007-07-20	30.74	30.80	29.55	29.75	76800
2007-07-23	29.76	29.96	28.92	28.95	110400
2007-07-24	28.50	28.65	27.56	27.66	106300
2007-07-25	27.75	28.84	27.75	28.79	119500
2007-07-26	27.50	27.75	26.00	27.14	260800
2007-07-27	26.90	27.67	26.90	27.00	146600
2007-07-30	27.10	27.10	26.13	26.59	84200
2007-07-31	26.85	27.22	26.65	26.95	90400
2007-08-01	26.30	26.90	26.10	26.89	130700
2007-08-02	26.88	27.31	26.73	27.16	83300
2007-08-03	27.04	27.38	26.27	26.34	106200
2007-08-06	26.40	26.43	25.53	26.27	97200
2007-08-07	25.70	26.50	25.60	26.09	134100
2007-08-08	26.40	29.61	26.30	26.99	294300
2007-08-09	26.40	27.83	26.32	27.55	125500
2007-08-10	27.50	30.14	27.50	29.33	328600
2007-08-13	29.65	30.04	27.84	28.01	215100
2007-08-14	28.00	28.85	27.59	27.59	67900
2007-08-15	27.60	29.29	27.34	27.41	86900
2007-08-16	27.45	29.49	27.45	29.15	154200
2007-08-17	30.00	30.24	28.28	29.41	126100
2007-08-20	29.45	29.66	28.54	29.31	61500
2007-08-21	29.30	29.42	28.76	28.86	33200
2007-08-22	29.08	29.45	28.78	28.83	42500
2007-08-23	29.13	29.28	28.48	28.53	33200
2007-08-24	28.49	29.50	28.49	29.12	57000
2007-08-27	29.14	29.83	29.08	29.42	52500
2007-08-28	29.30	29.30	27.59	27.62	47700
2007-08-29	27.72	28.74	27.70	28.74	96300
2007-08-30	28.50	29.22	28.13	28.57	106000
2007-08-31	28.88	28.88	28.22	28.50	29000
2007-09-04	28.33	29.17	27.87	29.17	89100
2007-09-05	29.00	29.00	28.04	28.20	99100
2007-09-06	28.19	28.19	27.75	27.88	112200
2007-09-07	27.45	27.45	26.29	26.37	63100
2007-09-10	26.40	26.50	25.06	26.08	82700
2007-09-11	26.17	26.97	26.03	26.92	53200
2007-09-12	26.78	26.90	25.52	25.55	40800
2007-09-13	25.70	26.67	25.45	26.04	47900
2007-09-14	25.84	26.78	25.74	26.78	77500
2007-09-17	26.76	27.18	26.50	26.82	55700
2007-09-18	26.91	29.21	26.74	29.18	70400
2007-09-19	29.52	29.63	28.87	29.46	76200
2007-09-20	29.37	29.99	28.31	29.13	72900
2007-09-21	29.41	29.50	29.13	29.43	81100
2007-09-24	29.08	29.50	28.57	28.80	52700
2007-09-25	28.65	29.03	28.02	28.10	156000
2007-09-26	28.30	29.49	28.07	29.42	93600
2007-09-27	29.49	29.49	28.66	28.79	76300
2007-09-28	28.81	29.49	28.00	28.00	62500
2007-10-01	27.89	29.09	27.89	28.85	93300
2007-10-02	28.83	29.14	28.81	29.00	49800
2007-10-03	28.80	28.80	27.92	28.02	34100
2007-10-04	28.02	28.72	27.83	28.57	41600
2007-10-05	28.92	29.49	28.80	29.38	46400
2007-10-08	29.26	29.34	28.25	28.70	60700
2007-10-09	28.80	29.27	28.72	29.15	47600
2007-10-10	29.14	29.16	28.77	29.09	34800
2007-10-11	29.00	29.19	28.33	28.65	43000
2007-10-12	28.59	28.65	28.38	28.65	33900
2007-10-15	28.56	28.61	27.94	28.47	49700
2007-10-16	28.37	29.10	28.37	28.71	26000
2007-10-17	29.04	29.10	27.79	28.32	44700
2007-10-18	28.21	28.79	28.15	28.58	32400
2007-10-19	28.53	28.53	27.01	27.19	77800
2007-10-22	26.85	28.09	26.85	27.90	40900
2007-10-23	27.94	28.31	26.85	28.23	66900
2007-10-24	28.24	28.24	27.40	28.10	53600
2007-10-25	29.70	31.16	29.58	30.04	192900
2007-10-26	30.25	32.09	30.23	32.01	186200
2007-10-29	31.98	33.76	31.79	33.32	160600
2007-10-30	32.49	32.85	30.81	30.95	95900
2007-10-31	31.10	32.50	31.03	32.47	66800
2007-11-01	32.14	32.14	29.22	30.35	170500
2007-11-02	30.66	30.72	29.57	30.46	70800
2007-11-05	30.43	30.43	29.35	29.93	42430
2007-11-06	29.76	30.22	29.20	30.01	70700
2007-11-07	29.26	30.15	29.26	29.85	94501
2007-11-08	30.06	31.11	30.00	30.93	62026
2007-11-09	30.53	30.88	30.27	30.51	57900
2007-11-12	30.54	32.05	30.31	30.88	127050
2007-11-13	31.36	31.49	30.17	31.45	56000
2007-11-14	31.70	31.86	31.20	31.82	63500
2007-11-15	31.62	31.75	29.90	30.56	43800
2007-11-16	30.56	31.51	29.56	30.60	99700
2007-11-19	30.15	30.15	28.81	29.35	75400
2007-11-20	29.34	30.98	28.17	29.35	84400
2007-11-21	29.32	29.75	28.56	28.69	32200
2007-11-23	28.78	30.16	28.56	29.77	36300
2007-11-26	29.76	29.76	28.18	28.24	62500
2007-11-27	28.27	29.22	28.09	28.25	41500
2007-11-28	28.50	30.18	28.50	29.99	92005
2007-11-29	29.99	30.48	29.21	29.25	71800
2007-11-30	29.75	31.00	29.34	29.46	85500
2007-12-03	29.69	31.03	29.21	29.21	86900
2007-12-04	28.81	29.44	28.55	28.59	70300
2007-12-05	29.00	29.72	28.55	29.37	44900
2007-12-06	29.37	30.90	29.37	30.90	79105
2007-12-07	30.90	30.90	29.98	30.34	74247
2007-12-10	30.51	31.15	30.35	30.97	65900
2007-12-11	31.18	31.32	29.62	29.74	91300
2007-12-12	30.41	31.14	30.41	30.99	116230
2007-12-13	30.58	30.90	29.90	30.80	74900
2007-12-14	30.77	31.21	29.86	30.05	75150
2007-12-17	29.75	30.46	29.54	29.57	53400
2007-12-18	29.87	31.10	28.92	31.00	106200
2007-12-19	31.00	31.26	30.48	30.81	57600
2007-12-20	31.01	31.19	29.99	30.98	58300
2007-12-21	31.46	31.50	30.87	31.12	167900
2007-12-24	31.40	31.80	31.32	31.49	56400
2007-12-26	31.10	31.85	31.10	31.64	64200
2007-12-27	31.49	31.50	30.90	30.90	57600
2007-12-28	31.20	31.50	30.82	31.22	64600
2007-12-31	31.02	31.02	29.50	29.67	54800
2008-01-02	29.55	29.97	28.60	29.37	98100
2008-01-03	29.37	29.46	29.16	29.20	48000
2008-01-04	28.75	29.47	28.44	28.65	88600
2008-01-07	28.80	29.46	28.51	28.92	77900
2008-01-08	29.00	29.06	26.63	26.76	85700
2008-01-09	26.65	27.24	25.88	27.24	128800
2008-01-10	27.00	28.55	26.82	27.97	73500
2008-01-11	27.80	28.03	26.78	26.82	65300
2008-01-14	27.00	27.08	26.43	26.85	27700
2008-01-15	26.45	26.55	25.14	25.35	72673
2008-01-16	25.26	26.32	24.68	25.37	82900
2008-01-17	25.14	25.25	24.05	24.05	69100
2008-01-18	23.91	24.66	23.17	24.59	86593
2008-01-22	23.80	26.23	23.80	25.58	86500
2008-01-23	24.98	27.25	24.98	27.09	128280
2008-01-24	27.32	27.32	25.60	26.20	260462
2008-01-25	26.60	26.60	25.20	25.49	56600
2008-01-28	25.49	27.05	25.27	26.79	68385
2008-01-29	26.95	26.95	25.68	25.78	62700
2008-01-30	25.78	26.33	25.31	25.36	73000
2008-01-31	24.86	26.64	24.69	26.43	75374
2008-02-01	26.59	27.67	26.33	27.57	59100
2008-02-04	27.44	27.44	25.70	26.39	85700
2008-02-05	25.94	26.48	25.57	25.66	85700
2008-02-06	25.88	27.09	25.67	26.08	65400
2008-02-07	25.98	26.74	25.60	26.36	54700
2008-02-08	26.24	26.46	25.50	25.68	55400
2008-02-11	25.68	27.55	25.44	26.64	106200
2008-02-12	26.83	27.20	26.20	26.73	89400
2008-02-13	27.16	29.11	26.99	28.58	55000
2008-02-14	28.95	29.52	27.07	27.22	125400
2008-02-15	26.99	26.99	25.13	25.46	217400
2008-02-19	25.78	26.67	25.11	25.58	142335
2008-02-20	25.45	26.60	25.10	26.40	83173
2008-02-21	26.64	27.10	25.95	25.98	80600
2008-02-22	25.98	26.40	25.30	25.97	294600
2008-02-25	25.75	26.23	25.50	25.98	249859
2008-02-26	25.84	27.86	25.69	27.12	261400
2008-02-27	26.81	27.40	26.51	26.78	160900
2008-02-28	26.61	26.99	25.99	26.48	130000
2008-02-29	26.11	26.24	25.10	25.10	165500
2008-03-03	25.07	25.40	24.12	24.74	186300
2008-03-04	24.38	24.96	23.96	24.61	216900
2008-03-05	25.22	25.22	24.41	24.65	157100
2008-03-06	24.56	24.76	24.05	24.15	269200
2008-03-07	24.01	26.08	24.01	25.67	127700
2008-03-10	25.96	26.32	24.71	25.83	208200
2008-03-11	26.30	28.22	26.30	28.16	209000
2008-03-12	28.24	29.35	27.73	29.07	192100
2008-03-13	28.58	29.49	28.43	28.99	255300
2008-03-14	29.00	29.02	27.63	28.49	210500
2008-03-17	27.35	28.84	27.33	28.17	247200
2008-03-18	28.47	30.50	28.47	30.48	181932
2008-03-19	30.43	30.61	28.69	28.69	102450
2008-03-20	28.80	29.80	28.80	29.76	227200
2008-03-24	30.43	30.87	29.55	30.74	105800
2008-03-25	30.74	30.77	30.13	30.46	80300
2008-03-26	30.24	30.44	29.91	30.24	142600
2008-03-27	30.39	30.47	29.43	30.00	91201
2008-03-28	30.01	30.38	29.87	30.16	82400
2008-03-31	30.20	30.53	29.38	29.38	101800
2008-04-01	30.01	30.05	29.62	29.83	164152
2008-04-02	29.80	30.00	29.68	29.87	103100
2008-04-03	29.71	29.81	29.05	29.07	87200
2008-04-04	29.14	29.37	28.61	29.04	78000
2008-04-07	29.30	29.30	28.80	28.96	138700
2008-04-08	28.67	29.35	28.57	28.88	127000
2008-04-09	28.88	29.15	27.52	27.86	81819
2008-04-10	27.52	28.41	27.52	28.23	74900
2008-04-11	28.31	28.31	27.01	27.18	96800
2008-04-14	27.20	27.61	26.70	27.00	46680
2008-04-15	27.13	27.54	26.98	27.54	68370
2008-04-16	27.88	28.36	27.54	28.36	107602
2008-04-17	28.32	28.32	27.25	27.58	31080
2008-04-18	28.04	28.26	27.65	27.90	74262
2008-04-21	27.73	28.73	27.73	28.55	75537
2008-04-22	28.01	28.82	27.85	28.56	103524
2008-04-23	28.75	28.75	27.68	28.05	69200
2008-04-24	28.31	28.31	26.34	26.40	237635
2008-04-25	26.56	26.71	25.38	25.80	304315
2008-04-28	25.80	25.80	24.75	25.21	172181
2008-04-29	25.37	25.76	24.61	25.59	162761
2008-04-30	25.83	27.04	25.57	26.08	118850
2008-05-01	25.94	26.73	25.81	26.46	112663
2008-05-02	26.41	26.96	26.35	26.52	87874
2008-05-05	25.94	27.05	25.94	26.94	110656
2008-05-06	26.86	27.81	26.64	27.47	87429
2008-05-07	27.55	28.13	27.18	27.22	93276
2008-05-08	27.15	27.70	27.15	27.39	54421
2008-05-09	26.94	27.88	26.77	27.60	35772
2008-05-12	27.60	28.92	27.28	28.57	49122
2008-05-13	28.57	28.71	27.83	28.35	50463
2008-05-14	28.35	28.77	27.88	27.89	39793
2008-05-15	27.69	28.38	27.51	28.20	41201
2008-05-16	28.20	28.46	26.70	28.22	85994
2008-05-19	28.27	28.27	27.38	27.49	55954
2008-05-20	27.49	27.99	27.18	27.50	47372
2008-05-21	27.47	27.92	26.48	26.85	46784
2008-05-22	26.52	27.25	26.52	26.85	51090
2008-05-23	26.75	26.77	26.07	26.55	41553
2008-05-27	26.60	27.04	26.15	26.73	72825
2008-05-28	26.66	26.78	26.21	26.65	30573
2008-05-29	26.40	27.61	26.39	27.03	59311
2008-05-30	27.00	27.11	26.55	26.73	43835
2008-06-02	26.54	26.71	26.05	26.65	125373
2008-06-03	26.79	27.32	26.23	26.67	95167
2008-06-04	26.60	27.85	26.42	27.39	62598
2008-06-05	27.42	28.12	27.42	27.94	91849
2008-06-06	27.70	27.86	26.45	26.47	42100
2008-06-09	26.41	26.71	25.88	26.42	81501
2008-06-10	26.17	26.51	25.98	26.18	84831
2008-06-11	26.02	26.05	25.43	25.61	72534
2008-06-12	25.91	26.35	25.43	25.43	29853
2008-06-13	25.55	26.19	25.55	25.89	36554
2008-06-16	25.70	25.70	24.85	25.15	34168
2008-06-17	25.32	25.32	24.55	24.89	39940
2008-06-18	24.85	24.98	24.35	24.83	28331
2008-06-19	24.83	25.35	24.73	25.11	52087
2008-06-20	24.91	24.91	24.11	24.55	85138
2008-06-23	24.65	24.65	24.00	24.25	49109
2008-06-24	23.95	23.95	22.66	22.83	72626
2008-06-25	23.04	24.09	22.74	23.93	103138
2008-06-26	23.75	23.85	22.89	23.23	77160
2008-06-27	23.13	23.35	22.29	22.29	307197
2008-06-30	22.32	23.05	22.21	22.60	144597
2008-07-01	22.40	22.89	22.40	22.67	88723
2008-07-02	22.58	22.64	21.36	21.59	128634
2008-07-03	21.60	22.90	21.60	22.13	46958
2008-07-07	22.30	22.42	21.76	21.90	103260
2008-07-08	21.99	23.37	21.92	23.37	87765
2008-07-09	23.37	23.51	22.32	22.45	61833
2008-07-10	22.33	22.82	22.14	22.60	63635
2008-07-11	22.35	23.30	22.25	23.11	59750
2008-07-14	23.15	23.50	22.49	23.31	77720
2008-07-15	23.14	24.08	22.91	23.30	63652
2008-07-16	23.31	23.42	22.89	23.30	98954
2008-07-17	23.46	24.06	22.98	23.20	66363
2008-07-18	23.18	23.28	22.82	22.97	44103
2008-07-21	23.05	23.09	22.70	22.70	68573
2008-07-22	22.54	23.03	22.45	23.00	84872
2008-07-23	22.92	23.00	22.25	22.50	82953
2008-07-24	20.30	21.85	17.87	21.27	424939
2008-07-25	21.61	22.58	21.34	21.73	214333
2008-07-28	21.62	22.63	21.60	21.86	147193
2008-07-29	21.82	22.25	21.64	21.85	186572
2008-07-30	21.95	22.25	21.75	21.95	116417
2008-07-31	21.55	22.01	21.31	21.39	114935
2008-08-01	21.40	21.85	20.65	21.45	105296
2008-08-04	21.35	21.53	20.18	20.19	160569
2008-08-05	20.51	21.35	20.51	21.11	147344
2008-08-06	21.08	21.31	20.62	21.10	116408
2008-08-07	20.92	21.83	20.64	21.18	95513
2008-08-08	21.16	23.42	21.16	23.28	93038
2008-08-11	23.19	24.84	22.60	24.48	136099
2008-08-12	24.36	24.74	24.06	24.54	77676
2008-08-13	24.52	25.38	24.42	25.05	100893
2008-08-14	24.85	25.75	24.83	25.04	68987
2008-08-15	25.41	25.67	24.00	24.50	79278
2008-08-18	24.53	24.53	23.50	23.70	43034
2008-08-19	23.48	23.48	23.05	23.28	128193
2008-08-20	23.28	24.21	23.14	24.16	98225
2008-08-21	23.95	24.50	23.45	23.93	70089
2008-08-22	24.08	24.69	24.08	24.49	52100
2008-08-25	24.44	24.55	23.39	23.87	71164
2008-08-26	23.87	24.57	23.87	24.47	66967
2008-08-27	24.44	24.75	24.30	24.61	48680
2008-08-28	24.61	24.75	24.19	24.30	56546
2008-08-29	24.20	24.20	23.41	23.45	55236
2008-09-02	23.75	24.08	23.21	23.47	103243
2008-09-03	23.52	24.11	22.98	24.07	82200
2008-09-04	23.77	23.80	23.03	23.18	80995
2008-09-05	23.08	24.11	23.05	24.02	72200
2008-09-08	24.95	24.95	24.40	24.72	67589
2008-09-09	24.78	25.25	23.58	23.58	78756
2008-09-10	23.94	24.48	23.26	24.33	89346
2008-09-11	24.18	24.29	23.36	23.95	68000
2008-09-12	23.74	24.89	23.74	24.67	88218
2008-09-15	24.14	24.63	23.67	23.67	61365
2008-09-16	23.47	24.57	23.20	24.57	91540
2008-09-17	24.07	24.07	22.32	23.01	138192
2008-09-18	23.48	24.21	22.01	24.12	211481
2008-09-19	26.00	26.08	24.12	25.15	265364
2008-09-22	24.96	25.63	24.50	24.88	49455
2008-09-23	25.20	25.55	24.50	24.52	77928
2008-09-24	24.62	24.74	24.23	24.50	78783
2008-09-25	24.65	25.14	24.37	24.50	55138
2008-09-26	24.01	24.44	23.68	24.34	154729
2008-09-29	23.86	23.86	22.02	22.02	91720
2008-09-30	22.38	22.99	21.28	22.77	58625
2008-10-01	22.63	22.63	21.60	21.80	28200
2008-10-02	21.53	21.53	20.23	20.28	62007
2008-10-03	20.48	20.87	19.39	19.40	43617
2008-10-06	19.00	20.24	18.53	19.98	87392
2008-10-07	20.33	20.33	18.92	18.95	117476
2008-10-08	18.31	19.58	18.31	18.96	200432
2008-10-09	19.10	19.10	17.00	17.04	87880
2008-10-10	16.16	16.56	14.66	16.00	248917
2008-10-13	16.55	17.36	15.86	17.35	133565
2008-10-14	17.81	17.84	15.85	16.60	92652
2008-10-15	16.69	16.82	15.10	15.10	73367
2008-10-16	15.16	15.77	14.47	15.20	164755
2008-10-17	14.62	16.11	14.61	15.71	167690
2008-10-20	15.80	16.39	15.49	16.37	60579
2008-10-21	15.97	16.35	15.68	15.69	91982
2008-10-22	15.36	15.89	14.59	15.03	58434
2008-10-23	15.70	16.24	13.68	14.04	165740
2008-10-24	12.57	14.41	12.44	14.22	122567
2008-10-27	14.08	14.69	13.45	13.47	109925
2008-10-28	13.73	14.78	13.45	14.74	139588
2008-10-29	14.92	15.57	14.40	14.41	145271
2008-10-30	14.78	16.70	14.78	16.00	122811
2008-10-31	16.01	17.63	15.87	16.44	157818
2008-11-03	16.24	17.07	15.24	15.34	257847
2008-11-04	15.72	16.33	15.25	15.95	192978
2008-11-05	15.75	15.75	15.25	15.33	106395
2008-11-06	15.23	16.00	15.13	15.64	157285
2008-11-07	15.80	16.13	15.52	15.98	111040
2008-11-10	16.40	16.40	15.59	15.82	79344
2008-11-11	15.70	16.00	15.21	15.30	111135
2008-11-12	15.06	15.36	14.59	14.72	84054
2008-11-13	14.80	15.64	14.34	15.58	232944
2008-11-14	15.29	15.86	14.70	14.70	100400
2008-11-17	14.58	15.07	14.41	14.50	98461
2008-11-18	14.50	15.27	13.61	14.02	174501
2008-11-19	14.02	14.78	13.80	13.81	78383
2008-11-20	13.72	13.98	12.38	12.45	64918
2008-11-21	12.68	14.00	11.91	13.89	80316
2008-11-24	14.10	14.57	13.75	13.97	95107
2008-11-25	14.30	14.40	13.54	14.36	76589
2008-11-26	13.86	15.05	13.77	15.00	112317
2008-11-28	14.84	15.09	14.63	14.98	41800
2008-12-01	14.50	14.50	12.86	12.89	103446
2008-12-02	13.29	13.60	12.67	13.57	82248
2008-12-03	13.16	14.38	12.97	13.95	84806
2008-12-04	13.74	14.48	12.69	13.14	69138
2008-12-05	12.92	13.02	12.36	12.60	154417
2008-12-08	12.80	13.18	12.66	13.00	126622
2008-12-09	12.89	14.21	12.89	13.77	99620
2008-12-10	13.88	14.59	13.74	14.40	40939
2008-12-11	14.10	14.50	12.92	13.35	60498
2008-12-12	13.15	13.41	12.81	13.11	115538
2008-12-15	13.15	13.29	12.03	12.28	52162
2008-12-16	12.54	13.42	12.40	12.95	100054
2008-12-17	12.82	13.61	12.78	13.23	102216
2008-12-18	13.26	14.00	13.02	13.85	86089
2008-12-19	14.21	14.58	13.25	13.59	196925
2008-12-22	13.63	13.66	12.12	12.42	74854
2008-12-23	12.72	13.33	12.31	12.88	66502
2008-12-24	13.08	13.08	12.54	12.55	17306
2008-12-26	12.63	12.92	12.63	12.87	25713
2008-12-29	12.79	12.79	11.53	11.62	45407
2008-12-30	11.80	12.83	11.54	12.24	310026
2008-12-31	12.37	13.80	12.22	13.48	168995
2009-01-02	13.52	14.03	13.46	13.58	555390
2009-01-05	13.62	13.74	13.20	13.48	107853
2009-01-06	13.78	14.13	13.51	13.91	90341
2009-01-07	13.61	13.86	12.67	12.97	97613
2009-01-08	12.96	13.22	12.70	13.11	52957
2009-01-09	13.15	13.15	12.51	12.63	91256
2009-01-12	12.67	12.72	11.94	12.07	49153
2009-01-13	12.09	12.50	11.88	12.17	38765
2009-01-14	12.00	12.00	10.97	11.08	53994
2009-01-15	11.05	11.43	10.37	11.33	85412
2009-01-16	11.37	11.37	10.56	10.80	49534
2009-01-20	10.70	10.70	9.32	9.35	87066
2009-01-21	9.63	10.32	9.32	10.21	98887
2009-01-22	9.96	10.06	9.19	9.54	52329
2009-01-23	9.26	10.03	9.26	9.60	77485
2009-01-26	9.59	10.22	9.31	9.74	40495
2009-01-27	9.74	10.20	9.54	10.02	67921
2009-01-28	10.14	10.96	9.96	10.96	107488
2009-01-29	10.73	11.17	10.45	10.50	124151
2009-01-30	10.57	10.84	9.95	10.04	62861
2009-02-02	9.96	10.45	9.76	10.12	123762
2009-02-03	10.23	10.94	10.11	10.77	71096
2009-02-04	10.80	11.09	10.15	10.26	47335
2009-02-05	10.18	10.89	10.18	10.60	68645
2009-02-06	10.62	11.09	10.59	10.70	34411
2009-02-09	10.63	10.79	10.53	10.66	23989
2009-02-10	10.58	10.85	9.77	9.78	48216
2009-02-11	9.86	10.12	9.71	9.97	38997
2009-02-12	9.82	10.20	9.68	10.14	56996
2009-02-13	10.10	10.50	10.10	10.33	88764
2009-02-17	9.96	10.18	9.82	10.06	41852
2009-02-18	10.11	10.36	9.95	10.04	52750
2009-02-19	10.11	10.25	9.75	9.76	38925
2009-02-20	9.63	9.84	9.50	9.54	67689
2009-02-23	9.70	9.70	8.97	9.03	46093
2009-02-24	9.19	9.91	8.98	9.80	72378
2009-02-25	9.66	9.66	9.04	9.22	57359
2009-02-26	9.25	9.31	8.88	8.90	33906
2009-02-27	8.81	9.35	8.81	9.06	102584
2009-03-02	8.90	9.03	8.20	8.31	88619
2009-03-03	8.47	8.58	7.45	7.74	66734
2009-03-04	7.85	7.90	7.43	7.64	50598
2009-03-05	7.49	7.80	6.94	7.01	50017
2009-03-06	7.03	7.34	6.82	6.93	59429
2009-03-09	6.84	7.16	6.50	6.64	126101
2009-03-10	6.74	7.34	6.63	7.10	63284
2009-03-11	7.16	7.48	7.06	7.10	45740
2009-03-12	7.05	8.53	6.89	8.43	73236
2009-03-13	8.40	8.65	8.20	8.49	51023
2009-03-16	8.65	9.15	8.59	8.79	77995
2009-03-17	8.76	9.51	8.39	9.08	93657
2009-03-18	9.01	10.10	8.70	9.90	62436
2009-03-19	10.03	10.34	9.78	9.83	48601
2009-03-20	9.86	10.23	9.36	9.36	77945
2009-03-23	9.63	11.20	9.63	11.20	66674
2009-03-24	11.05	11.49	10.26	10.27	62253
2009-03-25	10.38	11.85	10.38	11.03	63066
2009-03-26	11.22	11.47	11.22	11.44	78353
2009-03-27	11.45	11.67	10.98	10.98	42118
2009-03-30	10.49	11.09	10.27	10.61	72123
2009-03-31	10.79	12.17	10.58	11.52	82372
2009-04-01	11.29	11.48	10.85	11.02	73250
2009-04-02	11.30	13.03	11.30	11.78	120783
2009-04-03	11.74	12.00	11.28	11.47	49942
2009-04-06	11.36	11.45	10.50	10.87	49670
2009-04-07	10.79	10.89	10.05	10.32	68596
2009-04-08	10.42	11.04	10.34	11.04	42111
2009-04-09	11.10	12.68	11.10	12.50	67062
2009-04-13	12.29	12.33	11.59	12.01	31522
2009-04-14	11.79	11.83	10.61	10.99	56020
2009-04-15	10.97	11.91	10.85	11.80	52150
2009-04-16	11.96	12.19	11.12	12.18	63729
2009-04-17	12.25	12.63	12.02	12.33	41021
2009-04-20	12.12	12.12	10.32	10.50	114839
2009-04-21	10.49	11.80	10.46	11.58	92225
2009-04-22	11.37	12.36	11.30	11.86	104354
2009-04-23	11.91	11.95	10.54	11.31	78777
2009-04-24	11.38	11.92	11.10	11.72	54039
2009-04-27	11.44	11.58	10.44	10.78	110324
2009-04-28	10.77	11.91	10.68	11.54	88355
2009-04-29	11.60	12.76	11.56	12.75	202105
2009-04-30	12.96	13.09	12.06	12.34	159481
2009-05-01	12.46	12.46	11.93	12.11	167383
2009-05-04	12.32	13.19	12.23	13.06	90255
2009-05-05	12.82	13.23	12.59	13.09	88048
2009-05-06	13.18	13.40	12.73	13.30	47975
2009-05-07	12.80	12.80	11.45	11.97	157624
2009-05-08	12.00	12.19	11.42	11.72	147526
2009-05-11	11.46	12.24	10.99	11.82	101309
2009-05-12	11.83	12.10	11.68	11.92	89656
2009-05-13	11.72	12.00	11.29	11.31	92404
2009-05-14	11.39	12.09	11.39	11.68	73127
2009-05-15	11.68	11.96	11.28	11.64	60242
2009-05-18	11.63	12.12	11.63	12.05	112502
2009-05-19	12.14	12.70	11.47	12.52	107073
2009-05-20	12.67	13.35	12.27	12.42	63577
2009-05-21	12.08	12.93	11.80	12.16	51110
2009-05-22	12.21	12.74	11.63	11.67	50238
2009-05-26	11.41	13.50	11.28	13.47	97496
2009-05-27	13.50	13.50	12.48	12.49	106772
2009-05-28	12.57	13.04	12.03	12.93	98491
2009-05-29	13.04	13.96	12.72	13.96	332680
2009-06-01	13.90	14.88	13.90	14.83	86505
2009-06-02	13.13	14.00	12.91	13.68	114372
2009-06-03	13.51	14.00	13.34	13.59	62949
2009-06-04	13.79	14.10	13.33	13.90	106062
2009-06-05	14.00	14.10	13.39	13.46	89334
2009-06-08	13.45	13.61	13.20	13.22	131932
2009-06-09	13.37	13.49	13.03	13.03	105143
2009-06-10	13.20	13.27	12.51	13.06	72164
2009-06-11	13.17	13.44	12.53	12.65	94568
2009-06-12	12.57	13.27	12.30	12.89	44145
2009-06-15	12.60	12.70	11.65	12.54	55756
2009-06-16	12.70	12.88	12.20	12.30	56005
2009-06-17	12.27	12.84	12.27	12.43	42446
2009-06-18	12.37	12.77	12.19	12.32	35890
2009-06-19	12.55	12.68	12.11	12.21	110367
2009-06-22	12.07	12.20	11.41	11.67	113026
2009-06-23	11.80	12.12	10.95	11.06	138600
2009-06-24	11.21	11.60	10.95	11.03	66712
2009-06-25	10.90	11.44	10.89	11.23	63234
2009-06-26	11.07	11.33	10.42	11.08	107640
2009-06-29	11.20	11.21	10.42	10.94	89768
2009-06-30	10.92	11.85	10.81	11.29	100760
2009-07-01	11.33	12.20	11.19	11.54	54173
2009-07-02	11.28	11.35	10.80	10.82	68144
2009-07-06	10.93	10.96	10.16	10.55	98087
2009-07-07	10.61	10.61	9.98	10.00	44710
2009-07-08	10.08	10.39	9.65	9.97	63386
2009-07-09	10.02	10.04	9.31	9.33	54917
2009-07-10	9.24	9.61	8.99	9.19	45714
2009-07-13	9.22	9.62	9.01	9.57	25279
2009-07-14	9.53	9.78	9.45	9.54	34153
2009-07-15	9.67	10.98	9.63	10.90	86074
2009-07-16	10.78	11.50	10.78	11.22	48493
2009-07-17	11.25	11.33	10.89	11.10	35644
2009-07-20	11.13	11.36	10.96	11.24	54528
2009-07-21	11.35	11.35	10.99	11.19	29345
2009-07-22	11.03	11.28	10.99	11.10	48046
2009-07-23	11.04	11.82	11.04	11.26	61252
2009-07-24	11.12	11.66	11.12	11.26	37246
2009-07-27	11.21	11.29	10.78	11.19	35528
2009-07-28	11.05	11.47	10.87	11.14	39123
2009-07-29	11.07	11.40	10.95	10.99	42606
2009-07-30	11.03	11.50	10.95	11.07	86931
2009-07-31	11.05	11.30	10.98	11.11	51725
2009-08-03	11.35	11.44	11.07	11.26	39715
2009-08-04	11.13	11.51	11.11	11.21	43246
2009-08-05	11.22	11.36	10.63	11.20	48863
2009-08-06	11.71	11.71	10.82	10.93	76183
2009-08-07	11.16	11.73	11.16	11.42	32530
2009-08-10	11.37	11.53	10.92	11.47	86957
2009-08-11	11.43	11.55	11.08	11.28	137903
2009-08-12	11.33	11.82	11.33	11.36	245750
2009-08-13	11.39	11.68	11.37	11.50	300680
2009-08-14	11.52	11.83	11.17	11.77	49830
2009-08-17	11.47	11.81	11.47	11.57	74429
2009-08-18	11.68	13.34	11.68	13.22	95516
2009-08-19	13.04	13.22	12.90	13.21	24919
2009-08-20	13.13	13.31	12.28	13.03	39695
2009-08-21	13.29	13.97	13.29	13.71	49634
2009-08-24	13.79	13.91	12.89	13.23	17610
2009-08-25	13.32	13.65	12.32	12.51	40147
2009-08-26	12.43	13.04	11.79	12.95	36713
2009-08-27	12.83	12.87	12.21	12.65	22794
2009-08-28	12.82	12.82	11.75	12.12	37938
2009-08-31	11.96	12.10	11.43	11.63	56652
2009-09-01	11.49	12.36	11.25	11.65	35104
2009-09-02	11.58	11.84	11.46	11.64	63395
2009-09-03	11.69	11.86	10.97	11.49	69694
2009-09-04	11.43	12.46	11.43	12.39	26610
2009-09-08	12.54	12.68	12.20	12.45	19694
2009-09-09	12.44	13.04	12.34	12.66	16700
2009-09-10	12.61	12.74	12.07	12.32	18222
2009-09-11	12.30	12.30	11.67	11.76	31898
2009-09-14	11.63	12.43	11.63	12.36	14161
2009-09-15	12.30	12.42	11.95	12.12	15640
2009-09-16	12.23	12.27	11.94	12.21	14663
2009-09-17	12.22	14.00	12.11	13.61	29888
2009-09-18	13.70	14.31	12.83	14.23	77681
2009-09-21	14.03	14.11	13.14	13.15	37831
2009-09-22	13.27	13.33	12.53	12.56	28904
2009-09-23	12.47	12.61	11.96	11.96	41525
2009-09-24	11.98	12.35	11.24	11.49	83057
2009-09-25	11.45	12.22	11.45	11.96	37587
2009-09-28	11.97	12.41	11.93	12.17	47510
2009-09-29	12.32	12.83	11.70	12.59	36182
2009-09-30	12.60	12.60	12.05	12.13	46051
2009-10-01	12.02	12.35	12.02	12.23	36904
2009-10-02	12.03	12.48	11.77	12.28	39622
2009-10-05	12.47	13.22	12.30	13.21	36831
2009-10-06	13.35	14.00	13.34	13.98	34006
2009-10-07	13.92	14.50	13.90	14.37	39516
2009-10-08	14.57	15.68	14.47	15.03	99962
2009-10-09	15.03	15.09	14.01	14.37	59882
2009-10-12	14.44	14.44	13.56	13.67	36514
2009-10-13	13.61	13.84	12.89	13.28	22185
2009-10-14	13.41	13.92	13.27	13.42	38546
2009-10-15	13.35	13.87	13.27	13.75	22908
2009-10-16	13.59	13.77	13.41	13.70	44441
2009-10-19	13.83	14.41	13.79	14.23	32452
2009-10-20	14.22	14.34	13.73	13.99	26622
2009-10-21	13.90	14.58	13.62	14.05	54591
2009-10-22	13.98	14.46	13.84	14.08	28810
2009-10-23	14.08	14.36	13.78	13.79	29398
2009-10-26	13.77	14.00	13.26	13.64	46334
2009-10-27	13.42	13.66	13.00	13.48	41353
2009-10-28	13.41	13.64	13.14	13.37	37769
2009-10-29	13.28	13.50	13.22	13.39	30351
2009-10-30	13.31	13.50	12.43	12.89	71357
2009-11-02	12.90	12.96	11.90	12.73	26730
2009-11-03	12.57	13.04	12.22	12.85	27782
2009-11-04	12.97	14.10	12.53	13.11	128689
2009-11-05	13.80	16.02	13.80	15.93	104516
2009-11-06	15.76	16.31	15.76	16.21	68408
2009-11-09	16.35	16.82	16.34	16.60	55698
2009-11-10	16.57	16.73	15.25	15.72	30854
2009-11-11	15.85	16.14	14.48	14.94	57364
2009-11-12	14.86	14.96	13.81	13.95	39700
2009-11-13	14.05	14.35	13.65	13.91	63635
2009-11-16	14.12	14.79	14.10	14.44	111926
2009-11-17	14.31	15.63	14.31	15.44	27452
2009-11-18	15.42	15.72	14.69	14.88	17600
2009-11-19	14.85	15.10	14.27	14.41	46045
2009-11-20	14.24	14.71	13.70	13.87	48889
2009-11-23	14.05	14.95	14.05	14.84	29145
2009-11-24	14.81	14.97	14.46	14.95	34584
