MGEE Historical Prices

Summary

Key Stock Metrics

72.27

(July 3, 2024)

52-Week Low

109.22

(November 13, 2024)

52-Week High

109.22

(November 13, 2024)

All-Time High

89.48

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-08-12	17.71	18.06	17.47	18.04	12000
2002-08-13	17.77	18.09	17.50	17.50	25350
2002-08-14	17.37	17.83	17.37	17.80	24450
2002-08-15	17.53	17.80	17.43	17.47	65700
2002-08-16	17.47	17.81	17.44	17.47	66600
2002-08-19	17.47	17.89	17.47	17.89	69600
2002-08-20	17.77	17.92	17.47	17.50	95700
2002-08-21	17.61	18.20	17.46	18.19	49800
2002-08-22	18.10	18.66	18.00	18.66	53850
2002-08-23	18.69	18.90	18.57	18.69	58950
2002-08-26	18.89	20.09	18.75	19.89	49350
2002-08-27	19.83	19.87	18.33	18.34	64500
2002-08-28	18.83	19.00	18.01	18.01	19950
2002-08-29	18.17	18.47	18.00	18.45	19050
2002-08-30	18.46	18.83	17.93	18.10	31350
2002-09-03	18.01	18.01	17.40	17.40	52950
2002-09-04	17.34	18.27	17.34	18.17	23250
2002-09-05	17.58	18.16	17.37	17.53	17550
2002-09-06	17.40	18.10	17.40	18.00	21450
2002-09-09	17.67	18.11	17.62	17.71	13350
2002-09-10	17.73	18.00	17.33	17.95	21000
2002-09-11	18.01	18.01	17.54	17.67	11850
2002-09-12	17.67	17.67	17.40	17.47	20250
2002-09-13	17.41	17.84	17.41	17.83	20100
2002-09-16	17.93	17.93	17.40	17.42	18750
2002-09-17	17.87	17.87	17.43	17.44	21750
2002-09-18	17.41	17.73	17.41	17.67	22800
2002-09-19	17.43	17.60	16.39	16.67	49050
2002-09-20	17.59	17.59	16.41	16.83	111450
2002-09-23	16.83	17.51	16.73	17.18	18450
2002-09-24	17.03	17.66	16.84	17.33	48450
2002-09-25	17.08	17.86	17.08	17.86	30300
2002-09-26	17.46	18.17	17.45	18.17	32100
2002-09-27	18.06	18.17	17.84	18.11	25800
2002-09-30	18.01	18.01	17.11	17.11	30600
2002-10-01	17.14	17.67	16.97	17.41	34950
2002-10-02	17.45	18.00	17.45	17.83	29850
2002-10-03	17.84	18.33	17.84	18.05	46650
2002-10-04	17.84	17.99	17.67	17.70	20400
2002-10-07	17.70	17.91	17.54	17.54	15450
2002-10-08	17.99	18.17	17.70	18.02	49200
2002-10-09	17.98	17.98	17.14	17.14	48900
2002-10-10	17.13	17.37	16.88	17.37	39750
2002-10-11	17.07	17.52	16.91	17.43	21750
2002-10-14	17.44	17.45	17.23	17.33	19950
2002-10-15	17.27	17.49	17.20	17.33	22800
2002-10-16	17.17	17.25	16.99	17.00	25050
2002-10-17	17.04	17.43	17.04	17.40	30600
2002-10-18	17.39	17.48	17.23	17.35	10050
2002-10-21	17.25	17.49	17.25	17.37	25200
2002-10-22	17.33	17.39	17.01	17.30	39900
2002-10-23	17.07	17.65	17.00	17.36	27750
2002-10-24	17.16	17.54	17.13	17.23	28200
2002-10-25	17.11	17.38	17.10	17.33	25950
2002-10-28	17.43	17.44	17.00	17.33	22800
2002-10-29	17.40	17.69	17.01	17.69	32400
2002-10-30	17.64	17.83	17.55	17.79	22500
2002-10-31	17.83	18.16	17.74	17.97	38250
2002-11-01	17.83	18.34	17.67	18.34	52950
2002-11-04	18.10	18.50	18.10	18.48	25800
2002-11-05	18.48	18.69	18.41	18.68	25950
2002-11-06	18.52	19.17	18.47	18.91	29850
2002-11-07	18.99	19.12	18.67	18.67	21600
2002-11-08	18.67	18.97	18.27	18.27	16050
2002-11-11	18.27	18.37	18.00	18.00	22050
2002-11-12	18.01	18.01	17.77	17.95	12600
2002-11-13	17.73	17.99	17.73	17.93	19800
2002-11-14	17.99	17.99	17.83	17.99	26400
2002-11-15	17.99	18.05	17.85	17.87	9750
2002-11-18	17.88	18.16	17.53	17.53	23850
2002-11-19	17.61	18.01	17.51	17.57	19350
2002-11-20	17.55	18.16	17.55	18.15	19350
2002-11-21	18.06	18.48	18.06	18.13	19950
2002-11-22	18.27	18.47	18.07	18.23	11850
2002-11-25	18.19	18.31	17.83	18.27	19350
2002-11-26	18.27	18.31	17.76	18.30	17700
2002-11-27	17.84	18.46	17.84	18.37	22650
2002-11-29	18.00	18.17	17.93	17.94	14700
2002-12-02	18.00	18.07	17.93	17.99	15300
2002-12-03	18.10	18.10	17.87	17.93	26250
2002-12-04	17.93	18.15	17.80	17.97	21300
2002-12-05	17.97	18.22	17.97	18.01	14850
2002-12-06	17.90	18.33	17.90	18.27	21750
2002-12-09	18.00	18.53	18.00	18.00	45600
2002-12-10	18.01	18.77	18.01	18.69	60900
2002-12-11	18.80	18.90	18.67	18.83	22800
2002-12-12	19.00	19.33	18.93	19.17	21900
2002-12-13	19.01	19.33	18.79	18.79	20850
2002-12-16	19.00	19.20	18.60	18.86	32250
2002-12-17	19.23	19.33	18.61	19.27	21150
2002-12-18	19.27	19.35	18.93	19.31	52350
2002-12-19	19.10	19.33	18.67	19.02	17400
2002-12-20	19.33	19.83	18.70	19.32	65400
2002-12-23	18.68	19.40	18.68	19.40	25950
2002-12-24	18.75	18.96	18.74	18.77	9750
2002-12-26	18.67	18.87	18.67	18.67	15300
2002-12-27	18.50	18.69	18.27	18.39	31050
2002-12-30	18.65	18.65	18.02	18.04	28950
2002-12-31	18.03	18.22	17.84	17.85	98100
2003-01-02	17.85	18.57	17.78	18.56	25650
2003-01-03	18.56	18.67	18.47	18.61	17400
2003-01-06	18.67	18.99	18.34	18.93	28350
2003-01-07	18.77	19.40	18.67	19.33	60150
2003-01-08	19.00	19.27	18.74	19.09	28500
2003-01-09	19.26	19.49	19.09	19.28	35400
2003-01-10	19.10	19.59	19.10	19.37	44400
2003-01-13	19.59	19.66	19.12	19.59	22500
2003-01-14	19.27	19.80	19.27	19.80	28050
2003-01-15	19.83	19.93	19.46	19.46	42300
2003-01-16	19.97	19.97	19.34	19.44	14250
2003-01-17	19.77	19.77	19.01	19.01	24600
2003-01-21	19.00	19.07	18.19	18.23	52800
2003-01-22	18.67	18.67	18.17	18.20	31950
2003-01-23	18.67	18.67	18.20	18.50	15450
2003-01-24	18.65	18.65	17.91	18.06	42300
2003-01-27	17.59	17.91	17.34	17.51	39300
2003-01-28	17.33	18.66	17.33	18.66	50250
2003-01-29	18.67	18.67	18.07	18.10	12450
2003-01-30	18.43	18.43	17.53	17.61	22350
2003-01-31	17.92	18.34	17.34	18.04	17250
2003-02-03	17.99	18.27	17.99	18.01	9150
2003-02-04	18.00	18.06	17.57	18.06	27600
2003-02-05	18.13	18.13	17.68	17.71	11700
2003-02-06	17.69	17.87	17.41	17.53	29850
2003-02-07	17.75	17.99	17.40	17.40	28050
2003-02-10	17.50	17.65	17.41	17.63	19050
2003-02-11	17.80	17.80	17.34	17.37	31200
2003-02-12	17.40	17.58	17.33	17.33	22800
2003-02-13	17.68	17.99	17.33	17.76	23550
2003-02-14	17.83	17.93	17.57	17.77	16050
2003-02-18	17.50	17.99	17.50	17.99	18600
2003-02-19	17.99	17.99	17.59	17.85	9750
2003-02-20	17.95	17.98	17.73	17.87	11250
2003-02-21	17.47	18.00	17.39	18.00	28200
2003-02-24	17.87	18.00	17.45	17.46	17400
2003-02-25	17.78	17.99	17.51	17.90	23250
2003-02-26	17.99	17.99	17.50	17.55	13350
2003-02-27	17.65	17.99	17.65	17.93	18450
2003-02-28	18.00	18.01	17.69	17.83	29400
2003-03-03	17.83	17.93	17.58	17.78	24150
2003-03-04	17.93	18.00	17.67	17.85	25500
2003-03-05	17.97	17.97	17.53	17.57	35550
2003-03-06	17.76	17.76	17.37	17.41	45150
2003-03-07	17.33	17.49	17.00	17.14	52950
2003-03-10	17.47	17.47	16.77	16.85	54900
2003-03-11	17.10	17.15	16.67	17.12	27450
2003-03-12	17.17	17.75	16.81	17.74	30900
2003-03-13	17.63	18.13	17.53	18.13	36450
2003-03-14	18.07	18.29	17.89	17.89	29550
2003-03-17	18.29	18.33	17.84	18.30	35850
2003-03-18	18.58	18.58	18.07	18.33	24000
2003-03-19	18.38	18.51	18.17	18.18	25950
2003-03-20	18.18	18.50	17.93	18.19	32400
2003-03-21	18.59	18.67	18.23	18.67	31200
2003-03-24	18.75	18.75	18.10	18.10	19500
2003-03-25	18.09	18.55	17.80	18.09	27900
2003-03-26	18.01	18.09	17.81	17.81	19050
2003-03-27	17.67	17.86	17.61	17.86	16350
2003-03-28	17.78	18.03	17.75	17.90	17400
2003-03-31	17.85	17.99	17.57	17.65	27450
2003-04-01	18.23	18.30	17.60	17.97	28800
2003-04-02	18.06	18.21	18.00	18.13	24750
2003-04-03	18.26	18.26	18.10	18.17	18000
2003-04-04	18.27	18.31	18.10	18.10	10050
2003-04-07	18.32	18.44	18.01	18.15	34350
2003-04-08	18.42	18.42	17.99	18.14	28200
2003-04-09	18.26	18.45	18.00	18.13	34350
2003-04-10	18.03	18.27	18.00	18.09	26700
2003-04-11	18.33	18.33	17.88	17.93	23100
2003-04-14	18.05	18.43	18.01	18.43	31050
2003-04-15	18.58	18.69	18.17	18.65	31050
2003-04-16	18.65	18.67	18.59	18.59	30600
2003-04-17	18.83	18.98	18.45	18.87	41700
2003-04-21	18.99	18.99	18.83	18.90	23700
2003-04-22	18.99	19.08	18.87	18.95	24150
2003-04-23	18.87	19.17	18.87	19.05	9900
2003-04-24	19.13	19.23	18.97	19.05	16950
2003-04-25	19.13	19.23	18.87	18.87	10800
2003-04-28	19.07	19.23	18.87	19.19	23250
2003-04-29	19.20	19.26	19.00	19.15	20100
2003-04-30	19.00	19.26	18.89	19.26	18000
2003-05-01	19.20	19.20	18.53	18.72	21150
2003-05-02	18.85	19.19	18.85	19.01	19050
2003-05-05	18.91	19.16	18.73	19.15	20550
2003-05-06	19.15	19.27	19.03	19.26	37500
2003-05-07	19.17	19.30	19.05	19.11	30000
2003-05-08	18.93	19.11	18.93	18.94	15450
2003-05-09	18.94	19.20	18.93	19.19	13800
2003-05-12	19.00	19.08	18.97	19.01	13350
2003-05-13	18.96	19.12	18.77	18.96	32850
2003-05-14	18.77	19.27	18.77	19.23	31650
2003-05-15	18.99	19.66	18.90	19.65	27600
2003-05-16	18.93	19.66	18.83	19.64	35550
2003-05-19	19.60	19.60	19.21	19.40	16800
2003-05-20	19.20	19.40	19.20	19.37	10800
2003-05-21	19.48	19.67	19.48	19.66	13350
2003-05-22	19.75	19.91	19.51	19.85	16350
2003-05-23	19.72	19.83	19.68	19.79	23400
2003-05-27	19.91	20.17	19.87	20.03	30450
2003-05-28	20.33	20.67	19.91	20.67	40650
2003-05-29	20.79	21.37	20.00	20.55	49950
2003-05-30	21.33	21.47	20.63	20.90	47550
2003-06-02	20.55	20.94	20.35	20.51	34650
2003-06-03	20.61	20.66	20.29	20.60	18300
2003-06-04	21.00	21.00	20.03	20.68	17550
2003-06-05	20.04	20.99	20.04	20.90	13950
2003-06-06	20.70	21.33	20.24	20.60	30600
2003-06-09	20.27	20.76	20.21	20.60	26400
2003-06-10	20.81	20.81	20.28	20.45	27300
2003-06-11	20.93	20.93	20.01	20.44	34500
2003-06-12	20.00	20.47	20.00	20.47	10200
2003-06-13	20.47	20.63	20.13	20.23	15150
2003-06-16	20.54	20.69	20.17	20.67	33600
2003-06-17	20.67	21.10	20.51	21.06	37500
2003-06-18	21.09	21.27	20.76	21.25	21300
2003-06-19	21.28	21.33	20.99	21.04	23850
2003-06-20	20.90	21.33	20.90	21.13	17250
2003-06-23	21.33	22.43	20.93	21.03	42450
2003-06-24	20.70	21.13	20.67	20.71	32550
2003-06-25	20.87	20.87	20.05	20.50	32250
2003-06-26	20.71	20.92	20.17	20.92	26700
2003-06-27	20.46	21.30	20.46	20.67	21450
2003-06-30	20.76	21.01	20.43	20.91	88950
2003-07-01	20.99	21.46	20.65	21.43	28800
2003-07-02	21.47	22.33	21.01	22.33	55050
2003-07-03	20.76	22.07	20.74	21.26	29400
2003-07-07	21.17	23.89	21.17	22.97	56850
2003-07-08	22.73	23.33	22.35	22.53	62100
2003-07-09	22.69	22.75	21.81	22.03	45300
2003-07-10	22.70	22.70	21.25	21.66	20250
2003-07-11	22.05	22.40	22.04	22.27	12750
2003-07-14	22.30	22.49	22.00	22.39	21600
2003-07-15	22.23	22.27	21.14	21.33	36900
2003-07-16	21.44	21.44	21.17	21.23	27000
2003-07-17	21.24	21.67	20.85	21.03	26100
2003-07-18	21.21	21.58	20.81	20.91	27750
2003-07-21	20.83	21.16	20.07	20.47	44700
2003-07-22	20.59	20.85	20.27	20.85	25650
2003-07-23	20.63	20.99	20.41	20.91	6000
2003-07-24	20.95	21.38	20.85	21.18	19950
2003-07-25	21.41	21.41	20.74	20.87	20850
2003-07-28	20.95	21.17	20.67	20.76	36450
2003-07-29	21.17	21.17	20.49	20.82	24750
2003-07-30	20.43	21.20	20.10	20.35	38700
2003-07-31	20.59	21.43	20.59	20.89	21750
2003-08-01	21.02	21.02	20.48	20.62	69150
2003-08-04	20.94	20.94	19.93	20.03	42150
2003-08-05	19.93	20.37	19.83	19.83	40200
2003-08-06	19.83	19.84	19.22	19.33	41250
2003-08-07	19.94	19.99	19.10	19.22	49950
2003-08-08	19.48	19.77	19.20	19.58	16200
2003-08-11	19.63	20.03	19.63	19.99	11550
2003-08-12	20.10	20.31	19.71	20.31	38550
2003-08-13	20.13	20.91	20.13	20.64	29400
2003-08-14	20.99	21.05	20.29	20.98	23250
2003-08-15	20.95	21.31	20.85	21.03	18900
2003-08-18	21.30	21.97	21.05	21.39	66750
2003-08-19	21.78	21.95	21.40	21.42	37500
2003-08-20	21.63	21.87	21.43	21.60	16500
2003-08-21	21.87	22.22	21.57	22.20	36150
2003-08-22	22.23	22.23	21.14	21.59	42000
2003-08-25	21.71	21.83	21.14	21.83	32100
2003-08-26	21.28	21.59	20.99	21.33	52500
2003-08-27	20.87	21.47	20.81	21.00	29250
2003-08-28	20.90	21.29	20.70	20.97	22800
2003-08-29	21.00	21.49	20.73	21.07	22800
2003-09-02	21.05	21.35	20.73	21.35	34650
2003-09-03	21.03	21.67	21.03	21.65	31050
2003-09-04	21.67	21.85	21.20	21.32	21750
2003-09-05	21.47	21.67	20.67	20.67	30000
2003-09-08	21.19	21.53	20.93	21.01	37500
2003-09-09	21.31	21.57	20.70	20.70	32550
2003-09-10	20.64	21.33	20.44	20.67	48150
2003-09-11	20.57	21.08	20.47	21.08	40350
2003-09-12	21.07	21.22	20.67	21.14	33600
2003-09-15	21.29	21.30	20.74	20.75	32250
2003-09-16	21.16	21.34	20.81	21.28	46350
2003-09-17	21.03	21.33	20.93	21.05	27900
2003-09-18	21.31	21.31	20.83	21.08	29550
2003-09-19	21.55	21.55	21.05	21.50	33900
2003-09-22	21.11	21.56	21.11	21.17	32100
2003-09-23	21.06	21.77	21.06	21.77	27000
2003-09-24	21.79	21.80	21.46	21.47	24300
2003-09-25	21.91	21.91	20.43	20.46	44700
2003-09-26	20.41	20.89	20.00	20.07	50550
2003-09-29	20.07	20.65	19.97	20.64	58950
2003-09-30	20.50	20.69	19.99	20.17	33450
2003-10-01	20.41	21.26	20.17	21.26	60000
2003-10-02	21.29	21.50	20.72	21.49	35850
2003-10-03	21.18	21.59	21.18	21.59	24000
2003-10-06	21.60	21.79	21.24	21.79	29700
2003-10-07	21.41	21.82	21.19	21.53	25650
2003-10-08	21.57	21.59	20.81	20.84	29400
2003-10-09	20.84	21.59	20.80	20.89	30000
2003-10-10	20.97	21.17	20.73	20.93	33750
2003-10-13	21.27	21.65	21.13	21.45	28800
2003-10-14	21.17	21.60	21.04	21.08	44850
2003-10-15	21.32	21.52	20.87	21.14	28350
2003-10-16	21.23	21.41	21.04	21.15	14550
2003-10-17	21.33	21.39	20.83	20.83	28500
2003-10-20	21.27	21.33	20.83	21.00	9450
2003-10-21	21.45	21.47	20.87	21.27	32100
2003-10-22	21.27	21.33	20.74	20.74	36000
2003-10-23	20.92	20.92	20.50	20.60	26250
2003-10-24	20.51	20.64	20.27	20.42	27150
2003-10-27	20.43	20.75	20.43	20.73	17850
2003-10-28	20.75	21.28	20.72	21.28	34350
2003-10-29	21.26	21.50	20.70	21.50	36900
2003-10-30	21.49	21.50	21.10	21.15	14850
2003-10-31	21.13	21.33	20.98	21.06	21300
2003-11-03	21.23	21.59	21.05	21.33	34950
2003-11-04	21.07	21.50	21.03	21.03	25200
2003-11-05	21.39	21.39	20.79	21.25	36600
2003-11-06	21.39	21.39	20.89	21.03	19200
2003-11-07	20.84	21.43	20.84	21.33	43200
2003-11-10	21.39	21.50	20.93	21.01	62100
2003-11-11	21.50	21.50	20.84	20.90	29700
2003-11-12	21.04	21.27	20.90	21.27	21750
2003-11-13	21.39	21.40	20.91	21.37	16200
2003-11-14	21.40	21.47	20.83	20.83	27600
2003-11-17	20.77	21.31	20.67	21.09	34200
2003-11-18	20.77	21.40	20.77	20.81	49200
2003-11-19	20.67	21.39	20.67	21.26	29400
2003-11-20	21.14	21.40	20.97	21.17	29100
2003-11-21	21.59	21.59	21.35	21.40	33750
2003-11-24	21.57	21.90	21.15	21.87	48600
2003-11-25	21.56	21.99	21.56	21.73	43200
2003-11-26	21.47	22.00	21.47	21.78	29550
2003-11-28	21.25	21.76	21.25	21.34	31050
2003-12-01	21.20	21.90	21.20	21.43	22650
2003-12-02	21.20	21.86	21.07	21.07	43950
2003-12-03	21.08	21.08	20.67	20.67	52500
2003-12-04	20.59	21.43	20.50	20.91	42900
2003-12-05	21.02	21.02	20.70	20.72	34500
2003-12-08	20.73	21.19	20.70	21.19	37350
2003-12-09	20.84	21.19	20.67	20.83	63600
2003-12-10	20.52	21.10	20.52	20.76	24300
2003-12-11	20.95	21.13	20.90	21.13	41850
2003-12-12	21.40	21.40	20.87	21.30	34800
2003-12-15	21.33	21.40	20.73	20.73	44400
2003-12-16	20.71	21.03	20.70	20.99	43200
2003-12-17	20.92	20.97	20.74	20.83	26100
2003-12-18	21.13	21.13	20.73	21.03	29850
2003-12-19	21.26	21.33	20.73	21.07	50850
2003-12-22	21.27	21.27	20.77	21.10	20700
2003-12-23	21.13	21.19	20.83	21.07	40050
2003-12-24	21.07	21.17	21.04	21.10	12600
2003-12-26	21.05	21.33	21.01	21.33	17400
2003-12-29	21.40	21.40	21.20	21.39	80400
2003-12-30	21.39	21.40	21.20	21.33	29100
2003-12-31	21.34	21.34	20.93	20.97	44250
2004-01-02	21.12	21.29	21.00	21.18	15750
2004-01-05	21.36	21.40	21.06	21.33	17400
2004-01-06	21.35	21.37	21.07	21.07	28950
2004-01-07	20.88	21.29	20.88	21.25	20250
2004-01-08	21.30	21.47	21.13	21.46	25350
2004-01-09	21.47	21.47	21.10	21.10	18900
2004-01-12	21.39	21.39	21.09	21.27	16650
2004-01-13	21.24	21.40	21.07	21.27	37500
2004-01-14	21.30	21.39	21.22	21.33	30150
2004-01-15	21.35	21.37	21.03	21.16	33150
2004-01-16	21.07	21.32	21.01	21.27	21000
2004-01-20	21.17	21.32	21.05	21.27	36450
2004-01-21	21.09	21.31	21.09	21.27	18750
2004-01-22	21.30	21.30	21.10	21.11	29700
2004-01-23	21.26	21.27	21.11	21.27	14700
2004-01-26	21.13	21.28	21.13	21.19	22500
2004-01-27	21.32	21.32	21.07	21.07	47100
2004-01-28	21.27	21.27	21.01	21.07	29850
2004-01-29	21.18	21.26	20.97	20.97	27450
2004-01-30	21.00	21.25	20.88	20.88	21000
2004-02-02	21.19	21.19	20.87	20.87	15000
2004-02-03	21.01	21.16	20.87	20.87	25200
2004-02-04	20.73	21.11	20.71	20.73	46500
2004-02-05	21.11	21.11	20.71	20.78	19650
2004-02-06	20.96	21.45	20.75	21.45	34050
2004-02-09	21.19	21.40	21.19	21.21	19350
2004-02-10	21.37	21.47	21.18	21.47	42300
2004-02-11	21.47	21.53	21.25	21.44	34800
2004-02-12	21.43	21.43	20.97	21.01	44400
2004-02-13	20.93	21.17	20.83	20.83	45300
2004-02-17	21.15	21.15	20.87	21.09	34950
2004-02-18	21.11	21.27	20.97	21.00	30600
2004-02-19	21.18	21.19	20.83	20.83	34350
2004-02-20	20.83	20.95	20.75	20.75	43350
2004-02-23	20.90	20.93	20.75	20.87	31500
2004-02-24	20.81	20.95	20.77	20.83	24450
2004-02-25	21.22	21.23	20.80	21.03	33450
2004-02-26	20.67	20.80	20.61	20.67	30300
2004-02-27	21.13	21.13	20.67	20.73	36750
2004-03-01	20.81	21.00	20.69	20.98	27900
2004-03-02	20.84	20.98	20.68	20.68	40650
2004-03-03	20.67	20.97	20.65	20.73	42750
2004-03-04	20.74	20.93	20.70	20.90	28200
2004-03-05	20.80	21.00	20.69	20.82	19200
2004-03-08	20.96	20.96	20.67	20.67	36150
2004-03-09	20.67	20.84	20.51	20.51	46350
2004-03-10	20.51	20.79	20.25	20.25	55500
2004-03-11	20.40	20.49	20.00	20.01	50400
2004-03-12	20.45	20.54	20.03	20.53	31650
2004-03-15	20.53	20.55	20.11	20.11	26550
2004-03-16	20.27	20.53	20.00	20.28	52050
2004-03-17	20.13	20.90	20.13	20.90	40350
2004-03-18	20.75	20.75	20.53	20.57	26700
2004-03-19	20.83	20.87	20.41	20.41	33750
2004-03-22	20.69	20.69	20.01	20.05	38100
2004-03-23	20.00	20.37	20.00	20.24	37500
2004-03-24	20.13	20.27	19.99	20.00	25500
2004-03-25	20.15	20.33	19.93	20.33	37950
2004-03-26	20.23	20.37	20.04	20.15	20850
2004-03-29	20.60	20.79	20.21	20.66	39000
2004-03-30	20.77	20.80	20.27	20.61	28650
2004-03-31	20.66	20.69	20.33	20.57	24450
2004-04-01	20.57	21.05	20.57	21.04	39300
2004-04-02	21.01	21.27	20.89	21.22	73500
2004-04-05	21.11	21.27	20.77	21.27	28500
2004-04-06	21.27	21.28	20.82	21.04	33150
2004-04-07	20.71	21.25	20.71	21.25	32100
2004-04-08	21.25	21.25	21.03	21.07	14400
2004-04-12	20.88	21.19	20.87	20.91	23700
2004-04-13	21.01	21.22	20.51	20.63	70800
2004-04-14	20.69	20.70	20.37	20.51	22500
2004-04-15	20.87	20.87	20.50	20.79	27450
2004-04-16	20.81	21.14	20.60	20.90	30150
2004-04-19	20.90	21.07	20.87	21.04	28650
2004-04-20	21.09	21.17	20.87	20.91	37950
2004-04-21	20.96	21.00	20.59	20.99	21600
2004-04-22	21.04	21.25	20.93	21.15	37950
2004-04-23	21.08	21.20	21.00	21.03	34950
2004-04-26	21.14	21.23	21.08	21.19	24750
2004-04-27	21.23	21.33	21.06	21.33	65850
2004-04-28	21.11	21.33	21.07	21.12	26100
2004-04-29	21.18	21.33	21.00	21.00	31350
2004-04-30	21.07	21.18	20.67	20.75	43950
2004-05-03	20.70	20.86	20.33	20.39	85050
2004-05-04	20.49	21.07	20.33	20.64	24150
2004-05-05	20.90	20.90	20.40	20.40	22200
2004-05-06	20.41	20.59	19.99	20.31	50250
2004-05-07	20.21	20.31	19.34	19.34	76200
2004-05-10	19.03	19.55	18.86	19.14	63600
2004-05-11	19.38	19.64	18.87	19.56	43350
2004-05-12	20.35	20.35	18.93	20.30	51900
2004-05-13	20.27	20.29	19.73	19.92	34500
2004-05-14	19.95	20.20	19.80	20.01	29400
2004-05-17	20.23	20.23	19.29	19.29	42300
2004-05-18	19.63	19.69	19.33	19.68	21000
2004-05-19	19.70	20.12	19.03	19.05	46800
2004-05-20	19.10	19.39	18.40	19.11	67500
2004-05-21	19.21	19.41	19.11	19.41	37950
2004-05-24	19.79	19.96	19.43	19.93	52350
2004-05-25	19.92	20.41	19.82	20.40	44400
2004-05-26	20.46	20.53	20.11	20.51	44850
2004-05-27	20.44	20.64	20.03	20.10	37650
2004-05-28	20.00	20.43	20.00	20.23	22200
2004-06-01	20.13	20.29	19.65	20.00	34050
2004-06-02	20.08	20.16	19.62	20.08	33750
2004-06-03	20.01	20.09	19.59	19.59	25050
2004-06-04	19.84	20.16	19.74	19.83	29850
2004-06-07	20.13	20.61	19.81	20.61	35250
2004-06-08	20.41	20.58	19.96	20.05	28500
2004-06-09	20.21	20.47	19.97	19.97	39000
2004-06-10	19.95	20.29	19.95	20.18	57900
2004-06-14	20.20	20.33	19.89	19.91	64800
2004-06-15	20.47	20.64	19.91	20.64	47700
2004-06-16	20.64	20.71	20.44	20.70	33150
2004-06-17	20.87	20.87	20.40	20.63	19350
2004-06-18	20.63	20.79	20.19	20.52	81900
2004-06-21	20.79	20.83	20.40	20.81	25200
2004-06-22	20.69	20.69	20.17	20.40	43800
2004-06-23	20.67	21.00	20.38	20.63	34950
2004-06-24	21.03	21.07	20.51	20.65	30300
2004-06-25	21.00	22.53	20.27	21.25	408300
2004-06-28	21.48	21.73	21.14	21.54	68550
2004-06-29	21.42	21.87	21.01	21.72	64350
2004-06-30	21.89	21.93	21.67	21.75	19200
2004-07-01	21.93	21.93	21.41	21.42	28650
2004-07-02	21.35	21.85	21.35	21.67	17550
2004-07-06	21.63	21.85	21.20	21.35	35700
2004-07-07	21.27	21.63	21.27	21.61	29850
2004-07-08	21.33	21.59	20.87	20.87	44100
2004-07-09	20.83	21.19	20.83	20.84	21000
2004-07-12	20.71	21.58	20.71	21.16	31200
2004-07-13	21.51	21.51	21.24	21.27	15000
2004-07-14	21.22	21.46	21.00	21.11	27450
2004-07-15	21.14	21.35	21.00	21.19	17550
2004-07-16	21.09	21.24	20.83	20.83	38700
2004-07-19	21.02	21.33	20.84	21.15	33150
2004-07-20	20.88	21.51	20.84	21.51	39750
2004-07-21	21.30	21.49	20.84	20.84	48600
2004-07-22	20.96	21.11	20.68	20.97	32850
2004-07-23	20.88	21.02	20.71	20.71	32550
2004-07-26	20.96	20.96	20.65	20.67	30150
2004-07-27	20.67	21.15	20.67	21.15	20850
2004-07-28	21.33	21.37	20.71	21.13	68400
2004-07-29	21.13	21.29	20.94	21.29	43650
2004-07-30	21.21	21.29	20.93	21.02	29700
2004-08-02	20.92	21.23	20.73	21.22	29250
2004-08-03	21.10	21.23	20.90	20.91	31350
2004-08-04	20.68	21.07	20.67	20.93	27300
2004-08-05	20.65	21.08	20.65	20.94	40800
2004-08-06	20.68	21.20	20.68	20.85	35700
2004-08-09	20.93	21.09	20.80	20.82	24900
2004-08-10	20.89	21.13	20.88	21.13	27600
2004-08-11	21.19	21.22	20.83	20.95	26700
2004-08-12	21.07	21.07	20.73	20.73	22650
2004-08-13	20.95	21.04	20.68	20.77	27300
2004-08-16	20.83	21.05	20.77	21.05	32250
2004-08-17	21.15	21.15	20.79	20.84	25050
2004-08-18	20.82	21.26	20.80	21.23	27600
2004-08-19	21.26	21.26	20.90	21.03	18000
2004-08-20	21.13	21.33	20.91	21.33	23250
2004-08-23	21.33	21.40	21.15	21.15	19500
2004-08-24	21.39	21.39	21.09	21.32	28200
2004-08-25	21.19	21.36	21.19	21.36	17550
2004-08-26	21.33	21.35	21.20	21.25	17250
2004-08-27	21.25	21.33	21.20	21.33	10800
2004-08-30	21.33	21.33	21.00	21.07	28800
2004-08-31	21.23	21.32	21.07	21.32	24750
2004-09-01	21.10	22.33	21.10	21.37	93450
2004-09-02	21.49	21.67	21.23	21.67	29100
2004-09-03	21.63	21.77	21.27	21.34	34500
2004-09-07	21.63	21.67	21.30	21.57	35550
2004-09-08	21.57	21.63	21.19	21.19	49800
2004-09-09	21.33	21.35	21.09	21.33	102450
2004-09-10	21.44	21.80	21.40	21.58	229650
2004-09-13	21.69	21.69	21.51	21.63	89100
2004-09-14	21.63	21.63	21.29	21.33	52050
2004-09-15	21.50	21.50	21.27	21.27	41850
2004-09-16	21.30	21.61	21.30	21.50	28050
2004-09-17	21.49	21.94	21.23	21.23	87450
2004-09-20	21.25	21.33	21.17	21.25	34050
2004-09-21	21.20	21.57	21.20	21.55	72450
2004-09-22	21.37	21.37	21.00	21.07	46650
2004-09-23	21.14	21.32	21.01	21.25	24300
2004-09-24	21.31	21.36	21.20	21.25	38250
2004-09-27	21.38	21.38	21.07	21.27	48600
2004-09-28	21.21	21.33	21.20	21.33	37350
2004-09-29	21.43	21.53	21.24	21.53	67800
2004-09-30	21.41	21.51	21.21	21.21	40350
2004-10-01	21.42	21.51	20.99	21.29	52500
2004-10-04	21.25	21.45	21.25	21.35	25200
2004-10-05	21.33	21.34	21.09	21.09	38100
2004-10-06	21.21	21.36	21.21	21.30	26550
2004-10-07	21.20	21.31	21.01	21.12	27600
2004-10-08	21.01	21.13	21.00	21.00	16800
2004-10-11	21.00	21.19	21.00	21.19	19350
2004-10-12	21.04	21.18	20.94	21.05	33900
2004-10-13	21.25	21.25	20.84	20.84	26850
2004-10-14	20.83	20.95	20.73	20.73	25650
2004-10-15	20.83	21.19	20.83	21.15	32550
2004-10-18	21.19	21.19	20.89	21.14	22200
2004-10-19	21.30	21.30	20.85	20.85	46650
2004-10-20	20.79	21.13	20.79	21.13	30000
2004-10-21	21.32	21.32	20.99	21.32	44550
2004-10-22	21.19	21.31	20.85	20.85	36000
2004-10-25	20.78	21.25	20.77	21.25	52800
2004-10-26	21.10	21.30	21.00	21.30	37200
2004-10-27	21.30	21.40	21.11	21.40	45000
2004-10-28	21.37	21.39	21.07	21.23	24150
2004-10-29	21.13	21.32	21.01	21.13	48450
2004-11-01	21.12	21.46	21.07	21.26	89250
2004-11-02	21.33	21.35	21.07	21.07	46500
2004-11-03	21.27	21.42	21.21	21.42	48750
2004-11-04	21.26	21.58	21.26	21.55	40050
2004-11-05	21.60	21.60	21.34	21.58	72450
2004-11-08	21.49	21.56	21.41	21.47	27000
2004-11-09	21.53	21.57	21.34	21.49	41250
2004-11-10	21.58	21.58	21.35	21.53	37050
2004-11-11	21.65	21.65	21.41	21.59	44850
2004-11-12	21.57	21.66	21.50	21.66	54000
2004-11-15	21.54	21.85	21.54	21.85	44850
2004-11-16	21.32	21.83	21.32	21.63	42450
2004-11-17	21.67	21.90	21.67	21.82	47100
2004-11-18	21.81	21.81	21.47	21.77	32700
2004-11-19	21.75	21.83	21.59	21.61	26850
2004-11-22	22.01	22.01	21.50	21.90	75000
2004-11-23	21.55	22.59	21.55	22.53	113250
2004-11-24	22.60	22.88	22.38	22.83	66300
2004-11-26	22.46	23.12	22.46	23.00	20100
2004-11-29	22.23	23.09	22.23	23.03	57750
2004-11-30	22.81	23.03	22.71	22.85	43500
2004-12-01	22.60	23.25	22.60	23.15	63900
2004-12-02	22.51	23.05	22.40	22.75	47100
2004-12-03	22.40	22.69	22.40	22.49	40200
2004-12-06	22.41	22.55	22.31	22.43	32700
2004-12-07	22.34	22.51	21.90	21.95	45300
2004-12-08	22.21	22.29	21.97	22.29	29100
2004-12-09	22.31	22.66	21.82	22.55	54600
2004-12-10	22.67	22.83	22.29	22.75	94800
2004-12-13	22.33	23.29	22.30	23.29	55950
2004-12-14	23.13	23.41	22.86	23.41	54150
2004-12-15	22.93	23.65	22.93	23.65	66300
2004-12-16	23.65	23.67	23.37	23.58	57900
2004-12-17	23.67	23.67	23.29	23.60	80400
2004-12-20	23.42	23.93	23.42	23.63	51450
2004-12-21	23.47	23.97	23.47	23.97	48750
2004-12-22	23.47	24.16	23.47	23.77	35250
2004-12-23	23.93	24.10	23.79	23.85	17550
2004-12-27	23.67	24.00	23.33	23.91	34500
2004-12-28	23.87	24.20	23.67	24.20	41550
2004-12-29	23.90	24.15	23.84	24.00	27750
2004-12-30	24.00	24.27	23.95	24.09	31500
2004-12-31	24.08	24.19	23.82	24.02	30300
2005-01-03	23.75	24.05	23.67	23.86	49050
2005-01-04	24.13	24.13	23.61	23.61	67800
2005-01-05	23.62	23.99	23.35	23.42	68400
2005-01-06	23.34	23.64	23.27	23.32	36150
2005-01-07	23.65	23.65	22.85	22.85	60000
2005-01-10	22.84	23.47	22.67	22.98	46800
2005-01-11	22.72	22.86	22.25	22.57	41250
2005-01-12	22.54	22.67	22.19	22.59	46200
2005-01-13	22.65	22.65	22.35	22.43	42900
2005-01-14	22.34	23.08	22.34	22.87	39600
2005-01-18	22.34	23.27	22.34	23.22	47100
2005-01-19	22.90	23.21	22.66	22.73	46200
2005-01-20	22.54	22.87	22.43	22.57	58800
2005-01-21	22.43	22.73	22.37	22.45	51000