2009-11-25	14.99	15.45	14.52	14.55	40796
2009-11-27	13.82	14.36	13.64	13.76	48726
2009-11-30	13.82	14.55	13.19	14.42	95174
2009-12-01	14.62	14.95	14.35	14.59	66699
2009-12-02	14.53	15.70	14.33	15.58	84192
2009-12-03	15.64	16.05	15.31	15.35	78620
2009-12-04	15.74	16.12	15.18	15.69	51403
2009-12-07	15.74	16.10	15.35	16.02	42012
2009-12-08	15.84	16.10	15.55	15.63	65583
2009-12-09	15.60	16.00	15.60	15.89	14248
2009-12-10	16.02	16.08	15.23	15.30	145072
2009-12-11	15.58	15.98	15.25	15.49	19711
2009-12-14	15.66	16.24	15.22	16.00	62023
2009-12-15	16.00	16.29	15.60	15.96	129577
2009-12-16	16.17	16.25	15.77	15.94	55650
2009-12-17	15.76	16.11	15.36	15.59	35451
2009-12-18	15.80	15.93	15.38	15.43	102418
2009-12-21	15.52	16.17	15.52	16.09	46735
2009-12-22	16.05	16.14	15.76	16.01	51006
2009-12-23	16.08	16.24	15.90	16.13	81391
2009-12-24	16.21	16.33	16.08	16.19	39511
2009-12-28	16.20	16.88	16.11	16.88	53954
2009-12-29	16.72	16.91	16.32	16.42	77075
2009-12-30	16.36	16.54	16.07	16.27	29617
2009-12-31	16.34	16.66	15.90	15.96	35771
2010-01-04	16.34	16.42	15.58	15.74	38870
2010-01-05	15.75	15.75	15.24	15.54	78798
2010-01-06	15.56	15.79	15.34	15.54	42940
2010-01-07	15.47	16.56	15.33	16.54	60987
2010-01-08	16.50	17.46	16.50	16.84	19857
2010-01-11	17.00	17.00	16.54	16.79	31735
2010-01-12	16.55	16.71	16.35	16.43	23633
2010-01-13	16.57	16.57	16.02	16.37	14642
2010-01-14	16.28	16.50	16.06	16.40	14071
2010-01-15	16.48	16.48	15.18	15.55	52265
2010-01-19	15.55	16.58	15.55	16.56	36280
2010-01-20	16.30	16.33	15.31	15.80	33422
2010-01-21	15.80	15.90	14.92	15.17	41930
2010-01-22	15.12	15.99	14.85	14.98	33809
2010-01-25	15.13	15.13	14.50	14.85	44566
2010-01-26	14.85	15.78	14.77	15.28	45216
2010-01-27	15.12	16.35	15.12	16.21	28538
2010-01-28	16.21	16.21	14.96	15.14	42448
2010-01-29	15.18	15.55	14.99	15.22	24744
2010-02-01	15.30	15.61	15.11	15.34	26906
2010-02-02	15.31	15.36	14.56	14.77	34029
2010-02-03	14.72	14.97	14.17	14.58	28585
2010-02-04	14.41	14.46	13.79	13.86	34443
2010-02-05	13.83	14.12	13.34	13.97	30417
2010-02-08	13.91	14.11	13.24	13.57	31093
2010-02-09	13.74	14.39	13.60	13.95	30040
2010-02-10	13.82	14.02	13.36	13.40	17134
2010-02-11	13.40	13.94	13.36	13.90	27853
2010-02-12	13.64	13.87	13.55	13.85	30296
2010-02-16	14.04	14.13	13.87	14.13	11659
2010-02-17	14.26	14.32	14.14	14.29	24166
2010-02-18	14.29	14.75	14.25	14.74	30181
2010-02-19	14.72	14.74	14.33	14.39	53712
2010-02-22	14.41	15.84	14.30	15.70	124767
2010-02-23	15.71	15.93	15.25	15.28	34221
2010-02-24	15.34	15.65	15.06	15.54	22014
2010-02-25	15.30	15.30	13.71	14.04	125091
2010-02-26	14.10	14.26	13.49	13.58	53240
2010-03-01	13.73	14.78	13.70	14.44	42230
2010-03-02	14.50	14.69	14.06	14.16	34236
2010-03-03	14.17	14.42	13.96	14.21	25772
2010-03-04	14.31	14.40	13.61	13.78	78684
2010-03-05	13.96	14.25	13.66	14.03	75686
2010-03-08	14.07	14.53	13.91	13.96	42514
2010-03-09	13.93	14.19	13.66	13.81	50067
2010-03-10	13.74	14.00	13.57	13.94	45620
2010-03-11	13.93	13.97	13.57	13.82	59231
2010-03-12	13.90	13.99	13.46	13.94	86618
2010-03-15	13.95	14.50	13.83	14.05	114740
2010-03-16	14.12	14.42	14.02	14.29	73718
2010-03-17	14.38	14.91	14.34	14.84	68021
2010-03-18	14.74	15.05	14.61	14.76	43873
2010-03-19	14.90	14.92	14.26	14.44	75012
2010-03-22	14.23	14.66	14.18	14.33	61772
2010-03-23	14.29	14.63	14.21	14.52	67430
2010-03-24	14.45	14.56	14.23	14.35	42938
2010-03-25	14.45	14.66	14.21	14.23	31054
2010-03-26	14.35	14.53	14.17	14.26	23279
2010-03-29	14.36	14.61	14.24	14.34	32596
2010-03-30	14.41	14.53	14.00	14.32	51349
2010-03-31	14.30	14.78	14.17	14.41	67954
2010-04-01	14.50	14.75	14.09	14.55	46913
2010-04-05	14.67	15.22	14.57	15.22	82953
2010-04-06	15.10	15.69	15.10	15.66	50157
2010-04-07	15.65	15.97	15.65	15.97	72765
2010-04-08	15.86	15.97	15.67	15.94	13131
2010-04-09	15.88	16.15	15.43	15.56	18389
2010-04-12	15.38	15.55	15.29	15.52	14375
2010-04-13	15.43	15.99	15.17	15.97	37385
2010-04-14	16.00	16.92	15.72	16.85	35947
2010-04-15	16.74	17.01	16.53	16.95	38228
2010-04-16	16.92	17.27	16.73	17.14	53749
2010-04-19	16.94	17.43	16.86	17.34	91531
2010-04-20	17.41	18.02	17.32	18.02	66162
2010-04-21	17.96	18.29	17.93	18.19	59230
2010-04-22	17.85	18.45	17.68	18.35	32484
2010-04-23	18.27	18.45	18.17	18.37	24509
2010-04-26	18.28	18.45	18.01	18.03	61808
2010-04-27	17.96	18.06	17.60	17.66	29575
2010-04-28	17.81	17.81	17.03	17.19	35150
2010-04-29	19.57	22.17	18.88	20.02	206235
2010-04-30	20.12	21.03	19.74	20.01	125265
2010-05-03	20.20	20.70	19.85	20.52	62892
2010-05-04	20.13	20.27	19.38	19.75	71524
2010-05-05	19.69	19.77	18.85	18.96	51565
2010-05-06	18.80	19.38	17.14	18.47	91137
2010-05-07	18.44	19.00	18.06	18.30	139030
2010-05-10	19.37	20.75	19.10	20.65	163415
2010-05-11	20.30	21.39	20.30	21.13	92761
2010-05-12	21.07	22.05	20.95	21.99	83781
2010-05-13	21.82	22.77	21.54	22.23	170931
2010-05-14	22.04	22.09	21.03	21.87	134490
2010-05-17	22.05	22.28	20.95	21.11	158727
2010-05-18	21.55	21.67	20.80	20.83	76688
2010-05-19	20.77	20.82	19.40	19.60	145445
2010-05-20	18.88	19.62	18.62	18.65	129439
2010-05-21	18.41	19.35	17.95	19.04	96885
2010-05-24	19.09	19.46	18.74	18.89	92479
2010-05-25	18.64	19.14	17.99	19.02	105813
2010-05-26	19.17	20.06	18.98	19.03	97676
2010-05-27	19.68	19.80	19.03	19.75	58495
2010-05-28	19.58	20.00	19.09	19.53	78424
2010-06-01	19.33	19.74	18.65	18.67	126377
2010-06-02	18.76	19.56	18.41	19.50	126013
2010-06-03	19.47	19.80	19.20	19.65	78794
2010-06-04	19.07	19.27	18.05	18.10	92685
2010-06-07	18.14	18.33	17.39	17.43	107108
2010-06-08	17.43	17.67	16.95	17.19	191264
2010-06-09	17.37	17.73	16.83	17.15	110589
2010-06-10	17.63	18.25	17.33	18.24	110546
2010-06-11	18.00	18.77	18.00	18.65	66301
2010-06-14	18.90	19.33	18.69	18.95	115689
2010-06-15	19.10	19.52	18.84	19.48	108091
2010-06-16	19.30	19.65	19.25	19.29	88806
2010-06-17	19.40	19.64	19.13	19.42	110947
2010-06-18	19.57	20.16	19.46	19.61	129740
2010-06-21	20.00	20.12	19.21	19.37	80254
2010-06-22	19.48	20.19	18.88	18.98	159963
2010-06-23	18.84	18.92	18.40	18.45	83773
2010-06-24	18.42	19.08	18.25	18.53	98008
2010-06-25	18.69	19.00	18.00	18.46	197009
2010-06-28	18.38	18.94	18.17	18.58	100504
2010-06-29	18.35	18.56	17.72	18.00	138909
2010-06-30	17.99	18.20	17.14	17.42	117626
2010-07-01	17.60	17.70	16.94	17.45	134845
2010-07-02	17.58	17.58	16.74	16.76	168916
2010-07-06	17.01	17.48	16.61	16.72	159795
2010-07-07	16.86	17.09	16.69	17.00	94820
2010-07-08	17.14	17.74	16.58	17.73	196761
2010-07-09	17.72	17.94	17.36	17.79	61730
2010-07-12	17.75	17.98	17.03	17.08	76025
2010-07-13	17.32	18.13	17.32	18.10	158245
2010-07-14	17.94	18.24	17.77	18.05	82166
2010-07-15	18.03	18.13	17.49	17.77	39576
2010-07-16	17.56	17.60	16.32	16.38	84629
2010-07-19	16.41	16.68	15.97	16.55	87495
2010-07-20	16.22	17.34	16.14	17.32	79142
2010-07-21	17.50	17.63	16.51	16.60	75209
2010-07-22	16.93	17.48	16.93	17.45	133712
2010-07-23	17.28	18.78	17.09	18.71	86268
2010-07-26	18.90	19.18	18.65	18.94	112134
2010-07-27	19.15	19.15	18.27	18.49	66760
2010-07-28	18.52	18.61	17.65	17.74	64085
2010-07-29	18.13	19.08	17.72	18.72	97978
2010-07-30	18.43	19.78	18.28	19.49	104868
2010-08-02	19.90	19.98	19.44	19.82	74297
2010-08-03	19.66	19.91	19.09	19.15	67940
2010-08-04	19.25	19.58	18.91	19.06	59358
2010-08-05	18.87	19.81	18.86	19.54	64693
2010-08-06	19.27	19.33	18.58	18.90	43306
2010-08-09	19.06	19.31	18.76	19.28	44106
2010-08-10	18.98	19.29	18.59	18.94	54411
2010-08-11	18.69	18.69	17.00	17.09	78420
2010-08-12	16.73	17.34	16.68	17.09	89389
2010-08-13	16.95	17.27	16.75	16.97	43304
2010-08-16	16.79	17.36	16.79	17.14	64679
2010-08-17	17.38	18.12	17.34	17.84	79015
2010-08-18	17.79	18.17	17.52	17.99	119125
2010-08-19	17.86	18.08	17.12	17.15	73770
2010-08-20	17.00	17.42	16.68	17.37	88726
2010-08-23	17.48	17.76	16.83	16.85	72011
2010-08-24	16.53	16.91	16.33	16.62	96693
2010-08-25	16.50	17.29	16.30	17.24	90205
2010-08-26	17.29	17.67	17.08	17.27	82603
2010-08-27	17.46	18.22	17.18	18.20	96893
2010-08-30	18.03	18.03	16.76	16.79	81209
2010-08-31	16.58	17.28	16.47	17.04	115046
2010-09-01	17.28	17.83	17.14	17.82	63530
2010-09-02	17.86	18.16	17.68	18.09	37678
2010-09-03	18.30	18.59	18.17	18.52	47859
2010-09-07	18.46	18.46	17.48	17.56	47946
2010-09-08	17.63	18.18	17.63	18.03	26570
2010-09-09	18.24	18.57	17.62	17.85	28680
2010-09-10	17.90	18.13	17.60	17.65	34001
2010-09-13	17.73	18.45	17.62	18.25	90193
2010-09-14	18.25	18.55	18.04	18.22	43367
2010-09-15	18.17	18.67	17.87	18.50	66727
2010-09-16	18.40	18.51	17.71	17.88	21614
2010-09-17	18.12	18.27	17.38	18.13	50458
2010-09-20	18.14	19.12	18.00	19.00	43712
2010-09-21	18.92	19.06	18.38	18.41	50467
2010-09-22	18.36	18.36	17.56	17.68	36021
2010-09-23	17.54	17.60	16.82	16.83	77777
2010-09-24	17.10	18.43	17.10	18.29	59941
2010-09-27	18.24	18.29	17.80	18.12	54133
2010-09-28	18.13	18.39	17.42	18.32	36955
2010-09-29	18.18	18.96	18.08	18.86	40220
2010-09-30	19.05	19.42	18.74	18.91	34281
2010-10-01	19.15	19.92	18.69	19.66	28046
2010-10-04	19.51	19.63	18.57	18.64	33092
2010-10-05	18.71	19.83	18.71	19.57	53675
2010-10-06	19.56	19.89	19.36	19.75	18863
2010-10-07	19.90	19.90	19.32	19.57	20868
2010-10-08	19.54	19.88	19.43	19.47	27782
2010-10-11	19.42	19.57	18.88	19.15	19853
2010-10-12	19.00	19.37	18.51	19.31	29145
2010-10-13	19.45	19.88	19.13	19.68	45211
2010-10-14	19.73	19.90	19.57	19.81	45535
2010-10-15	20.15	20.15	19.43	19.64	45320
2010-10-18	19.60	20.06	19.39	20.04	27275
2010-10-19	19.63	20.43	19.26	19.46	40882
2010-10-20	19.67	20.17	19.29	19.98	33980
2010-10-21	20.15	20.15	18.96	19.78	50155
2010-10-22	19.84	19.84	19.38	19.62	17823
2010-10-25	19.79	20.02	19.34	19.71	23970
2010-10-26	19.48	19.48	19.11	19.14	30780
2010-10-27	19.01	19.01	18.29	18.90	66258
2010-10-28	19.36	19.41	18.37	19.22	74270
2010-10-29	19.05	19.74	18.94	19.66	38764
2010-11-01	19.83	20.00	18.92	19.32	32798
2010-11-02	19.34	20.14	19.08	20.11	35736
2010-11-03	20.19	20.57	19.94	20.55	33549
2010-11-04	21.08	21.46	20.75	21.44	71684
2010-11-05	21.47	21.74	21.30	21.46	49512
2010-11-08	21.29	22.00	21.19	21.94	43780
2010-11-09	21.93	21.93	20.44	20.53	40442
2010-11-10	20.55	20.68	20.20	20.48	54131
2010-11-11	20.20	20.70	20.12	20.65	26990
2010-11-12	20.45	20.50	19.69	19.96	33395
2010-11-15	20.09	20.36	19.65	20.22	15409
2010-11-16	20.06	20.15	19.30	19.75	34992
2010-11-17	19.79	19.79	19.30	19.42	10078
2010-11-18	19.57	20.67	19.55	20.41	26756
2010-11-19	20.42	20.94	20.29	20.78	27292
2010-11-22	20.58	21.54	20.12	21.38	38592
2010-11-23	21.05	21.07	20.08	20.57	44046
2010-11-24	20.89	21.03	20.56	20.87	28532
2010-11-26	20.60	20.85	20.42	20.46	27924
2010-11-29	20.36	20.36	19.46	19.75	81189
2010-11-30	19.45	19.46	18.95	19.19	55875
2010-12-01	19.60	19.98	19.55	19.96	71584
2010-12-02	20.02	20.60	19.92	20.50	25965
2010-12-03	20.38	21.70	20.18	21.57	32317
2010-12-06	21.42	21.99	21.42	21.81	23373
2010-12-07	22.00	22.18	21.63	21.91	40887
2010-12-08	22.06	22.06	21.51	21.94	19907
2010-12-09	22.16	22.26	21.78	22.21	14850
2010-12-10	22.19	23.42	22.06	23.22	58407
2010-12-13	23.40	23.40	22.55	22.92	59369
2010-12-14	22.93	23.58	22.63	23.49	60061
2010-12-15	23.37	24.23	23.37	23.71	103481
2010-12-16	23.71	24.29	23.42	24.23	48018
2010-12-17	24.14	24.44	22.87	23.31	98275
2010-12-20	23.36	23.56	22.20	23.00	108304
2010-12-21	23.31	23.75	22.94	23.70	44829
2010-12-22	23.88	23.98	23.41	23.78	23474
2010-12-23	23.81	24.03	23.69	23.78	19922
2010-12-27	22.78	23.88	22.78	23.77	39939
2010-12-28	23.88	24.25	23.67	24.11	18666
2010-12-29	24.13	24.28	23.92	23.99	27028
2010-12-30	23.87	24.10	23.76	23.90	42213
2010-12-31	23.90	24.10	23.45	23.57	20693
2011-01-03	23.90	24.23	23.66	24.00	44469
2011-01-04	24.04	24.16	22.63	23.28	34238
2011-01-05	23.18	23.35	22.83	23.28	17864
2011-01-06	23.23	23.23	22.22	22.48	22701
2011-01-07	22.46	22.50	21.25	22.21	30915
2011-01-10	21.95	22.00	21.43	21.90	28385
2011-01-11	22.00	23.40	21.81	23.37	83447
2011-01-12	23.67	24.00	23.27	23.68	47625
2011-01-13	23.67	24.01	23.65	24.01	44061
2011-01-14	24.00	24.00	23.88	23.96	38121
2011-01-18	23.93	23.93	23.35	23.41	37734
2011-01-19	23.32	23.36	21.79	21.86	54633
2011-01-20	21.57	21.96	21.05	21.90	48221
2011-01-21	22.21	22.41	21.57	21.89	56925
2011-01-24	21.98	22.91	21.63	22.78	33039
2011-01-25	22.50	23.31	22.50	23.08	44498
2011-01-26	23.15	23.33	22.84	23.09	36034
2011-01-27	22.99	23.09	22.83	22.94	32494
2011-01-28	22.95	22.97	20.81	21.50	64185
2011-01-31	21.62	21.83	20.82	21.16	60054
2011-02-01	21.32	22.72	21.05	22.60	34782
2011-02-02	22.50	22.75	22.11	22.31	18310
2011-02-03	22.17	22.77	21.95	22.69	26636
2011-02-04	22.53	22.53	21.59	21.96	28715
2011-02-07	22.07	22.98	22.07	22.65	16735
2011-02-08	22.67	22.68	21.97	22.27	28615
2011-02-09	22.08	22.45	21.80	22.10	31578
2011-02-10	21.78	22.05	21.52	21.67	28975
2011-02-11	21.63	22.25	21.51	22.23	41160
2011-02-14	22.32	22.47	21.88	21.97	26674
2011-02-15	21.94	22.12	21.72	21.98	26482
2011-02-16	22.05	22.18	21.65	21.97	16778
2011-02-17	21.86	22.07	21.55	21.86	26198
2011-02-18	22.05	22.05	21.67	21.94	33451
2011-02-22	21.55	21.89	20.98	21.22	46901
2011-02-23	21.30	21.30	20.55	20.81	53955
2011-02-24	23.61	24.46	22.81	23.89	752366
2011-02-25	24.21	25.47	24.17	25.20	182591
2011-02-28	25.49	26.62	25.32	26.02	163049
2011-03-01	26.39	26.59	24.96	25.02	154382
2011-03-02	25.05	25.37	24.81	25.19	65749
2011-03-03	25.90	26.22	25.45	25.60	103077
2011-03-04	25.50	25.60	24.55	25.07	61039
2011-03-07	25.16	25.66	24.24	24.91	71551
2011-03-08	24.80	25.43	24.62	24.96	59254
2011-03-09	24.90	25.14	24.63	24.93	55268
2011-03-10	24.55	24.56	23.26	23.70	82795
2011-03-11	23.47	23.60	22.90	23.42	74871
2011-03-14	22.89	23.51	22.57	22.92	45426
2011-03-15	22.65	23.30	22.15	23.06	55424
2011-03-16	23.06	23.61	22.92	22.96	73153
2011-03-17	23.62	24.01	23.42	23.51	48457
2011-03-18	24.00	24.84	23.99	24.29	92664
2011-03-21	24.74	25.63	24.67	25.35	161809
2011-03-22	25.47	25.56	24.82	25.23	80745
2011-03-23	25.23	25.33	24.85	25.02	69868
2011-03-24	25.32	25.38	24.60	25.24	67676
2011-03-25	25.48	25.71	25.25	25.36	49204
2011-03-28	25.38	25.54	25.00	25.10	48294
2011-03-29	25.01	25.33	24.89	25.25	75367
2011-03-30	25.37	25.76	25.37	25.60	100407
2011-03-31	25.57	26.29	25.51	26.19	176360
2011-04-01	26.52	26.85	26.19	26.72	185099
2011-04-04	26.80	27.12	26.68	26.88	99320
2011-04-05	26.75	27.20	26.59	26.74	67393
2011-04-06	27.02	28.03	26.93	27.95	56505
2011-04-07	27.93	29.47	27.99	28.62	217961
2011-04-08	28.91	28.93	27.00	27.18	94837
2011-04-11	27.27	27.85	27.08	27.41	83186
2011-04-12	27.05	27.28	26.21	26.26	76815
2011-04-13	26.57	26.76	25.78	26.26	58023
2011-04-14	25.93	27.52	25.93	27.41	73036
2011-04-15	27.36	27.50	26.74	26.95	108539
2011-04-18	26.47	26.47	25.54	25.75	58175
2011-04-19	25.92	26.48	25.65	26.07	73479
2011-04-20	26.77	26.94	26.30	26.87	61764
2011-04-21	27.00	27.00	26.46	26.84	100099
2011-04-25	26.87	27.83	26.73	27.62	83421
2011-04-26	27.80	28.76	27.64	28.36	109078
2011-04-27	28.30	28.33	27.57	27.85	81276
2011-04-28	32.61	32.99	29.82	31.15	419829
2011-04-29	31.35	31.62	30.80	30.85	80377
2011-05-02	31.17	32.12	31.13	31.45	175698
2011-05-03	31.39	31.93	30.62	30.95	83905
2011-05-04	30.98	31.14	28.90	29.80	107532
2011-05-05	29.65	30.98	29.40	30.21	57630
2011-05-06	31.10	31.26	30.66	30.98	123665
2011-05-09	30.79	31.18	30.55	30.84	78070
2011-05-10	31.06	31.78	30.71	31.72	132262
2011-05-11	31.69	31.69	30.89	31.32	62043
2011-05-12	31.14	31.99	30.35	31.61	47912
2011-05-13	31.59	31.93	30.50	30.66	38821
2011-05-16	30.54	30.73	30.03	30.10	42192
2011-05-17	29.68	30.23	29.21	29.35	40738
2011-05-18	29.21	30.06	29.21	29.87	58254
2011-05-19	30.11	30.40	29.23	29.59	63038
2011-05-20	29.36	29.67	28.62	29.03	50337
2011-05-23	28.64	28.74	27.67	28.20	95200
2011-05-24	28.25	28.28	26.87	27.17	104929
2011-05-25	26.98	27.84	26.80	27.42	65602
2011-05-26	27.34	29.25	27.21	29.20	70867
2011-05-27	29.34	29.49	27.85	28.29	62321
2011-05-31	28.78	29.73	28.57	29.42	155693
2011-06-01	29.22	29.24	27.44	27.89	189107
2011-06-02	27.87	28.82	27.66	28.66	69180
2011-06-03	27.92	28.93	27.92	28.30	84882
2011-06-06	28.12	28.44	27.91	27.95	52779
2011-06-07	28.30	28.30	27.16	27.18	52504
2011-06-08	26.99	27.60	26.67	26.68	128718
2011-06-09	26.79	27.70	26.67	26.94	96433
2011-06-10	26.69	26.99	25.70	26.25	135139
2011-06-13	26.45	27.39	26.29	26.99	67393
2011-06-14	27.46	27.57	27.17	27.49	69469
2011-06-15	26.99	27.29	26.37	26.49	59573
2011-06-16	26.49	27.16	25.98	26.55	73365
2011-06-17	26.75	27.10	26.17	26.44	115060
2011-06-20	26.44	27.53	26.44	27.11	55972
2011-06-21	27.46	28.48	27.41	28.39	156180
2011-06-22	28.23	28.99	28.23	28.47	154392
2011-06-23	28.01	28.85	27.70	28.72	116089
2011-06-24	27.78	29.29	27.78	28.82	306146
2011-06-27	28.93	29.42	28.53	29.12	77794
2011-06-28	29.21	29.44	28.71	29.22	103157
2011-06-29	29.37	29.82	28.96	29.70	77323
2011-06-30	29.91	31.71	29.57	31.51	93133
2011-07-01	31.50	32.36	31.31	32.15	67531
2011-07-05	32.06	32.31	31.56	31.92	90450
2011-07-06	31.72	31.72	30.52	31.17	126231
2011-07-07	31.56	31.99	31.18	31.60	110584
2011-07-08	30.93	32.60	30.77	32.51	64847
2011-07-11	31.95	32.40	31.55	31.83	57230
2011-07-12	31.63	32.48	31.63	31.87	49489
2011-07-13	32.23	32.74	31.45	32.23	72715
2011-07-14	32.43	32.62	31.25	31.46	35434
2011-07-15	31.62	32.47	31.62	32.17	59540
2011-07-18	31.92	32.14	30.92	31.25	60647
2011-07-19	31.59	33.45	31.47	33.40	215123
2011-07-20	33.52	33.81	32.89	33.35	53865
2011-07-21	33.61	34.88	33.55	34.84	106166
2011-07-22	34.71	34.94	33.68	33.78	78937
2011-07-25	33.15	33.59	32.64	32.92	50698
2011-07-26	32.77	32.78	31.30	32.03	77442
2011-07-27	31.82	31.89	30.29	30.38	101262
2011-07-28	29.77	29.77	26.65	26.79	261647
2011-07-29	26.73	27.26	26.16	26.31	157780
2011-08-01	26.59	26.59	24.91	25.25	192021
2011-08-02	24.81	24.89	23.72	23.74	178856
2011-08-03	23.70	23.85	22.82	23.63	102775
2011-08-04	23.23	23.58	21.57	21.67	132086
2011-08-05	22.06	22.28	20.72	21.42	100741
2011-08-08	20.39	21.66	19.78	19.78	174051
2011-08-09	20.37	21.48	18.45	21.39	158253
2011-08-10	20.72	20.96	19.36	19.39	128126
2011-08-11	19.58	21.48	19.40	21.05	172828
2011-08-12	21.36	21.95	20.83	21.63	108846
2011-08-15	21.88	22.70	21.61	22.67	69596
2011-08-16	22.19	22.67	21.64	22.12	80879
2011-08-17	22.33	22.78	21.91	22.31	81663
2011-08-18	21.42	21.42	20.10	20.24	139934
2011-08-19	19.65	21.08	19.65	19.91	110481
2011-08-22	20.71	20.71	19.67	19.98	86971
2011-08-23	20.15	22.31	19.95	22.28	128281
2011-08-24	22.21	22.77	21.17	21.83	134176
2011-08-25	22.14	22.50	20.88	21.57	69949
2011-08-26	21.35	22.74	20.96	22.48	87014
2011-08-29	22.83	23.98	22.49	23.92	101563
2011-08-30	23.76	24.25	23.17	23.93	167563
2011-08-31	24.15	24.62	22.88	23.30	141356
2011-09-01	23.20	23.41	21.75	21.81	121481
2011-09-02	21.00	21.77	20.64	20.68	81414
2011-09-06	20.05	20.55	19.53	20.42	62060
2011-09-07	20.91	21.50	20.55	21.47	59305
2011-09-08	21.16	21.93	20.89	21.14	106462
2011-09-09	20.71	21.13	19.91	20.50	75963
2011-09-12	20.02	20.76	19.98	20.62	50081
2011-09-13	20.73	21.26	20.40	20.89	69277
2011-09-14	21.10	21.58	20.27	21.17	54362
2011-09-15	21.35	21.35	20.51	20.80	40717
2011-09-16	20.81	21.45	20.47	21.38	136104
2011-09-19	20.85	21.35	20.49	21.07	48953
2011-09-20	21.30	21.35	19.61	19.62	109657
2011-09-21	19.53	19.72	17.74	17.85	158166
2011-09-22	17.10	18.08	17.03	17.70	158599
2011-09-23	17.53	17.91	16.90	17.12	108970
2011-09-26	17.32	17.39	16.55	17.13	122218
2011-09-27	17.62	18.43	17.43	17.78	147086
2011-09-28	17.72	17.72	16.57	16.72	62241
2011-09-29	17.28	18.10	17.20	18.10	75755
2011-09-30	17.61	18.44	17.61	17.76	97682
2011-10-03	17.61	18.09	16.47	16.49	100508
2011-10-04	16.25	18.98	16.10	18.86	109737
2011-10-05	18.79	19.08	17.86	17.95	54607
2011-10-06	17.93	17.93	16.97	17.32	108556
2011-10-07	17.35	17.35	16.53	16.84	84874
2011-10-10	17.33	17.83	17.01	17.78	88585
2011-10-11	17.49	18.00	17.44	17.83	62825
2011-10-12	17.90	18.52	17.83	18.36	134309
2011-10-13	18.14	18.41	17.88	17.97	70182
2011-10-14	18.16	18.16	17.86	18.00	119297
2011-10-17	17.84	17.99	17.10	17.12	84116
2011-10-18	17.05	17.21	16.74	17.04	182995
2011-10-19	17.00	17.41	16.78	16.99	113433
2011-10-20	17.02	17.45	16.33	16.88	98652
2011-10-21	17.28	17.82	16.90	17.78	86219
2011-10-24	17.81	19.30	17.81	19.25	68710
2011-10-25	18.96	19.56	18.68	18.93	102246
2011-10-26	19.47	19.47	18.03	18.64	79116
2011-10-27	21.00	22.82	20.63	22.51	218768
2011-10-28	22.42	23.03	22.10	22.17	145655
2011-10-31	21.54	22.21	21.00	21.65	76460
2011-11-01	20.50	21.20	20.08	20.25	88338
2011-11-02	20.75	21.01	20.24	20.85	101340
2011-11-03	21.28	22.29	20.87	22.23	65904
2011-11-04	21.84	21.84	21.05	21.38	50632
2011-11-07	21.37	21.93	20.83	21.83	52199
2011-11-08	22.06	22.38	21.41	22.27	61451
2011-11-09	21.43	21.67	20.76	20.85	67059
2011-11-10	21.43	21.49	20.72	21.21	50523
2011-11-11	21.43	22.39	21.43	22.28	59663
2011-11-14	22.12	22.29	21.06	21.33	75617
2011-11-15	21.10	22.21	21.10	22.08	36693
2011-11-16	21.65	22.37	21.42	21.43	50040
2011-11-17	21.51	21.66	20.74	20.89	64488
2011-11-18	21.01	21.11	20.71	20.93	48400
2011-11-21	20.38	20.42	19.73	20.02	55266
2011-11-22	20.05	20.05	19.33	19.69	44624
2011-11-23	19.38	19.38	18.38	18.50	56810
2011-11-25	18.32	18.51	18.11	18.15	33099
2011-11-28	19.14	19.14	18.16	18.63	55922
2011-11-29	18.68	18.95	18.37	18.57	57904
2011-11-30	19.68	20.73	19.29	20.44	146170
2011-12-01	20.23	20.56	19.83	19.97	48196
2011-12-02	20.46	20.90	20.22	20.73	30766
2011-12-05	21.21	21.57	20.54	20.85	62122
2011-12-06	20.85	21.73	20.80	21.56	44431
2011-12-07	21.27	22.25	20.88	22.05	57954
2011-12-08	21.81	21.89	21.03	21.32	55726
2011-12-09	21.36	22.62	21.36	22.30	84575
2011-12-12	21.80	21.97	21.24	21.92	41038
2011-12-13	22.31	23.38	21.66	22.05	99563
2011-12-14	21.66	22.11	21.01	21.99	90370
2011-12-15	22.41	22.41	21.71	22.10	51448
2011-12-16	22.26	23.09	21.65	22.07	113750
2011-12-19	22.46	22.54	21.74	22.01	82026
2011-12-20	22.76	23.50	22.63	22.91	62239
2011-12-21	22.85	23.05	21.94	22.89	41565
2011-12-22	22.94	23.00	22.38	22.55	24786
2011-12-23	22.61	22.61	21.98	22.17	23347
2011-12-27	21.96	22.62	21.95	22.38	14973
2011-12-28	22.37	22.47	21.91	22.07	35378
2011-12-29	22.17	23.14	22.17	22.77	35904
2011-12-30	22.82	22.93	22.49	22.61	46988
2012-01-03	23.31	23.50	22.40	22.55	49257
2012-01-04	22.32	22.60	21.85	22.38	48734
2012-01-05	22.12	22.64	21.90	22.57	22117
2012-01-06	22.58	22.58	21.87	22.24	54130
2012-01-09	22.46	22.46	21.93	22.04	56167
2012-01-10	22.53	22.74	22.09	22.21	81451
2012-01-11	22.05	22.65	22.05	22.59	227357
2012-01-12	22.66	23.53	22.34	23.46	26932
2012-01-13	23.18	23.50	22.62	23.14	79543
2012-01-17	23.36	24.09	22.99	23.89	86122
2012-01-18	23.91	24.51	23.68	24.41	37012
2012-01-19	24.51	24.75	24.30	24.56	21466
2012-01-20	24.49	24.72	24.09	24.51	20731
2012-01-23	24.46	24.55	23.77	24.03	34304
2012-01-24	23.90	24.37	23.73	24.19	29242
2012-01-25	24.07	24.62	24.02	24.18	33019
2012-01-26	24.20	24.20	23.62	24.05	44395
2012-01-27	23.95	24.65	23.90	24.50	19495
2012-01-30	24.21	24.52	23.86	24.25	24899
2012-01-31	24.50	24.69	24.04	24.26	25205
2012-02-01	24.55	24.73	24.27	24.59	76073
2012-02-02	24.62	24.74	24.45	24.69	35878
2012-02-03	25.02	26.00	24.88	25.91	91019
2012-02-06	25.80	26.00	25.54	25.62	21972
2012-02-07	25.59	25.59	25.04	25.13	23092
2012-02-08	25.23	25.53	24.86	25.49	25893
2012-02-09	25.64	25.91	25.23	25.82	28313
2012-02-10	25.54	25.91	24.89	25.00	29986
2012-02-13	25.30	25.98	25.30	25.63	16703
2012-02-14	25.38	25.45	24.59	24.92	54259
2012-02-15	25.01	25.11	24.00	24.45	52397
2012-02-16	24.48	25.69	24.25	25.46	23250
2012-02-17	25.65	25.80	25.08	25.36	20578
2012-02-21	25.56	25.65	24.55	24.82	32006
2012-02-22	24.59	25.55	24.59	24.78	50380
2012-02-23	24.78	24.79	23.31	23.56	77634
2012-02-24	23.50	23.50	22.00	22.18	59999
2012-02-27	21.77	22.21	21.49	22.06	92686
2012-02-28	22.03	22.49	21.68	22.20	88516
2012-02-29	22.25	22.37	21.68	21.84	118571
2012-03-01	22.11	22.97	21.81	22.27	87950
2012-03-02	22.28	22.40	21.95	22.05	81788
2012-03-05	22.03	22.13	21.65	22.06	43843
2012-03-06	21.68	22.02	21.57	21.72	57553
2012-03-07	21.91	22.13	21.72	22.00	58362
2012-03-08	22.20	22.40	21.53	22.02	30228
2012-03-09	22.08	23.33	22.02	22.80	47154
2012-03-12	22.90	22.92	22.34	22.43	29432
2012-03-13	22.60	23.84	22.60	23.71	44048
2012-03-14	23.61	23.71	23.04	23.18	67368
2012-03-15	23.22	23.70	22.89	23.52	56263
2012-03-16	23.60	24.49	23.44	24.00	95971
2012-03-19	24.01	24.58	23.69	24.17	68858
2012-03-20	23.99	24.05	23.55	23.69	99814
2012-03-21	23.82	23.97	23.16	23.18	51768
2012-03-22	22.87	23.05	22.39	22.98	37042
2012-03-23	22.92	23.83	22.78	23.77	45184
2012-03-26	24.20	24.65	24.16	24.38	40607
2012-03-27	24.48	24.48	24.03	24.03	34277
2012-03-28	24.01	24.51	24.00	24.51	55968
2012-03-29	24.24	24.44	23.61	24.27	59678
2012-03-30	24.43	24.43	23.73	23.82	67721
2012-04-02	23.63	24.31	23.38	24.21	64762
2012-04-03	24.04	24.29	23.83	24.21	49763
2012-04-04	23.77	24.03	23.77	23.86	47963
2012-04-05	23.69	24.02	23.59	23.88	60889
2012-04-09	23.30	23.51	22.93	23.18	60078
2012-04-10	23.09	23.14	22.45	22.77	68385
2012-04-11	23.08	23.21	22.57	22.95	58838
2012-04-12	22.93	24.23	22.93	24.08	28413
2012-04-13	23.99	24.01	22.96	22.99	34905
2012-04-16	23.02	23.59	22.68	23.52	31703
2012-04-17	23.72	24.49	23.72	23.95	24786
2012-04-18	23.80	23.93	23.06	23.20	31053
2012-04-19	23.22	23.31	22.37	22.55	33444
2012-04-20	22.77	23.37	22.73	23.02	52229
2012-04-23	22.49	22.53	22.21	22.44	31476
2012-04-24	22.36	22.51	21.99	22.14	134098
2012-04-25	22.45	22.85	22.11	22.19	78363
2012-04-26	22.75	24.98	22.75	24.76	133982
2012-04-27	24.95	27.10	24.67	27.09	98807
2012-04-30	26.96	26.96	25.80	25.87	60880
2012-05-01	25.80	26.82	25.62	25.76	61018
2012-05-02	25.48	25.66	24.86	25.44	40041
2012-05-03	25.39	25.39	24.11	24.37	55750
2012-05-04	24.21	24.21	23.28	23.50	43343
2012-05-07	23.29	24.13	23.16	23.67	63308
2012-05-08	23.45	24.01	23.37	23.85	36927
2012-05-09	23.47	23.85	23.23	23.41	52694
2012-05-10	23.74	23.95	23.45	23.60	33401
2012-05-11	23.35	23.77	23.29	23.35	59307
2012-05-14	23.04	23.19	22.69	22.75	28005
2012-05-15	22.66	22.66	21.55	21.58	102098
2012-05-16	21.75	22.48	21.65	22.14	78699
2012-05-17	22.13	22.39	21.86	21.99	65897
2012-05-18	21.96	22.42	21.96	22.16	54884
2012-05-21	22.35	22.46	22.05	22.26	49736
2012-05-22	22.31	22.34	21.91	22.15	46214
2012-05-23	21.82	22.41	21.82	22.27	75087
2012-05-24	22.20	22.34	21.45	22.30	47051
2012-05-25	22.20	22.64	22.05	22.26	25090
2012-05-29	22.53	22.63	21.99	22.43	42758
2012-05-30	22.06	22.60	21.74	22.13	25436
2012-05-31	22.12	23.07	22.05	22.70	75287
2012-06-01	22.14	22.72	22.14	22.22	62436
2012-06-04	22.32	22.44	21.68	22.04	65024
2012-06-05	21.87	21.96	21.00	21.34	148557
2012-06-06	21.55	22.86	21.55	22.86	45870
2012-06-07	23.24	23.38	22.68	22.83	42148
2012-06-08	22.70	23.62	22.54	23.55	36137
2012-06-11	23.89	23.99	22.83	22.86	60639
2012-06-12	22.94	23.70	22.86	23.60	50784
2012-06-13	23.49	23.52	22.80	22.88	60840
2012-06-14	22.99	23.49	22.83	23.37	27930
2012-06-15	23.47	24.12	23.42	24.00	61559
2012-06-18	23.74	23.86	23.40	23.64	41157
2012-06-19	23.76	24.61	23.60	24.47	50999
2012-06-20	24.41	24.52	23.68	23.90	27010
2012-06-21	24.01	24.08	22.69	22.79	52969
2012-06-22	23.05	23.75	23.05	23.67	145156
2012-06-25	23.17	23.55	23.07	23.10	36793
2012-06-26	23.14	23.24	22.76	23.18	36199
2012-06-27	23.23	23.58	22.86	23.18	42499
2012-06-28	22.98	23.08	22.01	22.72	66322
2012-06-29	23.32	24.12	22.99	23.45	60524
2012-07-02	23.61	23.61	22.80	23.39	40176
2012-07-03	23.40	23.95	23.22	23.91	24638
2012-07-05	23.81	24.49	23.68	23.87	45877
2012-07-06	23.52	23.80	23.14	23.32	17996
2012-07-09	23.21	23.67	22.95	23.12	33976
2012-07-10	23.42	23.83	22.86	23.11	48128
2012-07-11	23.10	23.30	22.42	22.75	60337
2012-07-12	22.50	23.51	22.03	23.31	31112
2012-07-13	23.50	24.03	22.91	23.28	69381
2012-07-16	23.21	23.21	22.49	22.69	22061
2012-07-17	22.91	23.25	22.76	22.94	13800
2012-07-18	22.99	23.75	22.99	23.64	51954
2012-07-19	23.86	24.00	23.40	23.40	10339
2012-07-20	23.12	23.20	22.38	22.44	31960
2012-07-23	22.01	22.54	21.81	21.92	13419
2012-07-24	21.95	21.95	20.98	21.14	30419
2012-07-25	21.32	21.81	21.21	21.42	33867
2012-07-26	21.96	22.29	21.29	21.71	43103
2012-07-27	21.87	22.72	21.75	22.57	35255
2012-07-30	22.57	22.81	22.38	22.41	19540
2012-07-31	21.46	21.76	20.50	20.71	96987
2012-08-01	20.76	21.36	20.54	20.91	125890
2012-08-02	20.68	21.17	20.56	20.98	69575
2012-08-03	21.27	22.15	21.27	21.86	97914
2012-08-06	21.96	22.24	21.69	21.98	35366
2012-08-07	22.10	22.23	21.74	22.01	68830
2012-08-08	21.93	22.06	21.58	21.91	38479
2012-08-09	21.82	22.29	21.67	22.00	28313
2012-08-10	21.79	21.89	21.43	21.67	29308
2012-08-13	21.57	21.94	21.33	21.79	39069
2012-08-14	22.00	22.09	21.76	22.00	46142
2012-08-15	21.89	22.44	21.79	22.25	55499
2012-08-16	22.14	22.99	22.14	22.92	24204
2012-08-17	22.84	23.50	22.44	23.30	26805
2012-08-20	23.16	23.19	22.94	23.10	17799
2012-08-21	23.19	23.57	22.94	22.98	27096
2012-08-22	22.89	22.89	22.21	22.48	24224
2012-08-23	22.38	22.38	21.98	22.24	15085
2012-08-24	22.13	22.49	21.99	22.20	36906
2012-08-27	22.25	22.40	21.80	22.15	39583
2012-08-28	22.09	22.69	21.97	22.63	19386
2012-08-29	22.60	23.16	22.30	22.99	35427
2012-08-30	22.76	22.76	22.35	22.48	21104
2012-08-31	22.77	22.84	22.63	22.73	27308
2012-09-04	22.76	23.41	22.52	23.23	18136
2012-09-05	23.40	23.40	22.85	23.00	27007
2012-09-06	23.13	23.62	23.07	23.31	41689
2012-09-07	23.45	23.97	23.35	23.70	18530
2012-09-10	23.79	23.89	23.42	23.43	16210
2012-09-11	23.52	24.04	23.52	23.93	19246
2012-09-12	24.11	24.11	23.51	23.97	18270
2012-09-13	23.93	25.19	23.76	24.76	34609
2012-09-14	24.78	25.00	24.40	24.52	31765
2012-09-17	24.36	24.36	23.75	23.99	30453
2012-09-18	23.84	24.03	23.64	23.91	14987
2012-09-19	24.00	24.06	23.70	23.75	19666
2012-09-20	23.51	23.67	23.24	23.56	5507
2012-09-21	23.96	24.09	23.67	24.04	41280
2012-09-24	23.85	24.45	23.74	24.43	18076
2012-09-25	24.58	24.85	24.02	24.10	34147
2012-09-26	24.12	24.12	23.56	23.91	19963
2012-09-27	23.81	24.29	23.53	23.91	30416
2012-09-28	23.73	23.88	23.17	23.19	37376
2012-10-01	23.43	24.05	23.10	23.91	34638
2012-10-02	24.09	24.09	23.39	23.71	37012
2012-10-03	23.71	24.65	23.25	24.60	43819
2012-10-04	24.70	24.70	23.72	23.87	73707
2012-10-05	23.95	24.28	23.65	24.01	7962
2012-10-08	23.85	24.16	23.84	23.93	18201
2012-10-09	24.02	24.02	23.57	23.61	44270
2012-10-10	23.71	23.80	23.09	23.31	9013
2012-10-11	23.50	23.56	22.99	23.15	10029
2012-10-12	23.11	23.16	22.77	22.92	6204
2012-10-15	22.95	23.00	22.47	22.80	16803
2012-10-16	22.91	23.30	22.89	23.23	25404
2012-10-17	22.83	23.05	22.69	22.95	5174
2012-10-18	22.86	23.24	22.35	22.50	27283
2012-10-19	22.23	22.23	21.59	22.02	37217
2012-10-22	22.00	22.22	21.84	22.09	13045
2012-10-23	21.90	22.21	21.76	22.06	18453
2012-10-24	22.24	22.24	21.78	22.03	28074
2012-10-25	22.26	22.30	21.95	22.13	8572
2012-10-26	22.19	22.19	21.94	22.02	19922
2012-10-31	22.15	24.29	22.11	24.29	35185
2012-11-01	24.35	24.92	24.29	24.88	30290
2012-11-02	25.00	25.00	24.39	24.78	27764
2012-11-05	24.85	25.07	24.55	24.87	23417
2012-11-06	25.05	25.19	24.76	25.16	11675
2012-11-07	24.81	24.81	23.85	23.87	37999
2012-11-08	23.81	23.84	23.07	23.07	19342
2012-11-09	22.99	23.51	22.93	23.18	11838
2012-11-12	23.25	23.54	23.15	23.16	8731
2012-11-13	23.07	23.63	23.07	23.49	14114
2012-11-14	23.49	23.49	22.50	22.50	29114
2012-11-15	22.53	22.74	22.40	22.50	29318
2012-11-16	22.45	22.63	22.26	22.51	27044
2012-11-19	22.79	23.41	22.79	23.39	65757
2012-11-20	23.26	23.26	23.10	23.20	5187
2012-11-21	23.19	23.63	23.19	23.48	7372
2012-11-23	23.50	23.53	23.34	23.49	7564
2012-11-26	23.47	23.55	23.23	23.53	12046
2012-11-27	23.68	24.60	23.68	24.34	20278
2012-11-28	24.24	24.46	23.60	23.93	34514
2012-11-29	24.13	24.59	24.12	24.50	12177
2012-11-30	24.63	24.63	23.77	24.25	59503
2012-12-03	24.54	24.79	24.29	24.46	14752
2012-12-04	24.56	25.14	24.44	25.14	153581
2012-12-05	25.21	25.29	24.76	24.96	12904
2012-12-06	25.04	25.28	24.69	25.28	21248
2012-12-07	25.46	25.70	25.19	25.67	13129
2012-12-10	25.76	25.76	25.16	25.71	19017
2012-12-11	25.89	25.89	25.20	25.53	31896
2012-12-12	25.53	25.56	24.98	25.09	7937
2012-12-13	24.84	25.09	24.59	24.96	19877
2012-12-14	24.87	25.10	24.67	25.03	20742
2012-12-17	25.08	26.69	25.07	26.69	48123
2012-12-18	26.69	26.97	26.30	26.96	18855
2012-12-19	26.91	26.91	26.43	26.76	13911
2012-12-20	26.86	26.86	26.03	26.24	26377
2012-12-21	26.10	26.70	25.79	26.60	71052
2012-12-24	26.47	26.47	26.18	26.37	3691
2012-12-26	26.37	26.46	25.90	25.97	12301
2012-12-27	25.93	26.50	25.65	26.39	18674
2012-12-28	26.24	26.61	26.11	26.26	12255
2012-12-31	26.21	27.09	26.14	26.51	28248
2013-01-02	27.25	27.65	27.05	27.50	50102
2013-01-03	27.64	27.89	27.40	27.53	20423
2013-01-04	27.74	27.95	27.23	27.33	13390
2013-01-07	27.07	27.58	26.89	27.10	110953
2013-01-08	27.01	27.01	26.54	26.73	41090
2013-01-09	26.89	27.12	26.89	27.08	8512
2013-01-10	27.14	27.14	26.28	26.62	34345
2013-01-11	26.68	26.94	26.26	26.83	18046
2013-01-14	26.71	27.08	26.51	26.78	11425
2013-01-15	26.52	26.76	26.31	26.53	8922
2013-01-16	26.49	26.69	26.42	26.61	6292
2013-01-17	26.82	27.02	26.82	26.93	6799
2013-01-18	26.87	27.14	26.48	27.03	24854
2013-01-22	27.14	27.50	27.00	27.49	10494
2013-01-23	27.55	27.55	27.14	27.36	23318
2013-01-24	27.50	27.53	27.18	27.32	13945
2013-01-25	27.43	27.53	27.02	27.47	21447
2013-01-28	27.53	27.53	26.98	27.11	22204
2013-01-29	27.13	27.73	26.67	27.47	22962
2013-01-30	27.33	27.37	26.62	26.78	22099
2013-01-31	26.78	27.14	26.46	26.87	19449
2013-02-01	27.10	27.57	27.06	27.41	16827
2013-02-04	27.34	27.45	26.50	26.59	13203
2013-02-05	26.83	26.99	26.52	26.87	17450
2013-02-06	26.69	26.86	26.37	26.43	16678
2013-02-07	26.48	26.48	25.35	25.76	15261
2013-02-08	25.88	25.97	24.85	25.05	34863
2013-02-11	25.08	25.40	25.08	25.29	32420
2013-02-12	25.43	25.47	25.15	25.26	24779
2013-02-13	25.37	25.62	24.92	25.16	23321
2013-02-14	25.02	25.55	25.02	25.43	68124
2013-02-15	25.50	26.15	25.40	25.83	39497
2013-02-19	25.82	27.60	25.82	27.55	48140
2013-02-20	27.61	27.89	26.82	26.91	45162
2013-02-21	26.90	28.00	26.77	27.89	27635
2013-02-22	28.03	28.74	27.66	27.92	20224
2013-02-25	28.01	28.21	26.71	26.78	28050
2013-02-26	26.81	27.83	26.72	26.99	12052
2013-02-27	26.64	26.95	24.10	24.37	70161
2013-02-28	24.31	24.86	24.28	24.55	48441
2013-03-01	24.25	25.10	24.25	24.87	34490
2013-03-04	24.72	25.36	24.54	25.27	19454
2013-03-05	25.45	25.98	25.45	25.94	28169
2013-03-06	25.98	26.08	25.58	25.89	13016
2013-03-07	25.92	26.34	25.80	26.15	12158
2013-03-08	26.45	26.80	26.13	26.58	22697
2013-03-11	26.41	26.55	26.01	26.19	15263
2013-03-12	26.04	26.75	25.85	26.35	18250
2013-03-13	26.45	26.47	25.93	26.42	5299
2013-03-14	26.40	27.23	26.40	27.23	74105
2013-03-15	27.32	27.50	26.92	27.14	52867
2013-03-18	26.88	26.88	26.14	26.17	18372
2013-03-19	26.32	26.32	25.11	25.55	31958
2013-03-20	25.65	26.32	25.55	26.10	17855
2013-03-21	25.90	26.00	25.41	25.60	25525
2013-03-22	25.79	25.80	25.26	25.62	20828
2013-03-25	25.75	25.87	25.11	25.83	26798
2013-03-26	25.97	25.97	25.65	25.82	38087
2013-03-27	25.54	25.73	25.07	25.26	32668
2013-03-28	25.26	25.26	24.89	25.00	34667
2013-04-01	24.83	25.09	24.22	24.32	28130
2013-04-02	24.50	24.87	24.15	24.41	44992
2013-04-03	24.56	24.95	24.15	24.58	23654
2013-04-04	24.52	25.20	24.49	25.01	50533
2013-04-05	24.17	25.18	24.17	25.04	18379
2013-04-08	25.16	25.41	24.87	25.27	16563
2013-04-09	25.23	25.50	25.14	25.27	52231
2013-04-10	25.31	26.56	25.31	26.52	37897
2013-04-11	26.46	26.88	26.46	26.79	16249
2013-04-12	26.75	26.98	26.25	26.41	38581
2013-04-15	26.14	26.14	24.71	24.90	69936
2013-04-16	25.09	25.51	24.89	25.47	54262
2013-04-17	25.26	25.84	24.59	25.10	40530
2013-04-18	25.09	25.61	24.76	25.27	55679
2013-04-19	25.30	25.53	24.70	25.41	30383
2013-04-22	25.47	25.95	24.80	25.28	31078
2013-04-23	25.46	25.84	25.21	25.80	17703
2013-04-24	25.74	26.11	25.44	26.09	10379
2013-04-25	25.93	26.65	25.81	26.59	41689
2013-04-26	26.54	26.54	25.53	26.01	39897
2013-04-29	25.64	26.85	25.64	26.83	59224
2013-04-30	27.41	27.92	26.82	27.67	64936
2013-05-01	26.52	27.61	26.49	26.65	86616
2013-05-02	26.80	27.35	26.48	27.25	33730
2013-05-03	27.61	28.25	27.60	27.87	51325
2013-05-06	27.72	27.83	27.33	27.44	73009
2013-05-07	27.35	27.93	27.24	27.84	26294
2013-05-08	27.80	28.00	27.49	28.00	20861
2013-05-09	27.76	28.11	27.76	27.89	15601
2013-05-10	27.95	28.15	27.64	28.15	6848
2013-05-13	27.81	27.88	27.46	27.72	17720
2013-05-14	27.78	28.68	27.78	28.66	56534
2013-05-15	28.44	29.75	28.40	29.68	42190
2013-05-16	29.49	29.68	29.24	29.66	50848
2013-05-17	29.67	30.18	29.64	30.15	44759
2013-05-20	29.87	30.79	29.80	30.00	82273
2013-05-21	30.08	30.36	29.75	30.01	24214
2013-05-22	30.13	30.39	29.63	29.78	52411
2013-05-23	29.75	29.75	28.40	29.13	53201
2013-05-24	28.82	29.24	28.82	29.18	19641
2013-05-28	29.53	30.25	29.36	30.20	31016
2013-05-29	30.06	30.27	29.85	30.05	15756
2013-05-30	30.25	30.34	30.00	30.23	25699
2013-05-31	29.85	30.21	29.78	29.92	60353
2013-06-03	30.09	30.58	29.83	30.34	53305
2013-06-04	30.41	31.26	30.41	31.00	111970
2013-06-05	31.10	31.86	30.96	31.45	101768
2013-06-06	31.56	31.93	31.52	31.80	46899
2013-06-07	32.08	32.09	31.66	31.78	60010
2013-06-10	31.76	32.10	31.03	32.07	72923
2013-06-11	31.70	32.03	31.46	31.77	35932
2013-06-12	32.20	32.20	31.64	31.80	69087
2013-06-13	31.85	32.00	31.58	31.79	49901
2013-06-14	31.62	31.79	31.28	31.38	19992
2013-06-17	31.71	31.79	31.33	31.54	26718
2013-06-18	31.70	31.87	31.37	31.82	40560
2013-06-19	31.71	31.71	31.45	31.46	19477
2013-06-20	31.01	31.01	30.09	30.39	26443
2013-06-21	30.48	30.52	29.93	30.17	61539
2013-06-24	29.87	29.95	29.38	29.58	33552
2013-06-25	30.00	30.47	29.80	29.95	40112
2013-06-26	29.95	30.23	29.74	29.82	38929
2013-06-27	30.13	30.85	30.06	30.55	68258
2013-06-28	30.30	30.77	30.16	30.17	96935
2013-07-01	30.56	31.45	30.33	31.39	50417
2013-07-02	31.29	31.94	31.25	31.74	41462
2013-07-03	31.63	32.00	31.35	31.96	8718
2013-07-05	32.00	32.00	31.46	31.99	25903
2013-07-08	32.00	32.66	31.65	32.36	40006
2013-07-09	32.55	33.58	32.54	33.31	46720
2013-07-10	33.24	33.82	33.24	33.65	47291
2013-07-11	33.85	34.61	33.85	34.54	55473
2013-07-12	34.62	35.04	34.01	34.22	32182
2013-07-15	34.34	34.48	33.92	34.17	20804
2013-07-16	34.21	34.22	33.35	33.42	26996
2013-07-17	33.74	33.74	33.13	33.61	20004
2013-07-18	33.71	33.71	33.20	33.44	43794
2013-07-19	33.25	33.54	33.05	33.25	33746
2013-07-22	33.42	33.42	32.94	33.17	17077
2013-07-23	33.35	33.54	33.03	33.35	27892
2013-07-24	33.54	33.84	32.43	33.22	16992
2013-07-25	33.28	34.53	33.28	34.31	33010
2013-07-26	34.05	34.41	33.15	33.27	17812
2013-07-29	33.28	33.53	32.79	33.33	31798
2013-07-30	33.65	33.93	31.77	32.25	35425
2013-07-31	32.49	33.00	32.49	32.74	23916
2013-08-01	33.21	33.21	32.56	32.95	23493
2013-08-02	32.86	32.86	32.11	32.65	20309
2013-08-05	32.46	32.74	32.10	32.30	21527
2013-08-06	32.28	32.49	31.68	31.80	31626
2013-08-07	31.77	32.09	31.62	31.94	15216
2013-08-08	32.22	32.51	31.88	32.35	10974
2013-08-09	32.34	32.76	32.06	32.34	20229
2013-08-12	32.20	33.20	32.14	33.07	48840
2013-08-13	33.30	33.30	32.39	32.60	11535
2013-08-14	32.50	32.80	32.28	32.47	19016
2013-08-15	32.15	32.44	31.55	32.31	17692
2013-08-16	32.50	32.58	32.27	32.36	23997
2013-08-19	32.42	32.62	31.90	32.10	30143
2013-08-20	31.90	32.34	31.89	32.09	7522
2013-08-21	31.84	32.18	31.51	31.66	7046
2013-08-22	31.87	32.70	31.87	32.29	6947
2013-08-23	32.29	32.51	31.57	31.97	10496
2013-08-26	33.48	33.48	31.40	31.77	12960
2013-08-27	31.40	31.40	30.54	30.66	17612
2013-08-28	30.55	31.19	30.32	31.01	34851
2013-08-29	31.07	31.67	31.00	31.59	7928
2013-08-30	31.62	31.90	30.49	31.07	37143
2013-09-03	31.62	32.26	31.52	32.10	24654
2013-09-04	32.06	33.22	32.06	32.44	22285
2013-09-05	33.28	33.28	32.70	32.74	10028
2013-09-06	33.00	33.09	32.33	32.85	7307
2013-09-09	32.62	33.34	32.62	33.14	11728
2013-09-10	33.44	33.47	32.90	33.26	12790
2013-09-11	33.03	33.42	32.71	33.17	31475
2013-09-12	33.21	33.26	32.93	33.12	17327
2013-09-13	33.31	33.42	32.95	33.12	13115
2013-09-16	33.49	33.51	32.94	33.24	42428
2013-09-17	33.20	33.45	32.65	33.35	60441
2013-09-18	33.25	33.93	33.09	33.82	51303
2013-09-19	33.93	34.53	33.85	34.34	27514
2013-09-20	34.31	34.61	33.86	33.89	53600
2013-09-23	34.05	34.39	33.61	33.96	21508
2013-09-24	33.90	34.69	33.28	34.30	28009
2013-09-25	32.68	34.36	32.68	33.48	14199
2013-09-26	33.54	33.88	33.13	33.59	17777
2013-09-27	33.27	33.69	32.95	33.26	18342
2013-09-30	33.06	33.61	32.66	33.59	42255
2013-10-01	33.56	34.20	32.99	33.51	13572
2013-10-02	33.11	33.70	32.97	33.46	24385
2013-10-03	33.16	33.16	32.11	32.28	25793
2013-10-04	32.20	32.59	32.01	32.24	11240
2013-10-07	31.99	32.36	31.47	31.95	17913
2013-10-08	31.79	32.13	31.11	31.66	42811
2013-10-09	31.78	32.40	31.46	32.30	44311
2013-10-10	32.70	33.72	32.70	33.49	48699
2013-10-11	33.43	34.76	33.43	34.46	19024
2013-10-14	34.50	34.91	34.12	34.85	55335
2013-10-15	34.87	34.87	34.13	34.33	79766
2013-10-16	34.50	34.69	34.08	34.34	15553
2013-10-17	34.09	34.87	34.09	34.67	20845
2013-10-18	34.96	35.31	34.74	34.98	87431
2013-10-21	35.14	36.23	34.59	36.16	58847
2013-10-22	36.45	36.84	36.35	36.76	31504
2013-10-23	36.41	36.98	36.36	36.57	21839
2013-10-24	36.59	36.94	36.15	36.77	28333
2013-10-25	36.85	37.04	36.24	37.03	25470
2013-10-28	36.95	37.07	36.25	36.56	24621
2013-10-29	36.56	37.14	36.54	36.90	16432
2013-10-30	36.79	37.34	36.05	36.08	33014
2013-10-31	36.08	36.57	34.81	35.80	69876
2013-11-01	35.87	36.61	35.12	35.74	53468
2013-11-04	35.77	36.80	35.77	36.45	39765
2013-11-05	36.21	38.81	35.54	36.94	64578
2013-11-06	37.31	38.52	36.45	36.97	40309
2013-11-07	37.26	37.55	36.16	36.29	33940
2013-11-08	36.24	37.92	35.72	37.61	50426
2013-11-11	37.41	37.98	37.32	37.68	82790
2013-11-12	37.67	38.68	37.49	38.32	26758
2013-11-13	38.23	38.23	37.75	38.19	29176
2013-11-14	38.19	38.20	37.90	38.19	13162
2013-11-15	38.12	38.78	38.00	38.76	25313
2013-11-18	38.99	39.36	38.80	38.87	30183
2013-11-19	38.75	39.18	37.56	37.68	35072
2013-11-20	37.96	37.96	36.91	37.05	27838
2013-11-21	37.40	38.75	36.98	38.65	35984
2013-11-22	38.70	39.95	38.44	39.79	30236
2013-11-25	39.78	40.40	39.48	39.57	24270
2013-11-26	39.75	40.67	39.75	40.54	36578
2013-11-27	40.43	41.34	40.39	40.93	17528
2013-11-29	41.36	41.63	40.96	41.42	11302
2013-12-02	41.31	41.31	40.52	40.75	51983
2013-12-03	40.56	41.49	40.56	41.03	70447
2013-12-04	40.73	41.46	40.45	40.68	21114
2013-12-05	40.47	40.94	40.00	40.09	7929
2013-12-06	40.36	40.59	39.85	39.97	36404
2013-12-09	39.89	40.50	39.09	39.56	66235
2013-12-10	39.38	39.88	38.90	39.27	49158
2013-12-11	39.43	39.43	38.24	38.62	75609
2013-12-12	38.55	40.15	38.55	39.70	51135
2013-12-13	39.71	40.37	39.11	40.06	34765
2013-12-16	40.17	40.87	39.51	40.60	39959
2013-12-17	40.26	40.45	39.06	39.37	29047
2013-12-18	39.32	40.39	39.26	39.74	48286
2013-12-19	39.57	40.06	39.54	39.92	41679
2013-12-20	39.80	41.93	39.80	41.42	76642
2013-12-23	41.73	41.83	41.41	41.41	33542
2013-12-24	41.06	41.95	41.06	41.47	12767
2013-12-26	41.50	41.68	40.77	40.86	58436
2013-12-27	41.10	41.22	40.35	40.79	24623
2013-12-30	40.79	41.27	40.22	40.43	27465
2013-12-31	40.63	40.99	40.16	40.52	23646
2014-01-02	40.51	41.13	39.82	40.82	71943
2014-01-03	40.77	41.24	40.28	40.62	30704
2014-01-06	40.68	40.80	39.70	39.89	36974
2014-01-07	39.81	40.16	39.57	40.04	33030
2014-01-08	40.07	40.07	38.64	39.03	30229
2014-01-09	39.06	39.25	38.46	38.87	40374
2014-01-10	39.09	39.79	38.89	39.47	35145
2014-01-13	39.28	39.38	37.45	38.01	43779
2014-01-14	38.08	38.66	38.08	38.62	22298
2014-01-15	38.62	39.58	38.33	39.48	15816
2014-01-16	39.57	40.06	39.42	39.63	21584
2014-01-17	39.65	39.65	38.55	38.92	20025
2014-01-21	39.30	39.90	39.11	39.90	21721
2014-01-22	39.99	39.99	39.21	39.39	20246
2014-01-23	38.83	38.87	38.13	38.69	33958
2014-01-24	38.29	38.29	36.37	37.42	42482
2014-01-27	37.31	37.78	34.51	35.47	148348
2014-01-28	35.60	36.98	35.34	36.76	74543
2014-01-29	36.28	36.44	35.67	36.18	56949
2014-01-30	36.47	36.97	36.47	36.77	52028
2014-01-31	35.80	36.31	35.46	35.91	62938
2014-02-03	35.70	36.15	34.47	34.80	50917
2014-02-04	34.94	35.50	34.57	34.95	39097
2014-02-05	34.83	34.99	34.01	34.26	38150
2014-02-06	34.48	35.01	34.18	34.43	40812
2014-02-07	34.54	34.99	33.96	34.35	51829
2014-02-10	34.22	34.22	33.37	33.75	45674
2014-02-11	33.46	35.20	33.46	34.77	19900
2014-02-12	34.85	35.55	34.60	35.37	27516
2014-02-13	34.94	36.17	34.94	35.92	21866
2014-02-14	35.98	36.42	35.66	35.90	39732
2014-02-18	35.84	36.78	35.68	36.59	35173
2014-02-19	36.21	36.64	36.07	36.55	40621
2014-02-20	37.21	38.41	37.21	38.20	30226
2014-02-21	38.50	39.00	38.02	38.37	71755
2014-02-24	38.40	39.13	38.40	39.11	42472
2014-02-25	39.24	39.36	38.90	39.21	21213
2014-02-26	39.45	40.46	39.45	40.09	74047
2014-02-27	39.92	41.09	39.88	40.52	34516
2014-02-28	40.68	41.22	39.90	40.15	29772
2014-03-03	39.90	40.08	38.71	39.09	31231
2014-03-04	39.66	41.46	39.66	40.22	53284
2014-03-05	40.01	40.27	39.37	39.59	36054
2014-03-06	39.89	40.27	39.85	39.92	27988
2014-03-07	40.00	40.30	39.64	40.07	16155
2014-03-10	39.88	40.08	38.95	39.65	20289
2014-03-11	39.79	39.79	38.86	39.09	20014
2014-03-12	39.08	39.47	38.68	39.12	38530
2014-03-13	39.32	39.32	37.92	38.14	24407
2014-03-14	37.90	38.50	37.47	37.99	41021
2014-03-17	38.12	38.55	38.01	38.21	91227
2014-03-18	38.22	38.51	37.96	38.11	27434
2014-03-19	38.00	38.38	37.76	37.98	63986
2014-03-20	37.92	38.07	37.72	37.85	75567
2014-03-21	37.89	38.00	36.59	37.30	95157
2014-03-24	37.49	37.87	37.17	37.31	86726
2014-03-25	37.68	38.04	37.10	37.36	53619
2014-03-26	37.53	37.61	36.79	37.09	43532
2014-03-27	36.97	37.14	36.22	36.31	28627
2014-03-28	36.26	36.90	35.48	36.04	42861
2014-03-31	36.18	36.90	36.08	36.47	75098
2014-04-01	36.56	38.60	36.36	38.46	43618
2014-04-02	38.68	38.68	38.23	38.47	32080
2014-04-03	38.65	38.67	37.62	38.20	12230
2014-04-04	38.49	38.49	36.34	36.57	27811
2014-04-07	36.36	36.36	35.37	35.58	28996
2014-04-08	35.71	36.45	35.54	35.82	26037
2014-04-09	36.05	36.33	35.60	36.10	21498
2014-04-10	36.10	36.11	35.19	35.41	39185
2014-04-11	35.02	35.42	34.90	34.97	41977
2014-04-14	35.29	36.07	34.76	35.27	75686
2014-04-15	35.61	35.61	34.31	35.55	27270
2014-04-16	35.90	35.99	35.64	35.88	14646
2014-04-17	35.74	36.17	35.57	35.85	20556
2014-04-21	35.85	35.85	35.01	35.63	20611
2014-04-22	35.60	36.53	35.56	36.38	25497
2014-04-23	36.26	36.59	35.72	36.14	26872
2014-04-24	36.52	36.70	35.84	36.23	44585
2014-04-25	36.19	36.19	35.31	35.73	50340
2014-04-28	36.08	36.18	34.36	35.55	33787
2014-04-29	35.92	36.15	34.74	35.40	16747
2014-04-30	34.88	34.99	33.30	34.75	69436
2014-05-01	34.80	35.73	34.50	35.41	95967
2014-05-02	35.58	35.91	35.28	35.54	86496
2014-05-05	35.05	36.00	35.03	35.49	96422
2014-05-06	35.26	35.71	35.02	35.11	48689
2014-05-07	35.29	36.19	34.86	36.09	49588
2014-05-08	36.15	36.89	35.58	35.87	41031
2014-05-09	35.55	36.81	35.55	36.58	36452
2014-05-12	36.70	38.48	36.70	38.18	84952
2014-05-13	38.10	38.16	37.30	37.80	61297
2014-05-14	37.86	38.43	36.38	36.40	44205
2014-05-15	36.10	36.33	35.35	36.12	59993
2014-05-16	36.02	36.33	35.75	36.24	22676
2014-05-19	36.08	37.13	36.08	36.60	17446
2014-05-20	36.39	36.56	35.70	36.28	68580
2014-05-21	36.48	37.40	36.38	37.11	78040
2014-05-22	37.27	37.91	37.10	37.69	27978
2014-05-23	37.83	38.46	37.54	38.13	23269
2014-05-27	38.50	38.90	38.42	38.46	28446
2014-05-28	38.24	38.59	37.72	37.84	25365
2014-05-29	37.96	37.96	37.17	37.73	72773
2014-05-30	37.75	38.18	37.63	37.90	49600
2014-06-02	38.12	38.12	37.58	37.87	30674
2014-06-03	37.85	38.21	37.25	37.88	49433
2014-06-04	37.58	38.08	37.51	37.55	27181
2014-06-05	37.74	38.94	37.45	38.73	42303
2014-06-06	38.75	38.99	37.86	38.75	20922
2014-06-09	38.57	39.45	38.39	38.78	50425
2014-06-10	38.44	39.02	38.21	38.39	13789
2014-06-11	38.24	38.49	37.81	37.95	15197
2014-06-12	37.48	38.03	37.48	37.75	17593
2014-06-13	37.97	37.98	37.51	37.82	39056
2014-06-16	37.82	37.97	37.51	37.81	26972
2014-06-17	37.70	38.81	37.70	38.55	100704
2014-06-18	38.41	38.93	38.05	38.62	88674
2014-06-19	38.78	38.78	37.90	38.18	16207
2014-06-20	38.30	38.75	37.94	38.13	56286
2014-06-23	38.48	38.48	37.80	38.00	20179
2014-06-24	38.02	38.29	37.80	38.00	36600
2014-06-25	37.99	38.30	37.96	38.18	30268
2014-06-26	38.15	38.28	37.96	38.12	23120
2014-06-27	37.93	38.74	37.93	38.54	85556
2014-06-30	38.48	38.75	37.93	38.45	35214
2014-07-01	38.64	39.61	38.64	39.40	73821
2014-07-02	39.50	39.67	38.63	38.71	25235
2014-07-03	38.69	39.09	38.57	39.00	17251
2014-07-07	38.93	39.10	38.50	38.68	28811
2014-07-08	38.70	38.73	38.00	38.45	33779
2014-07-09	38.43	38.96	38.20	38.24	24681
2014-07-10	37.80	38.26	37.62	37.89	27709
2014-07-11	37.69	37.96	37.22	37.57	26431
2014-07-14	37.79	37.96	37.50	37.79	15837
2014-07-15	37.69	38.22	37.47	38.01	44392
2014-07-16	38.14	38.14	37.76	38.02	20483
2014-07-17	37.65	38.06	37.19	37.61	55938
2014-07-18	37.36	37.67	36.97	37.62	29976
2014-07-21	37.18	37.56	37.04	37.36	17970
2014-07-22	37.51	37.84	37.14	37.73	15453
2014-07-23	37.65	38.25	37.45	37.80	22149
2014-07-24	38.00	38.11	37.54	37.98	44964
2014-07-25	37.54	38.04	37.29	37.82	43616
2014-07-28	37.94	38.50	37.54	38.15	43520
2014-07-29	37.72	39.24	37.50	38.54	42733
2014-07-30	38.62	38.74	38.22	38.61	54302
2014-07-31	38.73	39.01	37.82	38.14	44614
2014-08-01	38.15	38.58	37.76	38.04	233909
2014-08-04	38.42	38.69	38.02	38.59	41449
2014-08-05	38.29	39.30	38.29	38.70	86582
2014-08-06	38.34	39.26	38.34	39.06	21522
2014-08-07	39.10	39.36	38.45	38.77	27389
2014-08-08	38.81	39.68	38.81	39.40	32509
2014-08-11	39.77	40.00	39.45	39.96	17178
2014-08-12	39.85	40.00	39.21	39.40	15309
2014-08-13	39.65	39.99	39.40	39.53	18060
2014-08-14	39.68	39.90	39.05	39.77	17809