2005-01-24	22.77	22.95	22.41	22.54	25950
2005-01-25	23.07	23.07	22.41	22.88	32850
2005-01-26	23.07	24.13	22.67	24.03	55350
2005-01-27	23.93	24.00	23.67	23.94	20850
2005-01-28	23.47	23.97	23.41	23.79	33750
2005-01-31	24.17	24.29	23.43	23.94	71550
2005-02-01	24.30	24.30	23.37	23.69	51150
2005-02-02	24.07	24.09	23.18	23.89	37350
2005-02-03	23.31	23.99	23.31	23.53	23400
2005-02-04	23.99	24.29	23.73	24.27	23250
2005-02-07	23.87	24.20	23.87	24.20	18600
2005-02-08	24.26	24.49	23.89	24.43	30750
2005-02-09	24.02	24.42	23.67	23.67	39600
2005-02-10	24.35	24.35	23.34	24.17	37050
2005-02-11	23.78	24.49	23.53	24.46	47700
2005-02-14	24.09	24.58	24.09	24.58	34500
2005-02-15	24.66	24.83	23.93	24.54	95100
2005-02-16	24.13	24.77	23.84	24.52	46650
2005-02-17	24.80	24.80	24.29	24.30	42300
2005-02-18	24.64	24.64	23.98	24.15	60600
2005-02-22	24.07	24.67	23.33	23.35	108600
2005-02-23	23.89	23.89	23.17	23.41	34050
2005-02-24	23.69	23.69	23.01	23.50	57450
2005-02-25	23.67	24.21	23.05	24.21	39450
2005-02-28	24.23	24.23	23.41	23.87	59850
2005-03-01	23.55	24.01	23.51	23.75	52800
2005-03-02	23.47	23.97	23.47	23.69	73350
2005-03-03	23.99	24.00	23.59	23.95	66600
2005-03-04	24.13	24.13	23.90	24.13	62400
2005-03-07	23.87	24.35	23.87	23.94	64050
2005-03-08	23.75	24.22	23.37	23.92	146850
2005-03-09	23.67	24.08	23.35	23.95	871050
2005-03-10	24.14	24.15	23.74	23.78	42450
2005-03-11	24.03	24.12	23.59	23.74	81450
2005-03-14	23.67	24.03	23.67	24.03	67800
2005-03-15	24.09	24.33	23.28	23.39	91800
2005-03-16	23.73	23.79	23.01	23.29	59250
2005-03-17	23.53	23.53	23.07	23.47	37650
2005-03-18	23.51	23.66	22.83	23.04	139050
2005-03-21	23.23	23.23	22.73	22.92	33600
2005-03-22	22.93	23.25	22.67	22.73	77700
2005-03-23	22.67	22.81	22.19	22.21	65700
2005-03-24	22.41	22.56	22.11	22.19	32400
2005-03-28	22.44	22.45	22.07	22.13	63750
2005-03-29	22.28	22.37	21.58	21.88	72300
2005-03-30	21.81	22.13	21.72	22.13	67200
2005-03-31	21.85	22.51	21.83	22.10	100050
2005-04-01	22.32	22.45	21.89	22.06	39600
2005-04-04	22.02	22.34	21.87	22.19	56550
2005-04-05	21.88	21.89	21.12	21.35	101850
2005-04-06	21.67	22.18	21.47	21.50	66600
2005-04-07	21.69	22.05	21.31	21.81	44250
2005-04-08	21.87	21.92	21.13	21.17	48450
2005-04-11	21.17	21.37	21.07	21.23	40200
2005-04-12	21.13	21.60	20.35	21.46	81900
2005-04-13	21.62	21.62	21.16	21.29	42450
2005-04-14	21.38	21.77	21.15	21.19	86100
2005-04-15	21.21	21.68	21.01	21.29	121350
2005-04-18	21.33	21.57	20.33	21.50	124650
2005-04-19	21.50	21.91	21.31	21.78	92550
2005-04-20	21.63	21.63	20.67	20.79	61500
2005-04-21	20.79	21.95	20.79	21.77	66450
2005-04-22	21.55	21.67	21.01	21.41	54900
2005-04-25	21.41	21.63	21.12	21.58	36150
2005-04-26	21.76	21.76	21.33	21.40	58650
2005-04-27	21.13	21.98	21.13	21.57	27450
2005-04-28	21.30	21.63	21.30	21.43	54450
2005-04-29	21.66	22.23	21.34	22.21	120600
2005-05-02	22.20	22.20	21.40	21.80	60300
2005-05-03	21.71	21.74	21.29	21.47	58950
2005-05-04	21.37	21.80	21.37	21.56	60750
2005-05-05	21.42	21.83	21.39	21.69	40200
2005-05-06	21.86	21.92	21.67	21.67	13950
2005-05-09	21.67	21.97	21.63	21.94	27000
2005-05-10	21.58	22.52	21.58	22.42	127200
2005-05-11	22.43	22.51	21.93	22.47	67050
2005-05-12	22.53	23.06	21.55	21.88	73200
2005-05-13	21.77	22.41	21.77	22.16	51450
2005-05-16	22.19	22.69	22.19	22.63	42750
2005-05-17	22.82	23.28	22.69	23.10	56400
2005-05-18	23.07	23.85	23.07	23.66	81750
2005-05-19	23.55	23.55	22.77	23.29	56100
2005-05-20	23.71	23.79	23.23	23.33	33000
2005-05-23	23.23	23.73	23.18	23.18	34950
2005-05-24	23.01	23.25	22.95	23.17	38550
2005-05-25	23.31	23.31	23.07	23.13	42450
2005-05-26	23.07	23.79	23.07	23.78	92700
2005-05-27	23.31	23.83	23.31	23.79	28500
2005-05-31	23.57	24.29	23.54	24.00	66150
2005-06-01	24.15	24.29	23.75	24.22	61950
2005-06-02	23.92	24.38	23.87	24.29	58350
2005-06-03	24.20	24.49	23.74	23.77	54900
2005-06-06	23.82	24.21	23.79	24.10	26250
2005-06-07	24.17	24.47	24.17	24.38	61050
2005-06-08	24.04	24.21	23.60	23.63	95550
2005-06-09	23.67	23.95	23.33	23.71	78000
2005-06-10	23.96	24.11	23.70	23.89	51150
2005-06-13	23.95	24.12	23.70	23.93	43800
2005-06-14	24.17	24.19	23.73	24.19	48450
2005-06-15	24.31	24.32	23.82	24.32	46800
2005-06-16	24.33	24.49	24.05	24.49	43050
2005-06-17	24.83	25.01	24.24	24.76	141000
2005-06-20	24.66	24.74	24.24	24.24	23250
2005-06-21	24.03	24.59	24.03	24.51	55500
2005-06-22	24.47	24.67	24.34	24.57	22500
2005-06-23	24.47	25.27	24.23	24.24	60750
2005-06-24	24.41	24.44	23.87	23.95	87450
2005-06-27	23.90	24.09	23.75	23.89	45450
2005-06-28	24.06	24.98	23.70	24.96	58500
2005-06-29	24.75	24.89	24.32	24.80	29250
2005-06-30	24.61	24.95	24.19	24.25	37200
2005-07-01	24.52	25.11	24.29	25.11	34050
2005-07-05	24.89	25.52	24.77	25.42	51150
2005-07-06	25.40	25.45	24.68	24.71	28050
2005-07-07	24.46	24.73	24.27	24.68	34650
2005-07-08	24.59	25.50	24.49	25.31	56400
2005-07-11	25.45	25.78	25.19	25.75	97650
2005-07-12	25.73	25.73	25.29	25.36	34200
2005-07-13	25.06	25.39	25.01	25.11	38700
2005-07-14	25.11	25.36	24.67	24.74	34350
2005-07-15	24.36	25.41	24.33	25.19	58200
2005-07-18	24.91	25.14	24.68	24.76	34050
2005-07-19	24.70	25.07	24.54	24.73	51000
2005-07-20	24.49	25.42	24.49	25.39	44100
2005-07-21	25.07	25.08	24.31	24.33	89250
2005-07-22	24.39	24.97	24.28	24.97	51000
2005-07-25	24.97	25.47	24.55	24.58	37200
2005-07-26	25.29	25.30	24.63	25.19	38400
2005-07-27	25.31	25.31	24.67	25.29	32700
2005-07-28	25.28	25.76	25.01	25.72	35400
2005-07-29	25.53	25.83	24.68	24.69	123900
2005-08-01	24.68	25.02	24.68	24.71	60600
2005-08-02	24.85	25.28	24.60	25.28	61350
2005-08-03	25.23	25.23	24.87	25.01	38250
2005-08-04	24.97	25.19	24.68	24.91	34050
2005-08-05	24.61	24.86	24.17	24.21	59250
2005-08-08	24.57	24.57	23.94	23.94	56100
2005-08-09	24.20	24.20	23.83	23.91	54750
2005-08-10	24.00	24.38	23.17	23.47	55200
2005-08-11	23.41	23.63	23.11	23.44	49650
2005-08-12	23.21	23.45	22.70	22.84	91200
2005-08-15	22.80	23.69	22.77	23.66	41700
2005-08-16	23.53	23.53	22.63	22.64	82200
2005-08-17	22.87	22.87	22.60	22.61	76650
2005-08-18	22.61	22.70	22.23	22.43	47700
2005-08-19	22.37	22.67	22.24	22.45	65400
2005-08-22	22.68	22.95	22.60	22.93	35400
2005-08-23	22.80	23.95	22.80	23.49	91200
2005-08-24	23.61	24.66	23.58	23.85	110850
2005-08-25	23.89	24.57	23.70	24.47	56400
2005-08-26	24.47	24.47	23.67	23.67	49500
2005-08-29	23.37	24.26	23.30	24.22	44850
2005-08-30	24.22	24.22	23.37	23.85	43500
2005-08-31	23.85	25.05	23.55	24.79	148950
2005-09-01	24.67	25.12	23.92	24.89	130800
2005-09-02	24.70	24.93	24.33	24.59	132150
2005-09-06	24.71	25.00	24.57	25.00	36600
2005-09-07	24.80	24.97	24.72	24.94	28950
2005-09-08	24.77	24.85	24.17	24.43	66900
2005-09-09	24.42	24.71	24.30	24.71	25050
2005-09-12	24.17	25.29	24.17	25.16	84300
2005-09-13	25.01	25.15	24.58	24.59	64800
2005-09-14	24.59	25.05	24.49	24.51	46200
2005-09-15	24.77	24.77	24.30	24.53	46650
2005-09-16	24.73	25.17	24.29	25.17	188850
2005-09-19	25.09	25.41	24.85	24.99	159000
2005-09-20	24.93	25.09	24.27	24.28	41250
2005-09-21	24.45	24.45	23.70	23.71	72300
2005-09-22	24.00	24.00	23.52	23.63	37500
2005-09-23	23.75	24.26	23.50	24.19	23250
2005-09-26	24.13	24.42	23.83	24.23	35850
2005-09-27	24.23	24.23	23.57	24.05	26400
2005-09-28	24.11	24.11	23.25	23.45	27300
2005-09-29	23.44	24.49	23.25	24.39	61350
2005-09-30	24.33	24.34	23.89	24.34	47700
2005-10-03	24.19	24.58	24.19	24.47	22050
2005-10-04	24.53	24.83	24.26	24.27	38550
2005-10-05	24.39	24.39	23.03	23.06	57000
2005-10-06	23.07	23.53	22.26	22.80	62100
2005-10-07	22.57	23.45	22.57	23.17	27900
2005-10-10	23.16	23.69	22.84	22.97	45300
2005-10-11	22.86	23.05	22.45	22.45	70350
2005-10-12	22.40	22.58	21.86	22.47	69900
2005-10-13	22.27	22.58	22.19	22.49	61800
2005-10-14	22.82	22.88	22.23	22.84	31200
2005-10-17	22.78	23.16	22.34	22.65	81750
2005-10-18	22.66	22.66	22.01	22.09	30450
2005-10-19	22.29	23.15	21.47	23.05	90450
2005-10-20	23.00	23.00	22.15	22.63	49650
2005-10-21	22.47	23.27	22.47	23.08	33900
2005-10-24	23.21	23.61	22.94	23.61	30150
2005-10-25	23.61	23.67	22.68	23.03	37050
2005-10-26	22.80	23.57	22.51	22.51	36900
2005-10-27	22.43	22.59	21.90	22.01	54750
2005-10-28	22.00	22.67	22.00	22.67	39150
2005-10-31	22.46	23.66	22.46	23.63	83400
2005-11-01	23.48	23.86	22.95	23.47	49650
2005-11-02	23.58	23.99	23.49	23.93	55500
2005-11-03	23.99	24.16	23.65	23.85	28950
2005-11-04	24.00	24.00	23.43	23.77	17400
2005-11-07	23.91	23.91	23.55	23.76	24600
2005-11-08	23.66	23.66	23.01	23.20	49350
2005-11-09	23.25	23.82	23.05	23.65	27600
2005-11-10	23.81	23.81	23.19	23.51	67200
2005-11-11	23.43	23.64	23.24	23.55	33450
2005-11-14	23.60	23.60	22.87	23.02	31350
2005-11-15	23.15	23.30	22.75	22.81	54450
2005-11-16	22.81	23.11	22.40	22.67	88650
2005-11-17	22.76	23.19	22.67	23.13	82500
2005-11-18	23.38	23.59	23.18	23.56	50250
2005-11-21	23.39	23.96	23.01	23.93	75300
2005-11-22	23.78	23.89	23.18	23.57	125700
2005-11-23	23.57	23.74	23.32	23.40	17850
2005-11-25	23.50	23.63	23.36	23.45	17250
2005-11-28	23.56	23.56	23.25	23.31	120900
2005-11-29	23.52	23.52	22.97	23.10	33300
2005-11-30	23.13	23.41	22.82	23.31	79800
2005-12-01	23.41	23.67	23.11	23.63	69750
2005-12-02	23.41	23.68	23.20	23.68	34350
2005-12-05	23.72	23.77	23.49	23.62	69000
2005-12-06	23.72	23.86	23.50	23.53	46500
2005-12-07	23.62	23.76	23.41	23.45	39900
2005-12-08	23.55	23.75	23.17	23.41	57300
2005-12-09	23.53	23.92	23.39	23.80	45450
2005-12-12	23.90	23.99	23.71	23.91	43950
2005-12-13	23.92	23.93	23.21	23.60	73200
2005-12-14	23.40	23.91	23.40	23.69	53700
2005-12-15	23.86	23.86	23.43	23.63	54300
2005-12-16	23.73	23.87	23.44	23.61	195900
2005-12-19	23.59	23.70	23.24	23.31	67350
2005-12-20	23.53	23.55	23.01	23.09	60450
2005-12-21	23.27	23.35	23.03	23.09	18000
2005-12-22	23.32	23.41	23.23	23.39	16950
2005-12-23	23.29	23.34	23.19	23.19	12600
2005-12-27	23.21	23.25	22.71	22.71	67500
2005-12-28	22.87	23.10	22.76	22.82	28200
2005-12-29	22.75	23.10	22.71	22.78	37500
2005-12-30	22.67	22.90	22.47	22.61	60900
2006-01-03	22.89	23.03	22.10	22.93	69750
2006-01-04	22.75	23.28	22.69	22.78	54450
2006-01-05	22.74	22.92	22.63	22.77	24750
2006-01-06	22.92	22.98	22.63	22.89	21000
2006-01-09	22.65	23.13	22.65	23.01	36000
2006-01-10	23.12	23.28	22.97	23.20	36900
2006-01-11	23.21	23.29	22.70	23.00	130200
2006-01-12	22.86	22.95	22.67	22.73	40950
2006-01-13	22.60	22.95	22.60	22.90	27300
2006-01-17	22.81	22.81	22.39	22.59	34650
2006-01-18	22.39	22.96	22.39	22.77	42000
2006-01-19	22.75	23.20	22.75	23.19	22350
2006-01-20	23.30	23.30	22.60	22.73	50100
2006-01-23	22.58	23.19	22.58	23.03	36300
2006-01-24	23.14	23.26	22.92	23.25	35400
2006-01-25	23.32	23.32	22.77	23.06	39600
2006-01-26	23.16	23.33	22.89	23.33	33600
2006-01-27	23.16	23.45	23.11	23.34	34800
2006-01-30	23.15	23.22	22.84	22.97	32250
2006-01-31	22.84	23.10	22.47	23.01	109800
2006-02-01	23.12	23.16	22.83	22.95	27750
2006-02-02	22.85	23.11	22.47	22.66	46200
2006-02-03	22.45	22.66	22.33	22.37	42750
2006-02-06	22.33	22.64	22.17	22.41	29550
2006-02-07	22.30	22.63	21.95	22.07	35400
2006-02-08	22.17	22.33	22.10	22.13	19650
2006-02-09	22.33	22.33	21.81	21.83	56850
2006-02-10	22.00	22.25	21.61	21.72	57000
2006-02-13	21.58	22.19	21.58	21.84	130050
2006-02-14	21.93	22.47	21.67	22.31	83400
2006-02-15	22.01	22.54	22.01	22.53	36300
2006-02-16	22.36	22.83	22.36	22.83	45450
2006-02-17	22.92	23.04	22.65	22.83	37800
2006-02-21	23.00	23.00	22.37	22.49	44400
2006-02-22	22.49	23.07	22.42	22.76	47400
2006-02-23	22.72	22.83	22.50	22.55	31050
2006-02-24	22.50	22.82	22.47	22.80	25650
2006-02-27	22.69	22.87	22.45	22.73	26250
2006-02-28	22.65	22.70	22.21	22.35	78600
2006-03-01	22.23	22.43	22.18	22.38	32400
2006-03-02	22.29	22.36	21.88	22.07	35100
2006-03-03	21.99	21.99	21.59	21.59	52050
2006-03-06	21.53	21.66	20.83	21.08	61800
2006-03-07	20.85	21.01	20.26	20.45	106950
2006-03-08	20.55	20.67	20.27	20.29	66300
2006-03-09	20.45	20.65	20.33	20.33	67350
2006-03-10	20.45	21.12	20.41	21.11	84450
2006-03-13	21.33	21.67	21.11	21.31	63000
2006-03-14	21.43	21.81	21.33	21.73	69900
2006-03-15	21.90	22.19	21.74	22.14	46200
2006-03-16	22.27	22.38	22.18	22.22	43800
2006-03-17	22.33	22.40	21.99	22.34	229950
2006-03-20	22.19	22.63	22.01	22.25	70650
2006-03-21	22.13	22.61	21.23	21.26	69900
2006-03-22	21.12	21.93	21.12	21.69	62250
2006-03-23	21.54	21.61	21.15	21.43	44550
2006-03-24	21.53	21.73	21.39	21.61	32550
2006-03-27	21.73	21.77	21.51	21.77	34500
2006-03-28	21.87	21.87	21.33	21.53	42750
2006-03-29	21.63	22.13	21.43	22.13	45750
2006-03-30	22.13	22.13	21.61	21.77	22950
2006-03-31	21.60	22.13	21.57	22.12	78600
2006-04-03	22.01	22.15	21.75	21.86	28650
2006-04-04	22.01	22.22	21.62	21.84	32700
2006-04-05	21.84	21.93	21.57	21.85	21900
2006-04-06	21.73	21.97	21.33	21.55	38700
2006-04-07	21.67	21.68	20.81	20.87	49950
2006-04-10	21.02	21.19	20.62	20.71	23250
2006-04-11	20.61	20.77	20.09	20.13	67650
2006-04-12	20.12	20.46	20.03	20.29	29100
2006-04-13	20.33	20.57	20.16	20.29	53400
2006-04-17	20.29	20.29	20.00	20.21	47850
2006-04-18	20.23	21.23	20.23	21.19	92850
2006-04-19	21.09	21.29	20.92	21.29	50850
2006-04-20	21.15	21.27	20.72	20.75	42750
2006-04-21	21.05	21.20	20.59	21.16	67500
2006-04-24	21.01	21.01	20.63	20.63	45000
2006-04-25	20.57	20.91	20.23	20.55	88050
2006-04-26	20.45	20.70	20.37	20.55	27000
2006-04-27	20.31	20.89	20.31	20.80	59850
2006-04-28	20.89	21.27	20.33	21.27	118200
2006-05-01	21.19	21.28	20.41	20.43	50100
2006-05-02	20.40	20.85	20.33	20.84	64200
2006-05-03	20.65	20.79	20.39	20.57	31200
2006-05-04	20.50	20.67	20.43	20.61	41100
2006-05-05	20.67	20.83	20.46	20.75	51000
2006-05-08	20.59	20.80	20.47	20.62	35250
2006-05-09	20.60	20.72	20.37	20.47	49950
2006-05-10	20.43	20.57	20.33	20.35	52200
2006-05-11	20.33	20.41	19.93	19.99	124200
2006-05-12	19.95	20.07	19.62	19.62	55800
2006-05-15	19.63	19.85	19.51	19.75	52650
2006-05-16	19.87	20.37	19.83	20.21	63900
2006-05-17	19.99	20.17	19.83	20.06	42000
2006-05-18	20.23	20.25	19.93	19.97	49050
2006-05-19	19.89	20.33	19.87	20.18	57600
2006-05-22	19.93	20.60	19.84	20.41	50100
2006-05-23	20.51	20.55	20.19	20.22	59250
2006-05-24	20.07	20.49	19.97	20.26	66450
2006-05-25	20.53	20.73	20.35	20.73	57150
2006-05-26	20.80	21.03	20.67	20.88	30750
2006-05-30	20.56	20.64	20.34	20.44	86550
2006-05-31	20.58	20.66	20.19	20.63	65550
2006-06-01	20.78	21.10	20.53	21.10	47400
2006-06-02	20.47	21.10	20.47	21.09	32100
2006-06-05	20.90	21.03	20.10	20.12	119700
2006-06-06	20.26	20.29	19.97	20.29	66300
2006-06-07	20.36	20.50	20.01	20.02	32250
2006-06-08	19.97	20.58	19.87	20.47	59100
2006-06-09	20.35	20.50	20.14	20.31	25050
2006-06-12	20.49	20.49	20.01	20.01	55500
2006-06-13	20.00	20.42	19.92	20.11	47550
2006-06-14	20.27	20.27	19.47	19.82	49500
2006-06-15	20.05	20.47	20.01	20.45	61050
2006-06-16	20.47	20.57	20.04	20.05	387450
2006-06-19	20.11	20.14	19.47	19.55	41550
2006-06-20	19.53	19.79	19.47	19.52	37650
2006-06-21	19.47	19.89	19.47	19.69	34050
2006-06-22	19.58	19.89	19.54	19.88	67950
2006-06-23	19.91	20.22	19.71	19.97	64050
2006-06-26	20.08	20.17	19.99	20.17	31200
2006-06-27	20.25	20.32	19.71	19.79	81300
2006-06-28	19.93	19.97	19.53	19.75	33300
2006-06-29	19.87	20.96	19.87	20.96	88050
2006-06-30	20.93	20.96	20.66	20.77	143400
2006-07-03	20.48	20.85	20.47	20.85	19050
2006-07-05	20.48	20.93	20.48	20.70	64200
2006-07-06	20.96	20.96	20.52	20.93	96150
2006-07-07	21.00	21.06	20.57	20.67	82035
2006-07-10	20.75	20.97	20.70	20.85	59679
2006-07-11	20.76	20.99	20.33	20.91	50100
2006-07-12	20.83	20.83	20.24	20.25	37212
2006-07-13	20.27	20.27	19.80	19.85	47103
2006-07-14	19.80	20.33	19.49	19.79	45300
2006-07-17	19.89	20.05	19.68	19.89	78855
2006-07-18	20.03	20.55	19.82	20.55	76986
2006-07-19	20.50	21.11	20.47	21.03	104637
2006-07-20	21.10	21.10	20.88	20.93	38484
2006-07-21	20.77	20.83	20.40	20.69	50262
2006-07-24	20.75	21.20	20.75	21.04	103995
2006-07-25	21.20	21.77	21.17	21.61	114297
2006-07-26	21.48	21.70	21.17	21.36	70404
2006-07-27	21.21	21.57	21.12	21.21	50022
2006-07-28	21.34	21.68	21.34	21.67	44628
2006-07-31	21.29	21.67	21.03	21.65	64656
2006-08-01	21.45	21.45	21.05	21.15	39303
2006-08-02	21.27	21.61	21.12	21.59	37197
2006-08-03	21.36	21.70	21.28	21.67	66354
2006-08-04	21.73	22.01	21.15	21.33	43287
2006-08-07	21.37	21.54	21.26	21.45	51648
2006-08-08	21.64	21.65	20.68	20.68	79245
2006-08-09	20.80	21.39	20.80	21.18	69048
2006-08-10	21.07	21.53	21.06	21.51	61947
2006-08-11	21.40	21.40	20.88	21.07	25731
2006-08-14	21.25	21.48	21.03	21.22	36897
2006-08-15	21.34	21.62	21.31	21.59	42237
2006-08-16	21.70	21.73	21.48	21.72	31398
2006-08-17	21.57	21.93	21.42	21.55	38040
2006-08-18	21.68	21.81	21.47	21.61	41988
2006-08-21	21.60	21.77	21.58	21.71	23853
2006-08-22	21.57	21.73	21.56	21.65	18474
2006-08-23	21.60	21.72	21.11	21.31	86991
2006-08-24	21.39	21.71	21.39	21.65	48639
2006-08-25	21.77	21.85	21.67	21.76	20280
2006-08-28	21.83	22.00	21.73	22.00	36462
2006-08-29	22.00	22.35	21.84	22.29	53589
2006-08-30	22.44	22.44	21.91	22.19	128430
2006-08-31	22.31	22.55	22.24	22.41	44142
2006-09-01	22.47	22.54	22.10	22.37	36492
2006-09-05	22.47	22.73	22.00	22.17	49704
2006-09-06	21.91	22.00	21.81	21.81	46395
2006-09-07	21.77	21.77	21.51	21.55	39825
2006-09-08	21.52	21.74	21.52	21.69	58854
2006-09-11	21.49	21.61	21.49	21.57	13302
2006-09-12	21.66	21.98	21.56	21.89	48927
2006-09-13	22.11	22.11	21.83	21.97	46644
2006-09-14	21.97	22.02	21.67	21.86	62886
2006-09-15	22.03	22.37	21.95	22.35	176331
2006-09-18	22.19	22.41	21.98	22.23	33255
2006-09-19	22.35	22.39	22.08	22.32	120111
2006-09-20	22.39	22.53	21.77	22.26	144750
2006-09-21	22.30	22.38	21.81	21.95	31647
2006-09-22	21.85	21.85	21.57	21.71	51852
2006-09-25	21.67	22.30	21.65	22.13	40980
2006-09-26	22.21	22.27	21.61	21.91	34020
2006-09-27	21.64	22.27	21.61	22.23	47958
2006-09-28	22.26	22.41	21.97	22.28	23754
2006-09-29	22.19	22.34	21.59	21.59	68697
2006-10-02	21.67	21.81	21.67	21.73	62400
2006-10-03	21.73	21.81	21.51	21.60	70371
2006-10-04	21.54	21.93	21.45	21.93	76878
2006-10-05	21.85	22.33	21.76	22.32	40815
2006-10-06	22.16	22.37	21.95	22.13	37269
2006-10-09	21.98	22.20	21.81	22.03	30366
2006-10-10	21.92	22.25	21.89	22.22	34488
2006-10-11	22.07	22.23	21.80	22.05	34908
2006-10-12	22.24	22.47	22.05	22.44	48897
2006-10-13	22.43	22.58	22.26	22.50	48813
2006-10-16	22.61	22.61	22.44	22.58	30600
2006-10-17	22.40	22.51	21.88	22.47	76350
2006-10-18	22.47	22.58	22.14	22.43	61650
2006-10-19	22.39	22.75	22.32	22.73	65601
2006-10-20	22.83	22.83	22.59	22.60	35001
2006-10-23	22.58	22.84	22.48	22.83	26625
2006-10-24	22.69	22.73	22.41	22.55	40350
2006-10-25	22.40	22.85	22.40	22.72	40746
2006-10-26	22.87	23.22	22.24	23.21	70725
2006-10-27	23.00	23.20	22.69	23.01	50070
2006-10-30	22.55	23.17	22.55	23.12	57501
2006-10-31	23.06	23.14	22.69	22.80	44136
2006-11-01	22.96	23.00	22.19	22.21	64974
2006-11-02	22.11	22.26	21.83	21.89	64572
2006-11-03	21.92	22.08	21.72	22.00	60810
2006-11-06	22.00	22.27	21.83	22.11	71946
2006-11-07	22.00	22.39	21.83	21.87	51510
2006-11-08	21.58	22.83	21.55	22.49	60072
2006-11-09	22.01	22.41	22.00	22.17	51732
2006-11-10	22.11	22.49	22.11	22.49	41298
2006-11-13	22.38	22.65	22.38	22.55	76251
2006-11-14	22.28	22.99	22.16	22.97	110229
2006-11-15	22.99	23.33	22.84	23.33	109953
2006-11-16	23.25	23.27	22.96	23.18	59085
2006-11-17	23.18	23.18	22.59	22.73	105141
2006-11-20	22.50	22.95	22.50	22.73	79092
2006-11-21	22.60	22.67	22.41	22.63	70155
2006-11-22	22.75	22.75	22.52	22.64	56781
2006-11-24	22.59	22.73	22.57	22.73	38448
2006-11-27	22.79	22.97	22.10	22.11	101103
2006-11-28	22.09	22.35	22.03	22.33	111432
2006-11-29	22.23	22.71	22.01	22.67	63789
2006-11-30	22.53	22.93	22.50	22.91	135144
2006-12-01	22.87	23.05	22.66	23.03	108576
2006-12-04	22.99	23.24	22.95	23.07	80913
2006-12-05	23.15	23.23	22.89	22.91	72606
2006-12-06	22.89	23.17	22.79	23.05	66660
2006-12-07	23.10	23.15	22.73	22.81	82326
2006-12-08	22.70	22.93	22.66	22.66	75594
2006-12-11	22.59	22.68	22.53	22.59	48483
2006-12-12	22.67	22.97	22.54	22.85	154293
2006-12-13	22.83	22.97	22.69	22.96	95325
2006-12-14	22.87	23.33	22.87	23.02	97893
2006-12-15	23.05	23.49	23.05	23.23	163143
2006-12-18	23.34	23.55	23.14	23.47	104079
2006-12-19	23.36	24.60	23.20	24.23	271545
2006-12-20	24.15	24.33	23.67	23.68	64227
2006-12-21	23.65	24.03	23.35	23.61	50994
2006-12-22	23.75	23.84	23.45	23.60	32154
2006-12-26	23.60	24.21	23.60	24.21	54450
2006-12-27	24.13	24.65	24.13	24.65	49521
2006-12-28	24.60	24.65	24.37	24.61	34593
2006-12-29	24.55	24.67	24.09	24.39	138435
2007-01-03	24.29	24.55	23.73	24.13	69297
2007-01-04	24.15	24.42	23.85	24.39	48084
2007-01-05	24.41	24.41	23.13	23.14	96069
2007-01-08	23.27	23.27	22.73	22.90	127899
2007-01-09	23.03	23.13	22.59	22.95	88779
2007-01-10	22.71	22.95	22.71	22.91	71289
2007-01-11	22.92	23.52	22.91	23.31	85977
2007-01-12	23.24	23.60	23.21	23.32	84411
2007-01-16	23.36	23.57	22.78	22.98	72687
2007-01-17	22.90	23.09	22.81	22.92	70176
2007-01-18	22.67	22.94	22.57	22.73	113724
2007-01-19	22.55	23.31	22.40	23.11	192615
2007-01-22	23.14	23.16	22.75	22.88	38034
2007-01-23	22.81	23.31	22.75	23.24	80058
2007-01-24	23.23	23.41	23.23	23.33	36768
2007-01-25	23.26	23.39	22.68	22.83	52701
2007-01-26	23.01	23.32	22.78	23.24	36963
2007-01-29	23.21	23.50	22.87	23.38	39291
2007-01-30	23.28	23.43	23.12	23.41	50958
2007-01-31	23.43	23.46	22.78	22.80	102981
2007-02-01	22.90	23.47	22.90	23.27	43023
2007-02-02	22.86	23.36	22.86	23.24	30795
2007-02-05	23.30	23.37	23.00	23.33	62088
2007-02-06	23.31	23.37	23.07	23.33	42687
2007-02-07	23.23	23.35	23.17	23.29	42777
2007-02-08	23.21	23.67	23.21	23.64	42165
2007-02-09	23.57	23.61	23.25	23.34	48195
2007-02-12	23.04	23.47	23.04	23.40	44475
2007-02-13	23.59	23.59	23.25	23.57	29226
2007-02-14	23.73	23.84	23.34	23.42	61974
2007-02-15	23.48	23.48	23.08	23.09	42966
2007-02-16	23.11	23.23	22.94	23.12	40872
2007-02-20	23.09	23.19	22.93	23.13	60252
2007-02-21	22.94	23.12	22.93	23.10	46764
2007-02-22	23.23	23.23	22.89	23.19	37011
2007-02-23	23.11	23.35	23.07	23.32	74958
2007-02-26	23.48	23.63	23.09	23.36	76689
2007-02-27	23.01	23.31	22.53	22.57	106767
2007-02-28	22.57	22.73	22.25	22.27	67923
2007-03-01	22.10	22.83	22.10	22.71	96573
2007-03-02	22.45	22.75	22.36	22.71	105459
2007-03-05	22.41	22.66	22.34	22.53	169668
2007-03-06	22.50	22.90	22.50	22.90	122334
2007-03-07	22.79	22.92	22.51	22.83	100014
2007-03-08	22.37	23.03	22.37	22.99	108360
2007-03-09	23.05	23.06	22.71	22.81	80487
2007-03-12	22.99	23.07	22.63	23.03	88998
2007-03-13	23.07	23.07	22.28	22.36	141153
2007-03-14	22.40	22.61	22.03	22.47	98496
2007-03-15	22.55	22.77	22.45	22.73	44880
2007-03-16	22.73	22.73	22.39	22.48	204792
2007-03-19	22.67	22.89	22.57	22.79	51756
2007-03-20	22.76	22.98	22.66	22.88	51261
2007-03-21	22.71	23.42	22.67	23.42	88755
2007-03-22	23.45	23.66	23.33	23.59	70164
2007-03-23	23.56	23.73	23.49	23.62	34842
2007-03-26	23.58	24.00	23.57	23.99	51906
2007-03-27	23.83	23.91	23.66	23.91	66000
2007-03-28	23.72	23.92	23.49	23.82	229446
2007-03-29	24.00	24.07	23.56	23.81	36558
2007-03-30	23.84	24.04	23.41	23.64	83967
2007-04-02	23.33	23.93	23.33	23.88	41232
2007-04-03	23.99	24.09	23.83	24.06	50595
2007-04-04	24.01	24.10	23.84	23.95	50244
2007-04-05	24.03	24.07	23.89	24.01	21489
2007-04-09	24.04	24.17	23.93	24.03	35868
2007-04-10	23.98	24.27	23.98	24.21	46902
2007-04-11	24.27	24.27	23.88	24.06	43569
2007-04-12	23.93	24.19	23.83	24.05	66186
2007-04-13	24.21	24.21	23.91	24.16	222009
2007-04-16	24.27	24.63	24.08	24.55	60042
2007-04-17	24.15	24.48	24.15	24.47	59382
2007-04-18	24.31	24.64	24.03	24.14	60471
2007-04-19	24.36	24.36	23.44	23.50	83043
2007-04-20	23.98	24.13	23.61	23.93	131163
2007-04-23	23.81	24.21	23.81	24.11	58257
2007-04-24	24.06	24.33	23.76	24.25	69999
2007-04-25	24.36	24.68	24.24	24.67	98997
2007-04-26	24.61	24.64	24.25	24.56	72429
2007-04-27	24.54	24.54	24.17	24.31	56988
2007-04-30	24.62	24.62	24.01	24.08	124737
2007-05-01	24.05	24.14	23.85	24.11	79491
2007-05-02	24.08	24.37	23.95	24.34	63492
2007-05-03	24.39	24.62	24.13	24.42	58395
2007-05-04	23.95	24.63	23.95	24.45	48891
2007-05-07	24.34	24.65	24.33	24.47	46218
2007-05-08	24.29	24.29	23.97	24.25	54480
2007-05-09	24.33	24.44	24.08	24.29	50496
2007-05-10	24.13	24.13	23.69	23.81	103923
2007-05-11	23.89	24.17	23.87	24.10	51267
2007-05-14	23.99	23.99	23.75	23.87	116469
2007-05-15	23.99	23.99	23.50	23.61	157554
2007-05-16	23.71	23.72	23.51	23.69	77217
2007-05-17	23.59	23.59	23.30	23.31	144153
2007-05-18	23.40	23.43	23.06	23.34	84780
2007-05-21	23.27	23.64	23.27	23.53	89145
2007-05-22	23.63	23.63	23.17	23.49	116937
2007-05-23	23.49	23.62	23.27	23.32	109611
2007-05-24	23.33	23.45	22.55	22.60	152895
2007-05-25	22.66	22.81	22.37	22.51	134112
2007-05-29	22.63	22.69	22.45	22.53	106587
2007-05-30	22.29	22.44	22.11	22.41	103914
2007-05-31	22.28	22.70	22.13	22.61	163896
2007-06-01	22.73	22.85	22.59	22.82	311337
2007-06-04	22.69	23.04	22.69	22.95	133134
2007-06-05	22.79	22.91	22.72	22.77	165756
2007-06-06	22.59	22.74	22.41	22.45	158823
2007-06-07	22.33	22.45	21.76	21.76	119484
2007-06-08	21.73	21.93	21.45	21.73	119658
2007-06-11	21.71	21.86	21.56	21.60	92499
2007-06-12	21.56	21.59	20.97	21.16	145692
2007-06-13	21.20	21.51	21.15	21.35	107007
2007-06-14	21.50	21.57	21.25	21.33	68904
2007-06-15	21.78	21.95	21.60	21.64	196506
2007-06-18	21.74	21.99	21.62	21.84	87939
2007-06-19	21.73	22.02	21.71	21.95	56112
2007-06-20	21.93	22.13	21.33	21.38	88281
2007-06-21	21.33	21.62	21.26	21.48	64095
2007-06-22	21.48	21.57	21.13	21.34	246060
2007-06-25	21.24	21.92	21.24	21.39	103575
2007-06-26	21.53	21.73	21.23	21.46	61488
2007-06-27	21.31	22.10	21.31	22.01	92727
2007-06-28	22.05	22.37	22.03	22.13	45528
2007-06-29	22.25	22.30	21.74	21.78	82071
2007-07-02	21.93	22.02	21.75	21.91	57213
2007-07-03	21.98	22.13	21.73	22.13	90624
2007-07-05	22.11	22.25	21.69	21.99	50130
2007-07-06	21.99	22.06	21.77	21.98	31860
2007-07-09	21.93	21.99	21.63	21.71	41220
2007-07-10	21.63	21.77	21.33	21.43	102333
2007-07-11	21.53	21.64	21.33	21.45	57699
2007-07-12	21.42	21.95	21.35	21.95	56841
2007-07-13	21.86	21.97	21.63	21.95	36597
2007-07-16	21.84	21.98	21.33	21.36	52266
2007-07-17	21.39	21.69	21.30	21.35	60111
2007-07-18	21.30	21.47	21.01	21.29	98982
2007-07-19	21.39	21.43	21.28	21.38	49953
2007-07-20	21.33	21.38	20.73	20.75	141987
2007-07-23	20.87	21.17	20.77	20.81	55662
2007-07-24	20.81	20.97	19.87	19.88	155475
2007-07-25	20.08	20.46	19.97	20.33	194913
2007-07-26	20.07	20.60	19.87	20.07	217680
2007-07-27	19.97	20.29	19.86	19.90	178008
2007-07-30	19.89	20.17	19.81	19.97	268239
2007-07-31	20.15	20.36	19.93	20.01	221646
2007-08-01	19.95	20.53	19.95	20.43	148284
2007-08-02	20.51	20.67	20.19	20.43	142770
2007-08-03	20.35	20.41	19.60	19.65	146937
2007-08-06	19.83	20.64	19.61	20.51	127047
2007-08-07	20.35	21.13	19.93	20.98	135045
2007-08-08	21.10	22.41	21.10	22.27	342279
2007-08-09	21.67	22.98	21.49	22.21	224259
2007-08-10	21.84	23.32	21.84	23.15	183477
2007-08-13	23.33	23.33	21.61	22.20	153303
2007-08-14	22.24	22.31	21.61	21.89	66885
2007-08-15	21.86	22.80	21.86	22.01	89568
2007-08-16	21.98	23.22	21.98	22.70	212280
2007-08-17	23.32	23.67	22.84	23.18	216006
2007-08-20	23.23	23.39	22.71	23.11	50532
2007-08-21	23.05	23.27	22.73	23.03	47268
2007-08-22	23.21	23.21	22.61	22.84	109404
2007-08-23	22.91	23.07	22.41	22.45	40518
2007-08-24	22.41	22.87	22.41	22.85	51729
2007-08-27	22.73	22.89	22.30	22.42	83361
2007-08-28	22.31	22.44	21.75	21.75	111885
2007-08-29	21.79	22.11	21.63	22.08	94716
2007-08-30	21.79	22.15	21.55	21.80	67764
2007-08-31	22.07	22.26	21.57	21.96	104235
2007-09-04	21.84	22.10	21.76	21.99	116658
2007-09-05	21.81	21.97	21.71	21.93	72411
2007-09-06	21.87	21.99	21.60	21.66	39405
2007-09-07	21.35	21.67	21.03	21.15	90795
2007-09-10	21.25	21.61	21.07	21.34	60036
2007-09-11	21.43	21.64	21.26	21.64	65994
2007-09-12	21.61	21.85	21.48	21.67	64218
2007-09-13	21.67	21.87	21.41	21.65	83172
2007-09-14	21.45	21.81	21.42	21.80	40725
2007-09-17	21.84	21.84	21.32	21.54	248691
2007-09-18	21.65	22.34	21.29	22.33	115311
2007-09-19	22.49	23.05	22.44	22.77	101838
2007-09-20	22.70	22.85	22.45	22.58	41943
2007-09-21	22.79	22.93	22.43	22.79	168351
2007-09-24	22.83	22.88	22.35	22.51	64464
2007-09-25	22.32	22.47	22.04	22.22	98025
2007-09-26	22.37	22.68	22.13	22.50	55863
2007-09-27	22.53	22.65	22.22	22.52	43707
2007-09-28	22.46	22.53	22.17	22.29	115062
2007-10-01	22.26	22.99	22.26	22.94	73371
2007-10-02	23.00	23.20	22.77	22.99	123396
2007-10-03	22.81	23.19	22.27	22.80	94896
2007-10-04	22.68	23.23	22.55	23.23	71613
2007-10-05	23.30	23.73	23.21	23.61	84366
2007-10-08	23.51	23.51	22.85	23.33	143865
2007-10-09	23.37	23.37	23.08	23.17	63153
2007-10-10	23.17	23.24	22.76	23.17	78801
2007-10-11	23.25	23.31	22.60	22.77	78045
2007-10-12	22.70	23.00	22.63	22.68	79758
2007-10-15	22.65	22.79	22.11	22.51	93414
2007-10-16	22.47	22.47	22.22	22.40	39351
2007-10-17	22.66	22.74	22.16	22.61	111249
2007-10-18	22.51	22.67	22.31	22.67	61821
2007-10-19	22.67	22.67	22.00	22.03	107562
2007-10-22	21.87	22.30	21.68	22.14	76821
2007-10-23	22.24	22.35	21.67	22.29	173508
2007-10-24	22.07	22.23	21.67	22.15	102822
2007-10-25	22.17	22.42	22.00	22.23	52731
2007-10-26	22.41	22.53	22.13	22.49	250395
2007-10-29	22.43	22.53	22.27	22.33	231588
2007-10-30	22.17	22.37	22.06	22.20	77097
2007-10-31	22.33	22.53	22.09	22.33	173316
2007-11-01	22.06	22.12	21.55	21.70	210771
2007-11-02	21.94	21.94	21.50	21.93	63129
2007-11-05	21.73	21.93	21.37	21.77	95073
2007-11-06	21.70	22.37	21.54	22.18	145143
2007-11-07	21.83	21.95	21.55	21.69	121458
2007-11-08	21.89	22.24	21.81	22.18	150108
2007-11-09	21.92	22.34	21.77	22.33	154674
2007-11-12	22.32	22.47	22.20	22.27	100857
2007-11-13	22.43	22.43	22.05	22.34	148452
2007-11-14	22.44	22.49	22.15	22.35	80814
2007-11-15	22.17	22.51	22.13	22.36	90732
2007-11-16	22.41	22.62	22.17	22.48	116631
2007-11-19	22.33	22.49	22.18	22.33	91803
2007-11-20	22.29	22.83	22.25	22.80	128646
2007-11-21	22.72	23.17	22.46	23.07	229809
2007-11-23	23.23	23.33	23.07	23.29	52362
2007-11-26	23.29	23.47	22.80	22.89	107865
2007-11-27	23.43	23.64	23.00	23.37	107688
2007-11-28	23.55	23.95	23.11	23.95	126237
2007-11-29	23.94	23.97	23.30	23.31	75705
2007-11-30	23.67	23.93	22.99	23.38	128946
2007-12-03	23.47	23.47	22.93	23.00	83280
2007-12-04	22.91	23.11	22.63	22.81	77898
2007-12-05	23.17	23.42	22.84	23.42	103356
2007-12-06	23.33	24.03	23.32	24.03	150030
2007-12-07	24.00	24.00	23.64	23.88	108936
2007-12-10	23.94	23.94	23.63	23.71	86649
2007-12-11	23.87	23.97	23.02	23.02	96366
2007-12-12	23.78	23.79	23.28	23.65	67863
2007-12-13	23.47	23.92	23.07	23.81	62460
2007-12-14	23.55	23.75	23.01	23.01	92979
2007-12-17	22.95	22.95	22.66	22.69	61020
2007-12-18	23.01	23.60	22.77	23.49	88761
2007-12-19	23.49	23.87	23.22	23.79	69456
2007-12-20	23.87	24.00	23.20	23.97	93879
2007-12-21	24.32	24.67	24.12	24.57	331044
2007-12-24	24.43	24.77	24.39	24.56	30306
2007-12-26	24.38	24.83	24.19	24.64	70461
2007-12-27	24.43	24.61	23.92	23.95	109443
2007-12-28	24.02	24.49	23.81	23.81	76779
2007-12-31	23.76	23.80	23.40	23.65	82359
2008-01-02	23.56	23.95	22.94	22.99	139968
2008-01-03	23.08	23.41	22.82	22.85	113757
2008-01-04	22.75	23.25	22.54	22.87	139617
2008-01-07	23.00	23.69	22.95	23.59	172701
2008-01-08	23.65	24.00	23.05	23.27	186102
2008-01-09	23.17	23.79	23.17	23.79	162753
2008-01-10	23.56	23.98	23.31	23.71	91314
2008-01-11	23.53	23.89	22.97	23.31	123450
2008-01-14	23.51	23.70	23.14	23.29	89850
2008-01-15	23.10	23.26	22.69	23.09	155646
2008-01-16	23.07	23.55	22.81	23.09	187539
2008-01-17	23.21	23.21	22.24	22.30	171372
2008-01-18	22.16	22.86	22.00	22.30	172086
2008-01-22	21.75	22.67	21.52	22.01	138288
2008-01-23	21.54	22.95	21.53	22.95	178866
2008-01-24	22.87	22.92	21.86	21.86	150432
2008-01-25	22.21	22.43	21.79	21.95	142953
2008-01-28	21.85	22.55	21.67	22.43	167001
2008-01-29	22.51	22.51	22.06	22.32	122400
2008-01-30	22.16	22.16	21.58	21.61	196929
2008-01-31	21.47	22.28	21.41	21.84	274671
2008-02-01	21.95	22.72	21.95	22.43	124272
2008-02-04	22.35	22.69	22.00	22.34	186087
2008-02-05	22.00	22.41	21.87	21.90	128772
2008-02-06	22.03	22.39	21.90	21.93	71724
2008-02-07	21.89	22.16	21.67	22.01	115074
2008-02-08	21.91	22.20	21.69	21.89	67698
2008-02-11	21.86	21.97	21.67	21.72	89328
2008-02-12	21.87	21.98	21.67	21.76	101079
2008-02-13	22.02	22.27	21.88	22.27	86610
2008-02-14	22.29	22.33	21.67	21.73	78591
2008-02-15	21.64	21.89	21.57	21.67	74685
2008-02-19	22.01	22.13	21.54	21.91	104703
2008-02-20	21.81	22.57	21.73	22.52	151437
2008-02-21	22.63	22.63	22.01	22.11	109527
2008-02-22	22.10	22.18	21.75	22.13	120756
2008-02-25	22.30	22.33	21.85	22.22	57306
2008-02-26	21.95	22.42	21.95	22.04	93399
2008-02-27	21.57	22.17	21.46	21.78	119532
2008-02-28	21.65	21.76	21.08	21.39	191313
2008-02-29	21.13	21.31	20.95	21.04	170787
2008-03-03	21.10	21.25	20.62	21.09	133458
2008-03-04	20.91	21.21	20.63	20.75	142251
2008-03-05	20.89	21.06	20.61	20.88	66258
2008-03-06	20.81	20.81	19.91	19.91	144840
2008-03-07	19.90	20.85	19.90	20.54	133377
2008-03-10	20.65	20.86	20.40	20.42	74418
2008-03-11	20.88	21.51	20.59	21.51	123747
2008-03-12	21.58	21.95	21.38	21.43	91548
2008-03-13	21.15	22.07	21.00	21.82	120870
2008-03-14	21.99	21.99	21.01	21.43	98046
2008-03-17	21.06	21.99	21.06	21.59	76116
2008-03-18	22.07	22.21	21.49	22.19	119991
2008-03-19	22.30	22.47	21.69	21.69	86400
2008-03-20	21.92	22.35	21.61	22.35	413673
2008-03-24	22.39	22.47	22.09	22.18	81093
2008-03-25	22.23	22.44	21.89	22.01	57153
2008-03-26	21.93	22.58	21.91	22.58	81984
2008-03-27	22.59	22.81	22.36	22.57	55398
2008-03-28	22.46	22.66	22.23	22.25	59934
2008-03-31	22.33	22.77	22.29	22.71	81006
2008-04-01	22.81	23.02	22.53	23.01	90540
2008-04-02	22.96	23.12	22.78	23.05	37944
2008-04-03	22.85	22.94	22.59	22.75	36528
2008-04-04	22.81	23.13	22.51	22.64	47586
2008-04-07	22.75	23.13	22.52	22.52	49317
2008-04-08	22.34	22.95	22.23	22.50	92580
2008-04-09	22.53	22.82	22.27	22.41	72105
2008-04-10	22.45	22.84	22.45	22.77	58515
2008-04-11	22.65	22.65	22.09	22.12	62520
2008-04-14	22.07	22.80	22.01	22.51	85521
2008-04-15	22.67	22.86	22.24	22.86	55431
2008-04-16	22.93	23.47	22.90	23.43	90309
2008-04-17	23.32	23.46	23.08	23.41	37104
2008-04-18	23.67	23.99	23.42	23.53	100095
2008-04-21	23.29	23.68	23.08	23.34	41154
2008-04-22	23.18	23.23	22.51	22.81	111618
2008-04-23	22.92	23.21	22.71	23.17	68877
2008-04-24	23.23	23.61	22.80	23.43	50319
2008-04-25	23.50	23.50	22.99	23.27	31722
2008-04-28	23.21	23.60	23.21	23.37	52032
2008-04-29	23.40	23.58	23.19	23.20	64680
2008-04-30	23.32	23.54	23.12	23.19	43104
2008-05-01	23.23	24.23	23.15	23.94	67215
2008-05-02	24.18	24.18	23.49	23.71	96705
2008-05-05	23.60	23.69	23.14	23.62	84324
2008-05-06	23.43	23.99	23.20	23.79	107793
2008-05-07	23.93	23.95	22.84	22.96	69318
2008-05-08	23.15	23.29	22.75	23.26	68943
2008-05-09	22.98	23.02	22.71	22.86	82089
2008-05-12	22.97	23.47	22.77	23.36	67746
2008-05-13	23.43	23.60	23.00	23.55	101922
2008-05-14	23.57	23.57	23.33	23.37	66105
2008-05-15	23.32	23.51	23.15	23.31	54921
2008-05-16	23.47	23.50	22.75	23.08	83274
2008-05-19	23.03	23.28	22.86	22.97	86223
2008-05-20	22.85	23.33	22.83	22.99	144720
2008-05-21	23.09	23.31	22.80	22.95	80178
2008-05-22	22.99	23.27	22.93	23.03	99030
2008-05-23	22.88	23.23	22.78	22.81	53157
2008-05-27	22.74	23.24	22.74	22.93	88647
2008-05-28	22.97	23.07	22.63	22.65	91239
2008-05-29	22.53	22.99	22.53	22.63	112395
2008-05-30	22.69	22.91	22.53	22.90	113013
2008-06-02	22.87	22.99	22.43	22.75	72879
2008-06-03	22.89	22.98	22.41	22.81	78360
2008-06-04	22.68	22.99	22.57	22.99	56676
2008-06-05	22.97	23.59	22.90	23.57	94746
2008-06-06	23.37	23.55	22.75	22.83	50250
2008-06-09	22.94	22.94	22.67	22.76	93540
2008-06-10	22.56	23.01	22.56	22.78	57888
2008-06-11	22.70	23.05	22.66	22.67	56832
2008-06-12	22.85	23.03	22.68	22.82	32049
2008-06-13	23.06	23.09	22.87	23.09	62826
2008-06-16	23.10	23.49	23.03	23.47	86652
2008-06-17	23.50	23.70	23.33	23.33	71709
2008-06-18	23.32	23.52	23.21	23.33	77163
2008-06-19	23.33	23.70	23.30	23.70	48915
2008-06-20	23.63	23.68	23.31	23.45	155730
2008-06-23	23.49	23.85	23.49	23.53	43224
2008-06-24	23.33	23.70	23.33	23.33	64938
2008-06-25	23.33	23.56	23.33	23.51	55776
2008-06-26	23.33	23.48	23.14	23.17	100071
2008-06-27	23.08	23.45	22.35	22.35	393930
2008-06-30	22.40	22.90	21.73	21.75	167292
2008-07-01	21.56	22.15	21.51	21.65	205605
2008-07-02	21.59	21.96	21.29	21.55	132984
2008-07-03	21.39	21.68	21.31	21.31	59523
2008-07-07	21.47	21.70	21.09	21.33	78555
2008-07-08	21.41	22.29	21.40	22.19	119985
2008-07-09	22.25	22.46	21.92	22.02	66198
2008-07-10	22.00	22.64	22.00	22.49	52641
2008-07-11	22.25	22.89	22.12	22.89	85797
2008-07-14	23.12	23.33	22.38	22.65	49218
2008-07-15	22.35	22.89	22.13	22.47	80358
2008-07-16	22.59	22.89	22.33	22.61	59514
2008-07-17	22.67	22.67	22.24	22.60	45873
2008-07-18	22.59	22.60	21.93	22.20	92097
2008-07-21	22.33	22.79	22.13	22.65	32973
2008-07-22	22.59	23.20	22.20	23.10	114063
2008-07-23	23.05	23.20	22.52	22.71	52077
2008-07-24	22.82	23.23	22.37	22.67	93984
2008-07-25	22.89	23.43	22.67	23.03	69492
2008-07-28	22.90	23.09	22.63	22.99	47397
2008-07-29	22.99	23.60	22.85	23.31	91557
2008-07-30	23.48	23.55	22.99	23.42	87411
2008-07-31	23.12	23.50	23.12	23.41	139857
2008-08-01	23.59	23.59	23.31	23.43	93486
2008-08-04	23.33	23.33	22.81	22.85	105048
2008-08-05	23.15	23.49	22.83	23.09	110454
2008-08-06	23.24	23.24	22.75	23.01	41769
2008-08-07	22.77	23.31	22.65	22.65	82656
2008-08-08	22.67	23.33	22.67	23.16	84540
2008-08-11	23.11	23.57	22.80	23.49	92868
2008-08-12	23.43	23.60	23.29	23.35	113229
2008-08-13	23.31	23.59	23.31	23.40	132258
2008-08-14	23.22	23.51	23.17	23.44	65883
2008-08-15	23.72	23.82	23.20	23.38	141921
2008-08-18	23.39	23.42	22.98	23.24	92442
2008-08-19	23.10	23.37	22.93	23.07	44739
2008-08-20	23.12	23.40	23.03	23.06	58578
2008-08-21	22.92	23.12	22.78	22.81	50739
2008-08-22	22.85	23.25	22.85	23.02	107073
2008-08-25	23.03	23.14	22.61	22.74	40131
2008-08-26	22.68	23.11	22.68	22.90	64785
2008-08-27	22.61	22.89	22.61	22.82	61113
2008-08-28	22.83	23.21	22.76	22.84	73980
2008-08-29	22.86	22.95	22.44	22.60	70347
2008-09-02	22.82	23.06	22.22	22.55	74043
2008-09-03	22.59	22.78	22.47	22.58	71424
2008-09-04	22.56	22.85	22.50	22.61	99471
2008-09-05	22.59	22.65	22.41	22.52	101277
2008-09-08	22.79	23.13	22.39	22.89	97794
2008-09-09	22.95	23.00	22.53	22.57	73572
2008-09-10	22.86	22.87	22.61	22.65	108675
2008-09-11	22.59	22.90	22.57	22.67	79125
2008-09-12	22.64	22.89	22.54	22.66	48360
2008-09-15	22.84	22.91	22.33	22.43	81933
2008-09-16	22.33	22.78	22.33	22.69	223407
2008-09-17	22.50	22.74	21.92	21.92	106383
2008-09-18	22.35	23.03	22.21	22.77	229947
2008-09-19	23.58	23.67	22.83	23.40	535926
2008-09-22	23.52	23.52	22.64	22.78	74988
2008-09-23	22.75	23.25	22.75	22.92	65799
2008-09-24	23.01	23.23	22.73	22.87	43989
2008-09-25	23.04	23.85	23.04	23.52	76953
2008-09-26	23.11	23.93	23.11	23.93	76359
2008-09-29	23.57	24.27	23.04	23.17	104316
2008-09-30	23.25	23.85	23.01	23.70	115140
2008-10-01	23.61	24.33	23.53	23.95	92622
2008-10-02	23.74	24.20	23.71	23.79	116790
2008-10-03	23.20	24.17	23.20	23.45	83892
2008-10-06	23.14	23.60	22.14	23.19	155730
2008-10-07	22.55	23.83	22.41	22.41	112029
2008-10-08	21.75	23.30	21.67	21.70	193239
2008-10-09	22.00	22.16	20.38	20.38	218610
2008-10-10	20.05	21.07	18.58	20.71	247947
2008-10-13	21.27	22.57	20.56	22.54	144150
2008-10-14	22.67	22.76	20.93	21.80	72951
2008-10-15	21.45	21.94	20.63	20.63	93609
2008-10-16	20.87	22.20	20.36	22.20	173874
2008-10-17	21.41	22.87	21.04	21.97	140565
2008-10-20	22.13	23.31	22.07	23.29	83766
2008-10-21	23.16	23.27	22.33	22.57	60681
2008-10-22	22.11	22.81	21.15	21.40	106995
2008-10-23	21.53	22.45	21.09	22.10	126798
2008-10-24	21.50	22.42	21.33	21.85	100929
2008-10-27	21.55	21.89	21.29	21.29	121368
2008-10-28	21.70	22.96	21.00	22.66	213024
2008-10-29	22.89	23.25	21.83	22.36	152388
2008-10-30	22.92	23.34	22.36	23.34	201105
2008-10-31	23.32	24.01	22.98	23.75	259587
2008-11-03	23.63	24.19	23.36	24.01	140877
2008-11-04	24.33	24.33	23.27	23.82	141309
2008-11-05	23.55	23.79	22.72	22.79	137229
2008-11-06	22.80	23.27	22.51	22.73	184311
2008-11-07	22.97	23.11	22.33	22.88	223779
2008-11-10	23.31	23.64	22.53	22.67	152295
2008-11-11	22.51	23.81	22.37	22.82	209553
2008-11-12	22.67	23.15	22.20	22.23	201684
2008-11-13	22.35	23.29	21.33	23.29	240222
2008-11-14	22.87	23.32	22.13	22.37	164076
2008-11-17	22.19	23.07	22.13	22.65	123384
2008-11-18	22.78	22.99	21.71	22.71	206877
2008-11-19	22.73	22.85	21.87	21.88	102465
2008-11-20	22.01	22.73	21.33	21.44	231987
2008-11-21	21.71	23.17	21.01	23.10	214167
2008-11-24	23.36	23.62	22.34	23.31	159102
2008-11-25	23.67	23.92	22.75	23.41	159876
2008-11-26	22.80	23.41	22.44	23.31	120570
2008-11-28	23.01	23.69	23.01	23.60	55410
2008-12-01	23.46	23.59	21.53	21.68	228492
2008-12-02	22.11	22.31	21.35	22.05	151956
2008-12-03	21.55	22.99	21.55	22.23	226422
2008-12-04	22.03	22.49	21.01	21.28	156492
2008-12-05	21.05	22.28	20.76	22.28	160215
2008-12-08	22.50	22.58	21.71	22.02	175941
2008-12-09	21.80	22.39	21.27	21.32	168519
2008-12-10	21.53	21.83	21.00	21.30	151434
2008-12-11	21.10	21.59	20.77	20.83	178938
2008-12-12	20.75	21.61	20.75	21.55	133149
2008-12-15	21.69	21.69	20.75	20.87	165516
2008-12-16	21.26	21.71	21.06	21.57	205728
2008-12-17	21.29	21.57	20.81	20.92	186177
2008-12-18	20.79	21.27	20.63	20.69	190659
2008-12-19	21.36	21.78	21.04	21.14	268098
2008-12-22	21.29	21.48	20.82	21.17	72957
2008-12-23	21.15	21.55	21.03	21.13	101016
2008-12-24	21.21	21.46	21.07	21.19	36639
2008-12-26	21.18	21.59	21.18	21.57	44262
2008-12-29	21.56	21.56	20.89	21.09	124260
2008-12-30	21.31	21.47	21.07	21.43	99102
2008-12-31	21.52	22.16	21.48	22.00	213729
2009-01-02	22.07	22.12	21.70	21.86	127968
2009-01-05	21.95	22.14	21.57	21.98	170847
2009-01-06	22.33	22.33	21.43	21.57	166914
2009-01-07	21.31	21.72	21.13	21.27	131904
2009-01-08	21.30	21.54	21.20	21.50	153153
2009-01-09	21.57	21.69	20.91	20.96	126057
2009-01-12	20.99	21.47	20.99	21.25	60387
2009-01-13	21.22	21.46	21.01	21.31	79152
2009-01-14	21.01	21.23	20.74	20.79	86874
2009-01-15	20.77	21.22	20.67	21.22	80997
2009-01-16	21.16	21.40	20.94	21.36	118524
2009-01-20	21.35	21.63	20.71	20.71	119457
2009-01-21	20.99	21.39	20.65	21.28	119592
2009-01-22	20.89	21.17	20.49	20.78	76551
2009-01-23	20.33	20.89	20.23	20.77	70734
2009-01-26	20.75	21.23	20.73	21.12	64509
2009-01-27	21.13	21.53	20.95	21.36	79878
2009-01-28	21.63	21.63	21.24	21.49	106539
2009-01-29	21.28	21.63	21.21	21.37	73131
2009-01-30	21.59	21.59	21.25	21.37	83031
2009-02-02	21.21	21.85	21.21	21.85	177072
2009-02-03	21.99	22.00	21.46	21.77	92304
2009-02-04	21.74	21.95	21.37	21.55	65349
2009-02-05	21.44	21.95	21.44	21.62	69678
2009-02-06	21.53	21.91	21.45	21.78	69612
2009-02-09	21.66	21.75	21.37	21.69	58641
2009-02-10	21.60	21.79	21.10	21.20	114390
2009-02-11	21.39	21.60	21.02	21.31	84105
2009-02-12	21.05	21.33	20.80	21.28	63756
2009-02-13	21.35	21.65	21.29	21.39	51942
2009-02-17	20.86	21.10	20.34	20.49	155109
2009-02-18	20.60	20.66	20.21	20.23	65193
2009-02-19	20.44	20.62	20.23	20.45	58356
2009-02-20	20.14	20.65	20.01	20.08	84090
2009-02-23	20.21	20.21	19.69	19.73	111591
2009-02-24	19.97	20.63	19.67	20.09	138270
2009-02-25	20.03	20.13	19.53	19.85	115554
2009-02-26	19.98	20.15	19.49	19.49	71187
2009-02-27	19.50	20.39	19.50	20.05	179628
2009-03-02	19.87	20.50	19.67	19.69	168615
2009-03-03	19.75	19.81	18.70	18.81	279132
2009-03-04	19.06	19.43	18.73	19.12	163995
2009-03-05	18.83	18.94	18.35	18.39	116811
2009-03-06	18.59	19.16	18.18	18.75	101619
2009-03-09	18.59	18.66	18.31	18.47	135372
2009-03-10	18.85	19.07	18.55	18.80	108120
2009-03-11	18.99	19.06	18.63	18.79	81468
2009-03-12	18.67	19.25	18.67	19.01	158289
2009-03-13	19.14	19.39	18.96	19.32	81684
2009-03-16	19.58	20.00	19.37	19.51	118443
2009-03-17	19.63	20.35	19.49	20.33	161775
2009-03-18	20.29	21.00	20.13	20.99	156462
2009-03-19	21.20	21.23	20.66	20.99	113325
2009-03-20	21.19	21.31	20.64	20.64	183234
2009-03-23	21.13	21.43	20.87	21.43	207837
2009-03-24	21.15	21.50	20.68	20.68	102378
2009-03-25	20.93	21.18	20.31	20.83	113625
2009-03-26	21.12	21.24	20.77	21.17	191196
2009-03-27	20.80	21.37	20.80	20.83	166869
2009-03-30	20.72	21.23	20.29	20.77	201969
2009-03-31	21.05	21.32	20.81	20.91	213015
2009-04-01	20.73	21.19	20.56	20.89	227046
2009-04-02	21.34	21.53	20.90	21.43	288003
2009-04-03	21.44	21.56	21.11	21.49	161973
2009-04-06	21.29	21.53	21.00	21.20	180294
2009-04-07	20.93	21.22	20.76	20.81	188658
2009-04-08	20.95	21.27	20.75	21.15	148644
2009-04-09	21.29	21.33	21.04	21.22	99648
2009-04-13	20.96	21.20	20.69	20.97	168924
2009-04-14	20.71	20.71	20.28	20.42	118647
2009-04-15	20.28	20.54	20.27	20.44	85044
2009-04-16	20.64	20.67	20.27	20.55	101259
2009-04-17	20.61	20.77	20.29	20.53	105333
2009-04-20	20.27	20.52	20.10	20.11	100752
2009-04-21	20.09	20.39	20.06	20.26	94365
2009-04-22	20.06	20.31	19.93	20.01	92016
2009-04-23	20.06	20.20	19.65	19.90	115464
2009-04-24	20.05	20.08	19.70	19.91	110148
2009-04-27	19.68	20.14	19.68	19.95	78699
2009-04-28	19.79	20.21	19.67	20.02	64158
2009-04-29	20.23	20.40	20.15	20.40	312369
2009-04-30	20.53	20.74	20.20	20.45	166158
2009-05-01	20.33	20.42	20.02	20.35	181455
2009-05-04	20.55	20.55	20.07	20.27	125766
2009-05-05	20.15	20.22	20.00	20.07	248397
2009-05-06	20.29	20.43	19.86	20.10	163233
2009-05-07	20.27	20.27	19.91	20.07	121767
2009-05-08	20.33	20.75	20.01	20.53	236871
2009-05-11	20.20	20.66	20.20	20.59	112821
2009-05-12	20.66	20.66	20.36	20.50	96432
2009-05-13	20.51	20.74	20.33	20.67	175263
2009-05-14	20.71	20.87	20.55	20.73	150081
2009-05-15	20.69	20.69	20.12	20.27	150480
2009-05-18	20.49	20.53	20.16	20.47	114825
2009-05-19	20.49	20.49	20.21	20.24	102045
2009-05-20	20.41	20.41	19.93	19.97	148410
2009-05-21	19.90	20.27	19.61	19.87	161955
2009-05-22	19.94	20.03	19.69	19.73	84843
2009-05-26	19.67	20.71	19.67	20.69	166074
2009-05-27	20.63	20.81	20.46	20.53	150372
2009-05-28	20.65	20.67	20.24	20.51	109461
2009-05-29	20.59	20.77	20.24	20.69	151704
2009-06-01	20.80	21.21	20.76	21.20	148632
2009-06-02	21.07	21.33	20.98	21.17	126768
2009-06-03	20.99	21.31	20.93	21.31	193497
2009-06-04	21.37	21.49	21.21	21.41	90981
2009-06-05	21.55	21.60	21.31	21.46	48597
2009-06-08	21.35	21.52	21.09	21.29	74553
2009-06-09	21.40	21.44	20.95	20.98	84585
2009-06-10	21.23	21.23	20.81	21.15	114615
2009-06-11	21.15	21.67	21.15	21.44	154008
2009-06-12	21.32	21.93	21.28	21.87	87924
2009-06-15	21.91	21.91	21.38	21.83	112284
2009-06-16	22.00	22.00	21.63	21.82	138420
2009-06-17	21.77	22.21	21.67	22.11	91149
2009-06-18	22.06	22.38	21.97	22.37	54963
2009-06-19	22.67	22.67	22.14	22.43	170529
2009-06-22	22.23	22.56	22.11	22.14	107844
2009-06-23	22.25	22.33	21.87	21.88	109896
2009-06-24	22.07	22.07	21.65	21.81	85491
2009-06-25	21.63	22.05	21.42	22.04	127506
2009-06-26	21.84	22.25	21.69	22.24	507888
2009-06-29	22.21	22.30	21.81	22.18	75198
2009-06-30	22.28	22.53	22.09	22.37	128853
2009-07-01	22.56	23.03	22.56	22.87	122124
2009-07-02	22.60	22.65	22.27	22.34	115983
2009-07-06	22.36	22.77	22.29	22.71	67830
2009-07-07	22.79	23.00	22.48	22.53	191835
2009-07-08	22.69	22.94	22.34	22.47	112902
2009-07-09	22.67	22.93	22.29	22.36	103089
2009-07-10	22.29	22.64	22.27	22.52	69792
2009-07-13	22.59	22.89	22.43	22.89	148740
2009-07-14	22.87	23.06	22.67	22.95	46902
2009-07-15	23.17	23.38	22.88	23.34	101982
2009-07-16	23.17	23.63	22.97	23.57	93231
2009-07-17	23.63	23.63	23.15	23.51	86829
2009-07-20	23.67	23.67	23.03	23.21	118140
2009-07-21	23.40	23.50	22.93	23.29	104355
2009-07-22	23.15	23.42	22.93	22.97	105849
2009-07-23	22.97	24.63	22.97	24.29	244254
2009-07-24	24.16	24.49	23.97	24.40	56364
2009-07-27	24.20	24.46	23.95	24.25	72030
2009-07-28	24.07	24.26	23.74	24.08	73272
2009-07-29	23.90	24.15	23.73	23.98	65064
2009-07-30	24.21	24.53	23.91	24.31	81888
2009-07-31	24.21	24.44	23.74	23.91	118683
2009-08-03	24.05	24.13	23.92	24.11	89916
2009-08-04	23.93	24.32	23.82	24.03	98442
2009-08-05	24.10	24.10	23.53	23.74	97527
2009-08-06	23.77	24.01	23.58	23.61	86832
2009-08-07	23.87	24.01	23.33	23.75	84075
2009-08-10	23.53	23.90	23.40	23.82	63615
2009-08-11	23.62	24.09	23.46	23.97	71817
2009-08-12	23.93	24.63	23.75	24.37	125625
2009-08-13	24.44	24.52	24.15	24.36	55797
2009-08-14	24.33	24.33	23.67	23.99	62028
2009-08-17	23.65	24.03	23.65	23.95	52152
2009-08-18	24.13	24.16	23.83	23.93	58149
2009-08-19	23.68	24.25	23.60	24.19	47427
2009-08-20	24.09	24.27	23.99	24.19	45114
2009-08-21	24.49	24.53	23.87	24.46	162876
2009-08-24	24.45	24.61	24.15	24.61	48720
2009-08-25	24.49	24.67	24.24	24.52	95004
2009-08-26	24.44	24.59	24.26	24.53	56211
2009-08-27	24.59	24.77	24.28	24.52	42285
2009-08-28	24.61	24.65	23.85	24.00	118491
2009-08-31	23.85	24.00	23.62	23.62	127344
2009-09-01	23.45	23.90	23.35	23.58	94284
2009-09-02	23.59	23.75	23.44	23.56	53637
2009-09-03	23.61	23.73	23.33	23.56	48039
2009-09-04	23.58	23.83	23.29	23.83	72681
2009-09-08	23.78	23.91	23.35	23.83	183702
2009-09-09	23.73	24.35	23.73	24.17	147210
2009-09-10	24.21	24.50	23.85	24.27	167061
2009-09-11	24.38	24.38	23.86	24.14	71226
2009-09-14	24.03	24.68	24.03	24.61	94926
2009-09-15	24.73	24.79	24.05	24.75	126399
2009-09-16	24.75	25.06	24.63	25.01	69051
2009-09-17	25.05	25.49	24.99	25.13	118929
2009-09-18	25.25	25.45	24.89	24.93	198123
2009-09-21	24.81	25.09	24.64	24.67	66861
2009-09-22	24.72	24.85	24.15	24.31	115956
2009-09-23	24.43	24.75	24.33	24.36	63375
2009-09-24	24.53	24.63	24.35	24.52	68604
2009-09-25	24.37	24.77	24.37	24.50	79194
2009-09-28	24.52	25.00	24.44	24.60	60381
2009-09-29	24.57	24.61	24.10	24.49	42204
2009-09-30	24.49	24.78	24.16	24.32	91878
2009-10-01	24.27	24.34	24.04	24.04	66525
2009-10-02	23.93	24.05	23.84	23.85	44577
2009-10-05	23.99	24.07	23.77	24.07	91911
2009-10-06	24.11	24.24	23.77	24.24	65337
2009-10-07	24.10	24.33	24.10	24.30	39279
2009-10-08	24.43	24.43	24.11	24.24	98592
2009-10-09	24.15	24.59	24.15	24.51	73155
2009-10-12	24.42	24.58	24.31	24.35	31728
2009-10-13	24.40	24.56	24.10	24.25	79863
2009-10-14	24.53	24.64	24.14	24.40	62406
2009-10-15	24.30	24.55	24.27	24.41	36057
2009-10-16	24.31	24.42	24.12	24.33	66684
2009-10-19	24.33	24.49	24.07	24.45	86202
2009-10-20	24.41	24.41	24.03	24.13	55050
2009-10-21	24.01	24.59	24.01	24.15	105558
2009-10-22	24.13	24.31	24.00	24.27	58095
2009-10-23	24.23	24.35	23.81	23.92	98457
2009-10-26	24.01	24.21	23.65	23.72	57822
2009-10-27	23.85	24.03	23.72	23.75	48453
2009-10-28	23.83	24.08	23.71	23.71	109170
2009-10-29	23.91	23.94	23.53	23.69	100320
2009-10-30	23.49	23.73	23.21	23.35	120588
2009-11-02	23.42	23.60	23.19	23.44	79185
2009-11-03	23.33	23.62	23.04	23.62	90684
2009-11-04	23.73	23.73	23.18	23.25	82689
2009-11-05	23.39	23.99	23.25	23.89	103305
2009-11-06	23.74	24.19	23.61	23.97	45924
2009-11-09	24.22	24.29	24.09	24.23	84882
2009-11-10	24.20	24.33	24.02	24.23	83643
2009-11-11	24.40	24.40	23.83	24.13	48837
2009-11-12	24.05	24.07	23.53	23.53	72537
2009-11-13	23.67	23.67	23.33	23.54	46311
2009-11-16	23.75	24.00	23.43	23.92	88572
2009-11-17	23.89	23.93	23.68	23.82	56313
2009-11-18	23.89	24.00	23.67	23.73	39990
2009-11-19	23.59	23.69	23.25	23.32	107196
2009-11-20	23.19	23.46	22.85	23.27	100062
2009-11-23	23.55	23.77	23.36	23.52	88719
2009-11-24	23.47	23.59	23.33	23.48	67215
2009-11-25	23.51	23.64	23.43	23.44	46125
2009-11-27	22.77	23.11	22.77	22.84	59394
2009-11-30	22.87	22.91	22.27	22.89	135837
2009-12-01	23.16	23.26	22.91	23.21	56790
2009-12-02	23.27	23.57	23.21	23.43	78723
2009-12-03	23.45	23.65	23.27	23.29	46701
2009-12-04	23.65	23.71	23.35	23.70	76035
2009-12-07	23.77	23.83	23.51	23.72	70005
2009-12-08	23.52	23.79	23.39	23.58	62652
2009-12-09	23.58	23.58	23.34	23.50	52830
2009-12-10	23.66	23.73	23.37	23.55	57483
2009-12-11	23.67	23.87	23.37	23.87	84195
2009-12-14	24.00	24.00	23.76	23.97	59286
2009-12-15	23.99	24.00	23.80	23.85	107367
2009-12-16	23.97	24.00	23.70	23.73	88488
2009-12-17	23.65	23.91	23.50	23.85	129804