2014-08-15	40.00	40.00	38.75	39.06	39698
2014-08-18	39.41	40.12	39.30	40.08	16206
2014-08-19	40.07	40.14	39.81	40.03	51485
2014-08-20	39.82	40.27	39.66	40.00	91891
2014-08-21	40.06	40.20	39.31	40.12	17178
2014-08-22	40.18	40.36	39.71	40.06	13200
2014-08-25	40.49	40.74	39.79	39.87	21692
2014-08-26	40.05	40.12	39.78	39.96	24339
2014-08-27	40.14	40.71	39.75	40.33	31246
2014-08-28	40.04	40.53	39.62	39.77	37958
2014-08-29	39.75	40.11	39.20	39.64	15425
2014-09-02	39.86	40.50	39.80	40.44	31390
2014-09-03	40.82	40.84	40.28	40.51	26640
2014-09-04	40.73	40.99	40.48	40.56	33697
2014-09-05	40.46	40.69	40.15	40.52	70091
2014-09-08	40.52	40.96	40.16	40.56	21934
2014-09-09	40.60	40.60	40.03	40.38	43273
2014-09-10	40.17	40.45	40.12	40.30	39208
2014-09-11	40.19	40.97	40.19	40.54	31642
2014-09-12	40.64	40.64	40.00	40.29	45590
2014-09-15	40.39	40.99	40.11	40.26	47226
2014-09-16	40.08	40.45	39.69	40.22	34422
2014-09-17	40.38	40.38	39.90	40.12	13847
2014-09-18	39.86	40.38	39.83	40.18	31380
2014-09-19	40.36	40.93	40.20	40.32	71210
2014-09-22	40.09	40.47	39.87	40.25	35281
2014-09-23	40.03	40.84	39.91	40.53	71821
2014-09-24	40.51	40.67	39.80	40.36	28495
2014-09-25	40.20	40.20	39.31	39.55	41285
2014-09-26	39.57	40.33	39.55	40.32	39624
2014-09-29	39.85	40.05	39.64	39.77	24899
2014-09-30	39.95	39.95	39.01	39.05	46549
2014-10-01	39.08	39.08	37.50	37.53	28445
2014-10-02	37.43	38.20	37.20	38.04	22160
2014-10-03	38.50	38.50	37.70	37.99	17164
2014-10-06	37.86	38.41	37.68	37.96	29051
2014-10-07	37.69	37.83	37.11	37.11	18956
2014-10-08	37.10	37.93	36.78	37.87	22519
2014-10-09	37.65	37.65	36.57	36.71	44266
2014-10-10	36.34	37.16	36.15	36.55	49448
2014-10-13	36.58	37.48	36.50	37.04	35439
2014-10-14	37.35	38.43	37.07	37.48	39976
2014-10-15	36.92	38.22	36.29	38.04	44783
2014-10-16	37.60	38.92	37.14	38.06	28558
2014-10-17	38.63	38.66	37.87	38.26	33103
2014-10-20	38.20	38.47	38.06	38.25	33663
2014-10-21	38.21	38.97	38.18	38.91	23195
2014-10-22	38.70	39.31	38.25	38.35	26967
2014-10-23	38.67	39.16	38.55	38.99	31528
2014-10-24	38.94	39.12	38.16	38.83	27358
2014-10-27	38.66	38.83	38.29	38.63	27222
2014-10-28	39.23	41.62	39.06	41.58	133099
2014-10-29	41.46	41.55	40.69	41.15	43090
2014-10-30	40.95	42.01	40.54	41.73	35365
2014-10-31	42.65	42.65	40.86	41.34	72616
2014-11-03	41.67	42.15	41.53	42.01	27450
2014-11-04	42.02	42.15	41.67	42.06	15159
2014-11-05	42.15	42.15	41.81	41.98	15382
2014-11-06	41.89	42.75	41.82	42.73	21623
2014-11-07	42.59	42.65	41.29	41.44	44331
2014-11-10	41.60	42.14	41.45	42.12	30466
2014-11-11	42.14	42.47	41.68	42.00	33685
2014-11-12	41.86	42.66	41.84	42.31	38980
2014-11-13	42.15	42.58	42.07	42.06	4022
2014-11-14	41.69	41.96	41.45	41.71	22766
2014-11-17	41.53	41.53	40.91	41.04	26499
2014-11-18	41.24	41.72	41.14	41.23	24784
2014-11-19	41.38	41.38	40.18	40.61	22886
2014-11-20	40.61	41.67	40.44	41.42	45777
2014-11-21	42.18	42.18	40.74	40.93	27584
2014-11-24	41.11	41.50	40.44	41.35	27659
2014-11-25	41.16	41.26	40.81	41.06	13737
2014-11-26	40.81	41.16	40.65	40.81	14577
2014-11-28	40.62	41.02	39.62	39.90	14863
2014-12-01	39.98	40.13	39.20	39.84	73385
2014-12-02	39.48	41.04	39.48	40.47	35390
2014-12-03	40.15	40.86	40.15	40.63	32454
2014-12-04	40.60	41.80	40.24	41.40	53167
2014-12-05	41.38	42.43	41.38	42.05	27198
2014-12-08	41.87	42.20	40.65	40.70	42469
2014-12-09	40.56	42.11	40.42	41.93	29317
2014-12-10	41.49	42.12	40.87	40.93	27664
2014-12-11	41.38	42.15	41.02	41.27	38263
2014-12-12	40.63	40.99	40.13	40.26	13700
2014-12-15	40.26	40.89	39.47	40.49	61300
2014-12-16	39.27	41.49	39.27	40.63	36132
2014-12-17	40.51	41.44	40.13	41.16	56911
2014-12-18	41.39	42.74	41.23	42.09	45451
2014-12-19	41.87	42.75	41.87	42.33	63445
2014-12-22	42.34	42.99	42.00	42.99	81564
2014-12-23	42.99	44.39	42.01	43.28	55382
2014-12-24	43.22	43.56	42.27	42.61	27701
2014-12-26	42.62	42.94	42.36	42.59	16077
2014-12-29	42.35	42.76	42.20	42.39	46653
2014-12-30	42.17	42.82	41.90	42.64	19853
2014-12-31	42.53	43.52	42.43	42.69	28449
2015-01-02	43.03	43.18	41.82	42.38	31194
2015-01-05	42.30	42.69	41.94	42.00	32122
2015-01-06	41.70	41.91	41.08	41.40	79442
2015-01-07	41.77	41.77	40.81	41.50	39764
2015-01-08	41.67	42.51	41.53	42.34	40549
2015-01-09	42.10	42.34	41.77	42.05	17244
2015-01-12	41.89	42.18	40.97	41.25	30296
2015-01-13	42.66	42.66	40.92	42.06	38983
2015-01-14	41.58	41.86	41.02	41.59	16480
2015-01-15	41.88	41.88	40.50	40.87	35343
2015-01-16	40.63	41.87	40.52	41.73	25529
2015-01-20	41.76	42.15	40.57	40.90	23674
2015-01-21	40.64	41.28	40.22	40.63	40541
2015-01-22	41.00	41.15	40.39	40.53	34900
2015-01-23	40.65	40.74	40.27	40.65	26699
2015-01-26	40.42	40.71	39.74	40.61	25288
2015-01-27	40.28	40.72	39.53	40.21	19518
2015-01-28	40.26	40.59	39.70	39.95	29342
2015-01-29	39.83	41.13	39.83	41.07	92460
2015-01-30	40.69	40.99	39.63	39.74	45323
2015-02-02	40.05	40.79	39.74	40.57	28317
2015-02-03	40.63	41.76	40.47	41.53	45010
2015-02-04	41.42	42.20	41.20	41.65	25943
2015-02-05	42.06	42.57	41.66	42.17	20723
2015-02-06	42.36	42.75	42.12	42.52	20689
2015-02-09	42.51	43.18	42.13	42.47	26347
2015-02-10	42.89	43.20	41.97	42.30	26719
2015-02-11	41.95	41.99	41.44	41.47	21277
2015-02-12	41.85	42.31	41.63	41.92	34130
2015-02-13	41.82	42.03	41.44	41.89	26985
2015-02-17	41.67	41.88	41.26	41.62	35681
2015-02-18	41.34	41.95	41.26	41.37	19370
2015-02-19	41.52	42.01	41.22	41.69	32022
2015-02-20	41.42	41.79	40.68	41.47	23264
2015-02-23	42.01	42.51	41.27	41.48	54035
2015-02-24	41.73	42.21	41.23	41.61	106269
2015-02-25	41.77	41.97	41.25	41.50	62303
2015-02-26	41.60	42.21	41.40	42.04	70823
2015-02-27	41.85	45.95	41.61	44.24	142545
2015-03-02	44.29	46.39	44.10	46.27	93875
2015-03-03	46.00	46.44	45.10	46.34	51538
2015-03-04	46.15	46.49	45.03	46.05	42813
2015-03-05	46.41	46.51	45.90	46.51	38440
2015-03-06	46.23	46.78	45.87	46.28	56568
2015-03-09	46.25	47.50	46.25	47.30	45297
2015-03-10	46.99	47.24	46.61	46.63	43910
2015-03-11	46.45	47.33	45.32	46.96	32735
2015-03-12	47.32	48.12	46.88	47.99	58809
2015-03-13	48.08	48.24	47.30	47.59	60535
2015-03-16	48.00	48.62	47.50	48.28	43811
2015-03-17	48.22	49.15	47.94	48.58	49463
2015-03-18	48.49	50.32	47.70	49.45	72939
2015-03-19	49.45	50.86	49.40	50.84	81273
2015-03-20	51.00	51.60	50.26	51.29	134685
2015-03-23	51.12	51.55	50.01	50.19	56331
2015-03-24	50.19	51.60	50.19	50.74	88914
2015-03-25	50.49	51.24	50.27	50.41	53719
2015-03-26	50.29	50.91	50.01	50.41	55358
2015-03-27	50.73	52.75	50.73	52.41	120046
2015-03-30	52.31	52.92	51.26	52.46	57698
2015-03-31	52.48	53.50	52.40	52.61	106808
2015-04-01	52.61	53.84	52.19	53.73	97223
2015-04-02	53.24	55.20	53.24	54.86	68123
2015-04-06	54.78	55.48	54.26	55.00	103117
2015-04-07	55.00	55.79	55.00	55.18	64326
2015-04-08	55.42	55.54	54.56	55.22	37407
2015-04-09	55.39	55.77	54.42	54.47	53581
2015-04-10	54.55	54.82	53.30	54.16	69935
2015-04-13	54.36	55.27	53.95	54.54	57788
2015-04-14	54.54	55.25	54.32	54.67	41832
2015-04-15	54.95	56.29	54.95	55.31	68829
2015-04-16	55.31	55.82	55.01	55.23	39333
2015-04-17	54.87	55.01	54.26	54.34	54623
2015-04-20	54.60	55.07	54.01	54.95	59457
2015-04-21	55.00	55.26	54.34	54.75	132146
2015-04-22	54.60	54.89	53.44	54.52	89619
2015-04-23	54.29	55.00	54.29	54.90	29594
2015-04-24	54.76	54.97	53.86	54.52	46715
2015-04-27	54.21	54.96	53.32	53.68	48785
2015-04-28	53.57	54.76	52.78	54.55	44647
2015-04-29	54.55	54.56	52.82	53.00	54019
2015-04-30	52.16	52.36	49.74	50.96	130419
2015-05-01	50.60	51.84	49.65	51.23	81480
2015-05-04	51.23	51.93	50.57	51.14	77212
2015-05-05	50.91	51.12	46.16	47.70	225329
2015-05-06	47.58	49.08	47.27	48.99	117436
2015-05-07	48.84	49.55	48.18	48.96	80926
2015-05-08	49.49	49.76	48.89	49.23	72227
2015-05-11	48.91	49.88	48.01	49.39	61565
2015-05-12	48.98	49.18	47.59	48.11	49011
2015-05-13	48.12	48.75	47.72	48.54	76334
2015-05-14	48.84	49.37	48.57	48.91	34939
2015-05-15	48.82	48.82	47.77	48.19	48545
2015-05-18	47.79	48.82	47.50	48.70	50464
2015-05-19	48.82	48.82	47.52	48.26	90982
2015-05-20	48.55	48.55	47.82	48.03	19962
2015-05-21	48.22	48.74	47.77	48.52	34510
2015-05-22	48.52	48.95	47.86	48.43	74287
2015-05-26	48.29	48.51	47.17	47.62	46727
2015-05-27	47.67	47.92	47.19	47.69	37030
2015-05-28	48.17	48.19	46.74	47.15	32068
2015-05-29	47.38	47.57	46.59	47.10	49213
2015-06-01	47.47	47.76	46.56	46.61	53312
2015-06-02	46.50	47.37	46.47	46.99	109944
2015-06-03	47.25	47.96	46.82	47.88	85055
2015-06-04	47.51	47.77	46.31	46.51	84603
2015-06-05	46.25	47.30	45.78	47.27	66434
2015-06-08	46.97	47.33	46.62	46.66	44817
2015-06-09	46.82	46.95	46.07	46.35	52939
2015-06-10	46.71	47.73	46.71	47.34	62891
2015-06-11	47.52	47.96	47.25	47.61	36644
2015-06-12	47.59	47.85	47.05	47.14	34718
2015-06-15	46.66	46.95	46.15	46.77	51389
2015-06-16	46.46	46.92	46.46	46.71	30768
2015-06-17	46.78	46.78	46.32	46.48	29020
2015-06-18	46.39	46.46	45.77	46.17	85815
2015-06-19	46.32	46.46	46.06	46.28	51946
2015-06-22	46.46	46.46	44.67	45.34	92842
2015-06-23	45.22	45.82	44.88	45.31	161094
2015-06-24	45.30	45.61	44.88	45.27	129136
2015-06-25	45.59	45.86	45.24	45.77	69152
2015-06-26	45.94	47.31	45.94	47.28	119450
2015-06-29	46.98	47.55	46.76	46.80	80682
2015-06-30	47.29	47.42	46.77	47.20	73323
2015-07-01	47.75	47.86	46.67	47.36	62219
2015-07-02	47.54	47.54	46.95	47.12	35097
2015-07-06	46.59	46.97	46.25	46.45	30806
2015-07-07	46.50	46.50	45.24	46.23	41424
2015-07-08	45.98	46.12	45.38	45.72	31820
2015-07-09	46.16	46.69	45.54	45.72	41313
2015-07-10	46.07	47.16	45.54	45.99	108147
2015-07-13	46.28	46.63	45.82	45.99	26282
2015-07-14	45.63	46.11	45.62	45.78	36290
2015-07-15	45.95	46.14	45.45	46.09	28077
2015-07-16	46.38	46.92	46.38	46.91	40883
2015-07-17	46.84	46.89	45.47	45.48	45945
2015-07-20	45.73	45.73	45.12	45.26	26043
2015-07-21	45.38	45.51	44.49	45.14	26298
2015-07-22	45.05	45.49	44.73	45.32	25873
2015-07-23	45.39	45.40	44.31	44.76	69244
2015-07-24	44.60	44.71	43.64	43.74	74302
2015-07-27	43.30	44.05	42.91	43.90	63509
2015-07-28	42.73	44.97	42.73	44.86	46144
2015-07-29	44.98	45.51	44.71	45.35	35186
2015-07-30	45.17	45.49	44.87	45.35	45722
2015-07-31	45.35	45.81	45.20	45.59	44902
2015-08-03	45.46	45.48	45.00	45.10	28670
2015-08-04	45.19	45.50	44.36	44.52	32908
2015-08-05	44.89	45.23	44.40	44.72	35150
2015-08-06	44.22	47.21	43.40	46.74	62097
2015-08-07	46.59	47.02	45.73	46.04	62203
2015-08-10	46.12	46.96	46.12	46.50	42068
2015-08-11	46.20	46.68	45.65	46.25	45194
2015-08-12	46.12	46.34	45.36	45.96	41236
2015-08-13	46.14	46.94	46.00	46.47	62205
2015-08-14	46.55	47.33	46.55	47.32	45413
2015-08-17	47.34	47.95	47.30	47.90	69381
2015-08-18	47.67	47.83	46.95	47.31	33125
2015-08-19	46.95	47.20	46.20	46.65	28227
2015-08-20	46.28	46.53	45.55	46.00	41332
2015-08-21	45.20	45.70	44.50	45.09	58441
2015-08-24	42.70	44.75	42.70	43.01	71253
2015-08-25	44.19	44.19	42.19	42.53	64012
2015-08-26	43.16	44.61	42.79	44.13	104693
2015-08-27	44.68	44.68	43.69	43.95	47506
2015-08-28	43.74	44.35	43.51	44.22	66459
2015-08-31	44.14	44.71	43.77	44.49	33120
2015-09-01	43.83	44.30	42.26	42.41	40158
2015-09-02	42.77	43.24	42.17	43.17	102598
2015-09-03	43.22	43.40	41.41	42.08	149137
2015-09-04	41.42	42.27	41.40	41.95	58102
2015-09-08	42.26	42.48	41.59	41.65	95287
2015-09-09	42.15	42.15	41.48	41.59	86944
2015-09-10	41.61	42.02	41.19	41.53	32758
2015-09-11	41.24	41.70	40.89	41.27	58694
2015-09-14	41.27	41.62	40.71	40.96	34103
2015-09-15	40.94	41.49	40.56	41.33	70168
2015-09-16	41.40	41.79	40.67	41.03	48601
2015-09-17	40.91	42.13	40.67	41.26	72063
2015-09-18	40.59	41.31	39.87	40.42	83654
2015-09-21	40.63	41.27	40.49	41.09	33112
2015-09-22	40.65	41.08	39.99	40.41	52322
2015-09-23	40.29	40.61	39.60	39.74	60902
2015-09-24	39.40	40.22	39.16	39.83	56013
2015-09-25	40.09	40.30	38.93	38.99	45188
2015-09-28	38.72	39.09	38.27	38.78	37955
2015-09-29	38.89	39.14	38.16	38.71	45017
2015-09-30	38.87	39.55	38.41	39.01	142771
2015-10-01	38.96	39.45	38.71	39.06	56567
2015-10-02	38.81	39.94	37.72	39.93	75357
2015-10-05	40.00	41.10	39.98	40.83	36828
2015-10-06	40.78	40.95	39.17	39.42	90098
2015-10-07	39.88	40.68	39.88	40.36	51464
2015-10-08	40.42	41.04	40.37	40.49	47507
2015-10-09	40.59	40.81	40.21	40.51	60872
2015-10-12	40.39	40.69	40.22	40.63	41831
2015-10-13	40.12	40.96	39.70	40.29	50769
2015-10-14	40.24	40.52	39.84	40.00	49528
2015-10-15	40.04	41.25	39.61	41.23	50570
2015-10-16	41.28	41.28	40.06	40.36	61695
2015-10-19	40.07	41.03	39.97	41.01	71020
2015-10-20	40.85	41.78	40.74	41.37	52001
2015-10-21	41.58	42.03	41.07	41.34	52072
2015-10-22	41.50	42.64	41.50	42.39	44817
2015-10-23	42.61	43.10	42.10	43.10	36637
2015-10-26	43.15	44.37	41.65	42.15	128448
2015-10-27	40.90	42.39	39.92	41.55	117475
2015-10-28	41.65	43.23	41.51	42.76	82580
2015-10-29	42.23	42.71	41.36	41.40	38071
2015-10-30	41.46	41.77	40.84	41.12	39552
2015-11-02	41.18	42.32	40.89	41.84	39520
2015-11-03	41.62	41.95	40.93	41.22	57490
2015-11-04	41.02	42.08	40.87	41.20	62304
2015-11-05	41.12	41.12	39.53	39.86	52177
2015-11-06	39.73	41.47	39.32	41.41	74672
2015-11-09	41.05	41.20	39.99	40.41	71334
2015-11-10	40.41	41.43	40.33	41.29	68034
2015-11-11	41.31	41.31	40.26	40.36	49927
2015-11-12	40.03	40.32	39.57	39.73	109476
2015-11-13	39.57	40.17	39.34	39.45	59413
2015-11-16	39.55	39.91	39.22	39.72	90867
2015-11-17	39.27	40.16	39.27	39.73	20358
2015-11-18	39.80	40.93	39.80	40.87	60552
2015-11-19	41.01	41.67	40.40	40.79	40000
2015-11-20	41.04	41.99	40.86	41.35	54778
2015-11-23	41.17	42.14	40.99	42.06	58557
2015-11-24	41.72	42.86	41.59	42.72	36257
2015-11-25	42.93	43.01	42.29	42.87	42169
2015-11-27	42.78	43.34	42.78	43.08	8844
2015-11-30	43.06	43.55	42.81	43.31	34066
2015-12-01	43.32	43.71	42.89	43.14	33935
2015-12-02	43.12	43.35	42.40	42.84	35223
2015-12-03	43.08	43.27	41.66	42.21	33651
2015-12-04	42.13	42.82	41.68	42.50	42009
2015-12-07	41.95	44.16	41.50	42.53	143932
2015-12-08	42.04	43.47	41.95	42.37	81364
2015-12-09	42.34	43.36	41.30	41.80	50388
2015-12-10	41.96	42.30	41.25	41.94	33830
2015-12-11	41.64	42.19	40.81	41.24	53489
2015-12-14	41.25	41.50	41.06	41.25	37081
2015-12-15	41.42	41.99	41.25	41.95	65919
2015-12-16	42.03	42.48	41.44	41.67	72461
2015-12-17	41.76	41.96	41.04	41.09	28984
2015-12-18	40.81	41.27	39.71	39.75	86037
2015-12-21	40.04	40.68	39.21	39.71	36053
2015-12-22	39.74	40.16	38.99	40.11	26486
2015-12-23	40.43	40.72	40.08	40.58	32399
2015-12-24	40.58	41.40	40.58	41.01	10099
2015-12-28	40.68	41.41	40.30	40.67	28878
2015-12-29	40.88	41.74	40.88	41.54	46034
2015-12-30	40.96	41.89	40.92	41.60	30946
2015-12-31	41.54	41.69	40.58	40.61	36589
2016-01-04	40.08	40.08	37.91	38.17	36314
2016-01-05	37.57	38.02	36.14	37.69	43664
2016-01-06	37.22	38.55	37.22	38.54	56735
2016-01-07	37.90	38.62	37.65	38.27	78164
2016-01-08	38.43	38.64	38.12	38.38	64149
2016-01-11	38.68	39.16	37.61	37.99	45169
2016-01-12	38.10	38.14	37.05	38.01	39544
2016-01-13	38.30	38.47	36.11	36.26	43162
2016-01-14	36.53	36.80	35.81	36.61	48717
2016-01-15	35.67	36.51	34.76	35.91	47387
2016-01-19	35.46	35.76	34.27	34.68	33893
2016-01-20	34.08	35.17	33.38	35.06	56408
2016-01-21	35.06	35.25	34.50	34.65	37827
2016-01-22	35.08	35.47	34.37	34.96	31076
2016-01-25	34.76	35.02	34.20	34.79	40475
2016-01-26	34.86	37.13	34.53	37.04	66334
2016-01-27	37.23	37.55	36.55	37.24	45481
2016-01-28	37.56	37.85	36.94	37.31	32557
2016-01-29	37.45	38.86	37.45	38.81	43732
2016-02-01	38.41	39.14	37.69	38.52	50071
2016-02-02	37.91	38.01	37.47	37.83	25964
2016-02-03	38.05	38.27	37.41	37.67	51013
2016-02-04	37.67	38.56	37.67	38.08	32381
2016-02-05	37.97	38.79	37.97	38.50	56514
2016-02-08	38.00	39.11	37.73	38.98	50628
2016-02-09	38.29	38.77	37.77	38.00	37813
2016-02-10	38.15	38.74	37.60	37.63	17620
2016-02-11	37.21	38.40	37.21	37.88	32657
2016-02-12	38.26	38.89	38.02	38.46	34492
2016-02-16	39.05	39.13	38.25	38.56	62374
2016-02-17	38.75	39.42	38.60	38.96	30473
2016-02-18	38.89	39.74	38.88	39.25	28362
2016-02-19	39.07	39.86	38.88	39.08	20723
2016-02-22	39.40	39.73	39.10	39.18	40071
2016-02-23	39.18	39.90	39.13	39.47	25437
2016-02-24	39.01	40.00	38.98	39.79	34185
2016-02-25	37.50	39.54	37.50	38.33	80836
2016-02-26	38.42	38.89	38.03	38.20	54044
2016-02-29	38.22	38.57	37.57	38.17	71506
2016-03-01	38.62	39.16	38.25	39.10	42319
2016-03-02	38.98	40.86	38.80	40.76	76638
2016-03-03	40.62	42.00	40.39	40.77	68817
2016-03-04	40.63	41.14	40.09	40.65	64492
2016-03-07	40.35	41.88	40.35	41.88	52357
2016-03-08	41.54	41.99	40.96	41.37	56404
2016-03-09	41.78	42.35	41.53	42.20	29824
2016-03-10	42.24	42.24	41.44	41.85	47233
2016-03-11	42.13	43.43	42.13	43.38	41208
2016-03-14	43.17	43.58	42.92	43.35	46619
2016-03-15	43.12	43.28	42.86	43.18	29266
2016-03-16	43.09	43.51	43.09	43.22	46727
2016-03-17	43.20	44.26	43.15	43.89	37021
2016-03-18	44.09	44.87	44.09	44.53	69554
2016-03-21	44.30	44.42	44.01	44.11	41293
2016-03-22	43.80	45.14	43.80	44.64	47800
2016-03-23	44.44	44.74	44.07	44.10	40666
2016-03-24	44.01	44.42	43.10	44.17	41542
2016-03-28	44.17	44.89	43.75	44.22	29605
2016-03-29	44.06	45.99	43.91	45.60	47980
2016-03-30	45.98	45.98	44.71	45.44	43889
2016-03-31	45.63	45.72	45.07	45.16	60774
2016-04-01	45.00	45.30	44.79	45.13	20906
2016-04-04	45.15	45.24	44.52	44.83	86988
2016-04-05	44.52	44.92	44.28	44.41	117514
2016-04-06	44.31	45.77	44.24	45.12	265860
2016-04-07	44.93	46.27	44.93	45.69	154671
2016-04-08	46.12	46.40	45.26	45.50	66995
2016-04-11	45.82	46.64	45.51	45.32	63951
2016-04-12	45.32	45.89	44.77	45.31	76523
2016-04-13	45.50	46.23	45.42	45.91	72411
2016-04-14	45.93	46.29	45.08	46.01	30686
2016-04-15	45.97	46.38	45.21	46.09	49643
2016-04-18	46.00	46.32	45.88	46.16	18993
2016-04-19	46.16	46.52	46.03	46.49	26133
2016-04-20	46.59	46.77	46.04	46.46	33730
2016-04-21	46.42	46.53	46.00	46.10	23622
2016-04-22	46.24	46.54	45.08	46.37	21960
2016-04-25	46.11	46.49	45.06	46.35	30534
2016-04-26	46.42	47.41	46.24	47.17	39043
2016-04-27	47.27	47.88	47.15	47.71	32474
2016-04-28	47.62	47.78	46.34	47.29	49727
2016-04-29	47.25	47.63	46.99	47.35	44034
2016-05-02	47.53	48.40	47.42	48.27	50003
2016-05-03	47.60	48.98	47.36	48.79	105481
2016-05-04	48.82	49.27	48.64	49.13	87166
2016-05-05	49.19	49.55	48.10	48.13	51805
2016-05-06	48.06	49.21	47.86	48.92	62723
2016-05-09	48.80	48.80	47.43	47.71	63067
2016-05-10	47.74	48.33	47.62	48.14	33486
2016-05-11	48.16	48.40	47.88	48.06	25480
2016-05-12	48.46	48.56	47.35	47.89	32314
2016-05-13	47.88	48.22	47.59	47.99	60963
2016-05-16	48.04	48.93	48.04	48.66	55941
2016-05-17	48.70	49.00	47.03	47.47	65194
2016-05-18	47.44	47.69	46.21	47.32	55030
2016-05-19	47.45	48.69	46.72	48.32	138500
2016-05-20	48.47	48.92	48.00	48.85	59168
2016-05-23	49.00	49.00	48.41	48.46	47865
2016-05-24	48.79	49.86	48.72	49.76	102571
2016-05-25	49.50	49.89	48.81	49.13	39157
2016-05-26	49.13	49.36	48.94	48.94	22705
2016-05-27	48.96	49.12	48.80	49.07	30059
2016-05-31	49.37	50.01	49.09	49.76	57158
2016-06-01	49.50	50.00	49.11	49.89	38601
2016-06-02	49.85	49.97	49.52	49.97	30996
2016-06-03	49.99	49.99	49.40	49.87	31723
2016-06-06	49.70	50.81	49.22	50.44	55948
2016-06-07	50.32	50.38	49.48	49.98	32120
2016-06-08	50.09	51.52	50.07	50.97	81401
2016-06-09	50.77	51.09	50.31	50.96	52752
2016-06-10	50.38	51.07	50.11	50.64	23838
2016-06-13	50.66	50.66	49.70	49.95	40384
2016-06-14	49.90	51.20	49.90	50.34	130043
2016-06-15	50.40	50.71	50.00	50.23	63955
2016-06-16	50.20	50.73	49.37	50.32	53249
2016-06-17	50.15	50.44	49.53	49.81	114486
2016-06-20	50.41	51.34	50.41	50.70	95711
2016-06-21	50.67	51.21	49.96	50.34	50483
2016-06-22	50.60	51.10	50.39	50.43	75189
2016-06-23	51.13	51.80	50.98	51.61	75478
2016-06-24	50.07	50.57	47.50	50.25	117049
2016-06-27	49.90	49.90	48.91	49.56	81518
2016-06-28	50.17	50.29	49.57	50.04	106663
2016-06-29	50.68	51.53	50.48	50.98	95060
2016-06-30	51.00	51.55	50.34	51.51	124931
2016-07-01	51.41	53.16	51.41	52.73	80302
2016-07-05	52.59	52.59	51.59	52.05	98457
2016-07-06	51.83	52.58	51.53	52.33	69435
2016-07-07	52.27	52.47	51.65	51.85	45012
2016-07-08	52.43	53.37	52.32	53.02	65748
2016-07-11	53.40	54.22	53.05	53.37	44762
2016-07-12	53.71	54.73	53.56	54.13	60557
2016-07-13	54.55	54.56	53.84	54.05	39061
2016-07-14	54.48	54.53	53.88	54.13	54825
2016-07-15	54.51	54.80	53.86	54.64	42059
2016-07-18	55.00	55.00	53.78	54.02	50689
2016-07-19	54.02	54.25	53.84	53.92	34259
2016-07-20	54.21	54.59	53.96	54.26	39954
2016-07-21	54.03	54.47	53.45	53.66	49489
2016-07-22	53.49	54.44	53.31	54.00	44445
2016-07-25	53.86	54.00	52.64	53.91	37964
2016-07-26	54.02	54.85	53.81	54.55	38245
2016-07-27	54.82	55.00	54.03	54.73	23502
2016-07-28	54.73	54.88	54.03	54.21	41091
2016-07-29	54.20	55.06	53.91	54.94	66430
2016-08-01	54.99	55.23	54.04	54.43	28032
2016-08-02	54.49	55.05	53.22	53.76	79133
2016-08-03	53.95	54.03	53.20	53.92	71442
2016-08-04	55.85	56.57	54.88	55.88	112701
2016-08-05	55.62	55.70	53.56	53.98	124321
2016-08-08	53.80	54.16	52.82	53.20	93514
2016-08-09	53.00	53.40	52.75	52.98	58177
2016-08-10	52.98	52.98	52.00	52.10	45520
2016-08-11	52.21	52.36	51.83	51.91	38229
2016-08-12	52.05	52.98	50.91	51.19	33829
2016-08-15	50.85	52.00	50.59	51.87	64459
2016-08-16	51.81	51.99	51.34	51.46	27294
2016-08-17	51.04	51.72	50.88	51.39	45956
2016-08-18	51.64	53.68	51.38	53.37	145069
2016-08-19	53.38	54.20	53.21	53.91	62563
2016-08-22	53.71	53.76	52.43	53.70	48022
2016-08-23	53.41	54.69	53.41	54.18	41357
2016-08-24	54.30	54.92	53.52	54.82	79689
2016-08-25	54.53	55.62	54.49	54.89	73047
2016-08-26	54.79	55.64	54.17	54.31	62075
2016-08-29	54.29	54.62	54.24	54.46	18869
2016-08-30	55.05	55.05	54.10	54.30	21098
2016-08-31	54.16	54.75	53.22	53.64	58633
2016-09-01	54.00	54.36	53.26	53.99	47092
2016-09-02	54.11	54.70	54.11	54.68	27799
2016-09-06	54.75	55.44	54.25	54.76	36324
2016-09-07	54.76	55.18	54.36	55.15	40551
2016-09-08	54.85	55.66	54.36	54.68	67523
2016-09-09	54.46	54.83	53.07	53.08	45811
2016-09-12	52.80	53.46	52.07	53.28	32052
2016-09-13	52.81	53.18	51.61	51.73	75889
2016-09-14	51.77	52.48	51.42	52.10	26018
2016-09-15	52.16	53.35	52.16	53.33	43658
2016-09-16	53.30	53.30	50.88	50.99	127353
2016-09-19	50.99	52.43	50.71	51.83	113141
2016-09-20	52.09	52.09	51.35	51.69	44499
2016-09-21	52.06	52.67	50.95	52.38	32084
2016-09-22	52.80	53.14	52.39	53.12	19999
2016-09-23	53.08	53.08	52.12	52.26	56783
2016-09-26	52.15	53.16	52.02	52.21	59096
2016-09-27	52.14	52.62	51.85	52.25	64110
2016-09-28	52.44	53.46	52.04	52.99	88630
2016-09-29	53.02	53.09	51.61	51.92	52079
2016-09-30	52.25	52.49	51.59	52.11	53748
2016-10-03	51.94	52.59	51.50	52.45	87491
2016-10-04	52.51	52.85	51.50	51.63	36937
2016-10-05	51.65	52.60	51.54	52.31	117826
2016-10-06	52.03	52.68	51.82	52.59	24621
2016-10-07	52.50	52.59	50.83	50.88	30429
2016-10-10	51.16	51.76	50.77	51.26	30550
2016-10-11	51.01	51.58	49.20	49.42	156097
2016-10-12	49.62	51.47	49.62	51.24	47046
2016-10-13	50.78	51.25	50.49	50.94	74421
2016-10-14	50.94	51.52	50.43	50.66	43402
2016-10-17	50.54	50.95	50.25	50.66	23371
2016-10-18	51.00	51.40	50.51	51.31	34645
2016-10-19	51.22	53.05	51.22	52.83	64766
2016-10-20	52.81	53.52	51.80	52.76	75478
2016-10-21	52.30	53.36	51.95	52.65	57952
2016-10-24	53.10	53.55	52.70	53.05	27778
2016-10-25	52.81	52.81	52.00	52.20	16533
2016-10-26	52.05	52.60	51.80	51.85	27296
2016-10-27	52.15	52.35	51.55	51.65	15160
2016-10-28	51.70	52.75	51.70	51.80	34701
2016-10-31	52.05	52.05	51.50	51.65	43985
2016-11-01	52.00	52.40	50.96	52.35	52163
2016-11-02	51.40	56.60	51.40	53.25	104311
2016-11-03	53.50	53.95	51.90	51.95	40431
2016-11-04	52.35	52.83	51.80	52.50	38205
2016-11-07	53.20	54.40	53.20	54.20	35885
2016-11-08	53.95	55.05	53.95	54.60	28882
2016-11-09	54.20	57.60	54.20	57.45	54847
2016-11-10	57.80	60.40	57.80	59.50	54658
2016-11-11	59.30	61.10	58.80	60.00	83883
2016-11-14	60.35	60.65	58.65	59.00	50162
2016-11-15	59.00	59.90	57.81	59.60	50188
2016-11-16	59.35	60.10	59.25	60.00	46010
2016-11-17	60.00	60.38	58.43	59.90	50588
2016-11-18	60.00	60.85	59.70	60.45	48740
2016-11-21	60.80	60.95	59.65	59.90	33157
2016-11-22	60.15	60.25	59.60	59.95	41034
2016-11-23	59.95	61.00	59.65	60.90	36111
2016-11-25	60.95	61.30	60.75	61.00	12074
2016-11-28	60.85	62.00	60.85	61.85	43712
2016-11-29	61.90	62.70	61.60	62.40	48091
2016-11-30	62.45	62.95	62.25	62.60	42640
2016-12-01	62.50	63.45	62.45	63.00	51745
2016-12-02	63.05	63.95	63.00	63.15	91990
2016-12-05	63.70	64.40	63.00	63.40	63655
2016-12-06	63.45	63.80	63.15	63.40	43923
2016-12-07	63.40	63.45	63.05	63.30	32826
2016-12-08	63.30	64.50	62.90	64.00	59602
2016-12-09	64.10	64.55	63.85	64.35	52152
2016-12-12	64.30	64.75	63.75	63.95	33704
2016-12-13	64.25	64.60	62.70	62.75	32332
2016-12-14	62.75	63.50	61.13	62.10	38495
2016-12-15	62.00	62.95	61.55	62.65	40139
2016-12-16	62.50	63.10	61.40	62.50	88811
2016-12-19	61.55	62.70	61.50	62.55	30194
2016-12-20	62.80	63.20	62.10	63.20	51448
2016-12-21	62.80	63.65	61.85	61.90	33481