2009-12-18	24.02	24.02	23.67	24.00	306219
2009-12-21	24.00	24.23	23.93	24.01	50178
2009-12-22	23.99	24.09	23.93	23.93	61224
2009-12-23	24.07	24.19	23.81	24.10	50979
2009-12-24	24.13	24.19	24.07	24.16	10425
2009-12-28	24.17	24.17	23.92	24.11	42165
2009-12-29	24.07	24.24	24.01	24.19	55020
2009-12-30	24.10	24.23	23.93	24.19	56262
2009-12-31	24.13	24.23	23.78	23.83	65049
2010-01-04	24.10	24.13	23.86	24.07	53463
2010-01-05	24.11	24.13	23.33	23.35	272046
2010-01-06	23.39	23.52	23.28	23.34	84876
2010-01-07	23.39	23.39	23.17	23.33	62502
2010-01-08	23.40	23.49	23.29	23.48	51009
2010-01-11	23.65	23.66	23.35	23.47	34116
2010-01-12	23.35	23.67	23.35	23.55	57666
2010-01-13	23.64	23.75	23.47	23.69	52041
2010-01-14	23.69	23.81	23.62	23.65	29385
2010-01-15	23.78	23.78	23.11	23.40	92769
2010-01-19	23.37	23.52	23.25	23.52	92661
2010-01-20	23.35	23.35	22.76	23.18	77469
2010-01-21	23.29	23.45	22.51	22.70	114306
2010-01-22	22.75	22.81	22.35	22.44	80286
2010-01-25	22.71	22.76	22.16	22.67	76302
2010-01-26	22.57	22.69	22.48	22.50	70998
2010-01-27	22.35	22.59	22.29	22.57	36465
2010-01-28	22.60	22.60	22.10	22.29	93459
2010-01-29	22.43	22.43	22.15	22.29	229716
2010-02-01	22.33	22.35	22.11	22.31	68676
2010-02-02	22.39	22.39	22.10	22.10	103671
2010-02-03	22.08	22.19	21.97	22.03	108345
2010-02-04	21.99	22.03	21.53	21.60	180495
2010-02-05	21.70	21.75	21.43	21.75	139944
2010-02-08	21.80	21.80	21.41	21.45	88815
2010-02-09	21.68	21.68	21.43	21.63	125490
2010-02-10	21.53	21.69	21.37	21.69	62778
2010-02-11	21.59	21.88	21.44	21.85	59889
2010-02-12	21.71	21.93	21.67	21.85	58530
2010-02-16	21.97	22.14	21.91	22.14	62505
2010-02-17	22.27	22.38	22.12	22.35	85914
2010-02-18	22.40	22.57	22.31	22.57	54735
2010-02-19	22.61	22.90	22.49	22.89	85314
2010-02-22	23.03	23.29	22.96	22.99	61191
2010-02-23	23.05	23.09	22.80	22.86	77613
2010-02-24	22.97	23.07	22.73	22.95	50490
2010-02-25	22.59	22.69	22.37	22.62	55329
2010-02-26	22.71	22.79	22.10	22.13	163185
2010-03-01	22.27	22.51	22.18	22.43	96459
2010-03-02	22.53	22.75	22.37	22.61	137379
2010-03-03	22.71	23.05	22.55	22.60	78147
2010-03-04	22.72	22.80	22.45	22.80	53625
2010-03-05	22.80	23.11	22.69	23.11	58149
2010-03-08	23.10	23.21	22.93	23.13	34737
2010-03-09	23.12	23.27	23.09	23.27	45924
2010-03-10	23.29	23.50	23.16	23.41	72918
2010-03-11	23.22	23.47	23.14	23.45	78282
2010-03-12	23.57	23.57	23.01	23.33	86064
2010-03-15	23.37	23.53	23.01	23.46	61704
2010-03-16	23.56	23.56	23.35	23.53	49848
2010-03-17	23.55	23.63	23.41	23.59	37008
2010-03-18	23.57	23.60	23.40	23.43	32232
2010-03-19	23.56	23.60	23.34	23.60	185127
2010-03-22	23.36	23.62	23.31	23.54	59697
2010-03-23	23.48	23.60	23.36	23.56	67374
2010-03-24	23.49	23.57	23.04	23.10	86988
2010-03-25	23.31	23.36	22.91	22.93	68247
2010-03-26	22.94	23.19	22.79	23.01	110451
2010-03-29	23.11	23.27	22.95	23.22	24837
2010-03-30	23.31	23.66	23.25	23.62	113817
2010-03-31	23.57	23.71	23.57	23.57	84351
2010-04-01	23.72	23.77	23.51	23.63	34773
2010-04-05	23.78	23.89	23.61	23.88	63573
2010-04-06	23.77	23.99	23.77	23.99	44106
2010-04-07	23.87	24.19	23.84	24.13	91041
2010-04-08	24.03	24.07	23.92	23.96	103221
2010-04-09	23.93	24.11	23.68	24.03	59025
2010-04-12	23.95	24.17	23.91	24.15	70431
2010-04-13	24.17	24.21	23.92	24.17	92889
2010-04-14	24.22	24.27	23.90	24.27	96708
2010-04-15	24.27	24.33	23.98	24.15	113139
2010-04-16	24.15	24.15	23.75	23.89	359931
2010-04-19	23.74	24.09	23.74	23.99	98577
2010-04-20	24.13	24.29	24.05	24.29	80973
2010-04-21	24.25	24.35	24.18	24.34	49641
2010-04-22	24.10	24.40	24.10	24.39	38148
2010-04-23	24.42	24.65	24.27	24.65	59214
2010-04-26	24.55	24.67	24.40	24.51	54030
2010-04-27	24.48	24.79	24.31	24.33	86838
2010-04-28	24.46	24.73	24.35	24.51	44781
2010-04-29	24.69	24.78	24.28	24.76	80184
2010-04-30	24.69	24.83	24.46	24.51	130167
2010-05-03	24.68	24.96	24.39	24.94	95313
2010-05-04	24.63	24.91	24.54	24.63	118626
2010-05-05	24.60	24.93	24.44	24.57	87798
2010-05-06	24.47	24.67	23.33	23.90	114483
2010-05-07	23.90	24.39	23.34	23.55	147006
2010-05-10	24.33	24.33	23.57	24.06	172890
2010-05-11	23.92	24.83	23.66	24.68	119829
2010-05-12	24.79	25.15	24.42	25.12	86592
2010-05-13	25.01	25.32	24.77	25.03	64350
2010-05-14	24.88	25.06	24.74	24.99	91704
2010-05-17	25.17	25.36	24.75	25.33	84555
2010-05-18	25.56	25.60	24.83	25.01	76200
2010-05-19	25.01	25.29	24.81	25.04	81804
2010-05-20	24.63	25.04	23.93	23.99	106458
2010-05-21	23.71	24.05	23.61	24.00	140178
2010-05-24	23.94	24.05	23.49	23.54	77097
2010-05-25	23.33	23.60	22.87	23.39	122589
2010-05-26	23.51	23.85	23.26	23.38	130671
2010-05-27	23.39	23.63	23.33	23.54	71778
2010-05-28	23.41	23.87	23.39	23.55	113025
2010-06-01	23.41	23.99	23.01	23.01	97287
2010-06-02	23.03	23.61	22.93	23.61	87207
2010-06-03	23.75	23.93	23.47	23.92	96516
2010-06-04	23.44	23.57	22.77	22.83	108924
2010-06-07	22.97	23.29	22.84	22.87	78789
2010-06-08	22.93	23.37	22.83	23.27	86904
2010-06-09	23.51	23.51	22.88	22.98	67242
2010-06-10	23.43	23.69	23.25	23.66	132429
2010-06-11	23.38	23.80	23.16	23.80	88335
2010-06-14	24.00	24.00	23.50	23.81	81663
2010-06-15	24.07	24.28	23.91	24.23	98739
2010-06-16	24.06	24.44	23.90	24.33	71490
2010-06-17	24.53	24.76	24.50	24.74	106317
2010-06-18	24.90	24.90	24.58	24.63	139686
2010-06-21	24.92	24.92	24.39	24.51	65550
2010-06-22	24.60	24.73	24.01	24.05	125364
2010-06-23	24.09	24.09	23.73	23.85	48171
2010-06-24	23.67	24.11	23.67	23.83	56727
2010-06-25	23.97	24.39	23.73	24.35	279222
2010-06-28	24.23	24.71	24.19	24.55	43449
2010-06-29	24.18	24.36	23.99	24.15	85740
2010-06-30	24.22	24.45	23.87	24.03	90138
2010-07-01	24.07	24.21	23.68	23.98	74577
2010-07-02	24.13	24.16	23.81	23.98	51426
2010-07-06	24.21	24.41	23.98	24.14	105141
2010-07-07	24.20	24.61	24.18	24.59	114846
2010-07-08	24.73	24.73	24.37	24.63	137052
2010-07-09	24.65	24.73	24.47	24.64	70581
2010-07-12	24.49	24.80	24.37	24.54	53451
2010-07-13	24.89	25.08	24.58	25.03	117921
2010-07-14	24.88	25.00	24.73	24.96	46287
2010-07-15	25.06	25.08	24.66	24.97	60519
2010-07-16	24.72	24.99	24.24	24.25	118914
2010-07-19	24.41	24.41	24.15	24.32	80469
2010-07-20	24.09	24.61	23.88	24.59	59490
2010-07-21	24.67	24.71	23.97	23.98	53910
2010-07-22	24.29	24.67	24.15	24.61	72822
2010-07-23	24.47	25.09	24.27	25.07	95400
2010-07-26	25.23	25.50	24.98	25.39	89373
2010-07-27	25.48	25.80	25.25	25.70	82068
2010-07-28	25.61	25.73	25.19	25.37	65274
2010-07-29	25.55	25.64	24.94	25.04	36105
2010-07-30	24.87	25.27	24.87	24.98	83868
2010-08-02	25.35	25.39	25.03	25.37	51933
2010-08-03	25.30	25.59	25.13	25.29	52731
2010-08-04	25.39	25.50	25.17	25.47	62058
2010-08-05	25.27	25.49	25.25	25.39	50448
2010-08-06	25.05	25.45	24.67	25.27	65790
2010-08-09	25.33	25.43	25.01	25.26	50643
2010-08-10	25.00	25.27	24.80	25.02	97224
2010-08-11	24.59	24.89	24.35	24.41	121728
2010-08-12	24.19	24.41	23.95	24.35	59334
2010-08-13	24.23	24.27	24.01	24.16	76431
2010-08-16	24.05	24.44	24.01	24.19	80613
2010-08-17	24.50	24.81	24.37	24.69	91179
2010-08-18	24.59	24.69	24.24	24.53	68403
2010-08-19	24.35	24.46	23.90	24.01	91851
2010-08-20	23.91	24.16	23.73	24.07	87387
2010-08-23	24.23	24.41	23.94	23.98	86130
2010-08-24	23.71	24.37	23.71	24.14	64038
2010-08-25	24.01	24.50	24.01	24.47	67860
2010-08-26	24.59	24.67	24.35	24.40	83655
2010-08-27	24.65	24.95	24.35	24.92	84276
2010-08-30	24.67	24.86	24.50	24.52	163875
2010-08-31	24.53	25.13	24.53	24.88	93600
2010-09-01	25.23	25.59	25.11	25.28	133485
2010-09-02	25.44	25.44	24.93	25.13	60555
2010-09-03	25.39	25.39	24.95	25.11	67209
2010-09-07	25.07	25.22	24.87	24.94	70485
2010-09-08	25.03	25.16	24.82	24.84	51015
2010-09-09	25.16	25.33	25.08	25.20	84738
2010-09-10	25.23	25.73	25.02	25.59	130809
2010-09-13	25.81	26.19	25.75	26.14	151704
2010-09-14	26.04	26.17	25.87	25.92	127590
2010-09-15	25.92	26.21	25.71	26.05	112215
2010-09-16	26.08	26.16	25.69	25.75	58047
2010-09-17	25.99	26.05	25.64	25.78	120465
2010-09-20	25.77	26.09	25.64	26.00	113769
2010-09-21	26.05	26.22	25.89	25.97	95172
2010-09-22	25.93	26.23	25.85	25.98	63825
2010-09-23	25.73	26.01	25.62	25.63	73131
2010-09-24	25.97	26.17	25.91	26.17	93453
2010-09-27	26.12	26.29	26.08	26.18	37122
2010-09-28	26.23	26.39	25.97	26.36	79560
2010-09-29	26.21	26.44	26.03	26.39	75777
2010-09-30	26.51	26.61	26.13	26.39	78162
2010-10-01	26.53	26.62	26.41	26.53	45225
2010-10-04	26.47	26.60	26.09	26.21	71310
2010-10-05	26.47	26.72	26.33	26.67	107220
2010-10-06	26.67	26.73	26.59	26.67	64815
2010-10-07	26.89	26.89	26.47	26.66	47580
2010-10-08	26.58	27.00	26.42	26.89	54687
2010-10-11	26.82	26.95	26.65	26.72	26988
2010-10-12	26.67	26.91	26.53	26.83	51894
2010-10-13	26.89	27.36	26.73	27.23	89214
2010-10-14	27.11	27.39	26.97	27.22	43044
2010-10-15	27.51	27.51	27.15	27.31	99972
2010-10-18	27.43	27.54	27.31	27.54	54213
2010-10-19	27.17	27.66	27.17	27.35	85344
2010-10-20	27.51	27.61	27.40	27.43	36438
2010-10-21	27.59	27.67	26.96	27.19	56106
2010-10-22	27.27	27.42	26.83	27.03	41454
2010-10-25	27.29	27.51	27.07	27.15	35295
2010-10-26	26.93	27.34	26.93	27.13	106707
2010-10-27	26.95	27.35	26.71	27.02	66585
2010-10-28	27.17	27.30	27.05	27.19	41214
2010-10-29	27.09	27.33	26.91	27.03	79182
2010-11-01	27.23	27.36	26.59	26.80	59091
2010-11-02	27.03	27.35	27.03	27.25	78786
2010-11-03	27.39	27.47	27.01	27.32	38460
2010-11-04	27.46	27.93	27.46	27.69	153546
2010-11-05	27.70	27.91	27.57	27.85	89988
2010-11-08	27.70	28.09	27.60	27.96	74427
2010-11-09	28.11	28.13	27.77	27.91	69882
2010-11-10	28.05	28.05	27.72	27.93	72159
2010-11-11	27.57	27.99	27.57	27.89	52350
2010-11-12	27.60	27.96	27.60	27.67	50682
2010-11-15	27.75	27.99	27.75	27.83	52296
2010-11-16	27.57	27.93	27.43	27.77	101385
2010-11-17	27.76	27.91	27.36	27.68	51918
2010-11-18	27.97	28.08	27.75	27.89	82476
2010-11-19	27.89	28.00	27.63	27.81	89076
2010-11-22	27.77	28.09	27.55	28.08	65178
2010-11-23	27.82	27.92	27.61	27.81	66105
2010-11-24	28.00	28.00	27.74	27.93	106674
2010-11-26	27.87	27.95	27.73	27.83	43770
2010-11-29	27.52	27.88	27.27	27.84	82974
2010-11-30	27.52	27.82	27.43	27.51	168513
2010-12-01	27.89	28.05	27.35	27.83	130497
2010-12-02	27.77	27.80	27.53	27.77	55635
2010-12-03	27.57	27.87	27.48	27.83	32061
2010-12-06	27.69	27.83	27.59	27.67	66045
2010-12-07	27.89	27.99	27.69	27.77	197673
2010-12-08	27.88	27.90	27.74	27.75	98706
2010-12-09	28.00	28.05	27.75	28.00	108852
2010-12-10	28.09	28.15	27.77	28.12	101514
2010-12-13	28.09	28.30	28.09	28.20	114543
2010-12-14	28.21	28.45	28.17	28.22	150555
2010-12-15	28.31	28.67	28.25	28.39	94164
2010-12-16	28.33	28.72	28.33	28.59	113364
2010-12-17	28.63	28.73	28.40	28.66	180471
2010-12-20	28.75	28.99	28.75	28.93	78060
2010-12-21	28.98	29.08	28.61	28.76	76482
2010-12-22	28.75	29.06	28.73	28.96	76770
2010-12-23	28.93	28.95	28.78	28.91	36171
2010-12-27	28.73	28.82	28.69	28.79	29295
2010-12-28	28.79	28.96	28.61	28.85	50376
2010-12-29	28.90	28.97	28.64	28.85	57876
2010-12-30	28.79	28.89	28.66	28.66	40257
2010-12-31	28.57	28.74	28.45	28.51	39738
2011-01-03	28.74	28.97	28.65	28.77	59226
2011-01-04	28.93	28.93	28.33	28.49	104112
2011-01-05	28.57	28.57	28.36	28.50	63528
2011-01-06	28.46	28.52	28.23	28.48	48903
2011-01-07	28.48	28.52	28.14	28.51	53805
2011-01-10	28.35	28.65	28.19	28.58	86535
2011-01-11	28.63	28.66	28.39	28.61	73023
2011-01-12	28.83	28.90	28.53	28.73	89550
2011-01-13	28.75	28.75	28.46	28.67	75969
2011-01-14	28.73	28.81	28.45	28.57	149940
2011-01-18	28.50	28.77	28.33	28.69	70839
2011-01-19	28.71	28.75	28.37	28.41	77169
2011-01-20	28.31	28.50	28.13	28.24	76680
2011-01-21	28.43	28.43	28.00	28.07	86820
2011-01-24	28.05	28.37	28.00	28.24	56064
2011-01-25	28.14	28.32	28.10	28.31	40728
2011-01-26	28.33	28.60	28.29	28.55	58509
2011-01-27	28.50	28.66	28.32	28.44	38067
2011-01-28	28.41	28.42	27.50	27.57	103950
2011-01-31	27.66	27.71	26.97	27.13	100992
2011-02-01	27.35	27.87	27.24	27.77	66426
2011-02-02	27.66	27.74	27.43	27.62	19647
2011-02-03	27.56	27.64	27.31	27.41	36834
2011-02-04	27.41	27.54	27.26	27.35	56400
2011-02-07	27.33	27.51	27.33	27.47	27471
2011-02-08	27.47	27.56	27.22	27.56	62844
2011-02-09	27.43	27.51	27.35	27.47	32658
2011-02-10	27.33	27.50	27.33	27.50	34530
2011-02-11	27.33	27.72	27.33	27.72	56442
2011-02-14	27.82	27.82	27.47	27.51	37836
2011-02-15	27.47	27.65	27.45	27.51	30849
2011-02-16	27.67	27.67	27.48	27.58	59733
2011-02-17	27.51	27.68	27.51	27.66	50682
2011-02-18	27.84	27.84	27.63	27.73	83700
2011-02-22	27.67	28.22	27.59	27.61	88206
2011-02-23	27.58	27.79	27.33	27.34	119412
2011-02-24	27.35	27.61	27.31	27.43	123909
2011-02-25	27.27	27.41	27.03	27.24	89733
2011-02-28	26.95	27.43	26.95	27.31	132978
2011-03-01	27.31	27.52	26.92	26.99	258660
2011-03-02	26.82	26.99	26.55	26.90	162345
2011-03-03	26.94	27.29	26.41	27.25	150345
2011-03-04	27.19	27.29	26.81	27.02	80604
2011-03-07	26.99	27.29	26.79	26.91	96972
2011-03-08	26.93	27.33	26.77	27.26	64182
2011-03-09	27.29	27.55	27.18	27.53	51138
2011-03-10	27.31	27.41	26.91	26.91	105672
2011-03-11	26.91	27.21	26.83	26.94	95538
2011-03-14	27.50	27.50	26.67	26.94	127971
2011-03-15	26.70	26.82	26.52	26.52	120012
2011-03-16	26.62	26.62	26.17	26.23	108819
2011-03-17	26.42	26.45	26.01	26.02	122385
2011-03-18	26.11	26.41	25.99	26.15	176586
2011-03-21	26.28	26.62	26.26	26.54	69306
2011-03-22	26.60	26.78	26.43	26.70	91818
2011-03-23	26.63	26.77	26.43	26.70	70692
2011-03-24	26.77	26.98	26.69	26.91	140430
2011-03-25	26.94	27.06	26.71	26.71	181800
2011-03-28	26.70	26.97	26.59	26.61	92076
2011-03-29	26.61	26.89	26.61	26.74	90093
2011-03-30	26.80	27.05	26.80	26.93	147696
2011-03-31	26.94	27.15	26.92	26.99	157620
2011-04-01	27.22	27.55	27.02	27.49	152154
2011-04-04	27.47	27.63	27.34	27.57	40296
2011-04-05	27.43	27.80	27.43	27.63	89175
2011-04-06	27.74	27.87	27.41	27.81	101874
2011-04-07	27.82	27.83	27.56	27.56	80547
2011-04-08	27.73	27.73	27.27	27.33	62694
2011-04-11	27.30	27.35	26.91	27.10	81909
2011-04-12	26.97	27.05	26.80	26.80	86241
2011-04-13	26.87	26.95	26.67	26.80	79266
2011-04-14	26.67	26.98	26.67	26.97	65229
2011-04-15	26.81	27.35	26.81	27.27	86142
2011-04-18	27.06	27.23	26.81	26.96	48162
2011-04-19	27.00	27.00	26.71	26.79	58620
2011-04-20	27.11	27.30	27.05	27.17	62715
2011-04-21	27.35	27.37	27.05	27.25	100593
2011-04-25	27.17	27.36	27.07	27.18	30891
2011-04-26	27.25	27.67	27.18	27.45	59034
2011-04-27	27.42	27.81	27.41	27.76	46140
2011-04-28	27.77	27.97	27.51	27.94	33492
2011-04-29	27.96	28.10	27.70	28.01	88389
2011-05-02	28.00	28.03	27.67	27.67	62931
2011-05-03	27.66	28.00	27.66	27.83	60375
2011-05-04	27.81	27.87	27.59	27.59	38859
2011-05-05	27.47	27.73	27.16	27.33	55167
2011-05-06	27.58	27.58	27.07	27.17	37638
2011-05-09	27.13	27.89	27.13	27.81	66630
2011-05-10	27.98	28.41	27.73	28.27	156894
2011-05-11	28.26	28.26	27.75	27.85	58569
2011-05-12	27.73	28.48	27.71	28.45	41280
2011-05-13	28.39	28.41	27.83	28.08	42729
2011-05-16	28.00	28.09	27.82	27.85	63954
2011-05-17	27.80	28.17	27.70	27.88	59472
2011-05-18	27.93	27.97	27.67	27.91	55140
2011-05-19	28.00	28.09	27.68	27.97	50772
2011-05-20	27.72	28.15	27.70	27.79	64923
2011-05-23	27.49	27.69	27.35	27.36	76201
2011-05-24	27.36	27.49	27.15	27.17	74233
2011-05-25	27.18	27.47	27.06	27.31	43239
2011-05-26	27.29	27.56	27.10	27.54	62079
2011-05-27	27.28	27.43	27.20	27.37	52405
2011-05-31	27.45	27.79	27.15	27.76	183112
2011-06-01	27.79	27.79	26.97	26.99	226497
2011-06-02	27.05	27.15	26.85	26.91	96633
2011-06-03	26.81	26.91	26.50	26.68	102136
2011-06-06	26.67	26.77	26.47	26.54	114504
2011-06-07	26.72	26.92	26.54	26.82	98379
2011-06-08	26.63	26.87	26.60	26.79	68658
2011-06-09	26.84	26.88	26.55	26.67	53751
2011-06-10	26.50	26.64	26.40	26.49	100722
2011-06-13	26.53	26.83	26.39	26.57	66426
2011-06-14	26.82	26.88	26.64	26.77	104400
2011-06-15	26.69	26.80	26.38	26.49	70990
2011-06-16	26.63	26.89	26.57	26.73	66909
2011-06-17	26.80	27.09	26.65	26.73	151759
2011-06-20	26.65	27.04	26.62	27.04	60279
2011-06-21	27.16	27.16	26.91	27.01	87015
2011-06-22	26.91	27.05	26.71	26.74	47040
2011-06-23	26.51	26.74	26.37	26.71	81624
2011-06-24	26.74	27.01	26.62	26.79	357574
2011-06-27	26.79	27.17	26.79	27.11	64045
2011-06-28	27.13	27.21	27.01	27.17	69387
2011-06-29	27.17	27.17	27.00	27.07	60375
2011-06-30	27.07	27.13	26.97	27.02	66027
2011-07-01	27.11	27.35	27.06	27.27	95128
2011-07-05	27.29	27.39	27.06	27.23	73588
2011-07-06	27.32	27.46	27.13	27.45	69948
2011-07-07	27.54	27.69	27.37	27.62	67267
2011-07-08	27.30	27.63	27.30	27.63	75214
2011-07-11	27.45	27.57	27.29	27.46	75897
2011-07-12	27.40	27.98	27.40	27.83	137745
2011-07-13	28.04	28.16	27.73	27.88	74263
2011-07-14	27.88	27.97	27.58	27.61	72676
2011-07-15	27.59	27.79	27.55	27.67	75813
2011-07-18	27.61	27.66	27.22	27.28	39721
2011-07-19	27.46	27.73	27.27	27.71	85662
2011-07-20	27.78	27.78	27.48	27.59	50340
2011-07-21	27.72	28.03	27.59	27.96	50443
2011-07-22	28.01	28.01	27.56	27.71	37254
2011-07-25	27.57	27.81	27.57	27.61	38400
2011-07-26	27.56	27.56	27.25	27.29	73518
2011-07-27	27.26	27.50	27.07	27.21	157498
2011-07-28	27.12	27.51	27.03	27.35	89550
2011-07-29	27.12	27.51	27.05	27.39	127401
2011-08-01	27.58	27.75	27.43	27.69	139161
2011-08-02	27.65	27.88	27.43	27.71	150187
2011-08-03	27.69	27.93	27.45	27.83	98374
2011-08-04	27.57	27.99	27.07	27.08	134568
2011-08-05	27.26	27.29	26.52	26.64	211210
2011-08-08	26.17	27.09	25.41	25.41	236227
2011-08-09	25.95	26.84	24.71	26.83	294505
2011-08-10	26.19	26.29	25.37	25.45	198781
2011-08-11	25.65	27.08	25.63	26.67	167596
2011-08-12	26.81	27.24	26.13	26.33	70239
2011-08-15	26.53	27.21	26.41	27.21	66700
2011-08-16	26.92	27.33	26.75	27.25	116586
2011-08-17	27.33	27.55	27.16	27.35	69993
2011-08-18	26.86	27.23	26.67	26.88	150246
2011-08-19	26.52	27.26	26.52	26.90	84276
2011-08-22	27.37	27.38	26.93	27.23	103834
2011-08-23	27.37	28.13	27.13	28.11	167230
2011-08-24	27.88	28.67	27.81	28.57	118219
2011-08-25	28.71	28.71	27.79	27.85	142648
2011-08-26	27.70	28.13	27.27	28.06	110028
2011-08-29	28.29	28.67	28.20	28.59	98205
2011-08-30	28.35	28.41	28.00	28.23	92229
2011-08-31	28.34	28.34	27.93	28.10	147984
2011-09-01	28.01	28.48	27.66	27.72	103579
2011-09-02	27.31	27.67	26.95	27.21	106336
2011-09-06	26.71	27.23	26.63	27.21	186250
2011-09-07	27.49	27.51	27.18	27.38	104367
2011-09-08	27.27	27.72	27.15	27.17	87433
2011-09-09	27.07	27.07	26.49	26.75	145779
2011-09-12	26.51	27.19	26.51	27.13	107584
2011-09-13	27.17	27.23	26.93	27.17	83923
2011-09-14	27.32	27.63	26.97	27.44	107403
2011-09-15	27.79	27.79	27.34	27.73	83446
2011-09-16	27.96	28.20	27.85	27.97	125689
2011-09-19	27.67	27.95	27.41	27.79	54282
2011-09-20	27.79	28.43	27.79	27.93	113971
2011-09-21	27.97	28.08	27.15	27.15	71283
2011-09-22	26.70	27.08	26.67	26.89	164278
2011-09-23	26.86	27.30	26.86	27.27	76744
2011-09-26	27.47	27.47	26.84	27.29	74400
2011-09-27	27.78	27.87	27.43	27.62	134883
2011-09-28	27.61	27.83	26.91	26.91	85689
2011-09-29	27.43	27.52	26.94	27.47	76131
2011-09-30	27.13	27.73	27.11	27.11	121078
2011-10-03	27.09	27.64	26.53	26.53	153072
2011-10-04	26.45	27.28	26.20	27.18	247860
2011-10-05	27.20	27.39	26.87	27.33	94323
2011-10-06	27.35	27.70	27.14	27.66	123657
2011-10-07	27.66	27.81	27.23	27.39	84171
2011-10-10	27.74	28.00	27.54	27.97	110832
2011-10-11	27.77	27.85	27.58	27.74	99417
2011-10-12	27.97	27.99	27.67	27.93	75721
2011-10-13	27.79	28.03	27.63	28.01	39387
2011-10-14	28.23	28.37	27.97	28.30	92331
2011-10-17	28.09	28.21	27.38	27.81	81868
2011-10-18	27.86	28.49	27.67	28.39	109980
2011-10-19	28.41	28.71	28.02	28.16	70129
2011-10-20	28.23	28.44	27.91	28.37	69771
2011-10-21	28.83	28.87	28.46	28.84	77790
2011-10-24	28.81	29.16	28.72	29.11	79939
2011-10-25	29.04	29.21	28.51	28.58	118795
2011-10-26	28.99	29.59	28.73	29.50	194398
2011-10-27	29.67	30.67	29.59	30.66	209572
2011-10-28	30.29	30.73	29.67	29.71	115125
2011-10-31	29.41	29.91	29.09	29.09	156219
2011-11-01	28.66	28.88	28.00	28.07	179730
2011-11-02	28.46	29.12	28.42	28.87	90306
2011-11-03	29.06	29.54	28.93	29.48	90514
2011-11-04	29.23	29.23	28.80	28.95	36427
2011-11-07	28.96	29.04	28.27	28.73	47632
2011-11-08	29.01	29.22	28.41	29.15	85804
2011-11-09	28.59	28.74	28.00	28.01	118308
2011-11-10	28.34	28.46	28.11	28.27	55440
2011-11-11	28.49	28.73	28.45	28.70	81360
2011-11-14	28.68	28.68	28.11	28.20	66387
2011-11-15	28.18	28.72	28.11	28.66	79767
2011-11-16	28.42	29.15	28.35	28.51	82576
2011-11-17	28.53	28.88	28.33	28.59	82237
2011-11-18	28.55	28.98	28.52	28.84	78769
2011-11-21	28.60	28.78	28.40	28.51	108979
2011-11-22	28.41	28.81	28.14	28.35	127210
2011-11-23	28.23	28.36	27.77	28.12	247527
2011-11-25	28.06	28.64	28.00	28.01	54855
2011-11-28	28.65	29.04	28.59	28.80	106207
2011-11-29	28.67	28.83	28.31	28.37	51465
2011-11-30	29.00	29.83	28.96	29.83	241729
2011-12-01	30.01	30.29	29.42	29.43	107811
2011-12-02	29.75	29.91	29.19	29.32	59368
2011-12-05	29.67	29.75	29.35	29.65	86317
2011-12-06	29.73	29.89	29.33	29.61	71638
2011-12-07	29.57	29.75	29.20	29.61	47899
2011-12-08	29.53	29.53	29.01	29.03	101010
2011-12-09	29.17	30.00	29.17	29.85	78460
2011-12-12	29.65	29.69	29.25	29.63	72030
2011-12-13	29.85	30.23	29.69	29.78	97020
2011-12-14	29.71	30.21	29.43	29.45	92430
2011-12-15	29.91	30.50	29.83	30.41	68164
2011-12-16	30.55	30.67	29.89	30.29	194616
2011-12-19	30.39	30.59	30.00	30.00	83481
2011-12-20	30.50	30.95	30.31	30.74	134781
2011-12-21	30.77	31.33	30.51	31.23	64314
2011-12-22	31.31	31.31	30.83	30.98	41484
2011-12-23	30.97	31.08	30.77	30.98	57171
2011-12-27	30.89	31.45	30.81	31.31	47928
2011-12-28	31.40	31.49	31.12	31.23	113179
2011-12-29	31.35	31.72	31.09	31.63	167031
2011-12-30	31.59	31.90	31.17	31.18	113569
2012-01-03	31.49	31.49	30.76	30.95	86994
2012-01-04	30.79	31.29	30.17	30.38	119127
2012-01-05	30.27	30.43	30.00	30.21	78720
2012-01-06	30.21	30.21	29.76	29.98	101523
2012-01-09	30.03	30.23	29.76	29.88	70921
2012-01-10	30.25	30.25	29.81	30.01	94014
2012-01-11	29.93	29.97	29.78	29.87	63177
2012-01-12	29.87	29.98	29.61	29.73	49789
2012-01-13	29.39	29.67	29.39	29.48	79542
2012-01-17	29.67	29.81	29.34	29.44	89251
2012-01-18	29.47	29.49	29.17	29.48	54396
2012-01-19	29.58	29.58	29.14	29.23	49881
2012-01-20	29.18	29.51	29.06	29.42	57664
2012-01-23	29.46	29.64	29.25	29.50	44088
2012-01-24	29.45	29.58	29.27	29.56	76090
2012-01-25	29.50	30.11	29.34	30.08	96243
2012-01-26	30.29	30.61	30.06	30.41	68904
2012-01-27	30.21	30.25	29.91	30.14	85122
2012-01-30	30.03	31.29	29.88	30.77	255223
2012-01-31	30.89	31.15	29.91	29.91	596500
2012-02-01	29.95	30.59	29.94	30.56	167817
2012-02-02	30.47	30.74	30.23	30.67	99153
2012-02-03	31.11	31.11	30.60	30.74	112675
2012-02-06	30.59	30.85	30.40	30.58	49120
2012-02-07	30.62	31.08	30.43	30.72	166708
2012-02-08	30.65	30.90	30.47	30.77	79519
2012-02-09	30.88	30.88	30.44	30.55	44419
2012-02-10	30.36	30.55	30.21	30.31	50881
2012-02-13	30.53	30.57	30.15	30.51	93235
2012-02-14	30.43	30.57	30.15	30.51	127659
2012-02-15	30.74	30.74	30.06	30.20	63097
2012-02-16	30.19	30.83	30.19	30.71	77919
2012-02-17	30.84	30.88	30.55	30.59	50274
2012-02-21	30.59	30.89	30.37	30.62	82143
2012-02-22	30.59	30.65	30.29	30.41	50166
2012-02-23	30.41	30.88	30.41	30.88	60682
2012-02-24	30.87	30.89	30.62	30.73	61780
2012-02-27	30.50	30.68	30.19	30.39	58978
2012-02-28	30.23	30.37	29.37	29.62	86751
2012-02-29	29.53	29.65	29.24	29.24	168438
2012-03-01	29.35	29.53	29.08	29.08	119772
2012-03-02	29.08	29.13	28.74	28.92	170370
2012-03-05	28.83	29.48	28.69	29.47	98046
2012-03-06	29.30	29.43	29.02	29.32	121788
2012-03-07	29.46	29.46	29.05	29.30	79644
2012-03-08	29.44	29.64	29.11	29.58	71950
2012-03-09	29.56	30.03	29.46	29.84	94405
2012-03-12	29.98	30.43	29.92	30.19	129741
2012-03-13	30.38	30.62	30.29	30.60	127912
2012-03-14	30.47	30.57	30.00	30.06	110182
2012-03-15	30.23	30.29	29.82	30.23	69979
2012-03-16	30.32	30.35	29.85	29.94	143700
2012-03-19	30.01	30.27	29.81	29.88	117436
2012-03-20	29.74	29.98	29.52	29.59	108073
2012-03-21	29.63	29.68	29.37	29.45	59682
2012-03-22	29.33	29.54	29.27	29.47	88279
2012-03-23	29.47	29.63	29.35	29.53	85263
2012-03-26	29.77	29.84	29.61	29.79	142167
2012-03-27	29.70	29.89	29.55	29.72	220438
2012-03-28	29.77	29.77	29.38	29.57	82234
2012-03-29	29.34	29.97	29.34	29.64	146037
2012-03-30	29.86	29.86	29.53	29.59	134094
2012-04-02	29.51	29.81	29.43	29.71	140547
2012-04-03	29.57	29.77	29.39	29.59	84261
2012-04-04	29.37	29.51	29.24	29.45	76123
2012-04-05	29.31	29.47	29.21	29.42	113662
2012-04-09	29.12	29.44	29.12	29.33	103432
2012-04-10	29.37	29.39	28.73	28.97	134058
2012-04-11	29.11	29.11	28.79	29.07	94380
2012-04-12	29.01	29.35	28.97	29.28	110325
2012-04-13	29.13	29.59	29.11	29.19	142845
2012-04-16	29.23	29.79	29.23	29.51	104742
2012-04-17	29.71	29.97	29.53	29.89	74332
2012-04-18	29.71	29.85	29.38	29.57	49294
2012-04-19	29.63	29.66	29.19	29.31	44466
2012-04-20	29.74	29.93	29.53	29.82	70558
2012-04-23	29.39	29.97	29.31	29.43	81037
2012-04-24	29.31	30.20	29.31	30.02	140712
2012-04-25	30.25	30.51	30.07	30.28	73750
2012-04-26	30.17	30.43	30.12	30.37	36061
2012-04-27	30.31	30.66	30.29	30.55	64287
2012-04-30	30.48	30.67	30.40	30.49	65407
2012-05-01	30.42	30.86	30.32	30.33	141421
2012-05-02	30.14	30.45	30.11	30.28	61983
2012-05-03	30.22	30.41	30.05	30.05	113760
2012-05-04	30.00	30.35	30.00	30.00	87939
2012-05-07	29.97	30.21	29.87	30.13	77655
2012-05-08	30.16	30.67	30.01	30.61	123106
2012-05-09	30.42	30.67	30.31	30.63	65811
2012-05-10	30.72	30.99	30.53	30.94	108553
2012-05-11	30.56	30.91	30.47	30.74	80349
2012-05-14	30.52	30.75	30.33	30.63	60934
2012-05-15	30.72	30.89	30.54	30.77	63940
2012-05-16	30.81	30.98	30.77	30.79	30058
2012-05-17	30.83	30.89	30.27	30.33	85243
2012-05-18	30.26	30.47	30.19	30.25	82267
2012-05-21	30.31	30.34	30.00	30.34	80097
2012-05-22	30.16	30.46	30.09	30.27	85723
2012-05-23	30.00	30.37	29.85	29.98	93537
2012-05-24	30.01	30.28	29.77	30.26	51675
2012-05-25	30.36	30.41	30.14	30.24	46791
2012-05-29	30.47	30.52	30.01	30.30	76912
2012-05-30	29.94	30.19	29.53	29.82	104196
2012-05-31	29.91	30.27	29.79	30.09	98718
2012-06-01	29.59	30.36	29.59	29.93	67009