2016-12-22	61.75	62.80	61.75	62.35	22585
2016-12-23	62.25	63.00	61.63	62.45	20259
2016-12-27	62.30	63.00	61.75	62.20	23868
2016-12-28	62.40	62.50	61.30	61.75	19855
2016-12-29	61.75	62.35	61.65	61.70	17712
2016-12-30	62.00	62.05	61.05	61.20	32402
2017-01-03	61.90	62.40	61.40	62.00	40774
2017-01-04	62.25	62.95	62.10	62.50	34824
2017-01-05	62.50	62.90	61.15	61.80	38576
2017-01-06	61.85	61.93	61.10	61.20	19186
2017-01-09	61.00	61.15	59.90	59.86	50316
2017-01-10	60.10	61.55	59.85	61.35	64572
2017-01-11	61.30	61.95	61.00	61.90	34551
2017-01-12	61.70	62.55	59.75	60.00	42511
2017-01-13	60.40	61.00	60.35	60.50	31988
2017-01-17	60.15	60.15	59.06	59.45	32248
2017-01-18	59.15	60.88	59.05	60.60	66801
2017-01-19	60.70	61.00	59.75	60.90	31542
2017-01-20	61.05	61.45	60.43	60.75	45431
2017-01-23	60.65	61.15	60.35	61.15	30747
2017-01-24	61.35	61.90	61.10	61.65	43435
2017-01-25	62.15	62.55	61.70	62.55	41166
2017-01-26	62.30	62.60	61.45	61.65	24578
2017-01-27	61.85	62.50	61.50	62.40	23552
2017-01-30	61.85	62.30	61.10	61.55	37634
2017-01-31	61.35	61.75	60.70	61.60	27299
2017-02-01	61.65	61.95	60.85	61.40	27157
2017-02-02	61.45	61.65	60.75	61.10	19449
2017-02-03	61.55	61.96	61.25	61.95	29424
2017-02-06	61.85	61.85	60.73	61.35	23369
2017-02-07	61.30	62.00	61.00	61.90	29605
2017-02-08	61.85	61.95	61.20	61.95	41293
2017-02-09	62.25	62.70	62.16	62.50	29821
2017-02-10	62.80	62.90	62.40	62.70	24567
2017-02-13	63.05	63.50	62.65	63.00	30252
2017-02-14	62.75	62.95	62.20	62.80	27088
2017-02-15	62.70	63.70	62.30	63.50	50079
2017-02-16	63.40	63.60	62.75	63.15	21326
2017-02-17	63.40	63.40	61.90	62.15	27621
2017-02-21	62.55	62.78	62.15	62.30	20868
2017-02-22	62.30	62.35	61.75	62.10	27005
2017-02-23	62.20	63.35	61.00	61.70	48913
2017-02-24	60.90	63.30	60.90	62.10	69284
2017-02-27	62.10	62.35	61.60	62.15	53930
2017-02-28	62.15	62.30	61.35	61.90	109218
2017-03-01	62.80	63.65	61.91	62.15	63599
2017-03-02	61.95	62.40	60.05	60.15	42163
2017-03-03	60.40	60.40	59.45	59.80	43576
2017-03-06	59.35	59.50	58.83	58.95	38408
2017-03-07	58.65	59.50	58.55	58.60	49763
2017-03-08	58.60	58.73	57.60	57.65	33637
2017-03-09	57.75	58.10	57.50	57.80	60752
2017-03-10	57.80	58.00	57.40	57.70	51345
2017-03-13	57.45	58.00	57.40	57.85	26679
2017-03-14	57.75	59.00	57.55	58.75	36879
2017-03-15	58.95	59.85	58.75	59.75	65443
2017-03-16	59.80	61.00	59.75	60.80	78649
2017-03-17	61.00	61.40	60.90	61.10	65990
2017-03-20	60.75	61.45	60.25	60.65	42257
2017-03-21	60.80	60.80	58.00	58.00	59039
2017-03-22	57.90	58.15	56.80	56.95	46535
2017-03-23	57.10	58.90	56.15	58.50	63647
2017-03-24	58.45	58.60	57.50	57.95	27170
2017-03-27	57.10	58.35	56.80	58.10	19838
2017-03-28	57.75	58.50	57.40	58.35	38672
2017-03-29	58.10	58.90	58.10	58.80	25278
2017-03-30	58.80	59.65	58.75	59.40	33113
2017-03-31	59.30	59.90	58.25	59.35	95918
2017-04-03	59.20	59.95	58.55	58.85	76262
2017-04-04	58.90	59.30	58.55	58.80	40398
2017-04-05	59.05	59.88	58.10	58.15	32364
2017-04-06	58.30	58.95	57.95	58.90	34688
2017-04-07	58.95	59.50	58.70	59.15	30879
2017-04-10	59.15	59.70	58.70	58.59	26361
2017-04-11	58.35	59.65	58.35	59.40	21686
2017-04-12	59.35	59.35	57.95	58.25	28107
2017-04-13	58.20	58.63	57.55	57.70	35317
2017-04-17	57.70	58.60	57.60	58.55	18782
2017-04-18	58.00	59.15	58.00	58.70	28477
2017-04-19	58.10	59.05	58.10	59.00	37183
2017-04-20	59.25	60.30	59.25	59.95	45673
2017-04-21	59.90	60.75	59.85	60.45	55461
2017-04-24	61.50	61.90	61.05	61.60	34139
2017-04-25	62.15	63.40	62.15	62.95	35165
2017-04-26	62.80	63.95	62.80	63.40	32830
2017-04-27	63.70	63.85	62.85	63.30	27074
2017-04-28	63.35	63.40	62.00	62.15	38053
2017-05-01	60.55	63.00	59.30	62.90	51704
2017-05-02	62.90	64.10	62.85	64.00	42665
2017-05-03	67.50	75.95	67.10	71.10	207816
2017-05-04	71.15	73.35	70.45	73.15	101152
2017-05-05	73.25	75.25	73.20	74.70	234992
2017-05-08	74.85	75.25	73.30	73.55	63422
2017-05-09	73.45	74.00	72.50	72.95	70603
2017-05-10	72.90	73.10	71.85	71.95	32436
2017-05-11	71.55	71.80	70.00	71.65	39674
2017-05-12	71.35	71.60	70.60	70.95	35529
2017-05-15	70.90	71.65	70.65	70.70	38073
2017-05-16	70.95	70.95	70.10	70.75	27333
2017-05-17	69.40	70.10	68.55	68.60	58495
2017-05-18	69.20	70.18	68.80	69.25	71049
2017-05-19	69.50	70.25	69.00	70.25	47837
2017-05-22	70.25	70.75	69.50	70.70	28348
2017-05-23	71.05	71.05	69.80	70.40	31291
2017-05-24	70.45	70.45	69.70	70.25	18438
2017-05-25	70.30	71.05	69.65	70.00	44029
2017-05-26	69.90	70.15	68.95	70.05	41318
2017-05-30	69.90	70.00	68.60	68.60	47227
2017-05-31	70.00	76.85	70.00	76.85	194084
2017-06-01	77.00	80.05	76.95	79.35	266660
2017-06-02	79.75	79.95	78.60	78.65	146180
2017-06-05	77.70	78.45	76.95	77.90	39353
2017-06-06	77.50	77.58	76.15	76.25	48628
2017-06-07	76.65	78.00	76.25	78.00	67521
2017-06-08	77.25	80.00	77.25	79.80	76483
2017-06-09	80.15	81.10	80.00	80.45	60981
2017-06-12	80.35	81.55	80.15	81.35	83064
2017-06-13	81.40	81.40	78.85	79.00	38556
2017-06-14	79.25	79.25	77.75	78.25	58802
2017-06-15	77.80	78.60	77.40	77.85	66149
2017-06-16	77.40	77.95	76.75	77.50	76444
2017-06-19	77.85	78.20	76.50	77.15	46756
2017-06-20	77.15	77.15	75.85	76.10	59334
2017-06-21	76.40	76.40	74.15	74.40	72017
2017-06-22	74.15	75.55	73.30	75.55	67534
2017-06-23	75.35	76.35	75.20	76.30	232511
2017-06-26	76.35	77.95	75.95	76.05	38106
2017-06-27	76.25	76.30	74.80	75.15	41944
2017-06-28	75.55	76.40	75.55	76.20	30689
2017-06-29	76.25	76.25	74.15	75.20	38699
2017-06-30	75.25	76.65	74.85	75.20	52625
2017-07-03	75.15	75.80	74.65	75.50	21055
2017-07-05	75.45	76.95	75.00	76.95	50026
2017-07-06	76.40	76.40	75.40	75.80	49365
2017-07-07	75.95	76.80	75.80	76.40	25001
2017-07-10	76.00	77.50	75.60	76.49	42373
2017-07-11	76.30	77.40	76.10	77.15	72145
2017-07-12	77.65	78.35	76.95	77.20	33365
2017-07-13	77.15	78.15	76.55	78.05	55401
2017-07-14	78.00	78.00	77.10	77.45	34677
2017-07-17	77.45	78.30	77.25	77.75	57030
2017-07-18	77.25	77.85	76.63	77.30	60153
2017-07-19	77.25	78.65	77.25	78.20	46361
2017-07-20	78.35	78.60	77.35	78.15	32575
2017-07-21	78.70	78.90	76.95	77.15	88510
2017-07-24	77.15	78.70	75.95	77.00	30997
2017-07-25	77.30	78.10	76.93	77.60	53040
2017-07-26	77.75	77.75	76.38	76.80	34447
2017-07-27	76.85	77.90	76.60	77.80	58736
2017-07-28	77.65	79.10	77.65	78.00	55334
2017-07-31	78.15	78.20	76.70	78.05	57094
2017-08-01	79.65	79.65	76.40	77.15	56587
2017-08-02	80.50	89.90	80.05	88.30	198737
2017-08-03	88.30	88.90	84.25	84.80	105447
2017-08-04	84.95	86.80	84.85	86.70	69831
2017-08-07	86.60	87.50	85.13	85.70	80144
2017-08-08	85.75	87.10	85.45	86.00	55111
2017-08-09	85.70	85.95	84.60	85.30	47591
2017-08-10	85.00	85.15	83.50	84.90	60478
2017-08-11	85.10	86.15	84.26	85.40	81395
2017-08-14	87.30	87.30	85.50	86.35	59483
2017-08-15	86.50	87.15	85.00	85.10	30368
2017-08-16	85.75	86.00	84.70	85.30	56729
2017-08-17	85.00	85.55	83.20	84.40	50421
2017-08-18	83.60	85.55	83.60	85.10	74961
2017-08-21	85.00	85.00	83.55	84.05	38003
2017-08-22	84.70	85.55	83.90	83.95	76852
2017-08-23	83.70	84.70	83.07	84.35	92453
2017-08-24	84.70	84.85	83.10	83.20	67568
2017-08-25	83.75	84.15	82.70	84.10	62161
2017-08-28	84.50	84.60	84.05	84.20	49068
2017-08-29	83.85	84.80	83.38	84.35	36851
2017-08-30	84.15	84.75	83.85	84.70	55272
2017-08-31	84.95	87.10	84.70	86.85	87992
2017-09-01	86.80	87.25	86.15	87.05	35775
2017-09-05	86.75	87.70	85.45	86.25	70404
2017-09-06	86.90	87.73	86.30	87.20	63842
2017-09-07	87.50	88.00	86.03	87.70	89311
2017-09-08	87.70	89.35	87.20	88.40	53866
2017-09-11	88.70	88.95	88.05	88.80	33123
2017-09-12	89.20	90.75	89.10	90.05	105931
2017-09-13	90.05	91.10	89.00	90.65	64710
2017-09-14	90.50	92.50	90.50	90.90	148103
2017-09-15	90.80	92.35	90.55	92.00	105360
2017-09-18	89.60	93.75	89.40	93.55	89359
2017-09-19	93.60	95.05	92.48	94.30	162051
2017-09-20	94.45	94.83	92.55	94.60	141865
2017-09-21	94.55	95.70	94.00	95.15	61769
2017-09-22	95.20	96.30	94.70	95.50	44557
2017-09-25	95.40	96.60	95.18	96.20	62035
2017-09-26	96.55	96.80	95.98	96.15	56725
2017-09-27	96.40	98.40	96.25	97.30	69682
2017-09-28	97.20	98.10	96.40	97.60	41175
2017-09-29	97.65	99.58	97.50	98.55	80804
2017-10-02	98.75	99.80	98.05	99.75	51731
2017-10-03	99.80	100.99	97.40	97.85	140795
2017-10-04	97.10	97.88	96.05	96.60	91711
2017-10-05	97.00	98.55	96.43	97.80	78718
2017-10-06	97.65	98.40	97.45	97.60	73587
2017-10-09	97.75	98.90	97.60	98.80	1198751
2017-10-10	99.50	100.30	98.70	99.69	77400
2017-10-11	99.65	101.15	99.15	100.10	58390
2017-10-12	99.85	100.50	98.95	99.15	69154
2017-10-13	99.30	100.08	98.55	99.40	132780
2017-10-16	99.85	101.45	99.55	100.55	56325
2017-10-17	100.30	100.50	98.55	99.00	43819
2017-10-18	98.95	100.40	98.93	99.95	53366
2017-10-19	99.65	100.55	99.00	100.50	36838
2017-10-20	101.25	101.80	100.90	101.65	45856
2017-10-23	102.05	102.15	101.00	101.75	35564
2017-10-24	102.30	103.70	102.01	102.95	54506
2017-10-25	103.05	103.55	101.35	101.95	59777
2017-10-26	102.80	103.28	102.05	102.25	42987
2017-10-27	102.65	103.10	101.50	103.10	44020
2017-10-30	102.95	102.95	99.85	100.45	60347
2017-10-31	106.00	114.00	101.30	113.60	211788
2017-11-01	113.10	113.10	100.25	109.75	302764
2017-11-02	109.90	109.90	106.25	108.55	101208
2017-11-03	108.20	108.45	106.15	106.35	67644
2017-11-06	105.60	106.80	104.93	105.90	55193
2017-11-07	106.35	106.50	103.90	104.45	60113
2017-11-08	104.55	105.00	102.70	104.30	46484
2017-11-09	104.10	105.85	103.15	104.30	86325
2017-11-10	103.85	104.40	101.85	101.85	59211
2017-11-13	101.15	101.65	100.00	100.25	80638
2017-11-14	99.50	100.95	99.20	99.90	70879
2017-11-15	99.10	100.80	99.10	99.90	94844
2017-11-16	100.65	103.00	100.55	101.80	63393
2017-11-17	101.25	102.40	100.15	102.40	37441
2017-11-20	102.90	104.20	102.40	104.10	46091
2017-11-21	104.70	104.85	102.80	103.50	42472
2017-11-22	103.80	103.90	101.90	102.15	31515
2017-11-24	102.80	103.15	101.95	102.40	19104
2017-11-27	102.65	103.70	102.05	102.70	55389
2017-11-28	103.15	104.00	102.15	103.40	70648
2017-11-29	103.30	103.90	102.20	103.05	35760
2017-11-30	103.30	104.60	101.85	102.30	64791
2017-12-01	102.55	102.55	98.85	101.55	54949
2017-12-04	103.25	103.45	101.45	102.30	77917
2017-12-05	102.80	103.70	101.70	102.05	93467
2017-12-06	101.65	102.80	101.00	103.25	99343
2017-12-07	103.00	105.15	102.15	103.25	90601
2017-12-08	103.80	103.80	101.85	102.00	84069
2017-12-11	101.90	101.90	97.75	98.05	51763
2017-12-12	98.15	98.85	96.20	96.70	106193
2017-12-13	96.75	99.95	96.45	98.90	58560
2017-12-14	99.00	99.93	97.20	97.40	59864
2017-12-15	97.40	100.00	97.40	99.05	124058
2017-12-18	99.80	101.55	99.80	100.35	68133
2017-12-19	100.50	101.35	99.15	99.65	32986
2017-12-20	100.15	101.10	99.45	100.60	38209
2017-12-21	100.60	102.15	99.68	100.95	33737
2017-12-22	100.85	100.85	99.20	99.30	37950
2017-12-26	99.35	100.60	98.65	100.10	38493
2017-12-27	100.15	101.35	99.50	100.05	20671
2017-12-28	100.20	101.25	100.20	101.10	38620
2017-12-29	101.10	101.20	100.15	100.40	38369
2018-01-02	100.40	100.90	98.15	98.65	59410
2018-01-03	98.55	99.85	97.15	97.85	35789
2018-01-04	98.10	99.30	97.85	99.20	29843
2018-01-05	99.25	99.30	97.40	97.70	68648
2018-01-08	97.45	98.05	96.55	97.50	54042
2018-01-09	97.50	98.10	96.65	97.19	50166
2018-01-10	97.15	97.15	94.65	95.20	83714
2018-01-11	95.20	97.80	95.20	97.50	33156
2018-01-12	97.60	98.60	96.95	97.25	30749
2018-01-16	97.85	98.50	96.70	97.55	42422
2018-01-17	97.90	99.85	97.55	99.65	52837
2018-01-18	99.65	99.85	97.75	97.95	52215
2018-01-19	97.65	98.80	96.50	98.15	61835
2018-01-22	98.15	98.60	96.95	97.55	40128
2018-01-23	97.45	99.45	97.38	99.15	53795
2018-01-24	99.60	101.55	99.10	100.05	98858
2018-01-25	100.25	102.45	99.75	101.60	70876
2018-01-26	101.80	101.85	100.60	101.50	46397
2018-01-29	100.95	101.45	99.25	99.45	51119
2018-01-30	98.50	99.90	97.90	99.40	31481
2018-01-31	99.95	100.55	99.65	100.25	81057
2018-02-01	99.70	102.80	98.41	102.35	113195
2018-02-02	101.55	101.65	100.61	100.90	80780
2018-02-05	100.00	101.25	98.10	98.35	132276
2018-02-06	96.50	98.05	93.25	93.60	89035
2018-02-07	93.35	95.10	92.50	94.05	43503
2018-02-08	94.25	94.25	92.25	92.55	75027
2018-02-09	93.40	94.23	91.30	93.15	51440
2018-02-12	93.40	94.80	91.75	93.65	45423
2018-02-13	93.50	94.25	92.55	93.80	39694
2018-02-14	93.10	97.90	93.10	97.15	92997
2018-02-15	97.70	98.45	95.90	97.40	60584
2018-02-16	97.50	97.50	94.55	96.80	77317
2018-02-20	96.80	97.30	96.05	96.60	107547
2018-02-21	97.00	99.60	96.85	98.55	49281
2018-02-22	98.75	99.70	98.05	98.50	42013
2018-02-23	99.10	99.10	97.75	98.55	33484
2018-02-26	99.05	100.88	98.75	100.45	88135
2018-02-27	100.40	100.80	98.60	98.60	45265
2018-02-28	99.10	99.10	95.25	95.40	63343
2018-03-01	95.50	96.85	94.79	95.10	65795
2018-03-02	94.70	97.60	94.45	97.30	47865
2018-03-05	97.30	98.15	96.55	96.90	56011
2018-03-06	97.45	99.40	96.45	99.30	46469
2018-03-07	98.75	100.25	98.45	99.95	59120
2018-03-08	100.50	102.85	99.60	102.65	65401
2018-03-09	103.35	104.95	102.70	104.35	34181
2018-03-12	104.30	105.95	102.75	103.20	40487
2018-03-13	103.75	105.00	103.15	104.30	43127
2018-03-14	104.95	104.95	103.25	103.70	33853
2018-03-15	104.00	104.10	101.80	102.00	69218
2018-03-16	101.90	102.35	101.55	101.85	76453
2018-03-19	101.80	101.80	99.35	99.90	64208
2018-03-20	100.20	100.80	98.90	99.90	54368
2018-03-21	99.85	100.45	99.58	100.05	60870
2018-03-22	99.00	100.30	97.90	97.90	35171
2018-03-23	97.60	97.95	95.00	95.05	52235
2018-03-26	96.40	96.60	94.75	96.40	49530
2018-03-27	96.85	97.85	94.25	94.45	79358
2018-03-28	94.60	95.00	92.85	93.30	61523
2018-03-29	93.70	95.90	93.70	94.50	139763
2018-04-02	94.30	95.25	91.56	92.75	52251
2018-04-03	93.10	93.75	92.65	93.75	50547
2018-04-04	92.25	95.65	92.25	94.80	112916
2018-04-05	95.60	96.00	95.10	95.85	33024
2018-04-06	95.30	96.35	93.25	93.90	52860
2018-04-09	94.65	95.65	93.85	93.85	42944
2018-04-10	95.05	96.85	94.95	95.98	102131
2018-04-11	95.15	96.15	93.75	94.05	64801
2018-04-12	94.55	95.50	94.05	94.90	26105
2018-04-13	95.50	96.15	94.25	94.35	30974
2018-04-16	95.20	96.70	94.25	96.25	53303
2018-04-17	97.15	98.20	96.90	97.95	47502
2018-04-18	98.30	98.90	98.08	98.45	32108
2018-04-19	98.20	98.85	97.25	97.35	35173
2018-04-20	97.00	97.45	96.35	96.90	27078
2018-04-23	96.85	97.00	95.70	96.35	23492
2018-04-24	96.85	97.35	93.60	94.90	26003
2018-04-25	94.95	95.15	93.25	94.45	42269
2018-04-26	94.80	94.80	92.50	94.35	36081
2018-04-27	94.50	94.70	93.90	94.10	39127
2018-04-30	94.15	94.15	91.75	92.25	42811
2018-05-01	93.50	97.25	92.25	94.75	121393
2018-05-02	94.70	95.50	92.85	93.25	95040
2018-05-03	93.10	93.60	91.23	93.35	72044
2018-05-04	93.10	94.20	92.25	93.55	32762
2018-05-07	93.95	94.60	93.85	94.20	44054
2018-05-08	93.95	95.05	93.55	94.70	42675
2018-05-09	95.15	95.15	93.60	94.75	42244
2018-05-10	94.95	95.50	94.00	95.40	41865
2018-05-11	95.15	95.70	94.05	94.80	32353
2018-05-14	95.05	95.45	94.55	94.70	36283
2018-05-15	94.40	95.75	94.15	94.80	27239
2018-05-16	94.70	96.20	94.70	95.25	40305
2018-05-17	94.95	97.45	94.95	97.40	60112
2018-05-18	97.75	99.90	97.53	98.20	66944
2018-05-21	98.95	102.10	98.95	101.95	54224
2018-05-22	102.15	102.15	98.80	99.35	59487
2018-05-23	98.75	99.45	98.40	98.85	23076
2018-05-24	98.95	99.70	97.85	99.50	33903
2018-05-25	99.00	99.00	96.95	97.75	26048
2018-05-29	96.85	98.25	96.50	97.75	43924
2018-05-30	98.15	98.95	97.75	98.35	43842
2018-05-31	98.30	98.85	97.10	97.55	31610
2018-06-01	98.20	98.38	97.45	97.85	47870
2018-06-04	98.00	98.68	97.58	97.80	25868
2018-06-05	97.85	98.95	97.85	98.80	18011
2018-06-06	97.75	99.75	97.75	99.45	35234
2018-06-07	99.45	100.05	98.70	99.10	23363
2018-06-08	99.25	99.25	98.15	98.15	24730
2018-06-11	98.45	99.55	97.75	98.20	27442
2018-06-12	98.50	98.50	97.15	97.95	34615
2018-06-13	97.75	97.75	95.05	95.20	43895
2018-06-14	95.25	95.70	93.90	95.00	27364
2018-06-15	94.50	95.00	93.90	94.60	62767
2018-06-18	94.20	96.23	94.10	95.95	53276
2018-06-19	95.15	96.85	94.95	96.45	45310
2018-06-20	96.60	97.25	95.75	96.85	35525
2018-06-21	96.85	97.85	95.65	95.95	56264
2018-06-22	96.45	96.58	94.85	95.60	87402
2018-06-25	95.00	96.00	93.75	95.90	48943
2018-06-26	95.75	98.20	95.58	97.65	80062
2018-06-27	97.55	98.25	95.60	95.75	36575
2018-06-28	95.75	95.95	93.50	94.75	55432
2018-06-29	95.15	96.45	95.15	96.15	58840
2018-07-02	95.65	95.65	93.85	94.70	44346
2018-07-03	95.30	95.60	94.50	94.80	19999
2018-07-05	95.50	96.75	95.45	96.45	71945
2018-07-06	96.85	96.85	95.00	95.15	33105
2018-07-09	95.75	96.25	95.35	95.65	27192
2018-07-10	96.20	96.20	94.15	95.03	87305
2018-07-11	94.50	96.10	94.20	95.20	71281
2018-07-12	95.60	96.08	94.05	95.70	34608
2018-07-13	95.45	96.40	95.25	95.30	25794
2018-07-16	95.30	95.70	94.45	95.15	31161
2018-07-17	95.05	96.30	95.05	95.95	21010
2018-07-18	95.80	96.75	95.40	95.95	15352
2018-07-19	95.85	97.70	95.73	97.55	27128
2018-07-20	97.50	98.58	97.30	97.90	33181
2018-07-23	98.10	98.10	95.85	96.15	30722
2018-07-24	96.15	97.45	95.58	96.95	37353
2018-07-25	96.90	98.05	96.40	97.80	19172
2018-07-26	97.55	99.70	97.55	98.55	33625
2018-07-27	98.80	98.80	96.25	96.80	25112
2018-07-30	96.60	97.70	95.25	95.65	22353
2018-07-31	96.45	96.90	93.25	96.60	54121
2018-08-01	96.60	96.60	93.83	94.20	53951
2018-08-02	93.70	93.95	92.15	92.40	52628
2018-08-03	92.50	92.50	90.65	91.55	43215
2018-08-06	91.30	92.80	91.30	92.20	20578
2018-08-07	92.10	92.83	90.86	92.00	34791
2018-08-08	92.00	93.80	92.00	93.35	94478
2018-08-09	93.35	95.20	93.35	94.05	53310
2018-08-10	93.25	94.95	92.60	94.35	42698
2018-08-13	94.35	95.65	93.25	95.35	66552
2018-08-14	95.60	99.98	95.60	98.45	94016
2018-08-15	98.05	98.35	95.80	97.25	64447
2018-08-16	97.85	99.55	97.75	98.80	42484
2018-08-17	98.55	99.85	98.40	99.00	42641
2018-08-20	99.10	99.15	97.73	98.40	44407
2018-08-21	98.55	100.70	98.55	99.00	30460
2018-08-22	98.75	100.40	98.75	100.30	42140
2018-08-23	100.10	101.00	99.35	99.40	45434
2018-08-24	99.75	99.75	98.35	99.40	29642
2018-08-27	99.85	100.90	98.55	99.25	27317
2018-08-28	99.65	100.25	98.95	99.45	45449
2018-08-29	99.20	101.60	99.20	101.45	48455
2018-08-30	101.10	101.85	100.65	100.85	50285
2018-08-31	100.45	102.15	100.45	101.05	58438
2018-09-04	101.10	103.25	100.30	102.60	50557
2018-09-05	102.50	102.85	101.45	102.45	45726
2018-09-06	102.30	102.85	100.65	100.70	23269
2018-09-07	100.20	104.95	99.55	104.65	87722
2018-09-10	105.15	105.80	102.00	103.30	36277
2018-09-11	103.20	104.60	102.20	103.15	41383
2018-09-12	102.75	104.60	101.55	102.65	59863
2018-09-13	102.15	105.20	101.30	103.80	108843
2018-09-14	104.00	105.10	103.20	104.65	43057
2018-09-17	103.15	108.20	103.15	107.00	93207
2018-09-18	107.00	109.15	105.70	109.05	97666
2018-09-19	107.28	109.15	106.38	107.10	102583
2018-09-20	107.80	109.00	106.13	108.95	71093
2018-09-21	109.15	110.90	108.90	110.10	163738
2018-09-24	110.05	111.85	107.70	109.40	81251
2018-09-25	109.45	109.45	106.60	107.10	50708
2018-09-26	106.90	109.40	106.75	108.60	72025
2018-09-27	108.55	109.35	106.75	107.85	78579
2018-09-28	107.75	108.40	107.10	107.85	51389
2018-10-01	108.42	109.33	107.04	107.71	45838
2018-10-02	107.76	108.11	106.42	106.82	35780
2018-10-03	107.12	107.12	105.73	106.20	29192
2018-10-04	105.90	107.74	102.70	103.84	51254
2018-10-05	103.94	104.76	102.41	103.58	47523
2018-10-08	103.30	103.49	101.87	102.44	24480
2018-10-09	101.93	103.12	100.66	100.67	48612
2018-10-10	100.19	100.24	95.15	95.65	89861
2018-10-11	95.17	97.84	94.51	94.82	65017
2018-10-12	96.33	96.33	92.80	94.94	68481
2018-10-15	94.68	96.05	94.20	94.86	46851
2018-10-16	95.35	97.26	94.63	96.80	50143
2018-10-17	96.60	97.77	95.37	97.43	56032
2018-10-18	97.30	98.61	96.58	97.48	56834
2018-10-19	97.40	98.72	96.93	97.96	115319
2018-10-22	97.96	98.19	95.42	97.80	31128
2018-10-23	96.18	97.26	95.61	96.34	36203
2018-10-24	96.38	96.90	92.06	92.28	38870
2018-10-25	92.95	95.20	92.18	93.12	39342
2018-10-26	91.86	94.64	91.71	93.84	37885
2018-10-29	95.31	96.60	93.06	94.79	50083
2018-10-30	94.25	99.68	94.00	99.41	53427
2018-10-31	100.55	101.78	98.47	98.70	57460
2018-11-01	99.03	101.44	98.11	98.17	37603
2018-11-02	98.71	101.45	97.40	98.25	21009
2018-11-05	98.32	99.59	96.88	98.28	24342
2018-11-06	97.92	98.75	96.71	98.69	19809
2018-11-07	98.68	100.94	96.70	100.80	23202
2018-11-08	100.58	101.28	98.73	101.11	29152
2018-11-09	100.84	103.01	100.84	102.69	42949
2018-11-12	102.59	102.76	101.16	101.41	26545
2018-11-13	101.42	102.03	100.48	101.01	34213
2018-11-14	101.16	101.99	100.25	100.26	26272
2018-11-15	99.66	101.24	99.32	100.55	26749
2018-11-16	100.52	100.52	98.51	99.66	30406
2018-11-19	99.28	99.47	97.25	97.47	53277
2018-11-20	96.35	97.14	93.96	94.12	46464
2018-11-21	94.52	96.14	94.52	95.23	19724
2018-11-23	94.54	95.49	93.50	94.98	15065
2018-11-26	95.80	95.80	91.74	93.04	44146
2018-11-27	92.37	93.71	90.15	90.85	34522
2018-11-28	90.96	93.00	89.79	92.16	47588
2018-11-29	91.99	92.47	90.84	91.17	25306
2018-11-30	91.37	92.21	90.01	91.08	87007
2018-12-03	92.22	93.92	90.99	92.08	66750
2018-12-04	91.74	92.35	85.47	85.89	59320
2018-12-06	85.05	87.38	83.06	86.42	101275
2018-12-07	86.25	88.09	81.87	82.56	102124
2018-12-10	82.92	82.92	80.03	81.10	62673
2018-12-11	82.37	85.89	80.73	84.51	167739
2018-12-12	85.88	90.33	84.75	87.12	152388
2018-12-13	87.20	89.35	85.05	85.90	75960
2018-12-14	86.00	87.74	85.46	87.53	117844
2018-12-17	87.53	89.31	86.18	86.81	132847
2018-12-18	87.68	87.95	84.48	84.90	102643
2018-12-19	85.14	86.93	82.42	83.70	61168
2018-12-20	83.23	83.40	79.50	80.48	115264
2018-12-21	80.75	82.06	78.62	78.79	175229
2018-12-24	78.32	78.64	76.44	77.20	41116
2018-12-26	77.91	80.45	77.32	79.98	78477
2018-12-27	78.98	81.56	78.35	81.38	66879
2018-12-28	81.95	82.71	80.25	81.12	52490
2018-12-31	81.49	83.33	80.60	81.46	61386
2019-01-02	80.24	82.17	79.75	82.03	96307
2019-01-03	82.03	82.03	78.80	78.80	35507
2019-01-04	80.12	80.90	79.27	80.18	73089
2019-01-07	80.05	81.50	79.62	80.30	67421
2019-01-08	81.56	82.20	80.48	81.54	74196
2019-01-09	81.93	83.27	81.77	82.73	136119
2019-01-10	82.32	84.19	81.97	84.10	46776
2019-01-11	83.36	83.36	81.70	83.08	30125
2019-01-14	82.39	84.29	81.62	83.22	81032
2019-01-15	83.02	85.13	83.02	83.75	62581
2019-01-16	83.75	85.48	83.17	84.24	44310
2019-01-17	83.85	84.90	83.28	84.00	97239
2019-01-18	84.61	87.01	84.25	85.93	115522
2019-01-22	85.44	85.44	83.86	84.74	42958
2019-01-23	85.07	85.63	83.68	84.14	37858
2019-01-24	83.98	86.02	83.14	84.98	57145
2019-01-25	85.74	87.32	85.08	85.63	36955
2019-01-28	84.98	85.40	84.13	84.44	44102
2019-01-29	84.72	86.37	84.56	85.39	31315
2019-01-30	86.06	86.64	84.76	85.25	57925
2019-01-31	85.20	86.35	84.65	85.30	57853
2019-02-01	85.31	86.06	84.42	85.00	55348
2019-02-04	85.10	86.00	84.45	85.44	39663
2019-02-05	85.77	86.92	84.85	86.11	71344
2019-02-06	86.13	88.54	86.13	87.83	64611
2019-02-07	87.18	87.26	84.73	85.34	40960
2019-02-08	84.80	86.14	84.46	85.76	39264
2019-02-11	85.93	87.16	84.91	85.72	38909
2019-02-12	86.19	87.80	86.19	87.27	72147
2019-02-13	87.67	88.24	87.02	87.51	43951
2019-02-14	87.72	93.53	87.52	89.57	128071
2019-02-15	89.93	90.52	88.26	88.66	54052
2019-02-19	88.01	88.99	87.72	88.06	94475
2019-02-20	88.13	89.98	88.06	89.52	75925
2019-02-21	88.93	89.60	85.91	86.93	69751
2019-02-22	87.19	87.91	86.60	87.82	52286
2019-02-25	88.75	89.28	88.08	88.16	95788
2019-02-26	88.30	89.28	88.00	88.38	42740
2019-02-27	87.99	89.53	87.53	89.09	43134
2019-02-28	88.73	89.27	86.81	87.45	64208
2019-03-01	87.83	88.16	86.47	87.98	58647
2019-03-04	88.23	88.79	87.35	87.84	37727
2019-03-05	87.63	88.96	86.84	86.89	74761
2019-03-06	87.14	87.29	85.32	85.86	67449
2019-03-07	85.93	86.06	84.30	84.85	43725
2019-03-08	84.06	86.17	84.00	85.97	61783
2019-03-11	86.29	87.76	85.33	87.69	57135
2019-03-12	87.52	87.95	86.55	87.12	43187
2019-03-13	87.39	88.70	87.00	87.37	46712
2019-03-14	87.23	87.32	85.81	86.51	71134
2019-03-15	86.77	89.11	86.20	88.83	98058
2019-03-18	88.46	90.50	88.46	89.76	44015
2019-03-19	90.15	90.43	88.37	88.70	35806
2019-03-20	88.42	89.55	87.58	88.55	50977
2019-03-21	88.16	90.06	88.16	89.34	92581
2019-03-22	88.79	89.32	85.18	85.89	80658
2019-03-25	85.47	88.14	85.20	86.87	93510
2019-03-26	87.43	89.04	87.25	87.99	44510
2019-03-27	87.73	88.70	86.68	87.24	56994
2019-03-28	87.61	88.06	86.96	87.82	58467
2019-03-29	88.29	88.91	87.45	87.96	52902
2019-04-01	88.36	89.54	88.20	88.37	76104
2019-04-02	88.49	88.98	87.27	88.50	42428
2019-04-03	89.08	89.43	87.94	88.82	38532
2019-04-04	89.36	90.84	88.88	90.81	66905
2019-04-05	90.79	93.00	90.40	91.34	69301
2019-04-08	91.53	91.53	89.83	90.47	37704
2019-04-09	90.71	90.71	88.24	89.87	73209
2019-04-10	90.19	91.38	89.74	91.05	36556
2019-04-11	91.47	92.62	91.25	91.70	40689
2019-04-12	92.40	93.49	91.97	93.22	38466
2019-04-15	93.18	94.52	92.97	93.46	46433
2019-04-16	93.94	94.58	93.72	94.50	93476
2019-04-17	94.76	95.56	93.83	95.38	66009
2019-04-18	95.15	96.57	94.96	96.44	67463
2019-04-22	95.87	97.13	95.71	96.20	76710
2019-04-23	96.94	98.60	96.06	98.40	67787
2019-04-24	98.34	99.59	98.00	99.10	83802
2019-04-25	98.90	99.00	97.68	97.68	115334
2019-04-26	97.61	99.00	97.36	99.00	51954
2019-04-29	99.00	101.31	99.00	100.70	135632
2019-04-30	102.47	102.47	96.17	98.09	130167
2019-05-01	97.88	99.25	97.11	97.41	124964
2019-05-02	91.00	94.15	90.33	92.00	132321
2019-05-03	92.30	93.95	90.57	92.06	116666
2019-05-06	90.30	92.28	90.30	92.04	44763
2019-05-07	90.88	91.88	90.02	91.39	127426
2019-05-08	91.65	91.82	87.68	87.96	58221
2019-05-09	87.32	88.26	85.82	88.14	57490
2019-05-10	87.77	88.60	87.77	88.29	57349
2019-05-13	88.00	88.00	85.95	86.30	106177
2019-05-14	86.57	87.20	85.87	86.82	68357
2019-05-15	86.00	87.49	85.74	87.18	52309
2019-05-16	87.82	89.51	87.59	88.79	89558
2019-05-17	87.84	89.02	87.21	87.24	81394
2019-05-20	86.48	87.31	86.15	86.90	78553
2019-05-21	87.57	89.38	87.15	88.03	76219
2019-05-22	87.93	88.40	86.23	87.49	67889
2019-05-23	86.74	86.74	80.35	80.89	187092
2019-05-24	81.76	83.12	81.34	82.12	94143
2019-05-28	82.51	84.04	82.51	83.21	74066
2019-05-29	82.99	83.41	82.24	83.11	70629
2019-05-30	83.25	83.49	81.48	82.33	37665
2019-05-31	81.13	81.79	80.96	81.18	75809
2019-06-03	81.18	82.58	81.18	82.13	65847
2019-06-04	83.27	85.10	83.00	85.03	39354
2019-06-05	85.10	86.57	84.35	86.03	50632
2019-06-06	86.15	87.08	84.82	85.68	27662
2019-06-07	86.16	86.98	85.75	86.15	46060
2019-06-10	86.57	88.09	86.57	87.63	40334
2019-06-11	88.45	89.62	87.45	87.67	64009
2019-06-12	87.66	88.49	87.40	88.32	43163
2019-06-13	88.66	89.66	87.82	88.61	94137
2019-06-14	88.66	89.77	87.16	89.16	73148
2019-06-17	89.38	91.31	89.38	90.26	107407
2019-06-18	91.05	92.81	89.64	90.11	60184
2019-06-19	90.01	91.04	89.89	90.75	58307
2019-06-20	91.87	92.13	89.75	90.93	80094
2019-06-21	90.42	92.61	89.40	91.06	272783
2019-06-24	91.03	91.96	88.95	89.26	43839
2019-06-25	89.22	90.05	88.89	89.04	83807
2019-06-26	89.63	90.23	88.91	89.24	30063
2019-06-27	89.65	90.21	89.16	90.13	69257
2019-06-28	90.46	91.47	90.00	90.81	238589
2019-07-01	92.32	92.57	90.21	90.74	79643
2019-07-02	90.69	91.10	89.16	90.57	59493
2019-07-03	90.99	91.90	90.90	91.60	30396
2019-07-05	91.15	91.71	90.33	91.40	29815
2019-07-08	91.06	91.44	89.72	90.17	43443
2019-07-09	90.37	90.37	89.32	89.24	32459
2019-07-10	89.86	90.10	88.67	88.94	140826
2019-07-11	89.00	89.39	88.62	89.00	66466
2019-07-12	89.16	89.94	88.75	88.99	59306
2019-07-15	89.22	89.59	87.81	89.10	56346
2019-07-16	88.93	91.57	88.67	90.43	39703
2019-07-17	90.19	90.41	87.52	87.53	45919
2019-07-18	87.53	87.53	85.90	86.10	67435
2019-07-19	86.11	87.74	86.11	87.17	36169
2019-07-22	87.23	88.07	86.63	87.02	71188
2019-07-23	87.37	88.61	87.27	87.90	37829
2019-07-24	87.81	89.21	87.71	89.21	56933
2019-07-25	89.12	89.37	86.84	87.04	51135
2019-07-26	87.19	87.40	85.84	86.76	86085
2019-07-29	86.80	87.27	86.21	86.27	96193
2019-07-30	85.84	87.43	85.51	87.04	70179
2019-07-31	93.00	94.95	87.80	93.46	186163
2019-08-01	92.85	93.68	86.56	86.70	79496
2019-08-02	85.96	86.75	84.21	84.63	51167
2019-08-05	83.15	84.75	81.66	83.09	81701
2019-08-06	83.58	84.98	81.91	82.94	43851
2019-08-07	81.80	83.29	81.46	82.70	45373
2019-08-08	83.08	84.46	83.08	83.80	34883
2019-08-09	83.60	84.83	81.50	81.86	50397
2019-08-12	81.50	82.36	81.38	81.50	31807
2019-08-13	81.50	84.70	81.23	83.55	69490
2019-08-14	82.03	82.41	80.03	81.56	55760
2019-08-15	81.63	81.97	81.10	81.60	43707
2019-08-16	82.03	84.02	81.73	83.97	66803
2019-08-19	85.00	85.16	81.94	83.22	64315
2019-08-20	83.07	83.35	81.96	82.58	38113
2019-08-21	83.73	83.73	81.81	82.77	48083
2019-08-22	83.12	83.53	81.95	81.97	55354
2019-08-23	81.28	81.50	79.32	80.21	73813
2019-08-26	81.06	81.49	79.70	81.17	52131
2019-08-27	81.89	81.89	80.02	80.97	66179
2019-08-28	80.78	82.74	80.48	81.26	54779
2019-08-29	82.21	82.53	81.70	81.96	111288
2019-08-30	82.52	83.18	81.90	82.29	175587
2019-09-03	81.72	82.14	77.67	78.13	104720
2019-09-04	79.03	79.10	77.74	78.03	191709
2019-09-05	79.24	82.43	79.03	81.67	96890
2019-09-06	81.47	82.03	80.90	81.11	45053
2019-09-09	81.67	83.84	81.02	83.50	53937
2019-09-10	83.50	85.29	82.90	84.24	45801
2019-09-11	84.74	86.30	83.68	86.20	75441
2019-09-12	85.86	87.99	84.95	87.66	49687
2019-09-13	88.36	91.81	88.29	91.10	83960
2019-09-16	89.90	91.43	89.10	89.85	43433
2019-09-17	89.19	89.29	87.24	87.71	28284
2019-09-18	87.42	88.50	86.66	87.94	35138
2019-09-19	87.74	88.10	86.46	86.48	47913
2019-09-20	86.59	87.83	86.10	86.96	73590
2019-09-23	85.99	87.75	85.72	87.38	38927
2019-09-24	86.95	88.00	85.94	86.82	51095
2019-09-25	86.72	88.37	85.62	87.89	33829
2019-09-26	87.38	88.40	86.23	87.07	40939
2019-09-27	87.37	88.58	86.96	87.39	73291
2019-09-30	87.59	88.63	86.15	87.79	32828
2019-10-01	88.44	88.77	85.22	85.31	41587
2019-10-02	84.74	85.99	83.39	85.53	58408
2019-10-03	84.69	85.87	84.21	85.42	48868
2019-10-04	85.63	86.54	84.44	86.12	45695
2019-10-07	85.59	87.01	84.52	85.96	42523
2019-10-08	85.17	86.64	85.00	85.14	54979
2019-10-09	85.55	85.55	82.22	82.73	58774
2019-10-10	82.65	83.63	81.95	82.11	51183
2019-10-11	83.60	85.73	83.51	84.06	61524
2019-10-14	83.71	84.19	82.78	83.82	25292
2019-10-15	84.10	85.50	83.10	85.50	46914
2019-10-16	85.03	85.24	83.54	84.39	35887
2019-10-17	84.92	87.38	84.92	86.85	43849
2019-10-18	86.33	87.66	85.85	87.04	34542
2019-10-21	87.83	88.07	86.92	86.97	58497
2019-10-22	86.84	88.00	86.06	87.22	43109
2019-10-23	87.62	87.96	86.71	87.01	34989
2019-10-24	87.03	87.07	85.07	86.45	43115
2019-10-25	86.38	86.76	85.50	86.15	47225
2019-10-28	86.50	89.43	86.50	87.74	69522
2019-10-29	87.61	89.39	87.08	88.95	55958
2019-10-30	89.23	89.60	84.74	88.97	77970
2019-10-31	89.20	90.89	88.29	90.80	81870
2019-11-01	91.00	92.89	90.80	92.39	62696
2019-11-04	93.00	96.49	92.71	96.06	77801
2019-11-05	95.57	97.57	95.50	97.23	69358
2019-11-06	97.00	97.98	96.73	97.00	78378
2019-11-07	98.05	99.39	97.28	99.17	80895
2019-11-08	99.13	100.76	98.01	100.26	86169
2019-11-11	99.16	99.86	98.00	98.77	88759
2019-11-12	99.00	99.85	97.96	98.06	105440
2019-11-13	97.40	98.07	96.03	97.09	66733
2019-11-14	96.72	97.78	96.16	97.46	65241
2019-11-15	98.01	98.19	95.37	96.07	63428
2019-11-18	95.46	95.62	93.75	94.14	44828
2019-11-19	94.20	97.18	93.40	96.13	65289
2019-11-20	95.25	95.49	93.81	94.01	58733
2019-11-21	94.16	94.16	92.14	92.94	42916
2019-11-22	93.34	93.63	92.23	93.18	43142
2019-11-25	93.69	96.24	92.90	96.06	54035
2019-11-26	96.19	97.18	95.40	96.79	48679
2019-11-27	97.08	98.34	96.75	97.92	29070
2019-11-29	97.19	98.37	96.29	97.40	33354
2019-12-02	97.95	98.44	96.59	98.10	72366
2019-12-03	96.94	98.59	96.76	97.79	82015
2019-12-04	98.45	99.02	97.65	97.76	62565
2019-12-05	98.08	98.59	97.03	98.27	59641
2019-12-06	99.50	100.55	99.33	100.14	58289
2019-12-09	99.80	101.36	99.49	100.46	65042
2019-12-10	100.12	101.15	99.75	100.48	53001
2019-12-11	100.37	102.99	98.92	102.38	61053
2019-12-12	102.25	106.55	102.25	106.12	126896
2019-12-13	105.89	107.44	104.20	107.08	109701
2019-12-16	107.72	108.16	104.71	104.95	94392
2019-12-17	105.08	105.34	102.85	105.19	59610
2019-12-18	105.46	105.68	103.89	105.41	57939
2019-12-19	105.16	105.74	104.66	104.99	52434
2019-12-20	105.50	106.10	104.93	105.66	49420
2019-12-23	105.45	105.45	104.46	105.14	49864
2019-12-24	104.96	105.70	104.70	105.36	13895
2019-12-26	105.18	106.15	104.98	105.76	22383
2019-12-27	105.52	106.67	105.31	105.76	35437
2019-12-30	105.76	106.13	104.97	106.13	123500
2019-12-31	105.71	107.32	105.09	105.34	41480
2020-01-02	105.64	107.01	104.44	106.99	71686
2020-01-03	105.51	108.12	105.51	107.95	62371
2020-01-06	107.01	108.88	106.83	108.22	42999
2020-01-07	107.32	108.71	107.05	107.54	72309
2020-01-08	107.46	108.95	107.09	107.61	93736
2020-01-09	108.04	108.43	106.14	106.24	115940
2020-01-10	106.35	107.64	105.69	106.98	83876
2020-01-13	106.98	108.16	106.92	108.03	60515
2020-01-14	107.66	111.09	107.03	109.55	91752
2020-01-15	109.11	110.00	107.63	108.53	79547
2020-01-16	109.31	110.04	108.83	109.89	42675
2020-01-17	110.64	112.75	110.03	112.50	93126
2020-01-21	112.14	112.54	109.88	111.32	58616
2020-01-22	111.32	111.48	108.98	110.74	50875
2020-01-23	110.33	112.00	109.24	111.48	50961
2020-01-24	111.48	111.48	108.67	109.62	46393
2020-01-27	107.81	109.50	107.35	108.52	38388
2020-01-28	109.13	109.61	108.36	108.64	24063
2020-01-29	109.02	109.95	107.97	109.18	31468
2020-01-30	108.26	110.13	107.80	109.77	30028
2020-01-31	109.42	109.66	106.12	106.60	65859
2020-02-03	107.11	109.58	107.11	109.08	49547
2020-02-04	110.64	112.86	110.64	111.79	33048
2020-02-05	113.04	113.16	111.62	112.85	47454
2020-02-06	113.17	114.05	111.75	112.00	39754
2020-02-07	111.44	111.69	109.79	109.91	33469
2020-02-10	109.47	111.15	109.21	110.75	74125
2020-02-11	111.51	112.67	111.23	111.91	52855
2020-02-12	113.08	113.73	109.91	112.45	65819
2020-02-13	106.00	108.00	94.93	95.82	424387
2020-02-14	95.83	101.47	94.96	100.24	137241
2020-02-18	99.35	101.31	99.00	100.33	51819
2020-02-19	100.89	101.52	99.18	99.36	39347
2020-02-20	98.71	100.66	98.07	99.06	23461
2020-02-21	99.10	100.15	98.28	99.55	30008
2020-02-24	97.55	98.70	96.42	97.98	53831
2020-02-25	98.26	98.26	92.88	93.68	63004
2020-02-26	94.58	96.08	93.66	94.59	61593
2020-02-27	92.92	95.79	91.35	91.45	71798
2020-02-28	89.45	91.94	88.68	90.82	73971
2020-03-02	91.68	93.18	90.00	92.17	62173
2020-03-03	92.05	95.79	88.72	89.53	48474
2020-03-04	90.91	90.91	87.23	90.35	70187
2020-03-05	88.59	89.31	87.04	88.51	55701
2020-03-06	85.44	88.13	84.23	85.84	74151
2020-03-09	83.84	83.84	78.84	80.37	55532
2020-03-10	82.31	83.79	78.10	82.12	55220
2020-03-11	80.21	80.48	76.53	77.34	45607
2020-03-12	72.31	74.54	68.97	69.08	66115
2020-03-13	72.77	74.76	69.20	74.15	93190
2020-03-16	67.30	73.05	61.53	61.62	78084
2020-03-17	62.11	68.93	57.56	68.68	126588
2020-03-18	64.51	66.48	52.89	54.19	75206
2020-03-19	54.37	62.33	52.71	58.88	103043
2020-03-20	59.89	65.32	59.89	61.54	148896
2020-03-23	60.54	65.78	60.35	64.20	101831
2020-03-24	66.20	70.10	64.49	68.67	82787
2020-03-25	69.70	73.56	68.10	70.63	47839
2020-03-26	71.56	75.11	70.46	73.67	62950
2020-03-27	70.99	73.59	68.87	71.03	64738
2020-03-30	71.50	75.62	69.97	75.19	78819
2020-03-31	74.81	74.81	71.53	74.65	83659
2020-04-01	71.71	71.71	68.15	68.64	54916
2020-04-02	67.66	70.11	67.01	69.58	60229
2020-04-03	68.63	68.63	65.74	67.86	38708
2020-04-06	70.79	74.08	69.51	73.48	74011
2020-04-07	74.95	74.97	71.00	72.49	53421
2020-04-08	74.09	75.08	73.09	74.24	50018
2020-04-09	76.13	78.82	75.94	78.10	41803
2020-04-13	77.40	77.75	75.26	76.14	56003
2020-04-14	77.86	78.24	74.59	76.10	72064
2020-04-15	73.74	74.86	71.72	74.07	61696
2020-04-16	74.51	74.80	72.62	74.00	80417
2020-04-17	76.96	78.39	75.18	76.47	58955
2020-04-20	74.26	76.74	71.83	73.90	48877
2020-04-21	72.00	72.99	71.21	71.71	55102
2020-04-22	73.30	75.76	72.47	74.60	55590
2020-04-23	74.92	79.23	74.18	77.23	73871
2020-04-24	78.21	78.44	75.61	77.51	31352
2020-04-27	79.12	81.64	78.05	80.91	47465
2020-04-28	83.04	84.96	81.79	83.72	62517
2020-04-29	86.30	89.96	85.00	88.57	63231
2020-04-30	85.42	88.85	83.35	84.09	63944
2020-05-01	82.30	83.14	80.12	83.10	54061
2020-05-04	82.06	83.43	79.58	81.81	53689
2020-05-05	83.50	83.64	80.06	81.19	62894
2020-05-06	81.23	83.04	80.92	81.44	192901
2020-05-07	83.15	83.46	81.85	82.68	37999
2020-05-08	84.39	86.94	84.39	86.69	49790
2020-05-11	84.94	86.45	83.18	85.02	90979
2020-05-12	86.58	86.58	81.06	81.51	96138
2020-05-13	80.52	81.56	79.50	80.89	70857
2020-05-14	79.83	88.05	77.82	87.66	123937
2020-05-15	87.74	92.47	86.47	87.62	99401
2020-05-18	90.38	94.17	90.38	93.80	89432
2020-05-19	92.64	94.50	91.96	92.40	66923
2020-05-20	93.85	95.47	93.43	94.21	57832
2020-05-21	94.68	95.98	93.76	94.13	43110
2020-05-22	94.40	95.34	93.01	94.89	32171
2020-05-26	98.01	101.05	98.01	100.36	63492
2020-05-27	102.30	104.40	100.45	101.58	81807
2020-05-28	102.42	102.42	96.00	96.64	112894
2020-05-29	95.34	97.72	94.26	96.83	99695
2020-06-01	97.45	98.82	95.48	97.85	74358
2020-06-02	98.04	99.53	95.36	98.67	51967
2020-06-03	100.81	102.99	100.81	101.60	37405
2020-06-04	100.93	103.22	100.59	102.14	76078
2020-06-05	105.00	111.03	104.97	110.01	79154
2020-06-08	110.00	113.48	110.00	113.20	53048
2020-06-09	111.89	112.24	110.33	110.98	81217
2020-06-10	110.00	110.00	107.72	109.01	92998
2020-06-11	105.50	106.47	97.98	98.33	99467
2020-06-12	101.74	103.55	97.02	99.04	48638
2020-06-15	95.78	101.55	95.78	101.07	35075
2020-06-16	104.76	106.50	101.96	105.15	49176
2020-06-17	104.30	105.00	102.76	104.19	32642
2020-06-18	102.93	104.75	101.55	102.36	49643
2020-06-19	100.54	104.10	97.41	98.22	251221
2020-06-22	98.77	98.94	97.38	98.75	64624
2020-06-23	100.51	101.33	98.27	98.31	44424
2020-06-24	96.82	98.00	94.70	95.21	79330
2020-06-25	94.60	97.18	93.80	96.97	64439
2020-06-26	95.85	96.44	93.17	93.42	137062
2020-06-29	94.33	98.14	93.62	97.19	69555
2020-06-30	97.17	100.20	97.17	99.66	51336
2020-07-01	99.69	100.19	96.66	97.46	81772
2020-07-02	99.49	101.45	99.35	100.50	65063
2020-07-06	102.66	103.69	101.14	101.75	56046
2020-07-07	100.60	103.76	100.60	102.76	161923
2020-07-08	102.35	105.67	101.85	104.70	91051
2020-07-09	104.80	105.77	101.99	103.61	109852
2020-07-10	104.08	110.24	103.39	109.36	116464
2020-07-13	109.83	111.18	105.54	106.40	116906
2020-07-14	107.04	110.99	105.87	110.75	40949
2020-07-15	113.59	117.12	111.95	115.90	103209
2020-07-16	114.87	116.00	113.93	115.54	28638
2020-07-17	115.75	117.01	114.90	115.94	37638
2020-07-20	115.24	117.76	113.75	117.19	93109
2020-07-21	119.03	120.66	117.43	117.82	69527
2020-07-22	116.61	119.28	116.61	117.25	42045
2020-07-23	116.51	119.51	116.51	119.34	27669
2020-07-24	118.69	119.78	117.40	118.94	26554
2020-07-27	118.79	120.74	115.94	117.10	126793
2020-07-28	115.84	116.93	113.02	114.14	61411
2020-07-29	114.15	114.15	104.27	110.00	125747
2020-07-30	108.11	110.88	108.11	110.13	66014
2020-07-31	109.53	109.53	106.13	108.51	59403
2020-08-03	109.64	112.13	108.59	110.97	49548
2020-08-04	110.91	111.00	109.53	110.69	88020
2020-08-05	111.71	112.32	110.53	111.49	44712
2020-08-06	111.50	113.06	111.14	112.29	20116
2020-08-07	112.61	115.89	112.61	115.76	35391
2020-08-10	115.09	117.72	114.99	115.25	53362
2020-08-11	117.27	118.16	115.61	115.94	54042
2020-08-12	116.64	117.81	116.10	116.99	41631
2020-08-13	115.98	117.80	115.90	117.50	40916
2020-08-14	116.46	118.44	115.81	117.33	16690
2020-08-17	117.43	117.88	116.85	117.87	18418
2020-08-18	117.87	118.28	116.19	117.56	26029
2020-08-19	117.43	119.19	117.15	118.51	38228
2020-08-20	116.96	118.49	116.69	116.69	44678
2020-08-21	116.00	117.62	115.39	115.90	30618
2020-08-24	116.97	118.10	116.61	117.75	47282
2020-08-25	118.36	118.36	115.19	115.78	27886
2020-08-26	115.10	115.66	113.85	115.54	26343
2020-08-27	116.50	116.73	115.17	115.69	22515
2020-08-28	116.70	117.92	115.15	117.57	45152
2020-08-31	116.75	117.38	116.27	116.44	48059
2020-09-01	115.79	123.89	115.79	123.41	81563
2020-09-02	123.40	127.16	122.57	126.55	53870
2020-09-03	125.62	125.70	115.64	116.35	58287
2020-09-04	118.27	118.27	113.80	115.13	28187
2020-09-08	113.38	117.23	112.90	115.13	39335
2020-09-09	116.45	116.45	114.02	114.93	59259
2020-09-10	114.35	115.00	112.60	114.00	64368
2020-09-11	114.50	115.12	112.57	113.32	40864
2020-09-14	114.13	114.36	112.67	113.25	39879
2020-09-15	114.29	114.71	113.12	113.39	34465
2020-09-16	113.27	118.98	112.78	117.84	51779
2020-09-17	116.58	120.39	116.08	118.50	40298
2020-09-18	119.06	120.26	114.19	114.87	130686
2020-09-21	112.43	112.43	107.01	108.99	57238
2020-09-22	110.16	111.04	108.01	110.35	49820
2020-09-23	109.83	111.51	106.49	106.70	44319
2020-09-24	107.23	108.72	106.25	107.82	53698
2020-09-25	104.15	108.35	104.15	107.18	58099
2020-09-28	108.85	112.51	108.85	112.22	77301
2020-09-29	112.49	113.51	109.96	110.72	39289
2020-09-30	111.71	113.91	108.66	109.62	66086
2020-10-01	109.66	111.39	108.48	110.95	55213
2020-10-02	109.24	112.14	108.63	110.41	54677
2020-10-05	110.94	114.07	110.94	112.36	45167
2020-10-06	113.27	115.99	111.12	112.75	22888
2020-10-07	113.96	115.04	112.10	114.01	45891
2020-10-08	115.73	115.73	113.74	114.51	72177
2020-10-09	116.01	117.70	114.43	117.22	31286
2020-10-12	117.07	119.62	117.07	118.76	23750
2020-10-13	118.35	118.35	116.58	117.14	46375
2020-10-14	116.82	119.28	116.82	117.91	18367
2020-10-15	116.59	119.55	116.59	119.28	19550
2020-10-16	118.88	122.04	118.77	119.44	32469
2020-10-19	119.18	120.03	117.06	117.40	32881
2020-10-20	118.69	119.88	117.46	117.81	23400
2020-10-21	117.73	119.83	116.03	117.49	27572
2020-10-22	118.58	118.90	116.38	117.22	33099
2020-10-23	117.64	120.95	117.40	120.00	32073
2020-10-26	118.49	118.97	115.64	117.33	32920
2020-10-27	116.68	117.45	114.12	114.73	75895
2020-10-28	116.05	117.50	109.15	112.02	69466
2020-10-29	111.90	116.78	111.90	116.18	37262
2020-10-30	114.97	118.37	114.01	115.12	65038
2020-11-02	116.94	120.78	116.94	120.50	32525
2020-11-03	122.53	131.46	121.19	130.25	90331
2020-11-04	128.10	130.88	119.89	120.52	41498
2020-11-05	119.96	127.86	119.96	124.35	55054
2020-11-06	125.40	125.40	120.68	121.78	45796
2020-11-09	130.25	130.25	122.37	123.02	67117
2020-11-10	124.91	134.82	124.91	133.56	60211
2020-11-11	134.72	134.72	129.46	131.94	31672
2020-11-12	130.30	130.35	127.10	128.89	18899
2020-11-13	130.30	132.23	128.10	130.01	20635
2020-11-16	132.95	138.56	131.62	134.00	40684
2020-11-17	132.82	134.26	129.31	133.99	38909
2020-11-18	134.00	134.80	131.77	132.06	23434
2020-11-19	131.92	132.59	129.43	132.01	25865
2020-11-20	130.77	132.14	129.38	131.36	34773
2020-11-23	131.30	132.25	130.89	131.61	52630
2020-11-24	132.15	134.85	130.54	132.00	52768
2020-11-25	131.45	132.99	129.38	131.55	34371
2020-11-27	130.81	132.20	129.48	131.50	12297
2020-11-30	129.73	130.08	126.29	127.91	33055
2020-12-01	129.49	129.92	126.78	128.80	32716
2020-12-02	129.00	132.05	127.34	131.14	30041
2020-12-03	131.61	131.75	129.00	129.38	31200
2020-12-04	129.49	135.60	129.27	135.52	38070
2020-12-07	135.00	136.42	133.00	136.42	29873
2020-12-08	135.49	140.36	135.49	138.76	59439
2020-12-09	140.46	141.15	136.87	138.16	133416
2020-12-10	137.01	138.07	135.90	136.70	31220
2020-12-11	136.00	136.67	133.72	135.38	24581
2020-12-14	135.38	136.80	133.89	134.71	65498
2020-12-15	134.72	142.45	131.02	141.18	73732
2020-12-16	142.30	142.32	136.81	138.71	41815
2020-12-17	138.30	141.69	138.16	141.44	25975
2020-12-18	141.68	144.83	140.03	141.49	103343
2020-12-21	138.84	142.44	137.38	138.67	39011
2020-12-22	139.48	140.82	137.45	137.92	40898
2020-12-23	137.89	139.40	136.66	137.58	23709
2020-12-24	137.24	139.57	136.81	137.27	11285
2020-12-28	139.66	139.67	136.09	138.66	21077
2020-12-29	138.81	139.00	135.67	136.59	39086
2020-12-30	136.50	138.79	136.50	138.54	23610
2020-12-31	137.96	144.30	137.96	140.98	53074
2021-01-04	141.19	142.14	135.16	137.97	30505
2021-01-05	137.28	144.55	137.28	142.02	29889
2021-01-06	144.21	150.33	140.85	147.07	62979
2021-01-07	147.80	149.65	146.40	149.23	81034
2021-01-08	149.00	149.99	146.01	148.22	69878
2021-01-11	145.68	148.40	144.03	146.39	36457
2021-01-12	146.51	147.89	144.60	147.84	66767
2021-01-13	147.66	150.55	143.89	149.26	43165
2021-01-14	149.38	157.15	149.38	154.60	40198
2021-01-15	151.78	157.25	151.43	152.64	32026
2021-01-19	154.21	156.00	150.27	150.76	38410
2021-01-20	151.21	152.16	147.92	149.57	48703
2021-01-21	149.49	149.82	148.21	149.27	30394
2021-01-22	147.65	152.57	147.20	152.26	35107
2021-01-25	151.22	151.95	145.13	146.65	27674
2021-01-26	147.24	147.24	143.50	144.19	23147
2021-01-27	140.12	143.87	135.71	142.43	63486
2021-01-28	142.93	145.82	139.96	143.93	50034
2021-01-29	142.76	145.38	141.33	142.95	50887
2021-02-01	145.36	145.36	141.24	145.11	28140
2021-02-02	145.98	150.22	144.01	150.22	30228
2021-02-03	148.85	148.85	145.10	147.85	27590
2021-02-04	146.99	148.74	146.50	147.76	19089
2021-02-05	150.06	150.06	146.86	148.10	34174
2021-02-08	147.98	148.29	145.81	148.15	37086
2021-02-09	147.26	148.05	143.63	146.36	47142
2021-02-10	146.03	147.56	144.73	146.22	46206
2021-02-11	147.00	147.00	143.22	146.16	21164
2021-02-12	146.55	150.26	145.49	150.26	31959
2021-02-16	151.00	152.00	147.20	147.20	44212
2021-02-17	145.47	148.67	145.00	146.73	25328
2021-02-18	134.10	149.85	129.55	149.83	51973
2021-02-19	151.74	156.46	150.13	155.85	56840
2021-02-22	154.89	169.84	153.31	164.00	67274
2021-02-23	164.61	164.61	161.77	164.00	48381
2021-02-24	164.00	167.91	163.19	167.06	55337
2021-02-25	166.24	169.16	162.43	166.91	28879
2021-02-26	168.68	176.64	167.99	174.00	119957
2021-03-01	177.05	182.62	174.54	180.69	33685
2021-03-02	182.05	183.95	174.71	176.66	29353
2021-03-03	176.11	178.56	175.01	175.80	33088
2021-03-04	175.87	175.87	168.79	170.55	29488
2021-03-05	171.98	176.07	168.41	175.48	57127
2021-03-08	177.50	177.70	174.58	177.21	47787
2021-03-09	177.50	177.60	175.14	175.29	22323
2021-03-10	176.11	178.65	175.07	178.40	43407
2021-03-11	177.66	178.33	174.37	176.17	50324
2021-03-12	174.85	179.58	174.85	179.43	37784
2021-03-15	178.63	178.63	176.54	177.87	44033
2021-03-16	177.85	177.85	174.64	176.56	38753
2021-03-17	176.51	177.70	175.29	177.03	30518
2021-03-18	175.95	179.36	175.95	178.00	54123
2021-03-19	177.08	177.95	174.50	177.81	189646
2021-03-22	177.77	178.93	175.06	177.14	103982
2021-03-23	175.19	177.18	173.10	175.00	85742
2021-03-24	176.70	177.50	171.55	172.51	121759
2021-03-25	170.36	173.79	167.25	173.01	43594
2021-03-26	174.69	178.81	172.48	178.28	52714
2021-03-29	178.42	180.29	176.40	178.70	34749
2021-03-30	178.59	181.61	175.04	180.67	42495
2021-03-31	181.88	187.84	181.78	185.01	67309
2021-04-01	186.32	189.40	185.81	186.94	30743
2021-04-05	188.25	188.25	185.05	186.55	40302
2021-04-06	186.50	187.50	186.01	187.00	35525
2021-04-07	186.40	186.40	184.20	184.69	35364
2021-04-08	185.85	185.85	182.08	184.87	89314
2021-04-09	185.00	185.00	183.66	184.38	28773
2021-04-12	184.75	185.67	181.61	184.04	16429
2021-04-13	184.40	184.40	179.55	179.90	41041
2021-04-14	180.27	182.54	180.27	180.53	23813
2021-04-15	181.80	181.80	179.09	180.92	20845
2021-04-16	182.84	183.25	180.16	180.98	14096
2021-04-19	180.04	180.09	177.08	179.29	22369
2021-04-20	179.35	179.89	176.76	179.79	46379
2021-04-21	179.91	182.30	178.91	180.98	22197
2021-04-22	181.02	183.00	178.74	179.15	33827
2021-04-23	180.62	184.83	179.88	183.22	19436
2021-04-26	183.77	185.00	181.48	182.02	17856
2021-04-27	182.55	183.90	180.65	182.54	31469
2021-04-28	181.68	183.09	180.27	182.00	30284
2021-04-29	183.80	183.85	178.77	179.92	28866
2021-04-30	177.53	179.40	176.54	178.03	38468
2021-05-03	179.01	181.46	178.52	179.02	27047
2021-05-04	177.66	180.30	177.66	180.02	34779
2021-05-05	182.63	177.94	175.21	177.77	31135
2021-05-06	178.91	180.95	178.07	180.89	33579
2021-05-07	181.74	186.02	181.68	185.56	23046
2021-05-10	184.88	186.50	181.24	181.99	33453
2021-05-11	178.98	182.42	175.26	176.37	27285
2021-05-12	175.00	176.25	168.93	169.38	24642
2021-05-13	169.07	175.66	169.07	173.87	27354
2021-05-14	174.02	177.10	170.96	175.73	18899
2021-05-17	174.16	174.50	171.24	172.79	36607
2021-05-18	173.00	173.00	170.00	170.96	29370
2021-05-19	169.11	169.35	165.30	168.91	26200
2021-05-20	168.00	168.12	163.17	164.05	89907
2021-05-21	172.09	172.09	165.15	167.16	41559
2021-05-24	166.87	169.90	166.00	168.26	20915
2021-05-25	169.70	169.70	166.45	166.51	27477
2021-05-26	166.31	168.65	164.81	167.85	17062
2021-05-27	170.09	171.80	167.00	167.01	29845
2021-05-28	167.78	169.36	165.34	168.02	26224
2021-06-01	168.31	171.20	167.57	168.93	37565
2021-06-02	168.21	171.40	166.12	170.90	46663
2021-06-03	170.80	170.80	168.20	169.38	19989
2021-06-04	169.39	172.54	168.68	170.36	29565
2021-06-07	170.18	170.49	168.15	168.53	49133
2021-06-08	168.63	170.69	167.37	170.25	24444
2021-06-09	169.80	173.99	167.96	171.10	41577
2021-06-10	172.64	173.99	169.51	171.63	34899
2021-06-11	172.68	172.68	169.80	170.73	23031
2021-06-14	170.50	170.78	168.80	170.72	27549
2021-06-15	170.24	173.64	168.09	173.63	36101
2021-06-16	174.40	175.00	170.00	173.14	32762
2021-06-17	174.77	174.77	170.46	171.55	34681
2021-06-18	168.88	170.97	167.66	169.08	70104
2021-06-21	169.86	173.60	169.57	172.79	19789
2021-06-22	171.70	173.02	171.20	172.30	21242
2021-06-23	171.51	179.65	171.12	177.26	44844
2021-06-24	177.86	183.94	176.38	183.36	47074
2021-06-25	184.24	187.94	178.38	178.65	126383
2021-06-28	178.86	180.34	174.38	175.27	35623
2021-06-29	176.43	177.52	174.72	175.41	29455
2021-06-30	174.37	177.42	174.37	176.09	29391
2021-07-01	177.90	179.40	176.29	178.52	20045
2021-07-02	178.52	179.05	177.13	177.26	14720
2021-07-06	176.68	176.68	171.67	176.09	22565
2021-07-07	176.42	178.85	176.42	178.29	17563
2021-07-08	175.35	177.12	173.42	173.97	32083
2021-07-09	176.48	178.80	175.82	178.27	10431
2021-07-12	178.36	179.54	176.65	178.81	22284
2021-07-13	178.63	181.84	177.85	179.31	29808
2021-07-14	179.29	179.29	176.92	177.11	12272
2021-07-15	177.26	177.26	173.27	175.81	14458