2012-06-04	29.99	30.21	29.91	30.13	55242
2012-06-05	29.97	30.19	29.84	30.07	119065
2012-06-06	30.19	30.52	30.04	30.51	77596
2012-06-07	30.79	30.98	30.62	30.83	132921
2012-06-08	30.73	31.09	30.53	30.96	77352
2012-06-11	31.17	31.19	30.73	30.74	88707
2012-06-12	30.95	30.95	30.49	30.80	106633
2012-06-13	30.75	31.27	30.59	30.95	128304
2012-06-14	30.83	31.33	30.83	31.23	97651
2012-06-15	31.15	31.80	31.07	31.47	250195
2012-06-18	31.38	31.71	31.34	31.46	83181
2012-06-19	31.58	31.88	31.45	31.72	129135
2012-06-20	31.63	31.67	31.07	31.08	81417
2012-06-21	30.97	31.21	30.71	30.73	75321
2012-06-22	30.93	31.17	30.80	31.08	151287
2012-06-25	30.77	30.99	30.77	30.83	42586
2012-06-26	30.76	31.11	30.67	30.90	62896
2012-06-27	30.90	31.43	30.73	31.35	58797
2012-06-28	31.09	31.33	30.85	31.29	70225
2012-06-29	31.77	31.77	30.96	31.53	77871
2012-07-02	31.56	32.00	31.54	31.96	81954
2012-07-03	32.00	32.29	31.84	32.03	85446
2012-07-05	32.00	32.04	31.79	31.87	30537
2012-07-06	31.59	31.95	31.59	31.81	34503
2012-07-09	31.65	31.88	31.65	31.85	24939
2012-07-10	32.12	32.12	31.74	31.93	67543
2012-07-11	32.00	32.17	31.89	32.09	54472
2012-07-12	31.97	32.31	31.86	32.27	51543
2012-07-13	32.30	32.65	32.16	32.42	106051
2012-07-16	32.37	32.46	32.24	32.35	39250
2012-07-17	32.52	32.67	32.15	32.61	128970
2012-07-18	32.49	32.59	32.11	32.38	96468
2012-07-19	32.43	32.55	32.16	32.27	88219
2012-07-20	32.02	32.66	32.02	32.39	58657
2012-07-23	32.05	32.55	32.05	32.15	43512
2012-07-24	32.21	32.21	31.79	31.87	80965
2012-07-25	32.13	32.25	31.67	31.82	40603
2012-07-26	32.13	32.44	31.96	32.10	32788
2012-07-27	32.10	32.66	32.10	32.54	60249
2012-07-30	32.45	32.67	32.38	32.42	115854
2012-07-31	32.45	32.50	31.96	31.96	82429
2012-08-01	32.09	32.49	31.37	31.37	125851
2012-08-02	31.34	31.73	31.19	31.57	67245
2012-08-03	31.78	32.45	31.73	32.32	85195
2012-08-06	32.32	32.49	32.07	32.28	69085
2012-08-07	32.56	32.60	31.81	32.30	81216
2012-08-08	32.95	33.29	32.67	33.23	93664
2012-08-09	33.26	33.26	32.97	33.08	78871
2012-08-10	33.11	33.21	32.82	32.91	68958
2012-08-13	32.95	33.02	32.71	33.00	40818
2012-08-14	33.24	33.24	32.77	33.01	81006
2012-08-15	33.06	33.43	32.98	33.43	119824
2012-08-16	33.33	33.58	33.10	33.57	113952
2012-08-17	33.40	34.03	33.35	33.88	84174
2012-08-20	33.88	34.05	33.77	33.98	52182
2012-08-21	33.93	34.33	33.73	33.75	75927
2012-08-22	33.76	33.76	33.33	33.51	27229
2012-08-23	33.57	33.63	33.34	33.49	49933
2012-08-24	33.33	33.74	33.33	33.42	36369
2012-08-27	33.48	33.72	33.41	33.47	29853
2012-08-28	33.39	33.62	33.05	33.41	80091
2012-08-29	33.23	33.97	33.00	33.51	56121
2012-08-30	33.37	33.37	33.02	33.07	30273
2012-08-31	33.33	33.33	32.91	32.96	55374
2012-09-04	33.10	33.67	32.93	33.67	67183
2012-09-05	33.67	33.67	33.32	33.57	79971
2012-09-06	33.67	34.23	33.49	34.17	108742
2012-09-07	34.34	34.39	33.98	34.19	72550
2012-09-10	34.17	34.27	33.91	34.02	43642
2012-09-11	34.00	34.44	34.00	34.15	51090
2012-09-12	34.00	34.37	33.86	34.35	68976
2012-09-13	34.40	34.80	34.37	34.79	84126
2012-09-14	34.80	35.21	34.61	35.15	103597
2012-09-17	35.25	36.02	35.14	36.01	82905
2012-09-18	36.07	36.12	35.49	35.62	80181
2012-09-19	35.56	35.57	35.05	35.09	66609
2012-09-20	35.01	35.33	34.93	35.05	35472
2012-09-21	35.13	35.46	35.00	35.28	130318
2012-09-24	35.31	36.30	35.20	36.21	88759
2012-09-25	36.28	37.37	36.09	36.12	143598
2012-09-26	36.25	36.42	35.88	36.14	95334
2012-09-27	36.13	36.13	35.51	35.63	92515
2012-09-28	35.45	35.59	35.25	35.33	137062
2012-10-01	35.52	35.63	34.67	35.30	111208
2012-10-02	35.44	35.49	34.97	35.25	129102
2012-10-03	35.35	35.45	35.01	35.26	32947
2012-10-04	35.33	35.64	35.26	35.33	75778
2012-10-05	35.37	35.47	35.14	35.16	88767
2012-10-08	35.02	35.09	34.86	35.00	72672
2012-10-09	35.01	35.11	34.67	35.06	62496
2012-10-10	35.05	35.19	34.94	35.17	54292
2012-10-11	35.45	35.45	35.17	35.27	36309
2012-10-12	35.39	35.39	35.07	35.25	50605
2012-10-15	35.26	35.53	34.87	35.52	43621
2012-10-16	35.59	35.91	35.41	35.71	62062
2012-10-17	35.69	35.98	35.69	35.94	35127
2012-10-18	35.97	35.97	35.65	35.69	60606
2012-10-19	35.44	35.63	34.94	35.06	76311
2012-10-22	35.03	35.27	34.75	35.03	32863
2012-10-23	34.94	35.14	34.67	35.01	57529
2012-10-24	34.99	35.19	34.68	34.89	66562
2012-10-25	35.11	35.35	34.81	35.35	30609
2012-10-26	35.40	35.40	34.94	35.26	32235
2012-10-31	35.05	35.17	34.68	35.09	87513
2012-11-01	35.21	35.27	34.73	34.75	66567
2012-11-02	34.93	34.93	34.18	34.23	78676
2012-11-05	34.33	34.55	34.00	34.29	53055
2012-11-06	34.51	35.22	34.33	34.94	81703
2012-11-07	34.61	34.71	33.40	33.50	100668
2012-11-08	33.57	33.84	33.18	33.20	85617
2012-11-09	33.18	33.50	33.00	33.12	66250
2012-11-12	33.31	33.31	32.69	32.81	47487
2012-11-13	32.69	33.17	31.87	32.85	93178
2012-11-14	32.95	32.95	32.36	32.47	88770
2012-11-15	32.58	32.59	31.81	32.08	60643
2012-11-16	31.93	32.50	31.49	32.39	113911
2012-11-19	32.69	33.01	32.40	32.79	83355
2012-11-20	32.75	32.79	32.40	32.79	59589
2012-11-21	32.47	32.74	32.41	32.73	25546
2012-11-23	32.85	32.85	32.53	32.55	34507
2012-11-26	32.59	33.32	32.59	33.17	58231
2012-11-27	33.20	33.76	33.17	33.19	73918
2012-11-28	32.77	33.23	32.73	33.18	64491
2012-11-29	33.42	33.54	32.92	33.49	68719
2012-11-30	33.49	33.80	33.27	33.70	114882
2012-12-03	33.93	34.00	33.31	33.71	64284
2012-12-04	33.63	34.07	33.60	33.71	72463
2012-12-05	33.81	34.49	33.53	33.77	60088
2012-12-06	33.71	33.96	33.36	33.81	34287
2012-12-07	33.87	33.87	33.59	33.75	35724
2012-12-10	33.89	33.89	33.43	33.80	53577
2012-12-11	33.80	34.47	33.44	34.34	89200
2012-12-12	34.49	34.63	34.16	34.16	64837
2012-12-13	34.10	34.35	33.66	33.73	49561
2012-12-14	33.61	33.87	33.61	33.77	55612
2012-12-17	33.97	35.05	33.86	35.04	95398
2012-12-18	35.00	35.33	34.83	35.29	97311
2012-12-19	35.20	35.33	34.65	34.80	70645
2012-12-20	34.91	35.09	34.59	34.89	93486
2012-12-21	34.83	34.83	33.71	34.25	288306
2012-12-24	34.24	34.24	33.34	34.15	59646
2012-12-26	34.24	34.35	33.84	34.01	72934
2012-12-27	34.13	34.13	33.42	33.79	48034
2012-12-28	33.67	33.95	33.46	33.47	48219
2012-12-31	33.59	33.97	32.67	33.97	82498
2013-01-02	34.68	35.33	34.33	35.13	145437
2013-01-03	35.06	35.07	34.48	34.61	54675
2013-01-04	34.81	34.99	34.28	34.71	46107
2013-01-07	34.49	34.60	34.21	34.25	31134
2013-01-08	34.33	34.51	33.93	34.51	52503
2013-01-09	34.65	34.65	34.15	34.43	39529
2013-01-10	34.50	34.50	34.11	34.41	29890
2013-01-11	34.50	34.75	34.24	34.62	61678
2013-01-14	34.66	34.71	34.43	34.57	27660
2013-01-15	34.35	34.72	34.13	34.53	55416
2013-01-16	34.38	34.61	34.16	34.35	44818
2013-01-17	34.33	34.60	34.33	34.51	27177
2013-01-18	34.60	34.60	34.33	34.49	51421
2013-01-22	34.47	35.00	34.47	34.97	45313
2013-01-23	34.85	35.00	34.71	34.82	29400
2013-01-24	34.79	34.97	34.47	34.85	50817
2013-01-25	35.05	35.05	34.47	34.79	53274
2013-01-28	34.76	35.00	34.59	35.00	39856
2013-01-29	34.91	35.15	34.87	35.12	79869
2013-01-30	34.99	35.13	34.79	34.83	50730
2013-01-31	34.83	35.33	34.64	34.93	287730
2013-02-01	34.98	35.39	34.73	35.27	89206
2013-02-04	35.09	35.14	34.60	34.73	48748
2013-02-05	34.88	35.21	34.71	34.99	47467
2013-02-06	34.78	35.31	34.71	35.25	25594
2013-02-07	35.17	35.28	34.97	35.07	39579
2013-02-08	35.21	35.32	34.93	35.17	36157
2013-02-11	35.25	35.26	34.92	35.23	19312
2013-02-12	35.33	35.79	35.25	35.58	49899
2013-02-13	35.63	35.92	35.34	35.56	49230
2013-02-14	35.58	35.77	35.44	35.47	24204
2013-02-15	35.79	35.88	35.43	35.53	67017
2013-02-19	35.70	35.95	35.70	35.84	65352
2013-02-20	35.77	36.09	35.52	35.57	66745
2013-02-21	35.65	35.87	35.60	35.75	56356
2013-02-22	35.99	36.33	35.89	36.27	60952
2013-02-25	36.24	36.49	35.33	35.53	66886
2013-02-26	35.67	36.32	35.67	35.91	67564
2013-02-27	35.69	35.83	35.50	35.69	53223
2013-02-28	35.73	36.04	35.70	35.79	75853
2013-03-01	35.44	36.00	35.42	35.86	80127
2013-03-04	35.81	36.33	35.59	36.31	90001
2013-03-05	36.58	36.65	36.26	36.60	76507
2013-03-06	36.61	36.67	36.18	36.48	59829
2013-03-07	36.37	36.69	36.12	36.43	59824
2013-03-08	36.77	36.83	36.51	36.73	59233
2013-03-11	36.55	36.62	36.19	36.27	29364
2013-03-12	36.31	36.52	36.11	36.20	46822
2013-03-13	36.15	36.89	36.15	36.60	41905
2013-03-14	36.55	36.94	36.43	36.88	70032
2013-03-15	36.89	37.25	36.67	37.01	259356
2013-03-18	36.45	37.02	36.30	36.54	71304
2013-03-19	36.59	36.96	36.17	36.72	66489
2013-03-20	36.86	36.97	36.62	36.87	34345
2013-03-21	36.60	36.81	36.44	36.70	42453
2013-03-22	36.78	36.89	36.47	36.58	36112
2013-03-25	36.29	36.81	36.29	36.53	48534
2013-03-26	36.60	37.06	36.51	36.94	40071
2013-03-27	36.68	37.04	36.68	36.89	32508
2013-03-28	36.99	37.17	36.83	36.96	89907
2013-04-01	36.81	37.09	36.53	36.69	75306
2013-04-02	36.91	37.00	36.53	36.67	65808
2013-04-03	36.79	36.81	36.35	36.42	41829
2013-04-04	36.41	36.93	36.51	36.81	54451
2013-04-05	36.33	37.00	36.33	36.90	45492
2013-04-08	37.00	37.00	36.74	36.96	35893
2013-04-09	36.91	36.99	36.52	36.58	56959
2013-04-10	36.79	37.51	36.37	37.30	70125
2013-04-11	37.43	37.43	37.03	37.21	36337
2013-04-12	37.17	37.41	36.67	37.15	29037
2013-04-15	36.87	37.08	35.91	35.99	92977
2013-04-16	36.19	36.58	35.96	36.43	67119
2013-04-17	36.18	36.58	35.57	35.89	61144
2013-04-18	35.97	36.21	35.61	35.83	38284
2013-04-19	35.77	36.56	35.77	36.55	42258
2013-04-22	36.47	36.48	36.00	36.42	24604
2013-04-23	36.67	37.00	36.35	36.99	50023
2013-04-24	36.99	37.42	36.82	37.36	78223
2013-04-25	37.49	37.99	37.08	37.27	28704
2013-04-26	37.24	37.42	36.84	36.89	56946
2013-04-29	37.09	37.31	36.85	37.07	35088
2013-04-30	37.00	37.23	36.76	37.23	64119
2013-05-01	37.03	37.56	35.84	35.85	152091
2013-05-02	36.09	36.43	35.97	36.26	42396
2013-05-03	36.68	37.20	36.00	36.99	73393
2013-05-06	37.10	37.10	36.54	37.07	41047
2013-05-07	37.04	37.65	36.60	37.63	76966
2013-05-08	37.51	37.59	36.89	37.19	46489
2013-05-09	37.03	37.03	36.21	36.44	62434
2013-05-10	36.61	36.69	36.30	36.68	28285
2013-05-13	36.55	36.83	36.31	36.58	22443
2013-05-14	36.52	37.19	36.47	37.15	69555
2013-05-15	36.95	37.81	36.95	37.47	49588
2013-05-16	37.22	37.93	37.22	37.53	40159
2013-05-17	37.67	37.89	37.41	37.82	43095
2013-05-20	37.64	38.00	37.57	37.82	32698
2013-05-21	37.74	37.74	37.33	37.68	45120
2013-05-22	37.61	38.13	36.99	37.12	60553
2013-05-23	36.90	37.19	36.67	37.03	37578
2013-05-24	36.94	37.29	36.71	37.13	31177
2013-05-28	37.57	38.63	36.76	37.01	92758
2013-05-29	36.76	37.99	35.62	35.70	118288
2013-05-30	36.06	36.60	35.61	35.80	50472
2013-05-31	35.60	36.25	35.47	35.58	50547
2013-06-03	35.60	36.73	35.40	36.67	135670
2013-06-04	36.70	36.82	35.63	36.06	79189
2013-06-05	36.11	36.42	35.75	35.77	28467
2013-06-06	35.74	36.20	35.35	35.87	59815
2013-06-07	36.11	36.19	35.47	35.88	50374
2013-06-10	35.99	36.22	35.72	36.19	28171
2013-06-11	35.77	36.32	35.67	35.69	25749
2013-06-12	36.02	36.41	35.64	35.65	62827
2013-06-13	35.75	36.56	35.68	36.43	56404
2013-06-14	36.27	36.58	36.15	36.33	43260
2013-06-17	36.72	36.76	36.31	36.65	45513
2013-06-18	36.67	37.28	36.57	37.08	56524
2013-06-19	37.01	36.96	36.00	36.01	29962
2013-06-20	35.91	36.00	34.78	34.89	71391
2013-06-21	35.04	35.69	34.75	35.59	177199
2013-06-24	35.39	36.05	35.08	35.51	47254
2013-06-25	35.81	36.41	35.79	36.35	84430
2013-06-26	36.53	36.62	36.20	36.32	38835
2013-06-27	36.63	36.67	36.25	36.62	49930
2013-06-28	36.31	36.67	36.17	36.51	212868
2013-07-01	36.48	36.48	36.02	36.22	44266
2013-07-02	36.29	36.81	36.01	36.47	71985
2013-07-03	36.32	36.79	36.17	36.72	20466
2013-07-05	37.33	37.33	36.31	36.77	45415
2013-07-08	36.76	37.52	36.57	37.28	69688
2013-07-09	37.41	37.97	37.16	37.93	66789
2013-07-10	37.83	38.25	37.74	38.14	42585
2013-07-11	38.59	39.09	38.21	39.01	52582
2013-07-12	38.85	39.43	38.63	39.19	45612
2013-07-15	39.33	40.11	39.17	39.91	84802
2013-07-16	39.81	40.07	39.43	39.55	84933
2013-07-17	39.87	40.34	39.43	39.74	57487
2013-07-18	39.93	40.46	39.30	40.20	63838
2013-07-19	40.08	40.33	40.08	40.20	55362
2013-07-22	40.07	40.39	39.90	40.05	36141
2013-07-23	40.09	40.09	39.70	39.85	58456
2013-07-24	40.03	40.03	39.09	39.39	51288
2013-07-25	39.23	40.26	39.23	39.87	75376
2013-07-26	39.48	39.80	39.37	39.54	63892
2013-07-29	39.39	39.88	39.33	39.41	32205
2013-07-30	39.66	39.73	39.24	39.57	33042
2013-07-31	39.62	39.72	39.13	39.14	59838
2013-08-01	39.53	39.58	39.16	39.51	46720
2013-08-02	39.22	39.46	39.15	39.33	16555
2013-08-05	39.10	39.29	39.01	39.13	20172
2013-08-06	39.11	39.48	38.69	38.71	50794
2013-08-07	38.67	39.22	38.67	39.16	40243
2013-08-08	39.29	39.69	38.77	39.68	22774
2013-08-09	39.45	39.73	38.84	39.00	41491
2013-08-12	38.74	38.95	38.67	38.88	15330
2013-08-13	39.03	39.11	38.62	38.94	37704
2013-08-14	38.92	38.92	38.51	38.73	49864
2013-08-15	38.67	38.87	37.55	37.76	67752
2013-08-16	37.57	37.81	36.85	37.09	59757
2013-08-19	36.85	37.13	36.68	36.75	58227
2013-08-20	36.84	37.40	36.70	37.17	53178
2013-08-21	36.93	36.93	36.40	36.54	33049
2013-08-22	36.63	37.96	36.44	36.90	31624
2013-08-23	36.89	37.14	36.57	36.89	11917
2013-08-26	36.92	37.06	36.56	36.70	45220
2013-08-27	36.34	36.86	35.79	35.85	100141
2013-08-28	36.50	36.50	35.38	35.53	204489
2013-08-29	35.53	35.81	35.35	35.43	51025
2013-08-30	35.33	35.50	34.63	34.74	67767
2013-09-03	35.17	35.17	34.12	34.36	43279
2013-09-04	34.44	34.33	33.95	34.19	39820
2013-09-05	34.18	34.36	33.39	33.57	50944
2013-09-06	33.86	34.01	33.47	33.74	32971
2013-09-09	33.93	34.21	33.77	34.15	37054
2013-09-10	34.35	34.65	33.81	34.65	63259
2013-09-11	34.67	35.09	34.27	34.55	63084
2013-09-12	34.63	34.69	34.16	34.32	48760
2013-09-13	34.55	34.96	34.21	34.69	32307
2013-09-16	35.25	35.25	34.53	34.91	74065
2013-09-17	35.02	35.76	35.02	35.64	72642
2013-09-18	35.54	36.51	35.03	36.24	61929
2013-09-19	36.24	36.30	35.85	36.25	33117
2013-09-20	36.27	36.30	35.85	36.15	175561
2013-09-23	35.93	36.86	35.93	36.65	37654
2013-09-24	36.89	37.56	36.72	37.15	139014
2013-09-25	37.25	37.58	37.00	37.14	433549
2013-09-26	37.11	37.39	36.63	36.73	99712
2013-09-27	36.42	36.93	36.42	36.58	60136
2013-09-30	36.27	36.66	36.24	36.37	92688
2013-10-01	36.25	36.74	36.19	36.49	54448
2013-10-02	36.23	36.60	35.95	36.02	55800
2013-10-03	35.87	35.87	35.19	35.31	78273
2013-10-04	35.23	35.51	35.12	35.26	32262
2013-10-07	34.99	35.41	34.98	35.07	45000
2013-10-08	35.13	35.81	35.13	35.29	95542
2013-10-09	35.31	35.81	35.01	35.23	78609
2013-10-10	35.59	36.00	35.18	35.97	38427
2013-10-11	35.99	36.45	35.89	36.45	47809
2013-10-14	36.19	36.50	35.84	36.29	37162
2013-10-15	36.11	36.46	35.56	35.91	58095
2013-10-16	36.07	36.60	35.89	36.13	34749
2013-10-17	36.04	36.82	36.04	36.72	33163
2013-10-18	37.10	37.25	36.59	37.22	153781
2013-10-21	37.28	37.43	37.08	37.29	53314
2013-10-22	37.39	38.12	37.39	37.88	69451
2013-10-23	37.72	38.51	37.67	37.79	74101
2013-10-24	37.83	37.88	37.55	37.77	28129
2013-10-25	37.91	38.21	37.51	38.15	55111
2013-10-28	38.17	38.46	37.91	38.29	36079
2013-10-29	38.43	38.53	37.67	38.11	53938
2013-10-30	38.14	38.36	37.63	37.71	31587
2013-10-31	37.81	37.94	37.12	37.54	77494
2013-11-01	37.42	37.69	36.91	37.23	110232
2013-11-04	37.47	37.64	37.03	37.34	65721
2013-11-05	37.27	38.00	37.18	37.23	30360
2013-11-06	37.51	37.71	37.25	37.37	17307
2013-11-07	37.26	37.40	36.58	36.94	45684
2013-11-08	36.94	37.44	36.37	37.37	68502
2013-11-11	37.41	37.54	36.71	37.05	114766
2013-11-12	36.99	37.55	36.49	36.73	36493
2013-11-13	36.39	37.09	35.97	37.08	74599
2013-11-14	37.17	37.25	36.80	37.13	18829
2013-11-15	37.07	37.54	36.73	37.33	75618
2013-11-18	37.23	37.54	36.88	37.09	34533
2013-11-19	37.23	37.67	36.97	37.17	57063
2013-11-20	37.42	37.70	36.71	36.91	51586
2013-11-21	36.97	37.65	36.97	37.57	50266
2013-11-22	37.61	37.91	37.07	37.69	57747
2013-11-25	37.70	37.91	37.37	37.69	29097
2013-11-26	37.40	37.51	36.93	37.18	59650
2013-11-27	37.06	37.42	36.93	37.27	54409
2013-11-29	37.53	37.64	37.05	37.30	24207
2013-12-02	37.40	37.40	36.52	36.71	56670
2013-12-03	36.49	37.10	36.49	36.92	89431
2013-12-04	36.71	36.97	36.41	36.69	41656
2013-12-05	36.67	36.87	36.35	36.61	22257
2013-12-06	37.04	37.33	36.64	37.27	27811
2013-12-09	37.19	37.26	36.67	36.95	43216
2013-12-10	36.92	37.05	36.03	36.04	92470
2013-12-11	36.21	36.21	35.49	35.63	84750
2013-12-12	35.69	36.73	35.69	36.32	84190
2013-12-13	36.49	36.95	35.96	36.71	75607
2013-12-16	37.02	37.85	36.99	37.60	93739
2013-12-17	37.73	37.73	37.21	37.31	96597
2013-12-18	37.25	37.73	36.73	37.49	120133
2013-12-19	37.51	37.51	36.80	37.01	52456
2013-12-20	37.06	38.27	36.80	38.05	295515
2013-12-23	38.33	38.45	37.66	37.98	62413
2013-12-24	38.10	38.45	37.96	38.09	25470
2013-12-26	38.37	38.56	37.97	38.18	53337
2013-12-27	38.33	38.57	38.03	38.48	68565
2013-12-30	38.48	38.61	38.21	38.41	39838
2013-12-31	38.53	38.94	38.25	38.48	93637
2014-01-02	38.53	38.53	37.77	37.91	82947
2014-01-03	37.94	38.29	37.41	37.92	87187
2014-01-06	38.17	38.30	37.54	37.69	87468
2014-01-07	37.93	38.41	37.71	37.82	109170
2014-01-08	37.81	37.89	37.23	37.49	78657
2014-01-09	37.70	37.70	37.15	37.42	84186
2014-01-10	37.53	38.01	37.29	37.50	107922
2014-01-13	37.47	37.49	36.82	37.19	89431
2014-01-14	37.26	37.59	37.03	37.51	65439
2014-01-15	37.73	37.79	37.39	37.49	71238
2014-01-16	37.53	37.60	37.05	37.59	57643
2014-01-17	37.59	37.75	37.13	37.39	71994
2014-01-21	37.75	38.07	37.48	37.98	124546
2014-01-22	38.13	38.32	37.87	37.97	94578
2014-01-23	37.91	38.39	37.77	38.17	95350
2014-01-24	38.05	38.34	37.59	38.04	115260
2014-01-27	38.03	38.29	37.77	37.81	156375
2014-01-28	37.97	37.97	37.45	37.66	103198
2014-01-29	37.40	37.87	37.34	37.39	121321
2014-01-30	37.63	38.77	37.57	38.43	91219
2014-01-31	37.77	38.65	37.77	37.96	113079
2014-02-03	37.97	38.33	37.12	37.56	207280
2014-02-04	37.81	37.81	37.08	37.09	96514
2014-02-05	37.01	37.08	36.65	36.82	151092
2014-02-06	36.96	37.21	36.56	36.83	86511
2014-02-07	36.87	37.30	36.60	36.97	140842
2014-02-10	37.08	37.33	35.66	36.81	127952
2014-02-11	36.93	37.90	36.88	37.78	155116
2014-02-12	37.88	37.88	37.41	37.56	54425
2014-02-13	37.41	38.34	37.30	38.19	41454
2014-02-14	38.27	38.81	37.88	38.73	155372
2014-02-18	38.71	39.30	38.70	38.94	98161
2014-02-19	38.77	39.25	38.07	38.20	62028
2014-02-20	38.36	38.88	38.12	38.68	78433
2014-02-21	38.94	39.11	38.42	38.75	94479
2014-02-24	38.85	39.36	38.30	38.65	73929
2014-02-25	38.85	39.18	38.62	38.88	79785
2014-02-26	38.68	38.75	38.18	38.46	49060
2014-02-27	38.25	38.42	38.00	38.26	51009
2014-02-28	38.43	38.93	38.29	38.58	90638
2014-03-03	38.42	38.59	38.08	38.44	44620
2014-03-04	38.99	39.77	38.53	39.63	185529
2014-03-05	39.42	39.42	38.73	39.01	61269
2014-03-06	38.95	38.95	38.14	38.46	60414
2014-03-07	38.55	38.56	38.11	38.56	43489
2014-03-10	38.35	38.65	38.19	38.56	39807
2014-03-11	38.53	38.70	38.01	38.39	153830
2014-03-12	38.33	39.38	38.09	39.34	88112
2014-03-13	39.43	39.98	39.23	39.81	148913
2014-03-14	39.51	40.20	39.51	39.84	145773
2014-03-17	40.25	40.71	39.86	40.06	239573
2014-03-18	40.20	40.20	39.77	39.98	172270
2014-03-19	39.85	39.85	38.50	38.67	128404
2014-03-20	38.68	38.69	38.02	38.23	108634
2014-03-21	38.49	39.57	38.49	38.82	288572
2014-03-24	38.76	39.09	38.51	38.98	78036
2014-03-25	39.23	39.60	39.00	39.38	70472
2014-03-26	39.69	39.74	38.63	38.63	84483
2014-03-27	38.73	39.09	38.59	38.87	48800
2014-03-28	38.74	39.08	38.46	38.66	52334
2014-03-31	38.98	39.67	38.75	39.23	113824
2014-04-01	39.27	39.36	38.84	39.17	79234
2014-04-02	39.14	39.33	38.81	39.01	46225
2014-04-03	39.17	39.18	38.76	38.86	79938
2014-04-04	39.11	39.44	38.63	38.85	108491
2014-04-07	38.80	39.31	38.60	38.75	56060
2014-04-08	38.91	39.42	38.57	39.27	104470
2014-04-09	39.41	39.50	38.65	39.09	63752
2014-04-10	39.07	39.17	38.14	38.40	85523
2014-04-11	38.17	38.78	38.05	38.08	80295
2014-04-14	38.32	38.74	38.01	38.23	70863
2014-04-15	38.26	38.77	37.81	38.72	91738
2014-04-16	38.91	39.09	38.37	38.88	40536
2014-04-17	38.66	38.98	38.41	38.66	100535
2014-04-21	38.77	39.07	38.48	38.73	54990
2014-04-22	38.66	39.17	38.41	38.89	77840
2014-04-23	38.74	39.27	38.74	39.05	112855
2014-04-24	39.14	39.30	38.83	39.16	56671
2014-04-25	38.96	39.47	38.96	39.14	100437
2014-04-28	39.16	39.43	38.76	39.22	59827
2014-04-29	39.43	39.68	38.20	38.23	119955
2014-04-30	38.22	38.70	38.20	38.25	109815
2014-05-01	38.20	38.48	37.83	38.19	179859
2014-05-02	38.11	38.26	37.12	37.25	80286
2014-05-05	37.33	37.69	37.16	37.37	56017
2014-05-06	37.20	37.86	36.97	37.02	101171
2014-05-07	36.96	37.50	36.88	37.44	73683
2014-05-08	37.52	37.68	36.87	37.08	65052
2014-05-09	37.08	37.37	36.88	37.14	61183
2014-05-12	37.28	37.97	37.21	37.48	107740
2014-05-13	37.49	37.90	36.96	37.13	118798
2014-05-14	37.19	37.62	36.77	36.85	88240
2014-05-15	36.78	37.02	36.52	36.72	74987
2014-05-16	36.61	37.12	36.52	37.06	81779
2014-05-19	37.08	37.23	36.81	36.94	52534
2014-05-20	36.80	37.18	36.31	36.60	124967
2014-05-21	36.77	36.91	36.30	36.47	71344
2014-05-22	36.57	37.10	36.57	36.93	68974
2014-05-23	36.78	37.38	36.65	37.27	64950
2014-05-27	37.62	38.05	37.32	38.04	91326
2014-05-28	37.70	38.00	37.37	37.56	70209
2014-05-29	37.69	37.73	37.45	37.65	59410
2014-05-30	37.81	37.81	37.37	37.54	57857
2014-06-02	37.52	37.55	37.10	37.21	39231
2014-06-03	37.20	37.53	37.02	37.21	55558
2014-06-04	37.00	37.16	36.80	36.95	47952
2014-06-05	36.87	38.00	36.87	37.97	76565
2014-06-06	38.05	38.44	37.38	38.16	73058
2014-06-09	38.05	38.13	37.80	38.04	48546
2014-06-10	37.98	38.23	37.71	38.08	65999
2014-06-11	38.01	38.30	37.51	37.58	90465
2014-06-12	37.62	37.95	37.23	37.75	61004
2014-06-13	37.93	38.17	37.57	37.94	80429
2014-06-16	38.10	38.38	37.77	37.96	61271
2014-06-17	37.87	38.26	37.66	38.10	63916
2014-06-18	38.10	38.67	38.05	38.63	54182
2014-06-19	38.67	38.98	38.63	38.93	45790
2014-06-20	39.01	39.01	38.65	38.94	160302
2014-06-23	38.88	38.99	38.60	38.97	64969
2014-06-24	38.89	39.29	38.71	38.89	74972
2014-06-25	38.71	39.11	38.70	39.09	50860
2014-06-26	39.09	39.13	38.80	38.95	33648
2014-06-27	38.65	39.50	38.65	39.42	269462
2014-06-30	39.27	39.60	39.05	39.51	53312
2014-07-01	39.56	40.00	39.19	39.87	108954
2014-07-02	39.70	39.88	39.11	39.25	56177
2014-07-03	39.33	39.43	38.91	39.16	30013
2014-07-07	39.19	39.40	38.89	38.92	65333
2014-07-08	38.82	39.57	38.82	39.35	83698
2014-07-09	39.44	39.44	38.87	39.15	30990
2014-07-10	38.69	39.16	38.67	38.92	62699
2014-07-11	38.78	38.96	38.48	38.60	45915
2014-07-14	38.93	38.93	38.45	38.49	47898
2014-07-15	38.41	38.60	38.10	38.41	78947
2014-07-16	38.58	38.58	38.00	38.32	40886
2014-07-17	38.23	38.28	37.74	37.98	110212
2014-07-18	37.81	38.93	37.73	38.88	97008
2014-07-21	38.59	38.91	38.51	38.81	70429
2014-07-22	38.90	39.05	38.67	38.87	60839
2014-07-23	38.81	39.02	38.33	38.95	85312
2014-07-24	38.75	39.10	38.68	39.02	77416
2014-07-25	38.74	38.99	38.34	38.54	110472
2014-07-28	38.45	39.06	38.45	38.94	44632
2014-07-29	38.91	39.18	38.58	38.78	61907
2014-07-30	39.02	39.02	38.14	38.37	37781
2014-07-31	38.04	38.29	37.52	37.62	147499
2014-08-01	37.75	38.16	37.64	38.02	69992
2014-08-04	38.27	38.47	37.39	38.37	118665
2014-08-05	38.08	38.68	37.99	38.51	117383
2014-08-06	38.44	38.78	37.70	38.05	83976
2014-08-07	38.01	38.34	37.75	38.27	74971
2014-08-08	38.16	38.98	37.90	38.87	53070
2014-08-11	38.99	39.32	38.71	38.84	53899
2014-08-12	38.69	39.11	38.69	38.97	62312
2014-08-13	39.13	39.21	38.87	39.03	44039
2014-08-14	39.18	39.35	38.98	39.24	40030
2014-08-15	39.70	39.75	39.02	39.37	75005
2014-08-18	39.70	39.99	39.46	39.92	65102
2014-08-19	39.85	40.50	39.85	40.41	49024
2014-08-20	40.23	40.37	40.00	40.20	38144
2014-08-21	40.11	40.60	39.84	40.50	47167
2014-08-22	40.58	40.85	40.31	40.47	42593
2014-08-25	40.58	40.71	40.19	40.28	35527
2014-08-26	40.22	40.44	39.89	40.10	78327
2014-08-27	39.99	40.23	39.86	40.20	45152
2014-08-28	39.88	40.49	39.88	40.18	42369
2014-08-29	40.10	40.26	39.95	40.23	64928
2014-09-02	40.51	40.65	39.81	40.16	45273
2014-09-03	40.15	40.46	39.99	40.04	37134
2014-09-04	40.01	40.26	39.68	39.87	32351
2014-09-05	39.66	40.35	39.66	40.34	29563
2014-09-08	40.38	40.38	39.88	40.10	34326
2014-09-09	40.03	40.04	39.56	39.64	67772
2014-09-10	39.88	39.88	39.22	39.74	106370
2014-09-11	39.64	40.48	39.64	40.34	56347
2014-09-12	40.45	40.45	39.26	39.34	72613
2014-09-15	39.68	39.80	39.04	39.20	66405
2014-09-16	39.04	39.77	39.04	39.60	52030
2014-09-17	39.54	39.67	39.07	39.20	37854
2014-09-18	39.25	39.33	38.80	38.88	50720
2014-09-19	38.93	39.20	38.71	38.88	114829
2014-09-22	38.60	38.87	38.55	38.60	51605
2014-09-23	38.55	38.69	38.05	38.06	98888
2014-09-24	38.24	38.24	37.67	37.96	66551
2014-09-25	37.80	38.05	37.51	37.51	68380
2014-09-26	37.48	37.79	37.33	37.67	57490
2014-09-29	37.47	37.78	37.39	37.74	52803
2014-09-30	37.59	38.00	37.25	37.26	128037
2014-10-01	37.40	37.87	37.25	37.51	86330
2014-10-02	37.50	38.04	37.50	37.80	60455
2014-10-03	38.16	38.27	37.69	38.18	50989
2014-10-06	38.15	38.46	38.00	38.02	39217
2014-10-07	37.90	38.71	37.90	38.31	77421
2014-10-08	38.36	39.35	38.36	39.31	73833
2014-10-09	39.14	39.29	38.18	38.24	61955
2014-10-10	37.98	39.23	37.98	38.77	68567
2014-10-13	38.95	40.00	38.95	39.78	84176
2014-10-14	39.96	41.19	39.71	40.64	119783
2014-10-15	40.36	40.85	39.77	40.63	93327
2014-10-16	40.21	41.03	40.18	40.54	75087
2014-10-17	41.12	41.59	40.37	40.47	53701
2014-10-20	40.25	41.19	40.25	41.05	67220
2014-10-21	41.09	41.38	40.57	41.13	58009
2014-10-22	41.30	41.67	41.08	41.17	43869
2014-10-23	41.43	41.86	41.18	41.42	69793
2014-10-24	41.55	41.79	41.33	41.64	57579
2014-10-27	41.50	41.85	40.93	41.75	49002
2014-10-28	41.69	42.95	41.69	42.92	91176
2014-10-29	42.80	43.63	42.58	42.97	109069
2014-10-30	42.95	44.19	42.95	44.13	74637
2014-10-31	44.95	44.95	43.91	44.47	113580
2014-11-03	44.47	44.77	44.26	44.61	65533
2014-11-04	44.37	44.88	44.26	44.36	72948
2014-11-05	44.57	45.38	44.37	45.17	61978
2014-11-06	45.17	45.17	44.10	44.85	58399
2014-11-07	44.63	45.22	44.46	45.10	61739
2014-11-10	44.99	45.95	44.90	45.93	72763
2014-11-11	46.04	46.51	45.71	46.31	81378
2014-11-12	46.19	46.19	45.14	45.46	65887
2014-11-13	45.48	45.74	45.19	45.34	4853
2014-11-14	44.91	44.96	44.06	44.11	66232
2014-11-17	43.79	44.54	43.74	44.35	67507
2014-11-18	44.60	44.84	44.42	44.51	59495
2014-11-19	44.35	44.69	43.78	44.01	62800
2014-11-20	43.83	44.17	43.82	44.11	61319
2014-11-21	44.71	44.71	44.01	44.22	42692
2014-11-24	44.19	44.46	44.12	44.28	37719
2014-11-25	44.50	44.50	43.95	44.15	57630
2014-11-26	43.96	44.59	43.87	44.22	38574
2014-11-28	44.28	44.81	44.00	44.01	38120
2014-12-01	44.00	44.58	43.51	43.88	67311
2014-12-02	44.04	44.86	43.78	44.72	69830
2014-12-03	44.64	45.12	44.54	44.69	48097
2014-12-04	44.53	45.29	44.27	44.64	56768
2014-12-05	44.50	44.95	44.29	44.79	58487
2014-12-08	44.62	45.53	44.56	44.85	55214
2014-12-09	44.56	46.35	44.30	46.25	78154
2014-12-10	46.25	46.38	45.04	45.45	98617
2014-12-11	45.51	46.48	45.35	45.68	86133
2014-12-12	45.05	45.87	44.67	44.72	111429
2014-12-15	45.15	45.50	43.99	44.43	79429
2014-12-16	44.43	44.96	44.07	44.21	140266
2014-12-17	44.26	44.96	44.00	44.76	188178
2014-12-18	45.23	45.23	44.19	44.55	179285
2014-12-19	44.44	44.77	44.10	44.21	296482
2014-12-22	44.10	44.44	44.01	44.32	92644
2014-12-23	44.53	45.04	44.00	44.68	143978
2014-12-24	44.81	46.00	44.81	45.90	43651
2014-12-26	45.91	47.00	45.91	46.85	43791
2014-12-29	47.00	48.00	46.84	47.95	81474
2014-12-30	47.92	47.92	46.51	46.56	46508
2014-12-31	46.81	46.94	45.58	45.61	41966
2015-01-02	45.40	46.31	45.34	45.75	72438
2015-01-05	45.49	45.74	44.67	44.99	61078
2015-01-06	45.24	45.73	44.46	44.61	104514
2015-01-07	44.89	45.50	44.11	45.26	70839
2015-01-08	45.63	46.00	45.52	45.86	63870
2015-01-09	45.75	46.03	44.83	44.98	40897
2015-01-12	44.77	45.40	44.30	44.72	50156
2015-01-13	44.52	45.86	44.52	45.13	85969
2015-01-14	44.77	46.00	44.75	45.80	41767
2015-01-15	45.98	45.98	45.05	45.44	71138
2015-01-16	45.26	46.36	45.05	46.18	169166
2015-01-20	46.25	46.67	45.96	46.45	71398
2015-01-21	46.18	46.84	46.18	46.55	101114
2015-01-22	46.85	47.20	46.46	47.19	55853
2015-01-23	47.31	47.86	46.90	47.54	68830
2015-01-26	47.67	47.67	46.51	47.47	57005
2015-01-27	46.84	47.80	46.84	47.18	93969
2015-01-28	47.15	47.74	46.11	46.33	84336
2015-01-29	46.51	47.84	46.20	47.76	86404
2015-01-30	47.31	47.97	45.79	45.90	106513
2015-02-02	46.06	46.55	45.47	46.38	62467
2015-02-03	46.63	47.17	46.34	47.02	111563
2015-02-04	46.74	47.23	46.14	46.33	83467
2015-02-05	46.40	47.69	46.34	47.40	104055
2015-02-06	47.53	47.53	44.75	45.11	103434
2015-02-09	44.87	45.35	44.13	44.25	75265
2015-02-10	44.61	44.93	44.12	44.77	78511
2015-02-11	44.54	44.54	43.37	43.69	50266
2015-02-12	43.85	44.00	43.24	43.52	85636
2015-02-13	43.41	43.41	42.35	43.01	78601
2015-02-17	43.08	43.43	42.50	42.75	63069
2015-02-18	42.68	44.00	42.56	43.90	76657
2015-02-19	43.90	43.90	43.17	43.40	34419
2015-02-20	43.52	43.57	42.73	43.41	53750
2015-02-23	43.20	43.72	43.20	43.59	52521
2015-02-24	43.75	44.40	43.45	44.13	70059
2015-02-25	43.95	43.95	42.75	43.13	50385
2015-02-26	43.30	43.41	42.84	43.23	43873
2015-02-27	43.05	43.53	42.94	43.09	81429
2015-03-02	43.00	43.00	42.09	42.44	63999
2015-03-03	42.45	43.12	42.26	42.90	78666
2015-03-04	42.82	42.82	42.21	42.28	42904
2015-03-05	42.28	42.69	42.02	42.33	78114
2015-03-06	41.96	41.96	40.66	40.81	87305
2015-03-09	41.01	41.85	41.01	41.64	61257
2015-03-10	41.39	42.11	41.12	41.52	62647
2015-03-11	41.72	42.03	41.43	41.86	103913
2015-03-12	42.21	43.51	42.10	43.40	89795
2015-03-13	43.45	43.45	42.20	42.52	101342
2015-03-16	42.91	43.63	42.73	43.00	86452
2015-03-17	42.99	43.45	42.27	42.49	89911
2015-03-18	42.33	43.72	42.21	43.43	79638
2015-03-19	43.23	43.64	42.84	43.02	83165
2015-03-20	43.27	43.85	43.03	43.76	189859
2015-03-23	43.76	44.25	43.68	44.21	84034
2015-03-24	44.05	44.27	43.40	43.76	73142
2015-03-25	43.90	44.18	42.97	43.06	82859
2015-03-26	42.96	43.39	42.76	42.91	55938
2015-03-27	42.80	43.56	42.80	43.45	68497
2015-03-30	43.54	44.51	43.34	44.00	74961
2015-03-31	43.68	44.43	43.68	44.32	87450
2015-04-01	44.20	44.68	43.92	44.64	80252
2015-04-02	44.67	44.99	44.55	44.61	107121
2015-04-06	44.44	45.33	44.44	44.83	55503
2015-04-07	44.87	44.87	43.79	43.83	105987
2015-04-08	43.73	44.02	43.25	43.76	81097
2015-04-09	43.62	43.94	42.74	43.03	60895
2015-04-10	43.37	43.82	42.87	43.49	66187
2015-04-13	43.61	43.70	43.01	43.07	85585
2015-04-14	43.20	43.74	43.07	43.25	58853
2015-04-15	43.53	43.70	43.06	43.06	69116
2015-04-16	42.93	43.44	42.47	42.86	39342
2015-04-17	42.52	43.08	42.34	42.47	71315
2015-04-20	42.69	43.90	42.69	43.52	75816
2015-04-21	43.63	43.99	42.82	43.02	42139
2015-04-22	43.14	43.32	42.52	43.22	39885
2015-04-23	43.21	43.61	43.08	43.40	26840
2015-04-24	43.51	44.08	43.38	43.85	44111
2015-04-27	44.03	44.05	42.76	43.13	63955
2015-04-28	43.22	43.88	42.84	43.88	68547
2015-04-29	43.49	43.49	42.96	43.07	42363
2015-04-30	42.75	42.78	41.29	41.48	105961
2015-05-01	41.46	41.76	40.99	41.43	60774
2015-05-04	41.57	42.40	41.36	41.45	64305
2015-05-05	41.22	41.73	39.90	40.26	106554
2015-05-06	40.22	40.53	39.80	40.49	78019
2015-05-07	40.24	40.80	40.09	40.31	65242
2015-05-08	40.89	40.89	39.30	39.52	75038
2015-05-11	39.66	40.45	39.39	39.64	65635
2015-05-12	39.24	39.50	38.78	39.26	65596
2015-05-13	39.36	39.77	38.76	38.85	50871
2015-05-14	38.88	39.49	38.85	39.40	61647
2015-05-15	39.42	39.87	39.21	39.65	54730
2015-05-18	39.42	40.35	39.38	39.86	66302
2015-05-19	39.75	40.17	39.28	39.99	93306
2015-05-20	39.95	40.44	39.71	40.13	73521
2015-05-21	40.23	40.29	39.49	39.71	57831
2015-05-22	39.75	39.75	39.11	39.30	38370
2015-05-26	39.30	39.32	38.44	38.81	85036
2015-05-27	39.00	39.35	38.65	39.22	56227
2015-05-28	38.96	39.13	38.51	39.06	56638
2015-05-29	39.01	39.83	38.32	38.73	56122
2015-06-01	39.07	39.07	38.43	38.60	46655
2015-06-02	38.23	38.31	37.80	38.07	99669
2015-06-03	38.06	38.51	37.40	37.63	68027
2015-06-04	37.56	37.79	37.15	37.32	57725
2015-06-05	37.15	37.32	36.46	37.24	89658
2015-06-08	37.21	37.48	36.97	37.25	70953
2015-06-09	37.13	37.45	37.06	37.20	70353
2015-06-10	37.50	38.09	37.43	37.64	85712
2015-06-11	37.69	38.21	37.69	38.16	70074
2015-06-12	38.16	38.19	37.81	37.93	58341
2015-06-15	37.99	38.08	37.19	37.59	113154
2015-06-16	37.50	38.69	37.50	38.63	135631
2015-06-17	38.85	39.10	38.67	38.90	83403
2015-06-18	38.98	40.25	38.98	40.16	115636
2015-06-19	40.25	40.37	39.89	39.97	211865
2015-06-22	40.11	40.16	39.52	39.68	59225
2015-06-23	39.72	39.72	38.87	39.36	62165
2015-06-24	39.36	39.44	38.98	39.24	83960
2015-06-25	39.50	39.50	38.22	39.14	53584
2015-06-26	39.15	39.52	38.90	39.35	281265
2015-06-29	39.20	39.98	39.08	39.18	76485
2015-06-30	39.28	39.28	38.62	38.73	90204
2015-07-01	38.91	39.01	38.57	38.88	68177
2015-07-02	39.09	39.70	39.04	39.38	50717
2015-07-06	39.29	39.76	39.15	39.61	66066
2015-07-07	39.47	40.65	39.47	40.43	95294
2015-07-08	40.21	40.66	39.93	40.08	77421
2015-07-09	40.46	40.52	39.53	39.70	71908
2015-07-10	39.96	40.39	39.69	40.24	60139
2015-07-13	40.25	40.51	39.90	40.38	56087
2015-07-14	40.34	40.43	39.87	40.06	82649
2015-07-15	39.94	40.15	39.55	40.08	26023
2015-07-16	40.20	40.73	40.20	40.64	40707
2015-07-17	40.79	40.79	40.07	40.26	47364
2015-07-20	40.20	40.20	39.36	39.45	51644
2015-07-21	39.44	39.63	38.78	39.30	62052
2015-07-22	39.26	39.73	39.24	39.34	20661
2015-07-23	39.21	39.38	38.60	38.77	46232
2015-07-24	38.71	38.99	38.56	38.59	80322
2015-07-27	38.44	39.48	38.44	39.26	51917
2015-07-28	39.27	39.46	38.80	39.37	67705
2015-07-29	39.29	39.51	39.12	39.24	53244
2015-07-30	39.07	39.80	39.07	39.30	56326
2015-07-31	39.47	40.07	39.32	39.68	61261
2015-08-03	39.70	40.19	39.38	39.70	48099
2015-08-04	39.73	39.73	38.83	38.95	54593
2015-08-05	39.03	39.60	39.01	39.49	57569
2015-08-06	39.63	39.79	39.01	39.68	33797
2015-08-07	38.95	39.99	38.84	39.61	48079
2015-08-10	39.72	39.88	38.97	39.16	82055
2015-08-11	38.91	39.70	38.76	39.51	69012
2015-08-12	39.27	40.11	39.26	39.99	26044
2015-08-13	39.75	40.12	39.61	39.62	33200
2015-08-14	39.42	40.23	39.34	40.14	41845
2015-08-17	40.01	40.52	39.94	40.33	45074
2015-08-18	40.11	40.27	39.73	39.81	51764
2015-08-19	39.50	39.90	39.39	39.56	38394
2015-08-20	39.20	39.66	38.92	38.94	70518
2015-08-21	38.28	39.55	38.23	39.24	113975
2015-08-24	38.82	39.46	37.80	38.03	148184
2015-08-25	39.03	39.03	36.90	37.00	151504
2015-08-26	37.63	38.32	36.75	37.82	113038
2015-08-27	37.97	38.55	37.67	38.54	115813
2015-08-28	38.00	38.67	37.87	38.60	118449
2015-08-31	38.46	38.74	37.99	38.46	84790
2015-09-01	37.91	38.23	37.73	38.04	133437
2015-09-02	38.42	38.72	38.00	38.37	118930
2015-09-03	38.45	38.73	38.32	38.56	81996
2015-09-04	38.08	38.48	38.00	38.10	67576
2015-09-08	38.57	39.22	37.93	39.08	72327
2015-09-09	39.33	39.33	38.10	38.19	79728
2015-09-10	38.37	39.06	38.13	38.79	72451
2015-09-11	38.53	39.55	38.30	39.38	100972
2015-09-14	39.50	39.99	39.40	39.87	63611
2015-09-15	40.13	40.44	39.35	39.56	59597
2015-09-16	39.65	40.25	39.58	39.80	53024
2015-09-17	39.69	40.80	39.69	40.31	66130
2015-09-18	39.72	40.60	39.72	40.01	179307
2015-09-21	40.27	40.68	39.98	40.24	38422
2015-09-22	39.83	40.35	39.52	39.71	74453
2015-09-23	39.90	40.18	39.50	40.16	122914
2015-09-24	39.91	41.40	39.72	41.16	76635
2015-09-25	41.44	41.97	41.02	41.25	111626
2015-09-28	41.11	41.79	40.99	41.61	79241
2015-09-29	41.71	41.74	40.91	41.07	74848
2015-09-30	41.16	41.49	40.70	41.19	152357
2015-10-01	41.10	41.26	39.67	40.20	104454
2015-10-02	40.13	40.41	39.29	40.29	87329
2015-10-05	40.41	41.17	40.22	41.09	76561
2015-10-06	41.08	41.08	40.19	40.30	83480
2015-10-07	40.33	40.54	40.22	40.47	55155
2015-10-08	40.52	41.45	40.31	41.38	77233
2015-10-09	41.45	41.46	40.77	41.32	72718
2015-10-12	41.45	42.05	41.05	41.92	52394
2015-10-13	41.80	42.04	40.42	41.84	88442
2015-10-14	41.79	42.44	41.64	41.69	60232
2015-10-15	41.64	42.50	39.18	42.46	65456
2015-10-16	42.63	42.76	42.07	42.39	50825
2015-10-19	42.24	42.39	41.61	42.15	40771
2015-10-20	42.02	42.64	41.94	42.46	49606
2015-10-21	42.57	42.63	41.84	41.85	34346
2015-10-22	42.01	42.86	41.47	42.61	52525
2015-10-23	42.72	42.72	41.75	42.17	40156
2015-10-26	42.23	42.95	41.67	42.32	40663
2015-10-27	42.00	42.40	41.72	41.92	79519
2015-10-28	41.96	42.51	41.09	42.01	145042
2015-10-29	41.78	41.78	40.69	41.27	52650
2015-10-30	41.42	41.59	40.77	41.27	56240
2015-11-02	41.24	41.75	40.67	41.48	54523
2015-11-03	41.26	42.02	40.97	41.46	60554
2015-11-04	41.34	42.02	41.34	41.79	48157
2015-11-05	41.98	42.08	41.25	41.81	61706
2015-11-06	41.13	41.40	40.08	41.39	98441
2015-11-09	41.39	41.96	41.15	41.59	79043
2015-11-10	41.58	42.81	41.58	42.74	64445
2015-11-11	42.75	43.10	42.25	42.64	67754
2015-11-12	42.49	43.05	41.74	41.83	64135
2015-11-13	41.40	42.61	41.40	41.84	50565
2015-11-16	41.94	43.04	41.67	42.94	79255
2015-11-17	42.90	43.09	41.89	42.06	73221
2015-11-18	41.87	42.72	41.40	42.65	78788
2015-11-19	42.63	43.05	41.90	43.02	42169
2015-11-20	43.10	43.69	43.06	43.45	58224
2015-11-23	43.28	43.65	43.02	43.33	63986
2015-11-24	42.97	43.55	42.44	43.29	48220
2015-11-25	43.27	43.27	42.58	42.84	89442
2015-11-27	42.36	42.98	42.33	42.65	27297
2015-11-30	42.63	43.70	42.56	43.47	116117
2015-12-01	43.56	43.99	43.49	43.95	72051
2015-12-02	43.89	43.89	43.04	43.09	76802
2015-12-03	43.09	43.19	42.30	42.39	47438
2015-12-04	42.41	43.33	42.41	43.19	73856
2015-12-07	42.82	43.23	42.82	43.09	53183
2015-12-08	42.99	43.69	42.87	43.37	55353
2015-12-09	43.33	43.85	42.25	43.02	48321
2015-12-10	43.02	43.05	42.45	42.66	67448
2015-12-11	42.20	43.60	42.09	42.78	106257
2015-12-14	42.71	43.48	42.71	43.38	84925
2015-12-15	43.69	44.43	42.72	44.17	86963
2015-12-16	44.50	45.38	44.33	45.30	71242
2015-12-17	45.30	45.74	45.03	45.43	67330
2015-12-18	45.16	46.00	44.38	45.28	325227
2015-12-21	45.37	45.37	44.45	44.70	73027
2015-12-22	44.81	45.46	44.04	45.29	74242
2015-12-23	45.29	45.79	45.22	45.63	82253
2015-12-24	45.66	45.98	45.35	45.76	39746
2015-12-28	45.55	46.75	45.31	46.69	294446
2015-12-29	47.00	47.23	46.61	47.02	100204
2015-12-30	47.06	47.23	46.56	46.81	73060
2015-12-31	46.80	46.80	45.71	46.40	134736
2016-01-04	46.01	46.01	44.87	45.34	177593
2016-01-05	45.36	45.76	44.83	45.74	99502
2016-01-06	45.28	45.98	45.28	45.97	90461
2016-01-07	45.38	45.79	45.28	45.52	58381
2016-01-08	45.54	46.22	45.46	45.72	88184
2016-01-11	45.92	46.71	45.85	46.62	76906
2016-01-12	46.79	46.93	45.75	46.28	142311
2016-01-13	46.51	46.65	44.96	46.24	110120
2016-01-14	46.35	47.42	46.32	47.05	88582
2016-01-15	46.03	46.69	45.59	46.45	108916
2016-01-19	46.69	47.78	46.30	47.55	112151
2016-01-20	47.34	47.64	45.80	46.65	147196
2016-01-21	46.67	46.98	46.02	46.57	100463
2016-01-22	46.89	47.75	46.40	47.68	89237
2016-01-25	47.51	47.55	46.82	47.02	64605
2016-01-26	47.24	47.94	46.79	47.05	94969
2016-01-27	46.77	47.49	46.65	46.95	90222
2016-01-28	47.30	48.47	46.99	47.67	196360
2016-01-29	47.61	48.87	47.61	48.45	254240
2016-02-01	48.33	49.26	48.29	48.97	71532
2016-02-02	48.73	49.72	48.60	49.44	97710
2016-02-03	49.68	50.17	49.43	49.68	76341
2016-02-04	49.69	50.00	49.04	49.14	67687
2016-02-05	49.06	49.54	48.59	48.88	115819
2016-02-08	48.73	51.14	48.64	50.95	128701
2016-02-09	50.73	51.88	50.31	51.36	111868
2016-02-10	51.52	51.90	50.62	50.95	88213
2016-02-11	50.56	51.13	50.12	50.66	59830
2016-02-12	50.61	51.19	49.92	50.71	111061
2016-02-16	51.28	51.74	49.63	50.37	129821
2016-02-17	50.73	50.86	49.95	50.49	96429
2016-02-18	50.42	51.74	50.09	51.40	122611
2016-02-19	51.44	51.44	49.60	50.83	83997
2016-02-22	50.78	51.23	50.40	50.92	104984
2016-02-23	51.12	52.42	50.96	52.02	160556
2016-02-24	51.82	52.92	51.82	52.71	111594
2016-02-25	52.70	53.48	52.18	52.91	99504
2016-02-26	52.41	52.82	48.59	49.24	163920
2016-02-29	49.01	49.62	48.50	48.54	177706
2016-03-01	48.92	49.23	48.25	48.75	100178
2016-03-02	48.89	49.27	47.58	48.75	127007
2016-03-03	49.06	49.24	48.46	49.24	103669
2016-03-04	48.84	49.77	48.67	49.41	104570
2016-03-07	49.29	49.65	48.80	49.41	131656
2016-03-08	49.26	50.45	48.91	49.41	122637
2016-03-09	50.21	51.03	50.12	50.28	146893
2016-03-10	50.57	50.84	49.57	50.24	76575
2016-03-11	50.50	50.57	50.05	50.48	137684
2016-03-14	50.27	50.64	49.87	50.63	38825
2016-03-15	49.96	50.62	49.34	49.52	111034
2016-03-16	49.49	50.30	48.80	50.22	149160
2016-03-17	50.19	50.96	49.71	50.91	77471
2016-03-18	51.19	51.19	49.99	50.48	337317
2016-03-21	50.25	50.82	49.77	50.50	107301
2016-03-22	50.19	50.80	49.98	50.03	80616
2016-03-23	50.07	50.66	49.71	50.15	122784
2016-03-24	50.16	50.79	50.16	50.63	47664
2016-03-28	50.91	51.64	50.52	50.93	46229
2016-03-29	50.67	52.55	50.67	52.53	104791
2016-03-30	52.69	52.69	51.87	52.29	79290
2016-03-31	52.15	52.61	51.70	52.25	329517
2016-04-01	52.07	52.66	51.35	51.60	198822
2016-04-04	51.47	51.51	50.86	51.31	162724
2016-04-05	51.00	51.26	49.94	49.98	128382
2016-04-06	49.96	50.43	49.36	49.91	93927
2016-04-07	49.56	50.38	49.41	49.78	133514
2016-04-08	50.05	50.21	49.51	49.76	62062
2016-04-11	49.94	50.26	49.43	49.68	66752
2016-04-12	49.65	50.92	49.51	50.05	97987
2016-04-13	50.21	50.21	49.30	50.17	95378
2016-04-14	50.27	50.27	49.65	49.68	65205
2016-04-15	49.50	50.48	49.45	50.04	93500
2016-04-18	50.18	50.58	49.72	50.57	69081
2016-04-19	50.46	51.03	50.26	50.42	65053
2016-04-20	50.58	50.58	48.81	48.90	68146
2016-04-21	49.01	49.27	47.90	48.28	105461
2016-04-22	48.29	48.83	48.15	48.44	103892
2016-04-25	48.41	48.68	48.04	48.60	87926
2016-04-26	48.78	49.30	48.36	49.06	99690
2016-04-27	49.24	49.75	48.93	49.49	110429
2016-04-28	49.33	50.19	49.08	49.64	115129
2016-04-29	49.38	50.17	49.33	49.85	66300
2016-05-02	50.01	51.15	49.55	50.83	70728
2016-05-03	50.49	51.21	50.42	50.91	76826
2016-05-04	50.88	52.08	50.64	51.70	79923
2016-05-05	51.86	52.30	51.15	51.25	66241
2016-05-06	51.21	51.38	50.45	51.38	75745
2016-05-09	51.28	52.02	51.03	51.85	82148
2016-05-10	52.08	52.37	51.78	52.11	81039
2016-05-11	52.21	52.38	51.51	52.08	70013
2016-05-12	52.18	52.73	51.76	52.39	61336
2016-05-13	52.35	52.52	51.62	52.24	51054
2016-05-16	52.04	52.40	51.81	52.31	109943
2016-05-17	52.36	52.36	49.80	50.31	109407
2016-05-18	50.04	51.00	49.44	49.81	64995
2016-05-19	49.58	50.24	49.42	50.04	64461
2016-05-20	50.27	50.38	49.84	50.36	61825
2016-05-23	50.42	50.95	49.87	49.94	53832
2016-05-24	50.15	51.03	50.07	50.82	106829
2016-05-25	50.86	50.86	50.16	50.28	111235
2016-05-26	50.40	51.02	49.94	50.88	86815
2016-05-27	50.77	51.57	50.40	51.57	86796
2016-05-31	51.58	51.90	50.67	50.71	179212
2016-06-01	50.71	51.67	50.05	51.46	152750
2016-06-02	51.53	51.53	50.40	51.27	84021
2016-06-03	51.63	52.51	51.16	52.23	63942
2016-06-06	52.11	52.87	51.95	52.51	85595
2016-06-07	52.72	53.28	52.56	52.94	90536
2016-06-08	52.92	54.18	52.92	54.06	71570
2016-06-09	54.00	54.73	53.80	54.63	77267
2016-06-10	54.72	55.40	54.35	55.24	92972
2016-06-13	55.42	55.67	54.85	55.00	79073
2016-06-14	54.99	55.86	54.70	55.44	102957
2016-06-15	55.68	55.72	54.17	54.72	92994
2016-06-16	54.74	55.27	54.60	54.99	104277
2016-06-17	54.75	55.08	53.78	54.71	212695
2016-06-20	54.81	55.05	53.95	54.81	103729
2016-06-21	54.70	54.93	54.38	54.65	126437
2016-06-22	54.47	54.88	54.07	54.16	96655
2016-06-23	54.25	54.70	53.94	54.65	91774
2016-06-24	54.00	55.27	53.42	54.54	665422
2016-06-27	54.51	55.72	54.39	55.45	99426
2016-06-28	55.62	55.78	54.90	55.17	102163
2016-06-29	55.55	55.94	55.03	55.19	66661
2016-06-30	55.18	56.54	54.80	56.52	100528
2016-07-01	56.89	57.15	55.64	56.32	69206
2016-07-05	56.66	57.34	56.34	56.97	100766
2016-07-06	56.80	57.37	56.55	57.08	71791
2016-07-07	57.34	57.34	55.95	56.09	61959
2016-07-08	56.07	56.98	55.20	56.90	91660
2016-07-11	56.66	56.94	56.09	56.71	100174
2016-07-12	56.55	56.80	55.61	55.91	146675
2016-07-13	56.26	56.82	55.94	56.56	75457
2016-07-14	56.37	56.92	56.04	56.14	74302
2016-07-15	56.40	56.69	55.98	56.30	58090
2016-07-18	56.47	56.76	56.00	56.25	39781
2016-07-19	56.44	56.50	55.74	56.26	68317
2016-07-20	56.10	56.34	55.77	56.22	50790
2016-07-21	55.97	56.27	55.66	56.11	73362
2016-07-22	55.94	56.91	55.94	56.69	44803
2016-07-25	56.47	56.57	56.05	56.54	30661
2016-07-26	56.69	56.69	55.88	56.33	63163
2016-07-27	56.00	56.38	55.05	55.86	104705
2016-07-28	55.68	56.11	55.58	55.93	63648
2016-07-29	55.81	56.55	55.73	56.15	70430
2016-08-01	56.02	56.79	55.77	56.65	45220
2016-08-02	56.34	56.78	56.05	56.57	64309
2016-08-03	56.54	56.54	55.68	55.97	36262
2016-08-04	55.94	56.67	55.39	55.67	41670
2016-08-05	55.74	56.88	55.31	56.26	105264
2016-08-08	56.23	56.35	54.81	55.84	71552
2016-08-09	55.65	56.43	55.60	56.08	63033
2016-08-10	56.14	56.30	55.63	56.12	48292
2016-08-11	56.16	56.66	55.82	56.65	65242
2016-08-12	56.75	57.01	56.70	56.96	49968
2016-08-15	57.27	57.27	55.95	56.02	60153
2016-08-16	55.93	55.93	55.23	55.25	70474
2016-08-17	55.02	56.03	54.62	55.88	68880
2016-08-18	56.00	57.06	55.82	57.06	64369
2016-08-19	56.92	56.92	55.86	56.55	75340
2016-08-22	56.55	57.12	56.55	56.73	48337
2016-08-23	56.59	57.48	56.59	56.73	102884
2016-08-24	56.58	56.62	55.34	56.57	80794
2016-08-25	56.33	56.89	55.97	56.82	70648
2016-08-26	56.88	57.32	55.16	55.22	56732
2016-08-29	55.26	55.93	54.95	55.49	52003
2016-08-30	55.28	55.32	54.21	54.78	87309
2016-08-31	54.71	55.10	54.52	54.94	81899
2016-09-01	55.01	55.01	54.33	54.60	69067
2016-09-02	54.28	55.70	54.28	55.61	47845
2016-09-06	55.62	56.18	55.45	55.63	95101
2016-09-07	55.57	56.63	55.27	56.45	134013
2016-09-08	56.27	56.65	55.00	56.30	47130
2016-09-09	55.88	55.88	53.78	53.89	74893
2016-09-12	54.10	55.60	54.10	55.60	118890
2016-09-13	55.24	55.32	54.59	54.76	101588
2016-09-14	55.04	55.46	54.59	55.17	53404
2016-09-15	55.06	55.50	54.68	55.45	55294
2016-09-16	55.71	56.58	54.90	56.21	214367
2016-09-19	56.76	56.80	56.33	56.78	71194
2016-09-20	57.00	57.50	56.88	56.99	68001
2016-09-21	57.12	58.21	56.80	58.17	59009
2016-09-22	58.45	59.00	58.19	58.99	52827
2016-09-23	58.70	59.19	57.53	58.81	57310
2016-09-26	58.75	59.14	58.48	58.87	74135
2016-09-27	58.62	59.49	57.25	57.75	118912
2016-09-28	57.81	58.03	57.17	57.67	75309
2016-09-29	57.44	57.60	56.59	56.88	63002
2016-09-30	56.88	57.35	56.25	56.51	150639
2016-10-03	56.40	56.40	55.46	55.61	76458
2016-10-04	55.61	55.61	54.10	54.37	80348
2016-10-05	54.65	54.65	53.67	53.83	84324
2016-10-06	53.48	54.29	53.48	53.82	78474
2016-10-07	54.06	54.82	53.82	54.01	99116
2016-10-10	54.17	55.00	54.13	54.87	65314
2016-10-11	54.88	54.98	54.17	54.68	127290
2016-10-12	54.51	55.58	54.51	55.41	50303
2016-10-13	55.45	56.28	55.42	55.79	57702
2016-10-14	55.86	56.30	55.41	55.68	59127
2016-10-17	55.90	56.26	55.61	55.75	63615
2016-10-18	55.81	56.41	55.31	55.81	66655
2016-10-19	55.88	56.25	55.51	55.90	43503
2016-10-20	55.91	56.16	55.45	55.64	45822
2016-10-21	55.30	55.57	55.05	55.38	32730
2016-10-24	55.57	56.34	55.49	55.95	43552
2016-10-25	55.87	56.74	55.87	56.68	51218
2016-10-26	56.60	56.95	56.13	56.78	62183
2016-10-27	57.00	57.41	56.46	57.12	72251
2016-10-28	57.09	57.93	57.06	57.76	79315
2016-10-31	57.60	59.25	56.90	58.45	127288
2016-11-01	58.65	58.70	56.70	56.70	65556
2016-11-02	56.80	57.20	56.00	56.35	65524
2016-11-03	56.25	57.20	56.15	56.60	49155
2016-11-04	57.30	58.10	56.55	56.80	65492
2016-11-07	57.30	58.05	56.40	57.95	70670
2016-11-08	57.65	58.90	57.65	58.15	66950
2016-11-09	57.05	58.65	56.05	58.55	109697
2016-11-10	58.30	59.75	56.40	58.65	130745
2016-11-11	58.85	60.25	58.50	60.15	228457
2016-11-14	60.30	61.75	58.36	61.30	113443
2016-11-15	61.55	62.90	60.40	61.50	79008
2016-11-16	61.50	62.25	60.90	62.15	61875
2016-11-17	61.65	63.00	61.65	62.70	83156
2016-11-18	62.90	63.30	62.10	63.10	97283
2016-11-21	62.85	63.55	62.85	63.30	66938
2016-11-22	63.15	63.50	62.00	62.40	169530
2016-11-23	61.90	62.35	58.08	59.20	541405
2016-11-25	58.80	60.50	58.80	60.45	100881
2016-11-28	60.50	62.60	60.50	61.20	198214
2016-11-29	60.85	61.75	59.95	61.15	74722
2016-11-30	60.60	60.85	58.85	59.20	96764
2016-12-01	59.05	59.85	58.20	59.15	64926
2016-12-02	59.40	60.15	59.00	59.30	38265
2016-12-05	59.60	60.20	59.00	60.20	61956
2016-12-06	60.10	61.00	59.75	60.50	70716
2016-12-07	60.50	61.80	60.41	61.50	86102
2016-12-08	61.10	63.50	61.00	63.48	115909
2016-12-09	62.95	64.50	62.95	64.35	105114
2016-12-12	63.25	65.70	60.55	65.40	108699
2016-12-13	65.75	66.85	65.25	65.50	107481
2016-12-14	65.55	66.25	63.95	64.00	68901
2016-12-15	64.35	65.70	64.15	65.25	108687
2016-12-16	65.35	66.30	65.05	65.35	354083
2016-12-19	65.15	65.90	65.00	65.20	76393
2016-12-20	65.45	65.85	64.85	65.30	93435
2016-12-21	65.05	66.00	64.35	64.40	60951
2016-12-22	64.40	64.85	63.81	64.55	56716
2016-12-23	64.55	65.00	64.25	64.90	43101
2016-12-27	64.95	65.45	64.85	65.30	57837
2016-12-28	65.10	65.40	64.10	64.65	45430
2016-12-29	65.00	65.55	64.61	65.50	40018
2016-12-30	65.45	65.65	64.61	65.30	69169
2017-01-03	65.25	65.25	63.66	64.00	107999
2017-01-04	64.10	65.85	64.00	65.50	103320
2017-01-05	65.55	65.55	64.45	64.55	46165
2017-01-06	64.45	65.15	64.30	64.60	51499
2017-01-09	64.85	64.95	63.30	63.50	76364
2017-01-10	63.25	64.15	63.05	63.90	90111
2017-01-11	63.80	64.15	63.30	63.70	79985
2017-01-12	63.60	63.85	62.00	62.45	109748
2017-01-13	62.00	63.05	61.60	62.65	71734
2017-01-17	62.80	62.90	62.15	62.35	69189
2017-01-18	62.30	62.75	62.15	62.50	77875
2017-01-19	62.20	62.20	60.55	60.60	53378
2017-01-20	60.65	61.00	60.50	60.80	91043
2017-01-23	60.50	61.25	60.30	60.65	62364
2017-01-24	61.00	65.40	60.40	65.15	279257
2017-01-25	65.25	65.85	63.95	64.20	729430
2017-01-26	64.25	64.45	63.10	63.80	87886
2017-01-27	63.80	64.05	63.35	63.85	62616
2017-01-30	63.65	64.20	62.45	62.65	61161
2017-01-31	62.50	63.90	62.35	63.65	82936
2017-02-01	63.90	63.90	62.13	62.45	67065
2017-02-02	62.60	62.77	62.00	62.45	62800
2017-02-03	62.95	63.05	62.45	62.70	55392
2017-02-06	62.70	62.85	62.25	62.55	46926
2017-02-07	62.70	62.95	62.05	62.60	67733
2017-02-08	62.60	63.20	62.00	62.40	68477
2017-02-09	62.20	62.75	62.20	62.55	51104
2017-02-10	62.70	63.60	62.25	63.50	56811
2017-02-13	63.70	63.85	62.95	63.40	66328
2017-02-14	63.05	63.20	62.25	63.15	80044
2017-02-15	62.65	62.90	62.15	62.85	40944
2017-02-16	62.70	63.55	62.70	63.40	37975
2017-02-17	63.75	63.90	63.20	63.45	79074
2017-02-21	63.45	64.35	63.00	64.10	64713
2017-02-22	63.50	63.55	61.90	62.45	222218
2017-02-23	62.60	64.10	61.75	63.70	922942
2017-02-24	63.65	65.18	63.65	64.95	108399
2017-02-27	64.35	64.85	63.56	64.70	133417
2017-02-28	64.35	64.75	63.50	63.95	99454
2017-03-01	64.25	65.10	63.75	64.75	125972
2017-03-02	64.75	65.35	64.20	64.95	50433
2017-03-03	65.05	65.05	63.50	64.20	82806
2017-03-06	63.75	64.35	63.60	63.95	48806
2017-03-07	63.60	64.20	63.40	63.65	52092
2017-03-08	63.60	63.60	61.85	61.85	54957
2017-03-09	61.65	62.20	61.05	61.25	61173
2017-03-10	61.40	61.95	60.80	61.65	88745
2017-03-13	61.35	62.30	61.35	62.20	58500
2017-03-14	61.75	61.90	60.35	60.95	65303
2017-03-15	61.40	62.88	61.00	62.65	90347
2017-03-16	62.55	63.20	61.40	62.25	97604
2017-03-17	61.85	63.20	61.85	62.60	235580
2017-03-20	62.65	62.70	61.98	62.15	59066
2017-03-21	62.40	62.85	61.75	62.20	80914
2017-03-22	62.35	62.80	61.85	62.35	59643
2017-03-23	62.30	63.80	62.15	62.80	58001
2017-03-24	62.85	63.45	62.80	62.90	48048
2017-03-27	62.35	63.50	62.20	63.30	73116
2017-03-28	63.45	67.20	63.43	66.90	321640
2017-03-29	66.60	66.85	65.55	65.65	790064
2017-03-30	65.65	65.70	64.35	65.40	99001
2017-03-31	65.65	66.25	64.90	65.00	127868
2017-04-03	65.15	65.25	64.35	64.40	146529
2017-04-04	64.30	65.28	64.25	65.15	81205
2017-04-05	65.40	65.85	64.10	64.70	123526
2017-04-06	64.55	64.90	64.10	64.75	78953
2017-04-07	64.65	65.30	64.55	64.70	76994
2017-04-10	64.80	64.80	64.00	64.70	47791
2017-04-11	64.45	65.60	64.45	65.15	69178
2017-04-12	65.05	65.85	64.45	65.80	50621
2017-04-13	65.60	65.65	64.45	64.50	122566
2017-04-17	64.55	65.05	64.55	64.95	72831
2017-04-18	64.80	65.35	64.58	65.10	53065
2017-04-19	65.30	65.30	64.35	64.60	64002
2017-04-20	64.85	64.85	63.85	64.50	95502
2017-04-21	64.35	65.20	64.15	65.00	102199
2017-04-24	65.55	66.10	65.10	65.40	104230
2017-04-25	65.40	65.40	63.30	63.90	374729
2017-04-26	63.95	65.35	63.55	64.95	464710
2017-04-27	65.15	65.85	64.55	64.75	62167
2017-04-28	64.75	65.45	64.10	64.30	83575
2017-05-01	64.50	64.50	63.80	64.10	82971
2017-05-02	64.15	64.65	63.85	64.05	73577
2017-05-03	63.70	64.35	63.40	64.00	74561
2017-05-04	64.05	64.70	63.80	64.60	53829
2017-05-05	64.65	65.00	64.30	64.90	63730
2017-05-08	64.85	65.10	64.10	64.75	44207