2021-07-16	177.17	177.17	173.21	173.23	14272
2021-07-19	170.09	171.72	167.40	168.47	18020
2021-07-20	170.09	177.24	170.09	174.86	37103
2021-07-21	175.41	178.84	175.41	176.75	11383
2021-07-22	175.97	175.97	172.90	173.92	14315
2021-07-23	174.80	177.57	174.13	177.57	13744
2021-07-26	178.00	178.00	175.25	175.55	10490
2021-07-27	173.98	176.18	172.24	174.00	21336
2021-07-28	175.36	176.54	173.71	174.41	12850
2021-07-29	176.89	179.84	176.49	178.31	10984
2021-07-30	178.00	181.77	178.00	180.13	16383
2021-08-02	179.55	183.52	176.99	177.35	21070
2021-08-03	177.88	181.17	175.61	180.65	15013
2021-08-04	177.10	194.61	177.10	193.59	45830
2021-08-05	195.00	206.61	194.36	204.85	67502
2021-08-06	206.27	208.95	197.53	199.97	54253
2021-08-09	198.87	198.87	194.44	195.21	15898
2021-08-10	195.58	205.65	195.58	204.52	25509
2021-08-11	205.50	207.55	204.65	204.97	56515
2021-08-12	205.00	205.34	203.30	204.37	28929
2021-08-13	203.84	205.10	201.04	202.97	18369
2021-08-16	202.02	203.20	199.50	202.02	20169
2021-08-17	199.96	200.73	196.27	200.51	22938
2021-08-18	200.55	201.70	197.55	198.24	34864
2021-08-19	197.47	202.01	193.99	196.72	27369
2021-08-20	195.66	198.47	193.99	196.16	27805
2021-08-23	198.15	201.41	196.77	201.41	15812
2021-08-24	201.00	203.67	200.75	203.36	27227
2021-08-25	203.36	205.06	202.21	204.99	23302
2021-08-26	205.96	206.54	201.50	202.28	21472
2021-08-27	203.94	208.38	203.94	206.67	28182
2021-08-30	207.29	209.98	207.29	209.92	21193
2021-08-31	208.86	209.36	205.73	209.12	31418
2021-09-01	210.00	211.70	207.58	211.15	24744
2021-09-02	211.41	213.93	211.38	213.44	23283
2021-09-03	215.00	216.66	213.50	215.08	28509
2021-09-07	215.18	217.46	214.21	217.24	29593
2021-09-08	215.76	217.35	214.37	215.99	23096
2021-09-09	216.55	218.17	215.25	217.11	37697
2021-09-10	217.95	218.61	214.53	215.99	22637
2021-09-13	216.45	217.00	211.37	217.00	26895
2021-09-14	217.53	218.04	210.41	210.41	30012
2021-09-15	210.88	216.27	210.88	216.02	30081
2021-09-16	217.56	217.56	212.06	214.87	24832
2021-09-17	216.09	217.20	211.96	217.13	116941
2021-09-20	212.44	214.24	206.75	214.00	38944
2021-09-21	214.55	216.03	210.50	214.51	29914
2021-09-22	217.23	218.06	213.83	215.92	77195
2021-09-23	217.98	223.50	217.98	221.01	27358
2021-09-24	220.97	223.00	218.12	218.16	33302
2021-09-27	218.00	225.64	217.01	222.00	56687
2021-09-28	220.79	220.79	211.25	211.78	39437
2021-09-29	211.35	212.93	208.80	212.10	47855
2021-09-30	214.05	214.05	204.06	204.10	37586
2021-10-01	203.40	208.43	202.38	206.84	48016
2021-10-04	206.00	206.00	203.01	204.69	26731
2021-10-05	205.48	209.71	203.74	208.87	26996
2021-10-06	205.86	208.00	203.43	207.59	25193
2021-10-07	208.00	208.80	204.94	205.75	53100
2021-10-08	206.83	207.63	202.71	204.52	21140
2021-10-11	205.16	207.73	200.32	200.91	15868
2021-10-12	200.94	204.37	199.55	202.06	21467
2021-10-13	200.69	202.77	198.32	200.07	26952
2021-10-14	201.62	205.12	199.56	203.67	28758
2021-10-15	207.19	208.09	204.76	206.07	31197
2021-10-18	205.88	209.03	205.88	208.12	19295
2021-10-19	210.00	212.96	208.77	212.80	24660
2021-10-20	213.85	214.97	213.03	214.37	16917
2021-10-21	215.00	217.36	214.02	216.74	16404
2021-10-22	217.53	218.84	216.91	218.06	13158
2021-10-25	217.85	221.67	216.40	217.63	26874
2021-10-26	218.64	219.94	215.32	216.46	25234
2021-10-27	215.11	216.80	212.38	213.81	15616
2021-10-28	214.78	219.90	214.78	219.89	20702
2021-11-01	223.37	224.04	220.55	221.26	41942
2021-11-02	221.27	223.15	220.29	220.77	38534
2021-11-03	213.92	231.14	201.71	227.12	59241
2021-11-04	226.06	233.99	226.06	227.91	29778
2021-11-05	229.85	236.29	227.22	232.84	35621
2021-11-08	233.26	236.60	229.04	229.48	29028
2021-11-09	230.62	233.05	228.50	232.68	16646
2021-11-10	232.00	238.15	229.41	235.88	38230
2021-11-11	235.54	236.44	230.38	230.47	30393
2021-11-12	230.00	230.00	226.02	228.52	24394
2021-11-15	230.00	230.00	217.71	221.42	96094
2021-11-16	220.64	228.96	220.64	227.30	36603
2021-11-17	225.96	227.99	223.85	227.25	20069
2021-11-18	226.28	229.45	225.34	229.13	30169
2021-11-19	228.00	234.82	225.75	234.77	34502
2021-11-22	234.25	238.00	233.66	236.36	36953
2021-11-23	235.69	240.47	233.64	240.00	41920
2021-11-24	238.01	239.77	235.49	239.76	33531
2021-11-29	237.13	238.21	234.86	236.52	36674
2021-11-30	234.03	235.83	232.05	234.46	78907
2021-12-01	237.98	237.98	230.96	230.96	74961
2021-12-02	231.59	237.69	230.45	236.00	47387
2021-12-03	236.25	236.25	228.64	230.35	23666
2021-12-06	230.87	234.00	230.25	232.04	26602
2021-12-07	233.00	239.85	232.93	235.60	36852
2021-12-08	235.00	236.04	231.19	235.24	37709
2021-12-09	234.66	234.66	229.62	230.00	22921
2021-12-10	230.07	230.07	224.87	225.98	25339
2021-12-13	225.11	225.53	222.81	223.31	25471
2021-12-14	221.28	224.50	220.10	222.00	59539
2021-12-15	221.31	227.23	217.67	226.30	44322
2021-12-16	226.55	228.73	222.47	223.51	32528
2021-12-17	222.12	225.45	218.56	222.95	91960
2021-12-20	220.00	220.00	208.18	212.60	51077
2021-12-21	215.41	221.31	215.41	221.24	38577
2021-12-22	220.00	221.77	218.32	221.30	20392
2021-12-23	221.59	225.47	219.61	224.16	16984
2021-12-27	224.84	228.64	219.57	228.62	31232
2021-12-28	227.51	231.68	227.51	228.62	44043
2021-12-29	232.27	232.97	228.37	229.48	22706
2021-12-30	229.71	231.00	228.81	228.81	28894
2021-12-31	230.98	231.35	229.55	230.48	33438
2022-01-03	229.76	231.30	225.56	227.78	27964
2022-01-04	227.39	230.74	227.39	228.91	19713
2022-01-05	227.70	229.50	223.45	224.21	19432
2022-01-06	225.39	225.39	221.54	222.77	16954
2022-01-07	222.40	222.40	215.85	215.96	23700
2022-01-10	216.34	216.34	209.92	213.09	33125
2022-01-11	213.62	213.62	204.39	212.49	58957
2022-01-12	215.14	218.13	215.00	216.54	31093
2022-01-13	218.32	220.67	216.17	216.34	23963
2022-01-14	213.83	213.83	209.16	210.59	42920
2022-01-18	209.09	209.09	205.13	206.09	24869
2022-01-19	207.44	208.07	205.37	205.94	21846
2022-01-20	204.66	209.10	201.82	202.35	31730
2022-01-21	200.99	209.78	200.99	208.75	71557
2022-01-24	208.00	214.99	207.02	213.02	111839
2022-01-25	211.06	216.69	208.00	211.79	54596
2022-01-26	213.18	217.34	208.74	210.02	73220
2022-01-27	210.37	210.37	200.86	201.31	23852
2022-01-28	200.83	208.70	198.61	208.08	29628
2022-01-31	206.20	209.94	205.11	208.98	30586
2022-02-01	209.04	213.99	207.25	211.13	20829
2022-02-02	210.08	212.18	206.65	206.65	35028
2022-02-03	203.50	206.91	198.49	199.39	31985
2022-02-04	197.44	206.98	196.01	204.06	49864
2022-02-07	202.04	205.95	199.98	203.42	38055
2022-02-08	204.25	210.08	203.29	208.61	21420
2022-02-09	209.98	213.32	207.59	213.11	42743
2022-02-10	208.94	212.20	208.94	210.28	40997
2022-02-11	208.61	210.96	208.61	210.00	51730
2022-02-14	211.85	212.20	208.49	210.71	29689
2022-02-15	212.55	216.72	212.36	212.86	25471
2022-02-16	212.20	212.95	206.84	209.89	35816
2022-02-17	219.99	220.00	202.00	203.05	48721
2022-02-18	201.61	204.60	198.62	199.36	41767
2022-02-22	198.00	200.90	194.88	196.82	35012
2022-02-23	197.00	198.12	190.20	190.57	43178
2022-02-24	187.54	188.54	183.84	187.84	88924
2022-02-25	188.63	194.60	188.55	190.43	85473
2022-02-28	189.28	198.23	189.28	197.35	96409
2022-03-01	196.01	196.01	187.36	188.93	42365
2022-03-02	189.82	196.77	189.61	196.50	115574
2022-03-03	198.98	203.69	197.00	202.22	47786
2022-03-04	198.78	198.78	195.54	196.75	18180
2022-03-07	197.04	199.12	194.21	196.72	41928
2022-03-08	198.09	199.90	196.55	197.60	48446
2022-03-09	202.54	203.41	200.83	202.22	26106
2022-03-10	198.39	200.16	196.40	199.93	27424
2022-03-11	200.18	200.29	196.79	196.81	32089
2022-03-14	196.81	196.87	193.05	194.60	31786
2022-03-15	193.91	195.23	192.17	194.75	31686
2022-03-16	196.13	199.94	195.04	197.91	39921
2022-03-17	195.93	198.54	195.93	198.21	31588
2022-03-18	198.79	205.32	195.10	205.23	90875
2022-03-21	203.41	205.77	201.99	204.57	29195
2022-03-22	204.72	206.89	202.10	202.16	22594
2022-03-23	200.52	201.24	198.24	199.21	23401
2022-03-24	200.00	200.00	196.51	197.21	21097
2022-03-25	197.72	197.72	193.14	193.75	28730
2022-03-28	194.96	195.77	192.13	195.14	30601
2022-03-29	197.74	201.38	197.74	200.52	21484
2022-03-30	201.25	201.25	194.40	195.31	18221
2022-03-31	194.69	196.49	193.59	194.19	29025
2022-04-01	195.93	197.89	195.16	197.30	19555
2022-04-04	196.94	200.17	193.34	199.25	32047
2022-04-05	199.90	199.90	192.39	192.94	22940
2022-04-06	192.03	192.03	187.79	188.23	22891
2022-04-07	189.08	190.01	186.93	189.74	31037
2022-04-08	188.90	191.68	188.85	189.81	27044
2022-04-11	189.28	190.37	185.01	185.42	21435
2022-04-12	187.82	192.22	187.21	190.46	34482
2022-04-13	189.65	193.21	189.65	192.46	21410
2022-04-14	193.08	193.08	188.69	189.18	20235
2022-04-18	187.50	191.59	187.50	190.32	15107
2022-04-19	190.25	197.29	190.25	195.40	15547
2022-04-20	197.12	200.00	192.42	198.02	23357
2022-04-21	200.18	200.18	195.27	195.84	23970
2022-04-22	195.62	195.62	189.95	190.18	19299
2022-04-25	189.40	192.97	186.86	192.43	24665
2022-04-26	190.39	190.39	182.85	183.94	18485
2022-04-27	183.40	185.81	181.20	183.82	52512
2022-04-28	186.05	189.42	182.18	188.74	31830
2022-04-29	187.02	190.00	183.78	185.00	37413
2022-05-02	182.62	188.77	181.85	187.52	29700
2022-05-03	186.57	189.17	185.51	188.27	24462
2022-05-04	188.00	198.65	187.96	198.64	29631
2022-05-05	195.30	200.07	183.98	187.74	35626
2022-05-06	188.26	188.34	184.33	185.29	20858
2022-05-09	183.01	187.07	181.48	185.41	30852
2022-05-10	187.29	189.00	183.09	186.59	32860
2022-05-11	186.59	190.06	184.88	185.61	45792
2022-05-12	183.61	187.75	183.32	185.71	51231
2022-05-13	187.01	189.29	184.15	184.94	25935
2022-05-16	183.30	187.69	182.37	185.86	38809
2022-05-17	190.61	190.61	186.44	189.21	28504
2022-05-18	188.57	188.97	179.36	181.09	30590
2022-05-19	181.46	181.84	177.63	179.01	34314
2022-05-20	185.20	185.36	178.25	184.04	32988
2022-05-23	186.62	186.62	182.75	184.15	27107
2022-05-24	181.70	183.95	179.32	182.84	34230
2022-05-25	181.72	184.26	181.55	182.71	26806
2022-05-26	182.86	185.40	182.86	184.09	22938
2022-05-27	186.56	188.91	184.70	186.01	25948
2022-05-31	185.45	186.66	179.90	185.10	49656
2022-06-01	187.28	188.86	185.15	187.09	25896
2022-06-02	189.12	190.60	187.48	190.35	31246
2022-06-03	187.02	189.49	186.34	188.64	15639
2022-06-06	189.69	189.86	187.18	188.83	16619
2022-06-07	188.80	190.94	187.48	190.60	21521
2022-06-08	191.11	192.23	186.84	190.62	37450
2022-06-09	190.49	191.00	188.77	189.82	29484
2022-06-10	188.37	188.37	181.61	182.16	35813
2022-06-13	178.61	179.80	174.30	175.78	43579
2022-06-15	176.89	183.47	174.51	181.28	54621
2022-06-16	177.34	177.34	168.43	169.23	86845
2022-06-17	172.63	177.29	171.66	175.04	106837
2022-06-21	175.46	179.78	172.94	176.40	38692
2022-06-22	174.21	178.16	174.21	177.20	32931
2022-06-23	176.34	180.05	176.34	179.20	35096
2022-06-24	178.92	184.65	178.00	183.94	112939
2022-06-27	185.36	185.36	181.30	182.44	39523
2022-06-28	182.05	186.71	181.43	184.22	42469
2022-06-29	184.56	184.56	177.84	181.02	43433
2022-06-30	178.46	184.64	178.46	182.35	38170
2022-07-01	181.57	186.02	181.31	185.51	25741
2022-07-05	182.73	182.73	176.88	182.09	42054
2022-07-06	181.10	185.70	180.03	181.71	20610
2022-07-07	183.47	189.66	183.47	189.03	37648
2022-07-08	190.29	190.29	183.80	183.80	48078
2022-07-11	182.26	183.32	178.30	181.90	60824
2022-07-12	180.26	184.87	179.65	180.40	39299
2022-07-13	179.01	182.82	177.35	181.01	42831
2022-07-14	178.22	182.10	178.20	181.58	26952
2022-07-15	184.49	187.19	181.24	186.99	40343
2022-07-18	189.46	189.46	182.70	183.36	23486
2022-07-19	185.85	193.46	185.85	192.48	35219
2022-07-20	194.18	196.39	192.60	195.35	42135
2022-07-21	194.33	196.13	192.34	196.13	58832
2022-07-22	197.80	198.96	191.83	193.96	31094
2022-07-25	195.64	195.64	192.93	194.16	25377
2022-07-26	192.87	196.80	192.87	196.60	19772
2022-07-27	197.82	200.66	197.40	199.39	28016
2022-07-28	199.50	202.04	199.22	200.91	35254
2022-07-29	199.92	204.58	199.07	203.85	40661
2022-08-01	202.57	206.80	202.57	205.13	38330
2022-08-02	203.17	203.28	198.92	200.20	43701
2022-08-03	194.82	202.58	193.56	198.89	41176
2022-08-04	197.25	197.35	192.35	193.93	37074
2022-08-05	191.42	195.05	189.52	194.82	32477
2022-08-08	196.71	196.71	190.42	191.35	46249
2022-08-09	192.39	192.49	188.45	189.09	50709
2022-08-10	192.44	194.20	191.41	193.37	52790
2022-08-11	195.70	195.84	193.06	193.17	39551
2022-08-12	195.28	195.43	191.56	194.36	42053
2022-08-15	192.15	201.51	192.15	199.88	44842
2022-08-16	200.28	201.16	196.10	197.42	35371
2022-08-17	195.40	197.69	195.40	196.86	34597
2022-08-18	197.89	201.36	196.71	201.02	36300
2022-08-19	199.88	202.63	196.12	198.69	61314
2022-08-22	196.10	196.91	190.97	192.93	42356
2022-08-23	192.11	195.72	191.53	192.33	31186
2022-08-24	192.82	195.56	192.06	194.16	27543
2022-08-25	193.93	197.08	193.93	196.61	27150
2022-08-26	196.94	196.94	187.38	187.70	34674
2022-08-29	186.37	186.50	184.09	184.69	33885
2022-08-30	184.54	185.88	181.25	181.97	33199
2022-08-31	183.60	183.60	179.41	179.43	37847
2022-09-01	178.95	180.09	175.50	178.83	28296
2022-09-02	180.88	181.30	176.75	177.69	27871
2022-09-06	179.20	179.20	174.79	178.54	28969
2022-09-07	179.69	185.21	178.33	184.98	37251
2022-09-08	182.58	184.99	181.04	183.93	33966
2022-09-09	183.95	185.42	181.62	183.11	29910
2022-09-12	182.33	184.39	178.21	183.65	34157
2022-09-13	179.50	180.89	173.83	174.65	36345
2022-09-14	174.14	174.22	171.08	173.45	45895
2022-09-15	171.36	175.37	171.36	171.91	30598
2022-09-16	170.23	170.48	166.43	170.28	71676
2022-09-19	168.03	173.50	165.37	173.03	29459
2022-09-20	170.62	173.96	170.62	173.92	35857
2022-09-22	173.06	174.92	168.43	170.83	43426
2022-09-23	169.08	169.34	166.63	169.05	43118
2022-09-26	167.35	172.03	166.38	169.18	69600
2022-09-27	170.40	171.76	165.70	166.98	39296
2022-09-28	168.08	173.62	167.81	172.32	59831
2022-09-29	171.13	173.75	166.31	167.25	59881
2022-09-30	166.29	170.54	166.29	166.81	47143
2022-10-03	169.70	172.93	169.70	172.24	44092
2022-10-04	175.15	175.15	170.81	174.33	90259
2022-10-05	171.85	173.10	169.42	169.75	69367
2022-10-06	170.00	170.58	165.47	166.61	63079
2022-10-07	165.81	165.81	155.24	157.98	81382
2022-10-10	159.68	166.43	157.13	164.93	77168
2022-10-11	163.63	163.85	159.45	160.35	54367
2022-10-12	160.28	160.86	158.46	159.64	48728
2022-10-13	157.27	165.56	154.19	164.59	46087
2022-10-14	165.39	165.40	162.20	163.98	81924
2022-10-17	165.57	168.90	164.66	167.73	61437
2022-10-18	171.49	171.49	166.89	168.65	39357
2022-10-19	167.19	168.09	164.53	166.81	47956
2022-10-20	167.09	167.10	160.14	160.65	45591
2022-10-21	162.30	168.32	160.54	166.88	32969
2022-10-24	166.89	170.58	165.48	169.49	34922
2022-10-25	170.16	173.68	169.31	172.58	31548
2022-10-26	173.31	177.35	171.69	172.61	32179
2022-10-27	175.07	177.39	172.54	173.21	56010
2022-10-28	174.45	179.13	173.87	178.16	45677
2022-10-31	176.34	178.74	175.67	177.95	45310
2022-11-01	178.59	181.03	177.38	178.54	49323
2022-11-02	172.47	181.45	168.43	168.70	76402
2022-11-03	165.87	173.06	164.70	167.74	40115
2022-11-04	170.72	175.44	170.72	174.61	38212
2022-11-07	177.09	177.79	173.31	177.69	44177
2022-11-08	177.94	180.23	176.75	179.05	58786
2022-11-09	177.67	181.16	176.08	176.95	59590
2022-11-10	184.46	189.27	183.19	187.86	62625
2022-11-11	188.05	190.11	183.85	184.81	52867
2022-11-14	183.23	186.14	181.89	182.50	48794
2022-11-15	185.10	189.54	182.16	188.03	61541
2022-11-16	187.83	188.86	186.20	188.72	49904
2022-11-17	188.18	189.58	184.84	189.13	66902
2022-11-18	192.82	194.96	189.53	192.77	49691
2022-11-21	191.74	192.46	187.75	188.57	48192
2022-11-22	189.79	190.47	187.08	189.52	55735
2022-11-23	188.61	191.80	188.61	189.41	40713
2022-11-25	189.18	193.35	189.18	193.32	24265
2022-11-28	190.17	193.12	185.91	187.32	47309
2022-11-29	188.39	190.81	187.13	188.39	46160
2022-11-30	187.48	193.04	183.34	193.04	57760
2022-12-01	194.23	194.93	191.21	193.81	30260
2022-12-02	190.66	194.15	187.23	192.36	46739
2022-12-05	190.15	191.22	187.41	190.61	37579
2022-12-06	190.00	190.95	184.74	186.34	48772
2022-12-07	184.54	186.45	182.62	182.62	64758
2022-12-08	182.97	186.32	181.30	186.29	63673
2022-12-09	185.85	185.85	180.92	181.05	51264
2022-12-12	182.19	184.63	180.05	184.54	31891
2022-12-13	190.88	190.88	185.48	189.21	79416
2022-12-14	190.37	194.63	187.75	188.45	87425
2022-12-15	187.23	187.23	177.18	177.34	80752
2022-12-16	174.96	178.20	172.71	175.99	95487
2022-12-19	176.09	176.66	171.02	172.45	51766
2022-12-20	173.41	177.03	172.36	176.38	40465
2022-12-21	177.50	180.04	175.70	178.52	51924
2022-12-22	177.85	177.85	172.06	174.40	48027
2022-12-23	174.64	177.87	173.29	177.01	34730
2022-12-27	177.12	177.95	175.50	177.36	41453
2022-12-28	177.29	179.09	173.61	173.62	47568
2022-12-29	176.66	180.62	174.17	179.39	39882
2022-12-30	178.38	179.40	175.66	177.63	45951
2023-01-03	179.94	179.97	176.41	179.21	59477
2023-01-04	181.65	182.13	178.83	179.82	63254
2023-01-05	177.76	180.36	176.30	178.00	95789
2023-01-06	180.54	184.68	177.97	184.59	52280
2023-01-09	184.60	186.77	183.00	183.51	74483
2023-01-10	181.79	190.44	181.79	190.44	55538
2023-01-11	191.69	194.90	189.25	192.02	68992
2023-01-12	192.54	195.64	190.69	194.46	62055
2023-01-13	192.89	201.47	191.60	201.20	92503
2023-01-17	201.32	201.32	189.51	190.16	76553
2023-01-18	190.23	194.93	189.86	190.19	53824
2023-01-19	190.10	194.56	187.81	191.66	62514
2023-01-20	193.15	198.22	190.66	198.22	48587
2023-01-23	198.31	201.51	198.02	200.51	48945
2023-01-24	200.00	204.69	200.00	202.93	52118
2023-01-25	202.06	203.98	195.64	198.41	89167
2023-01-26	200.67	201.28	197.50	200.61	48197
2023-01-27	199.62	201.76	196.53	200.56	36251
2023-01-30	198.74	201.89	198.51	199.64	58784
2023-01-31	199.28	204.46	199.28	203.77	69534
2023-02-01	205.00	211.61	202.87	207.72	54662
2023-02-02	209.78	214.65	208.75	214.07	84606
2023-02-03	212.67	215.13	211.20	214.00	58142
2023-02-06	213.60	213.60	207.27	208.24	52609
2023-02-07	206.98	210.72	206.10	210.68	60633
2023-02-08	207.62	211.78	205.19	207.70	82389
2023-02-09	208.25	209.96	201.77	202.55	67545
2023-02-10	200.20	202.84	199.91	201.88	58245
2023-02-13	203.02	204.70	201.24	201.85	73266
2023-02-14	201.71	203.62	199.25	202.20	56255
2023-02-15	202.10	203.71	199.71	200.00	93769
2023-02-16	200.05	214.77	195.60	211.61	122882
2023-02-17	215.90	219.97	212.52	218.55	85620
2023-02-21	215.27	217.85	208.10	209.18	113782
2023-02-22	208.87	217.04	207.30	214.25	125014
2023-02-23	214.63	216.00	210.58	213.53	92091
2023-02-24	210.08	213.05	210.08	211.93	68116
2023-02-27	213.54	217.92	211.20	214.75	48254
2023-02-28	214.32	217.53	213.30	214.66	62231
2023-03-01	212.53	215.52	211.53	215.09	50068
2023-03-02	212.94	216.33	211.80	216.28	30273
2023-03-03	217.78	221.27	216.00	219.98	46985
2023-03-06	219.43	220.85	215.46	217.69	43999
2023-03-07	217.35	218.00	214.87	217.61	82903
2023-03-08	217.17	218.00	214.38	215.28	53017
2023-03-09	216.09	218.04	213.17	213.64	68690
2023-03-10	212.05	212.97	206.29	207.57	65946
2023-03-13	203.28	206.36	200.43	204.75	51170
2023-03-14	210.06	210.47	201.87	204.80	105497
2023-03-15	199.44	201.00	195.60	198.60	104142
2023-03-16	195.89	202.92	194.75	201.10	90534
2023-03-17	200.08	200.08	196.63	197.10	95050
2023-03-20	199.50	203.25	199.50	201.59	35922
2023-03-21	205.43	205.65	201.87	203.51	55662
2023-03-22	203.57	204.38	198.19	198.71	68145
2023-03-23	199.39	202.29	197.39	198.89	71506
2023-03-24	196.58	197.83	192.90	196.54	119084
2023-03-27	199.15	199.89	196.65	198.32	79607
2023-03-28	198.03	202.35	198.03	202.29	85375
2023-03-29	204.88	204.88	200.86	204.31	52020
2023-03-30	205.90	206.97	203.80	203.91	34118
2023-03-31	205.78	208.52	205.02	208.52	93162
2023-04-03	208.80	209.92	201.73	203.88	71343
2023-04-04	205.64	205.64	197.17	197.31	48864
2023-04-05	195.37	196.68	192.21	192.67	51214
2023-04-06	192.67	193.06	190.00	191.77	75193
2023-04-10	190.37	195.40	190.37	194.59	80938
2023-04-11	196.03	197.45	194.47	195.64	69863
2023-04-12	198.06	198.78	195.25	195.28	44768
2023-04-13	197.02	197.02	193.75	195.17	43673
2023-04-14	195.22	197.19	193.24	194.05	64263
2023-04-17	195.15	196.06	194.31	195.91	39711
2023-04-18	196.61	197.00	191.89	192.44	74422
2023-04-19	192.62	193.23	190.98	192.35	47604
2023-04-20	191.61	194.19	189.89	194.14	54953
2023-04-21	195.62	195.62	192.01	193.24	43151
2023-04-24	192.08	195.33	192.08	193.84	32192
2023-04-25	191.70	192.18	189.45	190.69	51898
2023-04-26	188.73	189.30	183.19	184.02	42006
2023-04-27	184.44	187.15	183.49	186.73	51865
2023-04-28	185.25	189.05	185.25	185.83	58473
2023-05-01	186.70	189.48	186.30	186.30	52225
2023-05-02	186.85	187.00	183.67	186.38	62140
2023-05-03	187.50	200.18	187.50	192.61	96557
2023-05-04	191.06	193.09	186.95	189.71	85326
2023-05-05	192.96	196.02	192.57	195.11	49803
2023-05-08	194.38	196.90	193.50	195.56	37342
2023-05-09	194.56	196.51	193.04	196.51	45733
2023-05-10	199.19	199.79	191.75	193.82	42811
2023-05-11	191.45	195.27	191.45	193.84	47973
2023-05-12	194.77	196.10	192.40	194.55	30820
2023-05-15	194.47	197.13	194.47	197.06	29546
2023-05-16	195.03	195.03	192.93	193.63	32530
2023-05-17	194.33	197.03	194.33	196.26	34740
2023-05-18	196.23	198.48	196.00	197.91	47697
2023-05-19	200.99	200.99	197.58	198.41	44716
2023-05-22	199.09	200.94	198.24	199.53	28418
2023-05-23	198.17	200.96	196.46	196.80	57460
2023-05-24	195.00	196.20	192.47	192.50	37747
2023-05-25	191.80	194.00	187.33	189.00	54753
2023-05-26	189.69	192.12	189.66	191.01	22805
2023-05-30	190.25	191.42	189.10	189.48	18046
2023-05-31	188.70	190.52	187.00	189.72	59281
2023-06-01	188.50	191.93	187.70	191.70	27794
2023-06-02	194.93	203.59	194.93	202.34	47944
2023-06-05	200.89	203.08	198.24	202.34	38774
2023-06-06	201.28	209.82	201.28	208.88	67473
2023-06-07	211.01	218.38	211.01	216.84	86300
2023-06-08	216.01	216.05	213.06	214.87	51291
2023-06-09	213.36	214.73	210.83	212.79	23828
2023-06-12	213.80	216.23	212.60	214.64	44472
2023-06-13	215.00	219.10	215.00	216.48	35401
2023-06-14	216.75	217.25	213.51	214.63	48237
2023-06-15	215.00	225.69	215.00	225.68	201358
2023-06-16	227.67	229.90	220.52	223.75	155280
2023-06-20	221.61	223.25	219.56	221.97	43106
2023-06-21	220.37	221.19	217.71	218.00	74812
2023-06-22	218.00	218.00	212.54	213.12	87446
2023-06-23	209.13	212.25	208.06	209.39	84272
2023-06-26	209.35	216.62	209.35	213.24	50380
2023-06-27	214.59	216.23	214.56	214.72	26443
2023-06-28	214.47	215.67	212.61	213.72	28820
2023-06-29	213.00	220.19	213.00	219.77	34294
2023-06-30	222.00	225.15	220.53	222.10	67015
2023-07-03	220.05	222.81	217.26	218.52	17830
2023-07-05	216.09	216.18	213.51	214.99	34428
2023-07-06	212.37	213.92	209.79	210.00	53350
2023-07-07	210.50	214.62	209.95	210.15	41700
2023-07-10	208.86	214.41	208.86	210.10	58657
2023-07-11	210.38	213.20	209.96	212.06	55389
2023-07-12	215.88	219.25	214.28	215.02	34515
2023-07-13	214.50	216.07	212.60	214.87	59351
2023-07-14	214.06	216.17	211.89	214.06	69344
2023-07-17	213.39	219.04	211.82	216.60	59411
2023-07-18	217.56	219.40	215.88	218.87	35237
2023-07-19	218.69	218.71	212.62	214.35	73988
2023-07-20	214.25	219.98	211.89	213.92	48887
2023-07-21	214.99	216.00	211.05	211.34	54923
2023-07-24	212.81	213.52	209.29	209.93	31745
2023-07-25	209.73	212.92	209.54	209.96	42082
2023-07-26	210.29	212.11	208.19	210.77	35750
2023-07-27	210.83	214.29	210.83	214.27	53020
2023-07-28	214.33	220.09	214.33	217.24	36170
2023-07-31	216.96	224.99	216.96	222.85	64506
2023-08-01	224.24	226.33	220.99	222.62	70927
2023-08-02	219.04	219.04	196.99	208.02	93018
2023-08-03	208.85	212.59	206.86	211.90	79740
2023-08-04	211.85	217.73	211.85	212.11	31526
2023-08-07	212.57	216.22	211.93	216.14	67832
2023-08-08	216.00	216.96	210.87	215.81	58616
2023-08-09	214.66	216.37	212.22	213.10	41149
2023-08-10	214.54	215.63	212.07	213.10	25287
2023-08-11	214.00	214.29	213.06	213.43	22235
2023-08-14	212.51	220.98	212.22	218.39	72275
2023-08-15	217.33	217.53	214.95	216.30	29184
2023-08-16	216.23	219.41	215.52	215.80	44820
2023-08-17	216.14	216.59	212.43	213.13	34933
2023-08-18	211.77	215.15	211.77	212.22	30055
2023-08-21	212.02	213.85	210.43	211.96	30823
2023-08-22	212.23	212.93	210.44	211.24	25977
2023-08-23	212.32	214.10	211.95	212.93	23314
2023-08-24	211.04	214.63	211.04	211.96	27694
2023-08-25	212.00	215.09	212.00	213.57	32111
2023-08-28	215.32	217.20	214.81	215.09	21307
2023-08-29	215.61	218.56	214.43	218.30	24252
2023-08-30	218.06	220.31	218.06	220.10	28984
2023-08-31	219.34	221.79	219.23	219.74	47291
2023-09-01	220.30	221.08	219.26	220.50	45701
2023-09-05	218.66	220.25	213.87	219.70	69762
2023-09-06	218.38	220.96	218.02	220.00	32654
2023-09-07	220.08	221.11	216.86	220.01	50361
2023-09-08	219.04	220.73	217.99	219.22	50563
2023-09-11	220.00	221.51	217.78	220.00	69879
2023-09-12	219.60	222.09	218.66	220.00	33537
2023-09-13	218.90	220.90	218.41	219.28	64544
2023-09-14	221.86	223.45	219.18	222.05	55102
2023-09-15	223.33	223.33	220.12	220.88	86459