2017-05-09	64.65	64.65	63.65	64.00	74901
2017-05-10	64.05	64.50	63.80	64.20	64970
2017-05-11	64.05	64.40	63.55	64.25	44781
2017-05-12	64.20	64.70	64.00	64.40	53803
2017-05-15	64.60	65.25	64.50	64.90	42106
2017-05-16	64.80	64.80	64.05	64.15	47220
2017-05-17	63.70	64.35	63.55	63.85	72547
2017-05-18	64.05	64.10	63.20	63.30	103001
2017-05-19	63.30	63.75	62.60	63.40	93616
2017-05-22	63.55	64.40	62.90	63.60	109077
2017-05-23	63.65	64.25	63.65	64.10	69587
2017-05-24	64.30	64.75	64.15	64.25	36926
2017-05-25	64.60	65.33	64.44	64.95	53323
2017-05-26	64.95	65.18	64.50	64.60	44702
2017-05-30	64.15	64.90	64.10	64.80	43519
2017-05-31	64.95	65.33	64.59	65.10	62185
2017-06-01	65.00	66.10	64.82	66.00	72519
2017-06-02	66.05	68.05	66.05	67.20	93433
2017-06-05	66.85	67.70	66.40	66.45	57793
2017-06-06	66.05	66.60	65.70	66.10	53411
2017-06-07	66.15	66.70	66.06	66.65	51552
2017-06-08	66.65	66.95	66.13	66.80	65235
2017-06-09	66.85	68.05	66.60	67.90	79365
2017-06-12	68.20	68.60	66.95	67.60	67884
2017-06-13	67.30	67.75	67.10	67.50	63885
2017-06-14	67.80	68.40	67.55	67.95	57336
2017-06-15	67.80	68.60	67.75	68.50	55942
2017-06-16	67.85	68.45	67.65	68.00	269207
2017-06-19	68.10	68.20	67.30	67.50	50572
2017-06-20	67.35	67.55	66.90	67.20	50222
2017-06-21	67.30	67.45	66.65	66.70	48090
2017-06-22	66.70	67.05	66.50	66.65	37244
2017-06-23	66.70	66.83	66.15	66.30	129128
2017-06-26	66.35	66.90	66.15	66.50	54247
2017-06-27	66.50	66.55	64.90	65.00	77993
2017-06-28	65.20	65.85	64.90	65.05	51854
2017-06-29	64.95	64.95	63.80	64.15	47215
2017-06-30	64.25	64.90	64.10	64.35	63688
2017-07-03	64.50	64.55	63.55	63.60	27741
2017-07-05	63.65	63.65	62.60	63.15	76258
2017-07-06	62.70	63.25	62.50	62.70	56183
2017-07-07	62.80	63.50	62.80	63.35	37043
2017-07-10	63.55	63.55	62.45	62.50	35174
2017-07-11	62.60	63.30	61.80	62.65	59847
2017-07-12	63.10	63.70	63.10	63.55	45488
2017-07-13	63.40	63.50	62.35	62.70	37444
2017-07-14	62.70	63.25	62.70	62.85	42220
2017-07-17	62.90	63.05	62.40	62.95	58991
2017-07-18	62.90	63.45	62.80	63.25	46478
2017-07-19	63.20	63.55	63.15	63.55	21380
2017-07-20	63.45	64.70	63.40	64.70	35145
2017-07-21	65.15	65.40	64.50	64.85	77876
2017-07-24	65.00	65.00	63.45	63.95	39760
2017-07-25	64.35	68.40	64.35	67.90	290115
2017-07-26	67.95	68.70	67.00	67.60	453421
2017-07-27	67.65	67.65	66.45	66.80	71212
2017-07-28	66.85	66.85	66.15	66.50	43616
2017-07-31	66.50	66.90	66.25	66.55	62716
2017-08-01	66.80	67.20	66.30	66.60	59679
2017-08-02	66.65	67.20	65.90	66.60	43684
2017-08-03	66.75	66.90	66.20	66.65	43894
2017-08-04	66.30	66.55	65.35	65.50	51700
2017-08-07	65.20	66.08	65.20	65.95	42774
2017-08-08	65.90	66.90	65.50	66.65	53843
2017-08-09	66.50	66.50	65.30	65.40	34245
2017-08-10	64.90	65.85	64.85	65.60	50879
2017-08-11	65.35	65.35	63.85	64.45	57197
2017-08-14	64.90	64.90	64.05	64.80	52777
2017-08-15	64.60	64.85	63.85	63.85	58470
2017-08-16	64.10	64.60	63.85	64.20	49551
2017-08-17	63.95	64.15	63.10	63.20	51650
2017-08-18	62.85	63.65	62.01	63.65	74801
2017-08-21	63.60	64.75	63.55	63.90	53239
2017-08-22	64.05	65.15	63.90	65.15	65941
2017-08-23	64.85	64.95	64.33	64.70	52708
2017-08-24	64.75	64.75	64.00	64.10	48489
2017-08-25	64.25	64.40	63.90	63.95	33505
2017-08-28	63.95	64.35	63.80	64.00	48403
2017-08-29	64.00	64.45	63.90	64.20	43307
2017-08-30	63.85	64.00	63.35	63.70	41556
2017-08-31	63.65	64.30	63.40	63.60	55237
2017-09-01	63.65	63.85	63.20	63.85	38942
2017-09-05	63.65	64.45	63.60	63.80	49364
2017-09-06	64.05	64.20	63.60	63.70	33320
2017-09-07	64.00	64.45	63.80	64.10	43476
2017-09-08	63.85	64.85	63.75	64.45	39543
2017-09-11	64.45	65.30	64.45	65.15	47850
2017-09-12	65.20	65.20	64.10	64.45	45272
2017-09-13	64.65	64.95	64.10	64.55	69847
2017-09-14	64.55	65.55	64.25	65.55	62193
2017-09-15	65.80	66.20	65.35	66.20	190819
2017-09-18	66.30	66.33	65.70	66.25	77326
2017-09-19	66.25	66.25	65.00	65.35	80522
2017-09-20	65.35	65.90	65.35	65.55	76504
2017-09-21	65.50	66.00	65.19	65.70	51867
2017-09-22	65.70	66.20	64.65	64.80	69758
2017-09-25	64.70	65.30	64.50	64.75	68463
2017-09-26	65.00	65.45	64.55	65.25	71993
2017-09-27	65.10	66.30	64.80	66.05	127981
2017-09-28	65.90	66.50	65.20	65.95	55688
2017-09-29	66.05	66.05	64.60	64.60	71984
2017-10-02	64.85	65.50	64.65	65.45	104133
2017-10-03	65.70	65.80	64.45	64.90	96880
2017-10-04	64.90	65.65	64.75	65.35	49724
2017-10-05	65.65	65.95	65.25	65.70	39086
2017-10-06	65.60	65.65	64.95	65.30	69987
2017-10-09	65.30	65.75	65.15	65.40	38588
2017-10-10	65.70	66.20	65.50	66.15	60107
2017-10-11	65.95	67.30	65.95	66.70	43390
2017-10-12	66.70	67.65	66.30	67.25	36727
2017-10-13	67.25	67.85	66.75	66.95	62308
2017-10-16	67.15	67.25	66.30	67.05	38955
2017-10-17	66.85	67.70	66.75	67.00	70612
2017-10-18	67.05	67.85	66.70	67.60	59762
2017-10-19	67.55	67.90	66.64	67.70	37991
2017-10-20	68.05	68.10	67.25	67.55	53589
2017-10-23	67.45	67.63	67.05	67.30	63118
2017-10-24	67.00	67.10	64.80	65.55	239237
2017-10-25	65.35	65.70	63.80	65.40	606364
2017-10-26	65.80	66.70	65.50	66.35	75180
2017-10-27	66.40	67.55	66.28	67.40	80595
2017-10-30	67.45	67.45	65.75	66.30	58723
2017-10-31	66.40	66.80	65.85	66.05	109831
2017-11-01	66.55	66.55	64.90	65.45	49246
2017-11-02	65.75	66.60	65.65	65.95	71910
2017-11-03	66.00	66.43	65.45	65.55	62729
2017-11-06	65.40	66.25	65.35	65.55	39996
2017-11-07	65.45	65.85	64.55	64.70	58354
2017-11-08	64.40	64.98	63.70	64.65	61628
2017-11-09	64.45	65.05	64.05	64.60	45713
2017-11-10	64.25	64.55	63.90	64.10	50072
2017-11-13	63.95	64.45	63.63	64.20	28918
2017-11-14	63.90	65.40	63.90	65.35	50158
2017-11-15	65.10	65.35	64.15	64.20	67491
2017-11-16	64.25	65.35	64.10	64.90	77986
2017-11-17	64.55	65.35	64.30	65.30	90586
2017-11-20	65.35	66.95	64.85	66.90	146230
2017-11-21	66.85	67.70	65.65	65.80	126836
2017-11-22	65.85	66.15	64.85	64.90	57466
2017-11-24	65.05	65.50	64.85	65.15	28704
2017-11-27	65.10	65.40	64.75	64.90	136333
2017-11-28	65.05	66.58	65.05	66.30	108046
2017-11-29	66.30	67.70	66.30	66.85	70119
2017-11-30	66.80	66.80	65.95	66.00	57284
2017-12-01	65.95	66.20	64.60	65.60	68006
2017-12-04	66.05	66.55	65.11	65.45	50295
2017-12-05	65.45	65.90	64.05	64.20	81457
2017-12-06	64.30	64.85	64.20	64.55	42898
2017-12-07	64.50	64.70	63.90	64.20	102953
2017-12-08	64.25	64.40	63.15	63.50	68557
2017-12-11	63.40	63.67	62.70	62.88	37000
2017-12-12	62.90	63.28	61.96	62.00	87878
2017-12-13	62.35	63.60	62.13	63.35	84613
2017-12-14	63.30	63.80	62.35	62.45	65552
2017-12-15	62.50	64.45	62.50	64.00	217177
2017-12-18	64.20	64.60	63.21	63.35	83242
2017-12-19	63.40	63.90	61.70	62.10	93723
2017-12-20	62.15	62.60	62.00	62.00	92764
2017-12-21	62.00	62.15	61.40	61.70	62277
2017-12-22	61.60	62.55	61.60	62.40	60102
2017-12-26	62.25	62.90	61.80	61.90	128755
2017-12-27	62.40	64.28	62.40	63.70	221551
2017-12-28	63.75	65.00	63.55	63.90	593877
2017-12-29	64.30	64.40	63.00	63.10	118164
2018-01-02	63.35	63.35	61.98	62.40	129638
2018-01-03	62.40	62.75	61.30	61.55	142360
2018-01-04	61.60	62.20	61.35	61.55	81725
2018-01-05	61.65	61.70	60.95	61.45	74446
2018-01-08	61.15	61.40	60.50	61.35	118378
2018-01-09	61.20	61.35	59.75	59.90	69662
2018-01-10	59.65	59.65	58.66	59.20	71848
2018-01-11	59.25	59.85	58.60	59.70	88037
2018-01-12	59.60	60.10	58.50	59.00	107389
2018-01-16	58.90	59.80	58.78	59.05	87015
2018-01-17	58.90	59.85	58.90	59.70	92721
2018-01-18	59.65	59.70	58.30	59.10	65126
2018-01-19	58.95	60.05	58.60	59.55	74141
2018-01-22	59.50	60.00	59.20	59.35	65892
2018-01-23	59.15	60.25	59.15	59.50	61910
2018-01-24	59.65	60.15	59.35	59.35	90459
2018-01-25	59.50	60.50	59.25	60.35	60467
2018-01-26	60.30	60.35	59.00	59.80	84313
2018-01-29	59.35	59.85	59.05	59.25	57558
2018-01-30	59.05	60.00	59.00	59.40	80066
2018-01-31	59.50	59.95	59.20	59.80	80725
2018-02-01	59.75	60.00	58.65	58.95	82747
2018-02-02	58.55	59.15	58.20	58.35	102330
2018-02-05	58.30	58.50	56.40	56.45	106589
2018-02-06	55.85	56.30	54.80	55.85	133781
2018-02-07	55.55	56.25	55.30	55.63	83067
2018-02-08	55.45	56.10	54.60	54.83	80059
2018-02-09	55.20	56.85	54.96	56.35	99619
2018-02-12	56.35	58.27	55.00	55.95	69238
2018-02-13	55.55	56.00	55.05	55.75	64794
2018-02-14	55.30	55.60	54.55	54.60	61562
2018-02-15	54.55	55.55	54.55	55.15	56983
2018-02-16	54.85	55.80	54.80	55.50	72387
2018-02-20	55.40	55.40	54.30	54.75	68142
2018-02-21	54.65	55.45	54.40	54.55	60362
2018-02-22	54.45	55.35	54.45	54.75	102507
2018-02-23	54.85	55.80	53.10	55.65	63718
2018-02-26	55.70	57.27	54.65	55.30	94758
2018-02-27	55.30	56.20	54.35	54.40	130926
2018-02-28	54.35	54.70	52.40	52.50	79122
2018-03-01	52.55	53.50	52.20	52.75	53257
2018-03-02	52.55	53.58	52.10	52.55	66207
2018-03-05	52.60	55.15	51.05	54.45	247098
2018-03-06	54.70	54.85	53.85	53.90	125479
2018-03-07	53.70	54.50	53.50	54.20	56755
2018-03-08	54.40	54.45	53.45	54.05	56932
2018-03-09	54.10	54.40	53.50	54.15	100935
2018-03-12	54.25	55.05	54.10	54.90	45935
2018-03-13	55.25	55.95	54.85	55.10	63566
2018-03-14	55.05	55.75	54.85	55.15	59921
2018-03-15	55.45	57.00	54.68	56.35	261193
2018-03-16	56.45	57.15	55.50	56.10	315966
2018-03-19	56.05	56.65	55.45	55.80	164410
2018-03-20	55.75	57.25	55.50	55.80	98877
2018-03-21	55.55	56.65	55.55	55.95	96541
2018-03-22	55.75	57.60	55.75	56.25	121082
2018-03-23	56.20	57.15	54.55	54.60	131780
2018-03-26	54.80	56.00	54.60	55.60	215451
2018-03-27	55.60	57.05	55.50	56.30	81284
2018-03-28	56.25	56.85	55.70	56.45	80325
2018-03-29	56.65	57.00	56.10	56.10	109159
2018-04-02	56.15	56.35	54.70	55.20	139169
2018-04-03	55.25	56.15	55.07	56.05	87776
2018-04-04	55.60	56.60	55.60	56.40	83212
2018-04-05	56.40	56.85	55.65	56.80	66563
2018-04-06	56.45	57.00	55.52	56.30	117290
2018-04-09	56.35	57.00	56.05	56.70	78240
2018-04-10	56.85	57.05	56.43	56.85	135889
2018-04-11	56.80	56.95	56.10	56.80	69956
2018-04-12	56.80	57.00	55.75	56.00	54729
2018-04-13	56.10	56.60	56.05	56.10	61545
2018-04-16	56.15	57.40	55.96	57.40	146288
2018-04-17	57.55	58.25	56.77	58.05	43739
2018-04-18	58.00	58.60	57.75	57.80	45289
2018-04-19	57.65	57.80	57.15	57.60	41136
2018-04-20	57.35	57.85	57.15	57.45	49334
2018-04-23	57.40	57.80	57.18	57.55	39561
2018-04-24	57.65	58.20	57.20	58.00	54675
2018-04-25	57.90	58.45	57.35	57.65	65886
2018-04-26	57.85	58.40	57.55	58.25	39496
2018-04-27	58.20	58.60	58.10	58.35	43065
2018-04-30	58.30	58.85	58.05	58.05	46724
2018-05-01	58.20	58.80	57.90	58.75	46631
2018-05-02	58.80	59.05	57.95	58.80	82645
2018-05-03	58.85	59.25	58.05	58.85	34291
2018-05-04	59.15	59.95	58.93	59.45	35804
2018-05-07	59.55	59.80	59.10	59.35	46514
2018-05-08	59.40	59.40	58.10	58.35	86402
2018-05-09	58.45	58.65	57.80	58.30	40419
2018-05-10	58.20	58.65	58.10	58.60	36626
2018-05-11	58.50	58.75	58.00	58.10	60555
2018-05-14	58.20	58.20	57.05	57.20	49929
2018-05-15	57.05	57.60	56.50	56.85	54358
2018-05-16	56.95	57.10	56.10	56.60	45910
2018-05-17	56.90	57.15	56.50	57.15	53011
2018-05-18	57.40	57.55	57.05	57.20	72186
2018-05-21	57.15	57.95	57.02	57.55	37397
2018-05-22	57.50	58.20	57.25	57.90	39048
2018-05-23	58.00	58.45	57.80	58.35	37907
2018-05-24	58.35	59.10	58.30	59.00	26353
2018-05-25	58.95	59.30	58.55	58.90	47848
2018-05-29	58.55	59.85	58.30	59.75	59777
2018-05-30	59.80	60.70	59.35	60.45	59463
2018-05-31	60.15	60.55	59.50	59.65	46565
2018-06-01	59.75	59.80	58.05	58.65	66674
2018-06-04	58.70	58.80	57.90	58.00	93286
2018-06-05	57.80	58.20	57.25	57.25	62356
2018-06-06	57.15	57.40	56.10	56.50	62990
2018-06-07	56.45	57.05	56.15	56.50	56013
2018-06-08	56.45	57.15	56.10	56.30	46872
2018-06-11	56.25	56.25	55.30	55.90	42332
2018-06-12	55.80	56.65	55.75	56.45	51110
2018-06-13	56.70	57.53	56.70	57.20	75255
2018-06-14	57.15	58.30	57.10	58.30	64109
2018-06-15	58.15	59.65	57.90	59.05	227262
2018-06-18	59.10	59.85	58.49	59.80	81289
2018-06-19	59.85	60.70	59.85	60.70	97787
2018-06-20	60.75	61.20	59.93	60.85	54226
2018-06-21	60.90	61.15	60.05	60.90	49245
2018-06-22	60.95	61.60	60.75	61.25	374544
2018-06-25	61.40	61.85	61.15	61.30	55820
2018-06-26	61.15	62.80	61.15	62.45	141533
2018-06-27	62.50	62.75	62.25	62.65	116467
2018-06-28	62.60	63.50	62.60	63.00	78979
2018-06-29	62.85	63.60	62.85	63.05	90111
2018-07-02	63.25	64.10	63.15	64.05	65720
2018-07-03	63.80	65.20	63.63	64.85	46866
2018-07-05	64.90	66.05	64.60	66.00	127442
2018-07-06	66.00	66.25	65.45	66.05	66384
2018-07-09	66.00	66.00	63.30	63.60	60681
2018-07-10	63.60	64.00	62.79	64.00	57440
2018-07-11	64.00	64.70	64.00	64.25	44674
2018-07-12	64.25	64.45	63.75	64.20	36661
2018-07-13	64.15	64.35	63.55	63.75	27928
2018-07-16	63.40	63.75	63.25	63.55	52196
2018-07-17	63.70	63.95	63.15	63.35	39699
2018-07-18	63.25	63.30	62.30	62.70	50252
2018-07-19	62.65	64.30	62.11	63.95	52192
2018-07-20	63.75	63.85	63.04	63.65	44234
2018-07-23	63.60	63.60	62.90	63.15	35309
2018-07-24	63.05	63.10	61.90	62.95	44409
2018-07-25	62.75	63.25	62.00	62.40	92987
2018-07-26	62.60	63.75	62.50	63.75	61638
2018-07-27	63.55	63.80	62.45	62.95	69703
2018-07-30	62.90	63.50	62.75	63.05	52544
2018-07-31	63.05	64.15	62.80	64.00	67607
2018-08-01	63.55	63.90	63.03	63.80	82059
2018-08-02	63.65	64.30	63.19	64.25	72581
2018-08-03	64.25	64.95	63.75	64.65	61495
2018-08-06	64.55	65.35	64.55	65.30	43947
2018-08-07	65.25	65.65	64.78	65.05	53796
2018-08-08	64.80	65.05	64.23	64.40	38373
2018-08-09	64.55	65.25	64.38	65.15	30206
2018-08-10	65.00	65.51	64.80	64.85	61139
2018-08-13	64.90	65.50	64.80	65.45	31919
2018-08-14	65.30	65.95	64.95	65.55	39965
2018-08-15	65.70	66.50	65.58	65.90	52968
2018-08-16	65.75	66.70	65.75	66.65	60126
2018-08-17	66.50	67.30	66.35	66.85	54340
2018-08-20	67.20	67.40	66.65	66.70	44113
2018-08-21	66.60	66.95	66.35	66.85	31637
2018-08-22	66.75	66.90	65.60	65.95	32402
2018-08-23	66.01	66.85	65.50	65.80	27710
2018-08-24	65.75	66.10	65.45	65.85	26557
2018-08-27	65.90	65.90	64.93	65.05	42414
2018-08-28	64.95	65.30	64.40	64.40	28322
2018-08-29	64.45	65.25	64.20	65.25	43866
2018-08-30	64.80	65.80	64.75	65.65	53570
2018-08-31	65.60	65.95	65.00	65.45	41219
2018-09-04	65.00	65.90	64.70	65.00	74454
2018-09-05	64.85	65.80	64.80	65.65	81963
2018-09-06	65.60	66.95	65.15	66.80	39823
2018-09-07	66.80	66.80	66.05	66.35	35179
2018-09-10	66.40	66.65	66.10	66.35	24790
2018-09-11	66.20	67.25	66.05	66.40	38467
2018-09-12	66.35	66.35	65.90	65.95	40706
2018-09-13	66.05	66.40	65.60	66.15	38541
2018-09-14	66.00	67.00	65.65	66.60	35759
2018-09-17	66.85	68.00	66.18	67.95	123367
2018-09-18	67.90	68.05	67.20	67.35	69013
2018-09-19	67.25	67.25	64.46	64.80	69099
2018-09-20	64.50	65.43	64.45	65.05	42772
2018-09-21	64.95	65.50	64.70	64.95	267494
2018-09-24	64.90	64.90	64.05	64.15	39583
2018-09-25	64.15	64.15	63.00	63.05	60516
2018-09-26	63.20	63.50	62.45	62.55	56429
2018-09-27	62.50	63.50	62.50	62.80	40383
2018-09-28	62.90	64.30	62.90	63.85	49411
2018-10-01	63.85	64.24	62.51	62.94	47876
2018-10-02	63.03	64.35	61.90	63.85	36882
2018-10-03	63.78	64.16	62.95	63.44	39277
2018-10-04	63.27	63.93	62.25	63.60	36170
2018-10-05	63.42	64.26	63.40	63.92	42696
2018-10-08	63.95	65.25	63.71	64.83	43378
2018-10-09	64.82	66.39	64.82	65.48	61686
2018-10-10	65.47	65.89	64.29	64.52	57359
2018-10-11	64.50	64.73	62.40	62.66	47893
2018-10-12	62.75	63.56	60.89	61.41	65049
2018-10-15	61.25	62.03	60.93	61.46	45164
2018-10-16	61.47	63.49	60.57	63.15	47950
2018-10-17	62.98	63.48	61.98	62.66	28595
2018-10-18	62.51	63.27	61.65	62.43	30804
2018-10-19	62.15	63.45	62.15	63.21	33834
2018-10-22	63.37	64.33	62.48	63.68	33838
2018-10-23	63.33	63.41	61.71	62.23	92966
2018-10-24	62.23	63.28	62.22	62.70	104246
2018-10-25	62.64	62.64	61.35	62.33	57673
2018-10-26	62.22	62.84	61.68	62.01	47111
2018-10-29	62.21	64.03	61.56	62.92	38953
2018-10-30	62.91	64.23	62.88	64.14	62678
2018-10-31	64.15	64.15	62.21	62.48	47401
2018-11-01	62.31	62.31	60.29	61.27	57481
2018-11-02	61.39	61.92	60.49	61.62	44503
2018-11-05	61.82	62.36	61.46	61.58	26488
2018-11-06	61.41	62.31	61.20	61.56	38295
2018-11-07	62.30	63.15	61.83	63.07	55049
2018-11-08	63.03	63.03	61.37	62.26	36228
2018-11-09	62.17	63.25	62.10	62.87	51154
2018-11-12	62.72	63.97	62.20	62.80	32376
2018-11-13	62.79	63.37	62.39	62.97	26438
2018-11-14	62.60	63.85	62.20	62.93	43037
2018-11-15	62.89	64.18	62.26	63.87	41682
2018-11-16	63.87	64.84	62.93	64.75	53747
2018-11-19	64.61	65.00	63.39	64.18	42741
2018-11-20	64.12	65.01	63.87	63.89	28541
2018-11-21	63.89	64.59	63.14	63.26	21193
2018-11-23	63.25	64.26	63.23	63.73	14958
2018-11-26	63.73	64.54	63.16	64.13	42707
2018-11-27	64.13	64.51	63.70	64.19	32540
2018-11-28	64.01	65.81	63.98	65.51	76698
2018-11-29	65.17	65.23	63.39	64.53	58752
2018-11-30	64.50	66.26	64.50	66.09	77042
2018-12-03	65.91	66.15	64.68	66.14	43976
2018-12-04	66.15	67.27	64.51	64.68	72500
2018-12-06	64.67	65.98	64.00	65.58	85085
2018-12-07	65.57	66.11	64.52	65.97	77469
2018-12-10	65.76	66.38	64.70	66.31	76593
2018-12-11	66.32	66.95	64.81	66.88	61910
2018-12-12	67.10	68.50	66.88	67.69	71644
2018-12-13	67.52	68.52	66.64	67.66	72774
2018-12-14	67.64	68.25	66.36	66.66	57109
2018-12-17	66.78	68.84	66.78	67.64	174154
2018-12-18	68.42	68.95	67.30	67.47	84545
2018-12-19	67.68	68.81	66.15	67.15	65547
2018-12-20	67.12	67.73	65.77	66.82	94105
2018-12-21	66.68	67.85	65.74	66.45	295279
2018-12-24	66.26	66.37	62.00	62.10	43490
2018-12-26	62.36	63.69	59.38	60.09	227377
2018-12-27	59.72	60.73	56.64	57.74	639558
2018-12-28	57.76	60.39	57.75	59.65	160108
2018-12-31	59.56	60.16	58.56	59.96	82976
2019-01-02	59.44	59.60	57.83	58.19	120618
2019-01-03	58.15	58.92	57.85	58.40	56220
2019-01-04	58.56	59.78	57.86	59.61	80091
2019-01-07	59.21	59.44	58.02	58.52	84814
2019-01-08	58.65	59.75	57.70	59.63	56591
2019-01-09	59.63	59.97	58.73	59.02	45987
2019-01-10	59.00	59.86	58.77	59.71	50306
2019-01-11	59.45	59.93	59.05	59.51	54395
2019-01-14	59.12	59.63	57.60	57.91	49104
2019-01-15	57.83	58.86	56.74	58.36	51708
2019-01-16	58.26	59.29	57.86	58.93	55585
2019-01-17	58.64	60.25	58.64	59.88	69817
2019-01-18	59.85	61.30	59.85	60.88	117990
2019-01-22	60.58	61.92	60.46	61.55	125569
2019-01-23	61.55	63.21	61.55	62.75	134131
2019-01-24	62.84	66.16	62.51	65.45	675687
2019-01-25	65.46	65.81	63.33	63.60	109596
2019-01-28	63.47	63.47	61.98	62.72	82231
2019-01-29	62.72	63.33	61.93	61.97	45686
2019-01-30	62.00	62.96	61.45	62.92	73116
2019-01-31	62.99	64.44	62.55	64.31	81909
2019-02-01	64.20	64.46	63.05	63.52	49186
2019-02-04	63.23	63.99	62.84	63.99	84815
2019-02-05	64.03	64.47	63.28	64.16	70282
2019-02-06	64.08	64.63	63.42	63.81	48523
2019-02-07	63.71	64.77	63.43	64.76	120204
2019-02-08	64.64	64.96	64.17	64.74	49246
2019-02-11	64.58	64.71	63.92	64.59	48347
2019-02-12	64.76	65.55	64.36	65.21	52514
2019-02-13	65.05	65.68	64.00	64.50	71225
2019-02-14	64.30	64.80	64.01	64.09	74377
2019-02-15	64.24	64.83	64.06	64.49	105122
2019-02-19	65.02	66.20	64.63	65.81	164041
2019-02-20	65.52	66.50	64.99	65.68	57242
2019-02-21	65.55	66.37	65.38	66.03	67625
2019-02-22	66.48	66.81	65.81	66.81	56663
2019-02-25	64.39	66.71	64.26	65.00	90974
2019-02-26	65.15	65.32	64.40	64.45	38114
2019-02-27	64.28	64.78	64.08	64.22	47062
2019-02-28	63.82	64.57	63.82	63.92	63180
2019-03-01	64.11	64.68	63.53	64.66	41469
2019-03-04	64.68	65.20	63.57	65.10	77810
2019-03-05	64.80	65.61	64.28	64.49	63898
2019-03-06	64.48	64.68	63.32	63.37	67162
2019-03-07	63.54	64.59	63.31	63.69	49212
2019-03-08	64.03	64.40	63.56	64.23	46132
2019-03-11	64.23	65.54	63.98	65.50	46263
2019-03-12	65.36	65.87	64.96	65.26	57387
2019-03-13	65.44	65.94	64.58	65.14	63314
2019-03-14	64.98	65.53	64.56	64.61	80307
2019-03-15	64.82	66.92	64.53	66.20	355309
2019-03-18	66.21	66.88	65.93	66.83	109145
2019-03-19	66.77	67.15	65.73	65.99	85295
2019-03-20	66.06	67.48	65.37	65.47	66795
2019-03-21	65.33	66.79	65.33	66.03	59480
2019-03-22	65.84	67.15	65.84	65.92	94759
2019-03-25	66.13	66.25	65.30	65.92	60053
2019-03-26	65.90	67.27	65.90	67.06	80365
2019-03-27	66.73	67.80	66.42	67.38	87793
2019-03-28	67.38	67.80	67.07	67.54	82741
2019-03-29	67.27	68.61	67.16	67.97	112827
2019-04-01	67.95	68.23	67.14	67.28	52010
2019-04-02	67.54	67.94	66.57	67.28	51642
2019-04-03	67.20	67.64	66.90	66.90	54681
2019-04-04	67.00	67.31	66.31	66.99	45317
2019-04-05	66.93	68.33	66.16	68.28	73386
2019-04-08	68.10	68.10	67.20	67.59	32170
2019-04-09	67.53	67.97	67.00	67.31	55908
2019-04-10	67.46	68.23	67.20	67.66	42177
2019-04-11	67.54	67.87	67.17	67.59	36133
2019-04-12	67.47	67.90	67.25	67.86	38146
2019-04-15	67.87	68.28	67.32	67.64	40210
2019-04-16	67.68	67.97	66.71	66.86	45742
2019-04-17	66.90	66.93	66.39	66.50	37064
2019-04-18	66.26	67.69	66.17	66.46	46648
2019-04-22	66.37	66.37	65.50	65.71	55504
2019-04-23	65.69	66.87	65.50	66.64	41890
2019-04-24	66.61	67.69	66.49	67.29	52304
2019-04-25	67.10	67.61	66.69	67.35	33584
2019-04-26	67.43	67.85	67.17	67.31	46723
2019-04-29	67.35	67.73	67.00	67.27	69879
2019-04-30	67.31	68.00	66.84	67.79	102386
2019-05-01	67.89	67.89	66.69	67.05	51429
2019-05-02	66.91	67.30	66.50	66.83	39115
2019-05-03	66.86	68.45	66.86	68.37	64509
2019-05-06	68.10	68.68	67.41	68.14	50344
2019-05-07	67.97	68.54	67.16	67.61	56984
2019-05-08	67.09	67.51	66.25	66.34	65251
2019-05-09	66.51	67.88	66.33	67.27	67337
2019-05-10	67.15	68.98	66.93	68.75	59438
2019-05-13	68.27	69.37	66.93	69.26	94723
2019-05-14	69.08	69.08	68.52	68.81	55334
2019-05-15	68.72	69.62	68.61	69.26	44445
2019-05-16	69.17	70.30	68.91	69.85	96270
2019-05-17	69.82	70.74	69.80	70.26	46592
2019-05-20	70.10	70.85	69.30	70.41	58816
2019-05-21	70.50	71.46	69.90	70.70	45574
2019-05-22	70.70	71.65	70.24	71.38	43944
2019-05-23	71.25	72.16	70.86	71.23	54251
2019-05-24	71.24	71.96	70.65	70.84	62062
2019-05-28	70.81	71.01	69.09	69.36	102431
2019-05-29	68.67	69.11	66.02	66.79	314322
2019-05-30	66.59	66.86	64.63	65.44	763556
2019-05-31	65.38	66.44	63.91	66.24	178075
2019-06-03	66.29	68.74	65.96	68.68	132233
2019-06-04	68.84	69.27	67.37	69.07	118642
2019-06-05	69.17	70.62	68.29	70.10	96492
2019-06-06	70.14	71.12	69.73	70.22	61899
2019-06-07	70.64	70.97	69.60	69.67	112540
2019-06-10	69.51	69.51	68.33	68.64	75670
2019-06-11	68.59	68.74	67.23	67.66	149150
2019-06-12	67.75	69.60	67.60	69.33	44702
2019-06-13	69.60	70.10	69.08	69.65	51323
2019-06-14	69.61	70.07	69.22	69.39	46919
2019-06-17	69.55	70.87	68.75	70.49	118350
2019-06-18	70.83	70.83	68.98	69.60	64440
2019-06-19	69.52	70.85	69.01	70.49	77758
2019-06-20	70.42	71.23	69.80	71.05	65857
2019-06-21	70.59	71.60	69.49	70.27	182152
2019-06-24	70.45	70.51	69.72	70.20	79218
2019-06-25	70.70	76.44	70.62	75.26	413697
2019-06-26	75.27	76.20	73.13	73.18	804413
2019-06-27	73.37	73.93	72.47	72.90	140793
2019-06-28	72.83	74.01	72.39	73.08	599561
2019-07-01	73.16	73.16	71.60	72.40	104329
2019-07-02	72.71	73.62	72.71	73.17	89919
2019-07-03	73.26	74.21	73.15	73.57	33179
2019-07-05	72.91	73.86	72.33	73.85	79287
2019-07-08	73.88	74.50	72.92	73.33	68181
2019-07-09	73.17	73.81	72.63	73.81	80465
2019-07-10	73.88	74.24	73.43	73.70	50373
2019-07-11	73.52	73.63	72.65	73.44	66107
2019-07-12	73.28	73.52	72.66	72.88	83469
2019-07-15	73.00	73.03	72.47	72.87	43758
2019-07-16	72.48	73.17	72.48	73.00	49521
2019-07-17	73.09	73.99	73.09	73.73	61460
2019-07-18	73.73	74.47	73.03	74.43	73020
2019-07-19	73.92	74.54	73.03	73.14	160044
2019-07-22	73.26	73.81	72.27	72.72	275999
2019-07-23	72.34	72.88	70.81	72.10	502507
2019-07-24	72.41	74.00	71.36	73.36	925861
2019-07-25	73.15	73.83	72.83	73.49	122949
2019-07-26	73.55	74.55	72.99	74.16	127524
2019-07-29	74.13	74.84	73.75	74.70	63367
2019-07-30	74.46	75.33	74.41	74.82	102654
2019-07-31	74.92	75.69	74.10	74.15	182513
2019-08-01	74.23	75.37	73.89	74.82	87263
2019-08-02	74.82	75.24	72.48	74.47	117908
2019-08-05	74.25	74.72	72.40	73.00	101713
2019-08-06	73.16	73.64	71.80	73.46	92608
2019-08-07	73.09	74.35	71.70	73.71	137266
2019-08-08	73.79	75.25	73.14	74.82	117210
2019-08-09	75.03	75.66	73.93	74.47	122876
2019-08-12	74.57	74.82	73.57	73.84	70327
2019-08-13	73.77	74.66	73.20	74.31	63553
2019-08-14	74.42	74.80	73.08	73.42	92450
2019-08-15	73.66	74.68	73.20	74.42	130661
2019-08-16	74.45	75.52	74.20	75.46	120808
2019-08-19	75.49	76.48	74.78	75.96	90641
2019-08-20	76.01	76.20	75.10	75.58	81356
2019-08-21	75.86	76.35	75.20	76.35	74050
2019-08-22	76.35	76.76	75.27	76.19	74867
2019-08-23	76.21	76.89	74.65	74.99	149055
2019-08-26	75.51	76.47	74.51	75.90	99726
2019-08-27	76.41	76.55	75.26	75.38	120989
2019-08-28	75.00	75.94	74.70	75.35	93735
2019-08-29	75.26	75.83	74.89	75.81	83298
2019-08-30	75.97	76.39	75.36	75.85	76510
2019-09-03	75.64	76.70	75.64	76.51	78728
2019-09-04	76.61	76.78	75.85	76.20	88559
2019-09-05	76.20	76.20	75.02	75.22	113854
2019-09-06	75.56	76.05	74.25	74.39	69804
2019-09-09	74.31	74.31	73.14	73.85	86359
2019-09-10	73.52	74.55	72.80	73.46	80491
2019-09-11	73.33	74.97	73.09	74.89	86727
2019-09-12	75.27	75.81	74.44	75.07	112428
2019-09-13	75.01	75.66	74.29	74.51	81136
2019-09-16	74.79	75.54	74.01	74.62	129589
2019-09-17	74.78	75.64	74.57	75.14	77476
2019-09-18	75.17	75.76	74.57	75.26	70838
2019-09-19	75.65	76.16	75.10	75.56	75902
2019-09-20	75.46	76.36	75.10	75.51	207881
2019-09-23	75.31	76.23	75.16	75.84	141375
2019-09-24	76.28	79.67	76.24	78.62	285747
2019-09-25	78.77	80.84	77.85	79.58	1046798
2019-09-26	79.74	79.83	78.35	79.26	137497
2019-09-27	79.24	79.56	78.61	79.12	113356
2019-09-30	78.98	79.99	78.98	79.87	287551
2019-10-01	79.80	80.31	78.93	79.26	114757
2019-10-02	79.08	79.22	78.25	78.98	151886
2019-10-03	79.01	79.29	78.05	78.67	69789
2019-10-04	78.63	79.25	78.26	79.23	73658
2019-10-07	78.79	79.00	78.38	78.82	87680
2019-10-08	78.54	79.31	77.76	77.88	78357
2019-10-09	78.04	78.56	77.78	78.10	62246
2019-10-10	77.95	78.03	77.16	77.65	93684
2019-10-11	77.92	78.59	77.36	77.84	96347
2019-10-14	77.83	77.84	76.71	77.02	83006
2019-10-15	77.20	77.39	76.53	76.73	91716
2019-10-16	76.67	77.01	76.40	76.72	64113
2019-10-17	76.81	77.09	76.34	76.94	129263
2019-10-18	76.77	76.89	76.22	76.55	105770
2019-10-21	76.86	76.86	76.05	76.71	107141
2019-10-22	76.32	76.71	74.23	74.50	368914
2019-10-23	74.89	76.10	73.77	76.03	1009244