2023-09-18	222.20	223.98	219.95	220.96	170489
2023-09-19	220.45	222.45	219.48	220.70	53984
2023-09-20	221.74	223.44	220.15	220.76	65804
2023-09-21	221.18	222.46	218.58	221.02	90586
2023-09-22	220.28	222.79	220.28	220.84	64547
2023-09-25	219.06	223.52	219.06	222.38	50690
2023-09-26	222.00	223.32	221.33	222.00	55151
2023-09-27	222.94	224.22	221.96	223.29	53284
2023-09-28	223.25	226.76	223.25	225.76	49099
2023-09-29	226.72	227.29	223.79	225.55	85545
2023-10-02	225.03	226.58	223.04	225.53	116300
2023-10-03	225.10	227.05	223.96	224.67	135075
2023-10-04	225.22	226.64	223.28	226.18	56326
2023-10-05	225.79	227.38	224.19	226.51	42471
2023-10-06	225.89	228.95	225.38	227.25	47397
2023-10-09	225.46	230.54	225.46	229.62	25656
2023-10-10	229.70	233.44	227.13	226.84	75056
2023-10-11	226.99	232.09	226.99	231.77	68353
2023-10-12	230.97	233.30	228.78	229.38	83991
2023-10-13	228.81	229.30	225.31	226.87	88151
2023-10-16	228.94	233.28	228.94	232.84	78220
2023-10-17	232.18	236.54	230.92	231.05	120820
2023-10-18	229.33	229.33	224.22	224.23	87143
2023-10-19	224.49	229.58	224.49	227.44	105620
2023-10-20	228.15	228.15	222.85	222.97	84711
2023-10-23	222.99	223.74	218.28	218.88	65926
2023-10-24	221.23	221.67	215.42	217.80	77094
2023-10-25	216.22	218.34	214.65	215.00	103753
2023-10-26	216.43	217.48	214.21	217.03	94712
2023-10-27	216.90	220.00	216.51	217.99	83120
2023-10-30	220.57	222.46	218.36	220.28	53167
2023-10-31	219.77	221.15	218.82	220.00	76277
2023-11-01	217.85	235.47	217.85	235.36	221471
2023-11-02	234.69	238.37	231.83	237.71	66589
2023-11-03	241.09	245.20	239.04	244.39	83534
2023-11-06	242.09	246.99	242.08	245.70	72162
2023-11-07	244.10	246.11	243.10	245.23	91275
2023-11-08	244.89	245.97	244.36	245.07	122611
2023-11-09	247.78	248.05	244.95	245.45	70576
2023-11-10	247.57	249.09	245.77	248.00	43335
2023-11-13	254.00	254.00	247.85	250.33	63169
2023-11-14	255.94	260.28	254.97	260.18	71394
2023-11-15	259.19	266.34	259.07	261.67	154709
2023-11-16	261.25	261.25	257.58	260.55	55993
2023-11-17	262.13	262.87	258.94	258.94	215559
2023-11-20	257.98	261.25	257.65	259.08	69656
2023-11-21	257.71	261.59	257.02	261.40	61555
2023-11-22	263.55	264.58	261.58	262.59	39133
2023-11-24	262.90	265.48	262.90	264.71	22183
2023-11-27	261.96	265.97	259.52	264.11	64540
2023-11-28	262.33	263.90	257.92	259.55	52027
2023-11-29	262.05	263.44	258.52	258.77	83532
2023-11-30	260.77	261.77	257.00	260.62	113088
2023-12-01	259.84	263.73	257.85	262.32	96154
2023-12-04	260.49	272.11	260.49	271.58	117510
2023-12-05	270.56	270.56	263.99	265.70	75416
2023-12-06	267.97	268.75	265.90	267.35	97265
2023-12-07	268.39	268.39	263.88	265.34	53709
2023-12-08	264.37	269.00	264.37	267.96	50259
2023-12-11	267.44	269.08	267.29	268.66	38069
2023-12-12	268.50	270.14	267.35	270.04	48435
2023-12-13	270.00	275.66	268.06	273.50	67419
2023-12-14	274.00	282.26	274.00	281.56	115131
2023-12-15	281.29	282.77	277.64	278.27	95132
2023-12-18	279.82	279.82	274.85	275.70	83656
2023-12-19	277.57	279.22	275.45	278.15	98243
2023-12-20	279.33	284.00	276.29	276.33	65340
2023-12-21	275.52	278.53	275.52	276.35	53479
2023-12-22	277.51	281.40	277.51	279.77	52176
2023-12-26	280.53	286.22	280.53	284.18	70361
2023-12-27	285.29	288.24	285.17	285.38	52693
2023-12-28	283.99	287.80	283.99	284.23	42903
2023-12-29	286.09	286.69	280.15	280.31	45571
2024-01-02	279.67	280.89	271.20	274.12	106375
2024-01-03	274.14	274.14	261.46	261.83	96908
2024-01-04	260.46	266.87	258.12	261.89	63109
2024-01-05	259.39	263.02	258.70	258.74	70891
2024-01-08	259.61	261.20	257.45	260.04	72690
2024-01-09	257.13	260.38	256.40	259.27	64583
2024-01-10	257.95	259.57	257.12	259.55	59575
2024-01-11	259.39	262.83	257.16	262.64	46216
2024-01-12	265.35	265.88	260.80	262.71	66320
2024-01-16	260.51	263.39	260.51	261.14	52310
2024-01-17	259.20	262.35	259.20	261.14	63584
2024-01-18	262.52	265.87	261.36	265.87	83672
2024-01-19	266.35	270.03	262.67	269.95	76016
2024-01-22	272.26	279.90	271.63	277.76	74519
2024-01-23	279.81	279.81	275.28	276.47	48113
2024-01-24	278.85	281.24	271.37	272.74	53763
2024-01-25	278.41	280.16	272.52	273.80	66247
2024-01-26	275.26	279.44	272.33	274.11	61333
2024-01-29	274.59	279.41	272.00	278.38	46966
2024-01-30	277.11	289.58	276.61	287.20	141122
2024-01-31	286.36	290.38	283.88	286.00	248137
2024-02-01	288.65	292.14	282.72	291.41	67852
2024-02-02	288.58	296.65	287.66	295.12	70766
2024-02-05	292.10	294.11	289.36	292.12	81563
2024-02-06	291.75	295.42	291.59	294.90	73632
2024-02-07	295.24	297.57	292.93	294.50	75226
2024-02-08	295.99	300.44	294.40	300.06	74969
2024-02-09	301.63	309.06	300.97	308.76	64889
2024-02-12	307.30	311.02	304.92	310.20	109735
2024-02-13	301.67	304.76	298.35	304.13	162931
2024-02-14	308.69	315.15	307.78	315.01	91678
2024-02-15	322.67	354.02	318.23	340.62	341027
2024-02-16	340.40	340.78	334.35	339.08	151765
2024-02-20	333.62	333.62	315.70	317.14	180602
2024-02-21	315.17	317.36	312.12	315.00	118833
2024-02-22	315.50	325.03	314.92	323.26	139454
2024-02-23	323.05	324.14	321.38	321.52	76600
2024-02-26	319.64	324.21	319.64	323.10	82457
2024-02-27	325.65	329.72	323.21	329.36	113444
2024-02-28	327.69	334.35	327.69	332.44	82845
2024-02-29	336.54	338.78	331.67	337.30	67981
2024-03-01	336.48	336.48	323.59	327.00	147231
2024-03-04	327.80	333.56	326.19	326.29	88737
2024-03-05	322.85	325.48	316.92	319.83	97048
2024-03-06	321.46	325.96	320.42	323.89	84190
2024-03-07	327.30	332.94	326.04	331.81	89707
2024-03-08	332.39	337.06	326.07	327.00	110567
2024-03-11	325.10	325.54	317.61	322.75	107678
2024-03-12	323.98	326.73	320.21	324.54	65218
2024-03-13	324.66	327.49	323.05	326.69	136655
2024-03-14	324.26	324.41	315.33	316.83	138852
2024-03-15	315.24	320.56	315.24	317.81	224802
2024-03-18	318.26	320.71	316.03	316.21	130278
2024-03-19	314.92	318.76	313.97	315.64	164300
2024-03-20	314.41	322.46	313.38	321.06	82584
2024-03-21	323.27	329.17	323.27	326.13	60406
2024-03-22	326.57	326.57	323.23	326.39	66374
2024-03-25	326.96	328.39	317.16	317.25	53150
2024-03-26	318.67	325.24	318.29	321.86	106217
2024-03-27	323.00	333.51	323.00	333.28	90681
2024-03-28	321.67	331.76	321.67	328.10	89569
2024-04-01	330.86	332.02	325.10	327.31	63709
2024-04-02	324.76	325.41	314.33	314.71	65115
2024-04-03	311.53	314.29	307.53	309.27	86009
2024-04-04	313.26	314.51	302.72	303.35	77248
2024-04-05	302.50	305.26	299.10	299.70	142615
2024-04-08	302.56	309.06	301.76	305.54	57738
2024-04-09	305.71	307.29	297.01	305.22	63612
2024-04-10	299.06	301.50	292.19	297.00	100623
2024-04-11	298.33	300.42	295.30	297.49	59909
2024-04-12	293.80	295.57	292.05	293.77	62419
2024-04-15	296.28	296.28	289.37	290.92	45019
2024-04-16	288.49	292.73	288.49	291.03	50135
2024-04-17	291.57	291.57	284.64	285.10	61056
2024-04-18	284.49	287.26	282.84	283.90	66657
2024-04-19	283.62	286.02	281.12	281.99	106891
2024-04-22	284.33	286.75	280.19	282.76	53180
2024-04-23	283.86	290.14	282.99	289.50	45601
2024-04-24	287.96	292.44	284.47	285.89	66939
2024-04-25	282.12	282.12	276.74	279.58	58826
2024-04-26	279.98	282.90	277.73	282.37	63833
2024-04-29	284.62	287.17	281.49	287.16	138016
2024-04-30	286.59	286.59	271.39	273.79	125037
2024-05-01	260.01	269.54	249.51	261.52	330510
2024-05-02	264.01	270.61	259.20	266.86	212520
2024-05-03	271.58	273.12	266.83	272.46	100195
2024-05-06	275.40	283.53	275.40	281.26	81442
2024-05-07	282.18	283.25	279.29	281.44	83886
2024-05-08	278.53	283.90	278.53	283.73	53638
2024-05-09	284.57	287.55	284.57	287.25	38524
2024-05-10	288.80	288.80	283.32	287.55	37314
2024-05-13	289.20	289.20	281.64	282.53	79800
2024-05-14	286.14	286.14	278.15	282.46	78450
2024-05-15	286.20	286.99	280.80	280.83	62277
2024-05-16	281.29	281.92	278.81	279.13	61694
2024-05-17	284.71	284.71	276.12	279.02	109264
2024-05-20	279.25	289.61	279.25	286.56	77703
2024-05-21	284.85	286.99	282.78	285.00	40867
2024-05-22	283.76	284.34	274.95	276.55	77157
2024-05-23	277.37	277.37	268.13	269.28	101488
2024-05-24	270.97	273.23	270.96	273.22	43677
2024-05-28	275.76	275.76	269.34	270.01	74095
2024-05-29	266.23	270.78	266.23	269.99	73841
2024-05-30	272.55	278.32	269.63	275.21	65688
2024-05-31	277.27	286.48	273.54	286.01	117668
2024-06-03	287.61	288.27	277.15	279.93	103748
2024-06-04	277.77	279.90	274.47	275.37	79049
2024-06-05	276.44	287.00	276.44	280.79	99733
2024-06-06	280.06	280.93	273.54	279.62	78189
2024-06-07	279.10	280.18	272.05	272.58	41359
2024-06-10	269.75	280.27	269.75	278.94	72256
2024-06-11	277.31	279.15	274.99	277.41	52168
2024-06-12	285.55	289.96	284.95	288.30	80721
2024-06-13	287.05	287.10	280.54	287.01	77283
2024-06-14	281.76	283.64	277.22	281.34	70045
2024-06-17	280.28	281.14	277.62	278.54	88045
2024-06-18	278.95	282.93	276.62	280.18	76356
2024-06-20	279.04	282.72	277.25	281.78	66626
2024-06-21	281.87	286.21	279.95	284.17	141496
2024-06-24	285.08	289.80	281.28	286.90	60762
2024-06-25	285.29	285.29	280.97	283.90	88136
2024-06-26	279.64	286.96	279.64	286.38	54401
2024-06-27	288.61	294.96	285.65	292.96	191788
2024-06-28	295.59	296.21	290.46	293.78	232967
2024-07-01	295.17	295.17	286.90	290.34	105432
2024-07-02	295.39	295.65	290.45	292.73	78505
2024-07-03	294.13	296.79	292.12	295.93	28931
2024-07-05	295.07	296.81	292.32	296.81	31860
2024-07-08	298.85	301.99	298.84	299.68	34329
2024-07-09	299.55	303.03	299.40	301.59	64807
2024-07-10	302.52	307.29	301.68	306.24	43823
2024-07-11	312.37	319.56	312.22	316.43	69920
2024-07-12	319.79	325.18	318.37	324.40	91860
2024-07-15	325.43	337.44	325.43	329.20	100525
2024-07-16	332.00	342.37	331.44	341.28	90833
2024-07-17	337.71	343.40	336.52	339.46	115654
2024-07-18	336.17	342.86	333.07	333.52	52191
2024-07-19	333.63	336.00	330.44	331.84	52536
2024-07-22	334.82	343.32	329.98	342.56	65885
2024-07-23	342.52	350.27	342.41	348.08	62930
2024-07-24	344.39	349.65	335.04	335.36	57116
2024-07-25	338.39	354.04	336.46	346.08	63402
2024-07-26	351.11	356.36	351.11	355.83	63136
2024-07-29	354.16	359.55	351.52	353.52	67870
2024-07-30	354.84	359.85	351.98	356.64	91829
2024-07-31	355.00	363.40	340.15	351.49	176079
2024-08-01	348.72	348.72	321.59	324.77	101124
2024-08-02	309.19	314.00	301.86	309.57	102966
2024-08-05	295.40	302.95	292.57	302.02	125290
2024-08-06	303.09	309.72	302.30	303.30	52434
2024-08-07	308.28	309.06	296.26	296.26	45694
2024-08-08	299.97	301.25	297.68	300.23	71917
2024-08-09	299.86	299.86	294.04	294.66	57903
2024-08-12	294.64	294.77	288.99	290.30	71181
2024-08-13	293.54	302.16	288.93	301.03	64911
2024-08-14	302.05	308.44	300.00	308.42	121046
2024-08-15	318.32	318.77	309.00	309.70	73115
2024-08-16	309.30	312.31	307.16	309.70	59530
2024-08-19	309.27	313.28	305.48	307.35	49095
2024-08-20	307.24	310.98	305.23	305.31	50770
2024-08-21	309.48	313.44	306.54	312.91	31968
2024-08-22	311.05	311.09	307.57	310.16	38023
2024-08-23	313.53	323.75	313.53	320.25	46465
2024-08-26	323.66	324.55	320.02	320.68	37490
2024-08-27	318.91	320.11	315.66	318.65	30966
2024-08-28	318.36	320.10	316.34	318.60	44920
2024-08-29	322.20	323.40	318.26	320.13	38718
2024-08-30	319.34	321.77	314.05	321.13	60627
2024-09-03	318.27	319.99	301.61	303.38	48602
2024-09-04	302.94	308.00	301.47	307.92	52095
2024-09-05	307.57	307.70	301.09	302.98	72765
2024-09-06	305.21	305.23	297.07	301.11	68324
2024-09-09	301.34	306.30	301.17	303.17	87458
2024-09-10	305.66	308.00	303.40	308.00	53410
2024-09-11	306.58	309.07	298.76	308.61	76976
2024-09-12	311.97	314.59	307.19	313.90	54708
2024-09-13	318.80	327.51	315.62	323.59	44205
2024-09-16	323.59	325.87	319.62	325.85	80171
2024-09-17	330.16	335.02	327.60	333.65	77356
2024-09-18	331.51	331.87	319.01	321.02	108156
2024-09-19	330.48	342.32	327.49	341.67	71586
2024-09-20	342.34	342.34	332.42	332.98	217251
2024-09-23	336.64	337.93	332.72	335.41	81217
2024-09-24	337.75	344.46	336.68	340.03	55031
2024-09-25	342.06	343.81	331.48	332.90	46614
2024-09-26	338.09	340.04	334.05	334.30	64749
2024-09-27	337.37	342.85	334.36	335.08	66122
2024-09-30	337.58	339.84	335.45	338.00	67149
2024-10-01	338.57	338.57	330.07	331.59	62765
2024-10-02	328.01	331.93	325.61	326.33	36887
2024-10-03	325.52	327.02	320.76	321.41	66436
2024-10-04	327.54	327.60	323.61	326.27	53580
2024-10-07	323.05	327.65	320.78	323.97	66994
2024-10-08	325.67	325.67	321.80	323.15	47278
2024-10-09	323.86	329.89	321.08	322.06	51625
2024-10-10	317.65	320.85	315.42	320.20	59471
2024-10-11	322.87	329.63	322.87	328.16	35890
2024-10-14	327.34	331.31	327.34	328.81	40779
2024-10-15	330.35	337.05	328.88	329.53	52137
2024-10-16	333.74	338.13	333.74	334.83	42168
2024-10-17	337.00	337.00	333.25	334.68	31217
2024-10-18	336.33	336.33	327.09	328.09	31902
2024-10-21	326.60	327.78	321.74	324.08	59747
2024-10-22	323.67	323.67	317.44	318.33	37262
2024-10-23	316.82	320.53	314.01	317.00	27618
2024-10-24	317.28	319.32	311.94	317.97	62871
2024-10-25	321.96	323.06	315.74	316.45	33206
2024-10-28	319.94	322.88	319.50	322.15	31876
2024-10-29	319.38	321.54	316.07	320.55	40994
2024-10-30	315.00	343.53	315.00	335.71	102757
2024-10-31	332.77	336.55	331.05	333.06	72427
2024-11-01	337.36	345.89	337.36	343.38	72607
2024-11-04	343.00	350.99	342.58	349.69	45914
2024-11-05	347.60	359.79	347.60	359.74	51976
2024-11-06	382.10	393.19	382.10	385.16	141339
2024-11-07	382.93	388.21	378.48	387.14	77351
2024-11-08	389.43	399.91	389.43	399.83	81390
2024-11-11	402.00	422.54	402.00	406.46	81366
2024-11-12	402.40	405.84	395.42	397.36	79490
2024-11-13	403.13	403.13	389.45	392.89	99885
2024-11-14	395.25	399.08	391.57	392.66	54288
2024-11-15	396.14	396.14	385.08	391.88	91597
2024-11-18	392.95	400.63	390.30	397.28	48986
2024-11-19	390.83	399.71	390.26	395.71	76841
2024-11-20	395.82	395.82	384.21	392.69	180854
2024-11-21	395.86	408.76	394.67	408.42	70315
2024-11-22	412.00	420.01	412.00	419.01	101583
2024-11-25	423.82	429.95	418.04	418.68	172545
2024-11-26	416.78	423.86	414.37	422.93	110869
2024-11-27	420.93	422.73	398.24	403.46	166826
2024-11-29	407.52	416.21	404.06	412.79	119702
2024-12-02	414.36	414.77	400.74	413.32	101821
2024-12-03	416.63	416.63	406.47	411.80	116738
2024-12-04	411.65	417.45	405.62	410.84	78832
2024-12-05	408.00	411.55	403.05	404.81	56075
2024-12-06	408.00	411.12	405.92	408.16	50424
2024-12-09	410.39	420.74	406.77	407.58	97567
2024-12-10	404.88	406.75	395.55	395.70	94961
2024-12-11	399.80	400.02	379.71	380.75	153740
2024-12-12	385.00	385.69	378.00	382.08	85225
2024-12-13	378.18	378.20	365.52	369.94	100538
2024-12-16	369.94	373.68	359.54	360.30	148035
2024-12-17	355.42	359.82	351.16	354.25	159028
2024-12-18	356.37	364.29	349.34	352.81	304217
2024-12-19	355.13	355.70	348.13	351.99	204100
2024-12-20	348.02	354.33	345.15	347.07	200177
2024-12-23	347.04	349.50	343.26	348.93	157136
2024-12-24	347.78	354.60	346.42	354.03	33314
2024-12-26	354.35	357.30	351.23	356.93	44866
2024-12-27	352.50	354.90	347.42	350.80	55515
2024-12-30	349.89	349.89	341.55	345.64	48897
2024-12-31	348.93	349.89	344.62	344.99	105317
2025-01-02	347.14	352.62	343.50	347.02	67374
2025-01-03	350.61	353.33	346.03	352.00	131721
2025-01-06	353.54	362.70	351.53	353.89	366398
2025-01-07	353.92	354.95	344.30	347.15	58519
2025-01-08	343.38	347.62	341.40	344.81	81323
2025-01-10	325.00	342.70	319.35	340.97	143066
2025-01-13	335.48	348.49	335.48	348.48	124592
2025-01-14	351.85	355.83	351.45	354.31	113980
2025-01-15	361.98	364.53	356.94	363.94	80685
2025-01-16	365.45	367.80	363.32	366.99	61361
2025-01-17	372.41	375.05	363.76	367.03	78975
2025-01-21	372.15	377.65	369.25	376.69	92828
2025-01-22	373.77	377.40	373.77	375.00	72006
2025-01-23	374.66	378.49	373.78	378.01	60333
2025-01-24	374.37	377.85	370.31	377.85	55867
2025-01-27	376.51	380.32	370.80	379.91	67404
2025-01-28	382.35	386.55	377.51	386.09	54205
2025-01-29	383.64	386.10	372.89	372.99	89260
2025-01-30	377.57	381.14	372.99	376.21	54134
2025-01-31	375.67	379.54	371.41	372.90	53337
2025-02-03	365.52	366.38	359.57	365.42	121770
2025-02-04	366.39	371.24	364.81	367.78	53159
2025-02-05	368.34	373.99	364.82	370.26	67216
2025-02-06	371.25	372.36	365.29	369.37	64721
2025-02-07	370.55	372.07	362.70	364.83	70704
2025-02-10	366.16	369.52	362.22	368.34	63063
2025-02-11	364.48	367.33	360.70	364.35	86536
2025-02-12	357.68	362.42	352.27	356.84	103534
2025-02-13	367.55	384.00	351.50	354.19	125350
2025-02-14	400.00	403.37	375.01	388.46	587273
2025-02-18	388.30	409.73	383.59	398.39	2393747
2025-02-19	392.13	398.69	386.43	395.07	286348
2025-02-20	395.07	395.07	384.17	387.70	225353
2025-02-21	391.32	391.32	378.22	382.50	238504
2025-02-24	384.51	384.51	371.40	377.52	167039
2025-02-25	381.93	383.62	374.08	378.31	132938
2025-02-26	382.49	387.53	381.19	381.74	124694
2025-02-27	380.18	381.52	373.08	373.08	134596
2025-02-28	373.51	377.50	367.21	374.48	138072
2025-03-03	372.52	377.63	372.15	372.19	169688
2025-03-04	365.89	366.95	358.03	360.62	178767
2025-03-05	361.78	370.45	360.40	369.63	96692
2025-03-06	370.37	376.54	366.80	374.32	99910
2025-03-07	372.20	378.11	364.14	376.16	153198
2025-03-10	370.03	381.73	370.03	371.06	149835
2025-03-11	374.20	374.20	345.55	357.62	253421
2025-03-12	360.25	360.40	344.43	344.74	188592
2025-03-13	343.15	347.28	337.73	337.81	135050
2025-03-14	341.40	353.00	339.97	352.46	113467
2025-03-17	350.00	356.73	350.00	354.60	85833
2025-03-18	350.33	352.10	342.86	342.99	120360
2025-03-19	344.41	344.94	335.75	341.36	187983
2025-03-20	335.85	346.00	335.85	341.18	185359
2025-03-21	337.54	337.54	332.03	335.28	222934
2025-03-24	341.29	349.42	341.04	345.55	81235
2025-03-25	348.67	349.91	345.14	347.02	115799
2025-03-26	347.56	351.12	340.84	345.52	69140
2025-03-27	346.18	352.37	343.26	351.20	228141
2025-03-28	348.76	349.45	332.99	335.95	152791
2025-03-31	330.00	341.29	323.60	336.91	127243
2025-04-01	337.62	343.95	333.20	343.15	114520
2025-04-02	338.09	350.51	338.09	350.17	81761
2025-04-03	332.79	336.95	316.78	318.36	159419
2025-04-04	302.44	311.01	295.80	305.66	179364
2025-04-07	295.29	316.81	289.78	299.93	270464
2025-04-08	309.90	312.98	290.16	291.20	128151
2025-04-09	287.88	335.56	287.88	328.64	194370
2025-04-10	317.99	317.99	303.23	312.10	199324
2025-04-11	308.60	318.62	301.21	317.67	121325
2025-04-14	323.37	323.63	312.33	318.22	159385
2025-04-15	316.29	324.14	315.33	319.05	94394
2025-04-16	315.31	317.03	304.85	308.54	79573
2025-04-17	308.52	316.86	303.07	305.37	142499
2025-04-21	300.00	300.00	281.30	286.24	180961
2025-04-22	290.99	296.55	286.80	294.58	192127
2025-04-23	307.27	313.46	300.60	303.49	164346
2025-04-24	303.41	317.82	303.41	315.71	118615
2025-04-25	311.56	312.91	306.67	311.14	100771
2025-04-28	309.64	316.68	307.44	313.67	134884
2025-04-29	313.10	318.36	309.72	315.57	155185
2025-04-30	303.80	303.80	286.44	295.00	353847
2025-05-01	294.54	302.07	292.08	294.53	162176
2025-05-02	302.72	304.85	298.51	300.11	120107
2025-05-05	295.80	299.93	293.20	293.21	140153
2025-05-06	289.61	293.16	287.12	288.40	105830
2025-05-07	287.93	292.15	287.40	290.65	101213
2025-05-08	294.82	305.20	291.54	300.77	118673
2025-05-09	302.89	304.09	297.83	303.20	221369
2025-05-12	317.30	322.93	311.69	320.22	175439
2025-05-13	321.30	329.20	321.11	327.69	164164
2025-05-14	326.01	326.49	318.37	323.20	287720
2025-05-15	323.20	327.46	320.85	322.30	159660
2025-05-16	325.50	326.36	322.00	326.02	100424
2025-05-19	319.85	323.00	317.48	320.28	119645
2025-05-20	317.65	318.26	313.66	316.39	72420
2025-05-21	312.66	314.42	306.84	307.01	97367
2025-05-22	304.55	312.11	302.99	308.93	150919
2025-05-23	302.49	307.31	302.49	305.08	113819
2025-05-27	312.09	324.51	306.22	323.11	139630
2025-05-28	324.59	324.59	315.52	316.07	74688
2025-05-29	320.50	321.33	315.64	317.32	61232
2025-05-30	316.51	317.38	313.56	313.91	106953
2025-06-02	312.21	312.21	302.19	307.02	103955
2025-06-03	307.40	314.17	304.88	313.01	85997
2025-06-04	314.18	321.61	314.18	320.49	107015
2025-06-05	319.53	326.58	315.11	323.55	145138
2025-06-06	329.71	331.53	325.80	329.57	77604
2025-06-09	333.42	339.70	327.20	333.06	209620
2025-06-10	334.46	336.31	329.17	333.59	96825
2025-06-11	334.49	335.70	328.80	329.50	181092
2025-06-12	325.41	327.44	321.51	322.50	82734
2025-06-13	317.00	321.62	313.93	315.46	101742
2025-06-16	319.90	321.90	317.52	320.30	71301
2025-06-17	316.47	321.32	310.66	310.67	155432
2025-06-18	310.17	315.94	309.27	309.27	156540
2025-06-20	310.69	312.23	301.80	302.12	141080
2025-06-23	299.66	306.26	295.98	304.39	194344
2025-06-24	306.00	312.78	303.30	308.73	114787
2025-06-25	310.60	311.46	306.18	307.48	85878
2025-06-26	310.43	315.03	307.01	314.07	73139
2025-06-27	316.73	317.66	310.39	313.53	154958
2025-06-30	317.09	319.18	312.07	317.45	185826
2025-07-01	313.71	332.50	309.91	325.20	172484
2025-07-02	327.45	330.40	325.34	329.67	79640
2025-07-03	332.14	333.26	329.11	329.87	33786
2025-07-07	325.18	329.10	317.42	318.10	117756
2025-07-08	320.52	330.71	320.52	326.90	117106
2025-07-09	327.30	331.76	325.87	329.82	182022
2025-07-10	329.19	342.22	329.19	339.07	151444
2025-07-11	336.24	337.10	329.68	332.37	104848
2025-07-14	330.44	332.40	322.79	323.43	88648
2025-07-15	325.97	325.97	317.57	317.81	110480
2025-07-16	319.11	324.67	314.41	322.88	121096
2025-07-17	325.27	336.00	325.27	334.59	90693
2025-07-18	336.87	336.87	329.50	333.70	109233
2025-07-21	336.80	336.80	326.37	326.76	51264
2025-07-22	326.25	333.94	326.25	331.13	93918
2025-07-23	336.06	343.86	334.10	342.55	74256
2025-07-24	339.98	342.52	336.26	339.36	81937
2025-07-25	342.20	345.70	336.38	345.38	82476
2025-07-28	346.82	346.97	341.74	344.02	96625
2025-07-29	348.01	348.01	340.35	344.41	133654
2025-07-30	357.60	369.97	343.28	358.61	294290
2025-07-31	353.61	353.61	330.04	332.77	155866
2025-08-01	327.39	329.05	318.22	324.07	117867
2025-08-04	324.22	329.21	322.73	323.42	75180
2025-08-05	321.66	327.63	321.66	325.38	87360
2025-08-06	322.92	324.76	317.09	323.81	81081
2025-08-07	326.76	327.15	321.44	325.64	63588
2025-08-08	326.62	328.66	325.43	326.29	70831
2025-08-11	325.04	328.51	321.77	328.45	140962
2025-08-12	332.29	342.63	329.80	340.70	85870
2025-08-13	344.12	357.65	341.11	356.34	115476
2025-08-14	350.47	350.47	339.05	340.70	74534
2025-08-15	341.85	342.37	337.08	339.61	110382
2025-08-18	339.97	344.48	338.85	343.37	74713
2025-08-19	344.94	348.47	337.93	340.39	140698
2025-08-20	336.81	343.41	329.80	330.65	156572
2025-08-21	330.20	332.26	320.00	326.66	137236
2025-08-22	327.10	352.49	327.10	340.90	106211
2025-08-25	337.14	340.72	336.81	340.72	129678
2025-08-26	337.82	341.28	336.87	337.69	77224
2025-08-27	334.41	342.15	333.84	336.92	69386
2025-08-28	339.89	339.89	325.23	330.19	168005
2025-08-29	328.96	330.10	322.53	323.28	91260
2025-09-02	318.92	320.49	315.37	317.84	64484
2025-09-03	316.15	320.14	314.64	319.99	78631
2025-09-04	321.79	328.97	318.66	328.21	60860
2025-09-05	329.85	334.28	323.32	326.95	83195
2025-09-08	326.93	331.05	322.52	325.68	83313
2025-09-09	322.24	322.80	315.86	315.87	98936
2025-09-10	314.28	323.57	313.56	318.75	156256
2025-09-11	321.83	326.82	320.36	322.60	124035
2025-09-12	320.37	320.41	311.65	313.52	71615
2025-09-15	315.17	318.58	311.26	314.30	97309
2025-09-16	314.66	314.66	307.59	309.04	123569
2025-09-17	309.55	312.99	300.42	300.82	132688
2025-09-18	303.49	309.73	301.12	308.80	105013
2025-09-19	308.45	308.45	299.29	305.45	347536
2025-09-22	305.89	307.21	300.81	307.12	107016
2025-09-23	309.50	310.47	302.85	304.53	146404
2025-09-24	305.38	307.08	302.27	303.83	136320
2025-09-25	300.04	304.08	298.17	303.17	102807
2025-09-26	303.97	309.45	299.94	302.68	83715
2025-09-29	303.90	303.90	297.01	298.60	133055
2025-09-30	298.89	299.09	293.30	297.58	122296
2025-10-01	293.95	302.08	293.00	294.66	126324
2025-10-02	294.79	298.32	294.28	298.30	84979
2025-10-03	299.32	305.00	299.32	303.50	122370
2025-10-06	305.00	308.44	299.65	305.21	109795
2025-10-07	306.22	309.73	296.88	298.03	95154
2025-10-08	303.51	303.51	297.06	298.50	89229
2025-10-09	296.17	299.00	284.26	286.33	185956
2025-10-10	286.33	287.47	270.73	272.53	197432
2025-10-13	277.42	280.80	275.62	278.68	98463
2025-10-14	274.74	292.97	274.74	292.55	208998
2025-10-15	293.07	297.01	288.51	291.29	207496
2025-10-16	291.29	297.81	289.93	297.00	186686
2025-10-17	294.66	304.12	294.34	302.00	206750
2025-10-20	306.18	310.71	301.96	302.53	138167
2025-10-21	302.10	305.13	299.04	301.60	78077
2025-10-22	301.81	302.17	291.88	293.55	94634
2025-10-23	293.07	298.54	290.75	292.88	101883
2025-10-24	298.13	298.13	289.18	291.01	133265

Explore More About KAI

Coins representing dividend payouts and trends

KAI Dividend History

Discover Kadant Inc'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

KAI Stock Split History

Discover Kadant Inc'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

KAI Historical Prices

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

Web Analytics