2019-10-24	76.27	77.67	76.00	76.86	175554
2019-10-25	77.02	77.66	76.09	76.50	83193
2019-10-28	76.15	76.45	75.75	75.91	88302
2019-10-29	75.87	76.34	75.32	76.25	77847
2019-10-30	76.28	76.59	75.64	76.46	85498
2019-10-31	76.54	77.09	76.24	77.04	71764
2019-11-01	76.84	77.44	76.54	77.35	83344
2019-11-04	77.18	77.18	75.08	75.48	127385
2019-11-05	75.46	76.38	74.25	74.50	141500
2019-11-06	74.59	74.62	73.91	74.35	114517
2019-11-07	74.33	74.66	73.61	74.10	90313
2019-11-08	73.72	73.96	72.35	72.99	99404
2019-11-11	72.70	73.51	72.68	73.05	65690
2019-11-12	73.01	73.94	73.01	73.72	77077
2019-11-13	73.72	74.93	73.72	74.61	63716
2019-11-14	74.33	75.39	74.14	74.47	86440
2019-11-15	74.67	74.87	74.06	74.79	52594
2019-11-18	74.86	75.66	74.16	74.80	68148
2019-11-19	74.65	75.77	74.65	75.38	55636
2019-11-20	75.25	76.49	75.25	75.81	87638
2019-11-21	75.69	76.20	75.14	75.95	101962
2019-11-22	76.29	77.00	75.49	76.47	93212
2019-11-25	76.51	77.81	76.36	77.15	144438
2019-11-26	77.26	80.29	76.90	79.88	325252
2019-11-27	79.44	80.73	77.32	77.89	1036641
2019-11-29	77.75	78.17	77.31	77.52	68684
2019-12-02	76.93	77.58	76.43	76.94	127058
2019-12-03	76.98	77.45	76.31	76.73	107815
2019-12-04	76.57	77.83	76.57	77.45	95841
2019-12-05	77.44	77.98	77.20	77.57	67763
2019-12-06	77.49	78.05	77.27	77.36	75220
2019-12-09	77.57	77.61	76.84	77.14	67986
2019-12-10	76.96	77.73	76.96	77.46	74225
2019-12-11	77.47	78.09	77.35	77.96	56397
2019-12-12	78.09	78.60	77.16	77.46	75517
2019-12-13	77.51	78.11	77.07	77.83	62271
2019-12-16	77.94	79.17	77.94	78.71	128689
2019-12-17	78.59	79.66	78.59	79.17	97104
2019-12-18	78.91	79.50	78.54	79.42	88729
2019-12-19	79.15	79.82	78.61	79.72	106761
2019-12-20	79.61	80.35	79.33	79.82	241954
2019-12-23	79.96	79.96	77.32	77.87	127421
2019-12-24	78.50	79.44	78.35	79.08	118262
2019-12-26	79.35	79.35	78.24	78.79	93458
2019-12-27	78.75	79.23	78.34	79.17	99849
2019-12-30	78.81	79.08	78.30	78.96	65392
2019-12-31	78.87	79.39	78.58	78.82	123786
2020-01-02	78.70	78.97	77.07	77.68	65972
2020-01-03	77.33	77.89	77.09	77.31	72827
2020-01-06	77.04	77.69	76.89	77.24	65663
2020-01-07	76.91	76.92	76.25	76.50	57054
2020-01-08	76.43	76.84	76.00	76.52	74793
2020-01-09	76.50	77.14	76.27	76.74	55166
2020-01-10	76.90	77.44	76.66	76.78	66719
2020-01-13	76.66	77.69	76.59	77.58	71106
2020-01-14	77.34	77.49	76.83	77.35	71423
2020-01-15	77.31	78.47	77.31	78.37	69504
2020-01-16	78.64	79.47	78.49	79.10	67194
2020-01-17	79.35	79.51	78.73	79.32	66747
2020-01-21	79.32	79.80	79.01	79.51	66651
2020-01-22	79.41	79.99	79.11	79.88	67316
2020-01-23	79.58	80.25	79.52	80.19	97185
2020-01-24	80.05	80.68	79.58	79.84	98857
2020-01-27	79.28	80.04	78.89	79.09	113825
2020-01-28	79.70	81.18	79.41	80.46	104716
2020-01-29	80.38	80.68	79.76	80.37	145052
2020-01-30	80.10	81.39	79.95	81.24	77101
2020-01-31	81.12	81.47	79.68	79.93	91222
2020-02-03	80.08	80.77	80.03	80.69	73498
2020-02-04	80.95	80.95	79.93	80.13	74229
2020-02-05	80.14	81.00	80.14	80.74	57563
2020-02-06	80.92	81.08	80.06	80.19	56176
2020-02-07	80.14	80.76	79.97	80.37	51806
2020-02-10	80.37	80.97	80.02	80.68	53565
2020-02-11	80.88	81.26	80.58	80.74	37587
2020-02-12	80.69	80.73	79.88	80.60	40440
2020-02-13	80.38	82.16	80.08	82.03	38944
2020-02-14	82.07	82.65	81.84	82.13	56407
2020-02-18	82.00	82.75	81.30	82.22	39990
2020-02-19	81.95	82.74	81.61	81.84	36144
2020-02-20	81.56	82.08	81.06	81.51	55207
2020-02-21	83.26	83.26	80.80	80.83	107099
2020-02-24	80.35	80.69	79.14	79.15	83019
2020-02-25	79.01	80.60	77.95	77.95	95962
2020-02-26	78.30	79.40	77.13	77.34	131411
2020-02-27	76.71	79.25	75.34	75.39	132726
2020-02-28	74.41	74.41	69.68	71.34	129466
2020-03-02	71.45	74.49	71.11	74.33	114912
2020-03-03	74.22	75.98	71.80	72.18	138754
2020-03-04	72.91	75.96	72.87	75.89	78179
2020-03-05	74.64	75.34	72.67	73.85	75291
2020-03-06	72.47	75.13	71.31	74.33	88771
2020-03-09	70.93	72.32	68.68	69.44	126287
2020-03-10	70.09	71.07	65.12	68.59	97413
2020-03-11	67.11	67.65	64.00	65.25	101220
2020-03-12	62.13	62.32	53.97	54.09	159028
2020-03-13	56.17	63.45	54.45	63.22	185603
2020-03-16	59.99	64.54	56.81	57.53	218858
2020-03-17	58.55	71.65	58.55	70.65	208550
2020-03-18	66.23	76.08	63.88	72.45	208551
2020-03-19	72.43	79.74	69.05	76.34	232258
2020-03-20	76.02	77.66	60.91	62.37	297726
2020-03-23	65.70	67.27	55.87	57.60	202223
2020-03-24	59.51	61.94	52.09	55.86	417040
2020-03-25	55.30	56.17	47.19	54.62	1524326
2020-03-26	55.62	64.84	55.01	63.79	276841
2020-03-27	61.63	65.44	60.63	62.00	154908
2020-03-30	61.36	68.41	61.34	67.84	164972
2020-03-31	67.14	67.14	63.34	65.47	223292
2020-04-01	62.72	64.19	60.31	62.02	149245
2020-04-02	61.73	65.54	59.05	64.78	115278
2020-04-03	64.31	65.73	61.01	63.66	135371
2020-04-06	65.68	69.64	65.68	68.77	152411
2020-04-07	70.00	70.00	65.25	66.52	153676
2020-04-08	67.60	68.49	65.97	67.81	117005
2020-04-09	68.05	71.96	68.05	71.34	123296
2020-04-13	70.42	70.58	67.00	68.75	96805
2020-04-14	71.07	72.24	68.76	72.24	94766
2020-04-15	69.46	70.80	67.71	68.63	118967
2020-04-16	69.06	70.01	67.00	68.45	126243
2020-04-17	70.16	72.90	68.60	72.31	176378
2020-04-20	70.95	71.16	67.84	68.26	83231
2020-04-21	66.28	67.30	65.73	66.19	108671
2020-04-22	68.19	69.18	67.01	68.25	62500
2020-04-23	68.20	69.15	65.96	67.24	76581
2020-04-24	67.36	67.36	65.21	66.93	60975
2020-04-27	67.58	68.69	67.06	67.70	125229
2020-04-28	68.80	69.29	67.35	68.00	143287
2020-04-29	70.00	70.00	67.63	68.44	114311
2020-04-30	67.49	67.49	64.52	64.66	125347
2020-05-01	64.00	64.25	61.63	62.49	109836
2020-05-04	63.35	63.49	61.68	62.96	113773
2020-05-05	64.08	64.73	63.24	63.44	59973
2020-05-06	63.11	63.27	59.63	59.72	90692
2020-05-07	61.19	61.82	60.04	60.22	109815
2020-05-08	62.02	63.00	61.24	62.55	111735
2020-05-11	61.88	62.82	60.49	60.85	112548
2020-05-12	61.18	61.24	58.75	58.81	109944
2020-05-13	56.58	60.27	56.25	59.74	423014
2020-05-14	59.10	60.07	57.44	59.76	225212
2020-05-15	59.31	60.22	56.47	59.74	292970
2020-05-18	62.18	63.16	61.25	62.76	156088
2020-05-19	61.73	62.16	60.81	61.56	134861
2020-05-20	62.73	64.65	62.16	64.12	221325
2020-05-21	64.04	65.40	63.49	64.24	199189
2020-05-22	64.54	65.73	63.49	65.63	149790
2020-05-26	66.57	67.28	66.24	66.68	231535
2020-05-27	68.24	68.24	65.63	66.79	366674
2020-05-28	67.93	68.86	66.46	67.54	1299966
2020-05-29	66.41	68.30	65.82	67.89	159263
2020-06-01	67.69	68.43	67.13	67.74	173006
2020-06-02	66.99	68.02	66.63	66.94	139461
2020-06-03	67.69	69.10	67.64	68.17	118565
2020-06-04	67.44	67.59	65.45	66.42	88482
2020-06-05	67.77	70.33	67.49	69.05	166777
2020-06-08	69.31	69.94	68.76	69.86	105669
2020-06-09	68.68	68.68	67.10	68.04	98527
2020-06-10	67.57	68.82	67.49	67.55	126052
2020-06-11	65.59	66.38	63.44	63.72	131108
2020-06-12	65.76	65.76	62.00	63.57	152005
2020-06-15	62.54	66.29	61.71	65.15	134834
2020-06-16	67.09	67.71	64.65	65.02	95297
2020-06-17	64.69	64.79	63.01	64.15	83510
2020-06-18	63.82	64.25	63.05	64.13	94457
2020-06-19	64.06	64.48	62.03	62.05	225747
2020-06-22	62.27	64.40	61.34	63.63	95813
2020-06-23	64.49	64.49	62.49	63.42	77033
2020-06-24	62.77	63.13	61.77	62.93	139752
2020-06-25	62.98	62.98	61.35	62.56	82698
2020-06-26	62.32	63.12	61.25	62.03	193551
2020-06-29	62.88	63.92	62.31	63.77	76477
2020-06-30	63.73	64.80	63.60	64.51	85761
2020-07-01	64.34	65.13	64.00	64.51	106377
2020-07-02	65.40	65.79	64.62	64.86	58424
2020-07-06	65.69	65.73	63.71	64.05	78978
2020-07-07	63.36	63.66	62.73	62.93	61118
2020-07-08	62.72	63.31	62.04	63.05	100865
2020-07-09	63.13	63.27	61.01	62.13	83714
2020-07-10	62.38	63.85	62.15	63.66	69224
2020-07-13	63.99	64.68	63.44	63.89	99377
2020-07-14	64.19	64.74	63.58	64.40	76786
2020-07-15	65.17	66.09	63.95	64.04	103870
2020-07-16	64.10	64.75	63.68	64.62	89791
2020-07-17	64.42	66.54	64.42	66.53	74505
2020-07-20	66.24	66.90	65.15	65.80	69972
2020-07-21	66.29	67.43	66.24	66.49	57660
2020-07-22	66.05	67.89	65.42	67.70	77465
2020-07-23	67.69	68.00	67.10	67.50	50672
2020-07-24	67.17	68.46	66.43	66.86	61069
2020-07-27	66.65	66.86	65.51	66.59	68510
2020-07-28	66.55	67.89	65.99	66.53	88515
2020-07-29	67.09	67.47	66.62	67.20	98643
2020-07-30	66.51	66.77	66.07	66.73	48202
2020-07-31	66.38	66.42	65.61	66.33	109450
2020-08-03	66.46	66.46	64.69	65.11	57466
2020-08-04	65.11	65.89	64.51	65.22	58374
2020-08-05	65.79	65.85	63.49	64.15	64273
2020-08-06	64.37	65.63	63.98	65.56	56685
2020-08-07	65.53	67.79	65.53	67.73	81017
2020-08-10	67.90	68.34	67.16	67.96	74787
2020-08-11	67.99	68.48	66.79	67.13	78861
2020-08-12	67.62	68.27	67.26	67.44	63761
2020-08-13	67.05	67.37	66.69	66.97	42857
2020-08-14	66.31	67.23	65.70	66.89	47655
2020-08-17	67.14	67.62	66.30	66.38	45488
2020-08-18	66.44	66.54	65.43	66.00	52901
2020-08-19	66.25	66.79	65.71	66.11	54929
2020-08-20	65.59	66.49	65.27	65.50	53554
2020-08-21	65.55	65.58	64.10	65.41	79769
2020-08-24	65.84	66.19	64.82	66.19	74403
2020-08-25	66.48	66.65	65.55	66.03	56573
2020-08-26	65.73	65.73	64.94	65.35	60003
2020-08-27	65.49	66.29	65.11	65.78	52532
2020-08-28	65.96	65.96	64.81	65.66	58546
2020-08-31	65.34	65.78	64.76	64.99	105822
2020-09-01	64.69	64.76	63.68	64.00	64764
2020-09-02	63.93	66.00	63.68	65.45	58477
2020-09-03	65.41	66.10	64.22	64.61	66943
2020-09-04	65.10	65.10	63.29	64.42	63683
2020-09-08	64.30	64.52	62.75	62.95	80303
2020-09-09	63.23	64.31	62.87	63.71	88929
2020-09-10	63.68	63.68	62.73	62.82	101988
2020-09-11	63.44	63.69	62.45	62.98	105571
2020-09-14	63.38	64.35	63.22	64.01	96823
2020-09-15	64.56	65.78	63.91	64.57	103737
2020-09-16	64.38	64.96	63.39	63.59	123237
2020-09-17	63.36	63.36	62.07	62.48	98580
2020-09-18	63.22	63.22	60.88	61.10	273202
2020-09-21	60.42	61.17	59.70	61.07	170122
2020-09-22	61.49	62.00	60.62	61.66	118855
2020-09-23	61.49	61.97	60.21	60.48	245783
2020-09-24	60.45	62.00	60.17	61.90	128620
2020-09-25	61.38	62.84	61.38	62.82	101401
2020-09-28	63.08	63.69	62.22	63.15	103980
2020-09-29	63.24	63.40	62.00	62.49	66512
2020-09-30	63.24	63.37	62.29	62.66	104714
2020-10-01	62.65	63.44	62.24	63.31	83205
2020-10-02	62.62	64.51	62.55	63.92	87112
2020-10-05	63.91	64.19	63.20	64.11	75009
2020-10-06	64.43	66.09	63.73	64.80	170464
2020-10-07	65.25	65.48	64.50	65.15	95347
2020-10-08	65.55	66.81	65.55	66.51	73028
2020-10-09	66.75	66.75	65.68	66.31	58323
2020-10-12	66.21	67.47	65.91	67.08	81215
2020-10-13	66.46	66.54	65.14	65.90	65018
2020-10-14	65.79	66.41	65.39	65.93	98739
2020-10-15	65.58	67.32	64.99	66.98	150990
2020-10-16	66.92	68.26	66.25	67.65	141663
2020-10-19	67.81	68.24	66.79	66.99	67202
2020-10-20	67.30	67.65	66.37	66.90	57269
2020-10-21	66.55	67.73	66.55	67.44	47980
2020-10-22	67.53	68.42	67.13	68.34	66343
2020-10-23	68.72	69.14	68.42	68.75	46943
2020-10-26	68.07	68.50	67.44	68.15	54535
2020-10-27	67.97	68.64	67.59	67.68	99220
2020-10-28	66.70	67.50	64.77	64.92	263099
2020-10-29	64.76	66.21	63.56	65.10	92793
2020-10-30	66.90	66.90	64.70	65.02	142229
2020-11-02	65.46	67.56	65.45	67.52	94051
2020-11-03	68.49	69.87	67.66	69.32	101198
2020-11-04	68.51	69.69	66.92	67.35	57257
2020-11-05	67.43	68.99	66.80	67.21	109664
2020-11-06	67.60	68.36	66.01	66.51	78581
2020-11-09	68.61	71.95	67.65	70.21	131822
2020-11-10	71.04	73.19	70.78	72.71	150188
2020-11-11	72.55	72.62	71.19	72.16	73403
2020-11-12	71.43	71.90	69.05	69.91	67694
2020-11-13	70.68	72.03	70.48	71.55	76985
2020-11-16	72.72	74.49	72.04	74.14	116161
2020-11-17	73.16	74.04	71.33	73.26	112348
2020-11-18	73.58	73.82	70.01	70.27	96601
2020-11-19	70.09	70.70	68.83	69.87	57695
2020-11-20	68.95	70.79	68.88	69.81	72026
2020-11-23	70.14	71.31	70.01	71.01	79370
2020-11-24	72.03	73.39	71.26	72.78	109562
2020-11-25	72.21	73.55	71.32	72.25	145765
2020-11-27	71.86	71.86	70.28	70.97	43495
2020-11-30	72.03	72.03	68.44	68.67	140528
2020-12-01	69.25	70.79	69.05	70.27	78923
2020-12-02	69.85	70.68	69.47	70.45	79516
2020-12-03	70.44	70.44	69.23	70.00	215079
2020-12-04	70.25	70.97	70.07	70.92	70708
2020-12-07	70.36	71.87	70.14	71.06	65734
2020-12-08	70.56	71.11	70.04	70.74	101825
2020-12-09	71.22	71.30	70.01	70.45	120795
2020-12-10	70.25	70.47	69.18	69.96	112647
2020-12-11	69.71	71.35	69.15	71.00	87563
2020-12-14	71.23	73.15	70.87	70.89	81550
2020-12-15	71.77	73.46	70.75	72.92	172111
2020-12-16	73.00	73.95	71.14	71.66	106366
2020-12-17	72.03	73.13	71.62	72.58	82278
2020-12-18	73.00	73.12	70.12	71.24	485487
2020-12-21	69.98	70.75	68.46	69.21	85849
2020-12-22	69.04	69.99	68.49	69.05	89355
2020-12-23	69.68	70.24	68.48	68.70	69419
2020-12-24	69.26	69.73	68.33	69.44	24253
2020-12-28	70.85	70.85	69.30	70.15	63493
2020-12-29	70.28	70.50	69.01	69.38	77267
2020-12-30	69.39	70.06	68.80	69.48	51169
2020-12-31	69.44	70.18	69.20	70.03	62555
2021-01-04	70.84	70.84	67.60	67.93	112865
2021-01-05	68.06	68.11	66.80	67.58	112313
2021-01-06	68.84	71.22	67.87	70.82	129061
2021-01-07	70.80	70.80	68.12	68.18	176842
2021-01-08	68.69	69.28	67.53	68.56	69300
2021-01-11	67.98	68.09	67.08	67.85	78359
2021-01-12	68.73	68.73	66.27	67.17	95916
2021-01-13	67.84	68.00	66.95	67.53	61221
2021-01-14	68.03	68.03	66.36	66.63	72542
2021-01-15	66.55	67.44	65.75	67.29	72528
2021-01-19	67.37	67.37	66.12	66.27	81430
2021-01-20	66.00	66.42	65.40	66.05	60794
2021-01-21	66.00	66.27	65.25	65.88	67023
2021-01-22	66.58	66.58	65.20	65.95	85037
2021-01-25	65.40	67.26	65.04	66.83	86761
2021-01-26	66.89	67.84	65.49	65.77	70647
2021-01-27	64.55	65.62	63.35	63.61	134435
2021-01-28	64.30	65.99	63.06	64.55	127740
2021-01-29	64.21	65.41	63.54	63.68	84085
2021-02-01	64.36	64.52	63.00	64.21	82064
2021-02-02	64.70	65.55	64.28	64.73	50635
2021-02-03	64.26	64.44	63.82	64.24	116086
2021-02-04	63.97	65.10	63.60	65.05	77090
2021-02-05	65.87	66.38	65.10	65.35	70364
2021-02-08	65.62	65.65	64.03	65.17	65634
2021-02-09	64.70	65.52	64.12	65.16	61615
2021-02-10	65.47	65.98	64.87	65.73	67706
2021-02-11	66.00	66.28	65.12	65.92	61242
2021-02-12	65.60	65.92	65.06	65.64	57018
2021-02-16	64.99	65.85	64.25	64.74	80571
2021-02-17	65.56	65.95	64.91	65.11	80487
2021-02-18	65.13	65.88	64.88	65.63	67340
2021-02-19	65.28	65.95	65.28	65.83	88827
2021-02-22	65.16	66.08	64.49	65.74	106304
2021-02-23	65.70	68.13	65.64	66.59	137314
2021-02-24	66.87	67.32	65.07	65.07	182038
2021-02-25	64.31	65.39	64.31	64.95	78951
2021-02-26	64.66	65.03	63.69	63.70	106857
2021-03-01	64.67	65.81	64.17	65.47	72563
2021-03-02	65.18	65.91	64.03	64.48	161478
2021-03-03	64.29	64.62	63.43	63.90	95145
2021-03-04	63.89	65.29	63.34	63.66	121649
2021-03-05	63.94	65.91	63.60	65.52	132974
2021-03-08	65.87	68.44	65.79	68.06	110759
2021-03-09	67.97	69.16	67.80	68.58	89402
2021-03-10	68.42	70.82	64.49	70.27	127837
2021-03-11	70.41	71.18	69.40	70.27	97681
2021-03-12	70.61	72.38	70.31	72.15	99499
2021-03-15	71.99	72.99	71.28	72.74	165359
2021-03-16	71.99	72.71	71.51	72.40	86081
2021-03-17	72.60	72.60	70.36	70.87	71719
2021-03-18	70.80	71.22	70.06	70.99	83127
2021-03-19	70.69	72.28	68.61	71.93	551943
2021-03-22	71.21	71.21	69.59	70.32	86356
2021-03-23	69.81	71.14	69.45	70.51	98474
2021-03-24	70.70	72.25	69.67	71.24	88995
2021-03-25	70.98	72.41	70.40	71.65	106100
2021-03-26	72.12	72.31	71.38	72.12	62221
2021-03-29	71.88	72.80	71.31	72.23	73913
2021-03-30	72.17	72.48	70.71	70.96	86909
2021-03-31	71.00	71.68	70.15	71.39	143397
2021-04-01	71.23	71.44	70.31	71.33	48127
2021-04-05	71.33	72.62	71.33	72.36	144621
2021-04-06	72.51	72.52	71.29	72.32	68442
2021-04-07	72.28	72.49	71.39	71.52	66321
2021-04-08	71.61	72.37	71.41	72.22	137840
2021-04-09	72.28	72.52	71.61	72.19	48786
2021-04-12	72.23	72.78	72.02	72.59	48196
2021-04-13	72.65	73.44	72.14	73.38	107127
2021-04-14	73.02	73.72	72.89	73.53	38608
2021-04-15	73.35	74.30	72.65	73.83	114275
2021-04-16	74.17	74.55	73.75	74.02	50632
2021-04-19	74.18	74.18	73.39	73.67	74273
2021-04-20	73.41	75.00	73.19	74.80	102458
2021-04-21	74.90	75.37	74.55	74.94	78438
2021-04-22	75.05	75.56	74.68	75.04	86162
2021-04-23	75.27	76.08	74.63	75.56	67788
2021-04-26	75.71	75.71	74.40	74.61	75525
2021-04-27	74.48	74.79	73.51	73.73	78117
2021-04-28	73.72	73.72	72.83	73.12	109007
2021-04-29	73.33	74.43	73.22	74.22	65220
2021-04-30	74.08	75.05	73.02	74.81	109062
2021-05-03	75.11	75.92	75.03	75.22	55832
2021-05-04	75.09	75.39	74.37	74.58	59597
2021-05-05	74.58	74.58	72.50	73.66	59341
2021-05-06	73.71	74.37	73.25	74.21	58196
2021-05-07	74.48	75.14	74.40	74.79	63344
2021-05-10	74.68	75.23	74.38	74.49	85212
2021-05-11	74.19	74.33	73.12	73.78	55886
2021-05-12	73.36	73.88	72.26	72.31	82509
2021-05-13	72.25	75.18	72.25	74.98	73655
2021-05-14	75.03	76.00	74.67	74.90	56191
2021-05-17	74.70	75.30	74.16	74.53	77170
2021-05-18	74.24	75.12	74.24	74.59	65921
2021-05-19	74.39	75.02	73.82	74.74	52073
2021-05-20	74.51	75.42	74.31	74.91	58927
2021-05-21	75.43	75.89	74.48	75.47	67731
2021-05-24	75.74	75.93	75.23	75.69	54198
2021-05-25	75.45	75.73	74.00	74.11	102231
2021-05-26	73.68	75.36	73.68	74.88	105865
2021-05-27	74.98	75.26	74.69	74.98	62363
2021-05-28	75.03	75.31	74.46	75.02	51135
2021-06-01	74.89	75.16	74.16	74.81	51570
2021-06-02	74.90	75.39	74.38	75.12	55196
2021-06-03	74.78	76.00	74.40	75.78	67075
2021-06-04	75.63	75.85	75.32	75.46	57762
2021-06-07	75.30	75.78	75.09	75.61	68416
2021-06-08	75.87	75.87	74.91	75.53	82841
2021-06-09	75.58	75.83	75.23	75.50	69410
2021-06-10	75.76	75.86	75.33	75.50	42938
2021-06-11	75.79	76.84	75.30	76.73	69579
2021-06-14	76.43	76.65	75.58	76.10	94929
2021-06-15	76.48	77.31	75.90	76.99	88942
2021-06-16	76.76	77.00	76.12	76.65	95145
2021-06-17	76.40	77.40	75.96	76.51	71328
2021-06-18	76.36	76.36	73.66	73.87	231046
2021-06-21	74.36	75.98	73.66	75.71	92781
2021-06-22	75.60	75.82	74.92	75.21	84741
2021-06-23	75.01	75.21	74.13	74.54	148059
2021-06-24	74.55	75.21	74.31	75.16	111515
2021-06-25	75.15	76.41	74.90	76.00	594810
2021-06-28	77.14	77.14	75.08	75.42	60655
2021-06-29	75.25	75.74	73.81	74.11	51104
2021-06-30	73.92	74.90	73.92	74.44	115785
2021-07-01	74.79	75.49	74.48	75.18	70300
2021-07-02	75.17	75.30	74.26	74.53	59606
2021-07-06	74.48	74.82	72.66	74.25	71008
2021-07-07	74.41	75.69	74.10	75.24	85497
2021-07-08	74.62	75.78	74.62	75.38	76107
2021-07-09	75.65	76.32	75.28	76.22	65192
2021-07-12	76.15	76.23	75.31	76.00	77530
2021-07-13	75.87	76.26	75.08	75.08	42767
2021-07-14	75.45	76.06	74.79	75.75	37616
2021-07-15	75.71	77.16	75.56	77.16	44529
2021-07-16	77.65	78.90	77.60	78.03	68905
2021-07-19	77.53	77.91	75.69	76.29	101853
2021-07-20	76.20	78.27	76.20	77.01	144788
2021-07-21	77.34	77.62	76.32	76.34	55903
2021-07-22	76.33	76.49	75.63	75.85	48242
2021-07-23	76.13	77.04	75.93	77.00	39981
2021-07-26	76.62	77.49	76.54	76.77	44340
2021-07-27	76.57	78.21	76.57	78.07	82016
2021-07-28	77.95	78.44	77.17	78.17	58662
2021-07-29	78.30	78.99	77.82	78.31	39489
2021-07-30	78.47	79.32	78.05	78.12	81500
2021-08-02	78.22	78.99	78.03	78.49	53688
2021-08-03	78.70	79.81	78.03	79.44	54285
2021-08-04	78.95	79.52	78.44	79.48	75857
2021-08-05	79.40	79.95	78.87	79.73	56756
2021-08-06	80.15	81.13	79.89	80.52	48986
2021-08-09	80.07	80.66	79.58	79.81	90369
2021-08-10	79.76	80.27	79.30	80.06	34462
2021-08-11	80.19	80.67	80.08	80.67	28296
2021-08-12	80.58	80.64	80.05	80.57	40885
2021-08-13	80.60	81.73	80.60	81.09	45263
2021-08-16	80.89	82.08	80.50	81.22	35058
2021-08-17	81.02	81.26	80.42	81.04	38779
2021-08-18	81.11	81.78	80.57	80.78	46781
2021-08-19	80.71	81.29	80.50	81.19	56316
2021-08-20	80.91	82.55	80.86	82.46	82106
2021-08-23	82.51	82.95	81.60	81.97	45099
2021-08-24	81.76	81.79	80.63	80.94	39288
2021-08-25	80.80	81.41	80.12	80.42	87452
2021-08-26	80.65	80.74	79.58	79.78	54328
2021-08-27	79.92	80.90	79.50	80.67	65487
2021-08-30	80.55	81.13	80.51	80.81	48221
2021-08-31	80.73	81.19	80.17	80.54	58520
2021-09-01	80.73	81.50	80.29	81.12	48352
2021-09-02	81.43	81.81	80.80	81.57	39625
2021-09-03	81.74	81.74	80.59	81.09	44975
2021-09-07	80.85	81.16	80.22	80.68	72402
2021-09-08	80.40	82.08	80.27	81.95	58258
2021-09-09	81.76	82.10	81.02	81.02	64849
2021-09-10	81.19	81.19	79.50	79.51	53996
2021-09-13	79.97	80.24	78.38	78.91	55698
2021-09-14	79.00	79.94	78.09	78.66	74040
2021-09-15	78.74	79.27	78.03	78.56	80922
2021-09-16	78.45	78.95	77.44	77.84	59755
2021-09-17	78.54	78.54	76.32	76.68	379053
2021-09-20	75.95	76.79	74.95	75.81	87628
2021-09-21	76.10	78.31	75.49	75.84	60740
2021-09-22	76.04	76.38	74.68	75.67	94856
2021-09-23	75.89	76.63	75.23	75.42	42575
2021-09-24	75.52	75.83	74.98	75.35	46822
2021-09-27	75.01	76.25	74.82	74.83	58003
2021-09-28	74.65	74.80	73.68	73.95	55216
2021-09-29	74.03	75.53	74.03	74.92	52052
2021-09-30	75.01	75.48	73.22	73.50	121249
2021-10-01	74.49	74.49	72.76	73.82	76380
2021-10-04	73.46	75.79	73.46	75.54	65355
2021-10-05	75.76	75.99	75.16	75.65	53381
2021-10-06	75.35	76.31	74.50	75.97	72324
2021-10-07	76.33	76.87	74.94	75.30	104741
2021-10-08	75.31	75.31	74.38	74.51	30060
2021-10-11	74.37	74.79	73.90	74.36	38376
2021-10-12	74.29	74.82	74.26	74.56	25780
2021-10-13	74.42	75.12	74.06	74.40	40618
2021-10-14	74.94	75.55	74.44	75.42	50339
2021-10-15	76.00	76.00	75.12	75.31	76526
2021-10-18	75.12	75.68	74.34	74.57	55819
2021-10-19	75.53	75.99	74.65	75.59	73767
2021-10-20	75.82	77.47	75.60	76.36	51184
2021-10-21	75.09	76.21	75.09	75.77	67229
2021-10-22	75.87	76.34	75.60	75.97	27809
2021-10-25	76.03	76.49	75.03	76.19	47987
2021-10-26	76.12	76.74	75.59	76.43	48524
2021-10-27	76.56	76.56	75.53	75.64	66696
2021-10-28	75.77	76.96	75.77	76.07	58073
2021-10-29	76.01	76.29	75.30	75.89	72704
2021-11-01	75.81	77.22	75.29	76.94	90427
2021-11-02	76.94	77.10	75.56	75.89	92979
2021-11-03	75.70	77.46	75.70	76.99	66996
2021-11-04	77.09	78.09	76.05	77.23	83172
2021-11-05	78.01	80.36	78.01	79.20	97584
2021-11-08	79.06	79.88	77.24	78.14	55563
2021-11-09	78.05	78.48	77.48	78.09	38546
2021-11-10	78.13	79.22	77.78	78.97	54398
2021-11-11	78.93	78.93	77.81	78.29	46132
2021-11-12	78.42	78.42	77.75	77.83	30961
2021-11-15	78.23	78.96	77.90	78.95	54628
2021-11-16	79.02	79.27	78.30	78.62	71837
2021-11-17	76.99	76.99	72.06	74.05	149308
2021-11-18	73.57	74.22	72.48	74.11	110252
2021-11-19	74.24	75.66	74.17	75.20	66730
2021-11-22	75.28	77.41	75.12	76.47	81070
2021-11-23	76.68	78.34	75.86	77.79	76362
2021-11-24	77.35	77.48	76.88	77.29	68914
2021-11-26	72.76	77.08	72.76	75.03	60530
2021-11-29	75.19	75.99	74.58	75.25	74561
2021-11-30	74.33	74.33	72.19	72.59	114298
2021-12-01	73.34	75.07	72.72	72.88	73514
2021-12-02	73.53	75.07	73.06	74.43	80014
2021-12-03	74.63	75.89	74.09	75.69	81975
2021-12-06	76.98	77.96	76.25	76.95	98786
2021-12-07	76.27	77.36	76.25	76.90	49802
2021-12-08	76.90	77.22	76.47	76.94	41038
2021-12-09	76.70	76.94	76.33	76.48	40027
2021-12-10	76.44	77.13	75.60	76.69	52354
2021-12-13	76.81	78.63	76.31	78.11	65185
2021-12-14	77.64	78.42	77.29	77.54	101618
2021-12-15	77.83	79.91	77.72	79.79	120721
2021-12-16	79.60	80.94	78.66	79.81	105882
2021-12-17	80.24	80.59	78.47	78.88	186149
2021-12-20	78.13	78.52	76.43	78.29	81588
2021-12-21	79.05	79.75	77.85	78.30	88933
2021-12-22	78.30	79.36	77.52	79.33	48204
2021-12-23	79.57	79.72	78.60	78.84	49878
2021-12-27	79.11	79.41	78.33	79.33	33468
2021-12-28	79.40	79.93	79.22	79.41	36952
2021-12-29	79.33	80.14	79.17	80.07	49043
2021-12-30	80.24	81.52	80.12	81.36	64514
2021-12-31	81.62	82.55	81.53	82.25	50259
2022-01-03	81.74	82.48	80.51	81.10	101821
2022-01-04	81.13	81.59	80.02	80.10	98047
2022-01-05	80.10	81.23	80.04	80.59	58718
2022-01-06	80.36	81.34	80.29	80.79	73284
2022-01-07	81.49	81.49	80.49	80.69	39114
2022-01-10	80.95	81.12	79.26	79.92	40879
2022-01-11	79.98	80.22	77.70	78.04	71136
2022-01-12	78.36	78.36	77.36	77.49	73294
2022-01-13	77.58	78.86	77.37	78.43	61781
2022-01-14	78.04	78.23	77.48	77.93	53414
2022-01-18	77.53	77.78	76.02	76.57	65190
2022-01-19	76.59	77.26	76.04	76.31	53314
2022-01-20	77.53	77.53	76.01	76.27	47732
2022-01-21	77.29	78.37	76.39	76.80	74097
2022-01-24	76.44	77.50	75.00	76.82	93833
2022-01-25	76.13	76.62	75.16	76.20	69468
2022-01-26	76.22	77.20	74.46	75.42	145265
2022-01-27	75.85	76.80	75.22	75.50	62089
2022-01-28	75.51	76.41	74.68	76.40	57513
2022-01-31	75.79	78.03	75.79	77.43	89593
2022-02-01	77.29	77.31	75.57	75.92	64569
2022-02-02	75.59	76.37	75.54	76.17	82592
2022-02-03	75.97	76.55	75.72	75.88	57047
2022-02-04	75.66	76.17	74.06	74.97	61521
2022-02-07	74.65	75.36	74.12	75.20	76405
2022-02-08	76.08	76.08	75.17	75.32	49003
2022-02-09	75.62	75.73	74.69	75.13	68819
2022-02-10	74.51	74.70	72.89	73.11	75854
2022-02-11	73.22	74.21	72.85	72.99	45871
2022-02-14	73.12	73.12	71.48	72.34	83991
2022-02-15	72.66	72.79	71.39	71.62	54137
2022-02-16	71.83	72.18	71.33	72.04	57360
2022-02-17	72.11	72.83	71.25	72.28	71671
2022-02-18	71.66	72.77	71.66	72.46	59473
2022-02-22	72.00	72.96	71.55	72.24	62078
2022-02-23	72.03	72.48	71.15	71.60	89864
2022-02-24	71.00	71.71	69.49	70.35	122824
2022-02-25	70.50	73.29	70.50	73.15	87612
2022-02-28	72.41	72.94	71.40	72.02	117666
2022-03-01	71.99	72.55	69.52	69.96	81336
2022-03-02	70.41	71.85	69.23	71.30	58187
2022-03-03	71.64	73.26	71.61	73.17	68563
2022-03-04	72.79	76.02	72.79	75.86	58844
2022-03-07	75.87	77.30	75.02	76.70	78202
2022-03-08	76.60	76.63	74.25	75.87	153466
2022-03-09	76.45	76.45	74.90	75.01	80321
2022-03-10	74.21	75.24	73.65	75.14	55046
2022-03-11	75.63	76.70	75.20	75.61	89950
2022-03-14	76.10	76.22	74.89	75.88	78814
2022-03-15	76.34	77.59	76.17	77.47	103063
2022-03-16	77.49	77.74	76.14	77.15	130202
2022-03-17	76.85	77.97	76.77	77.03	53123
2022-03-18	77.16	78.23	75.31	78.01	367177
2022-03-21	77.65	78.72	77.43	78.40	193560
2022-03-22	78.87	78.87	76.24	76.70	130049
2022-03-23	76.44	76.66	75.58	76.45	156357
2022-03-24	76.66	77.31	76.45	77.00	79939
2022-03-25	77.50	78.67	77.20	78.50	64379
2022-03-28	78.00	79.81	77.61	79.67	105788
2022-03-29	79.91	80.38	79.62	80.23	97557
2022-03-30	79.98	80.66	79.21	79.77	71614
2022-03-31	79.54	80.39	79.44	79.79	127805
2022-04-01	79.85	81.72	79.85	81.42	107262
2022-04-04	81.42	81.55	79.74	81.41	89249
2022-04-05	81.39	83.32	81.39	82.53	141364
2022-04-06	82.18	84.78	82.18	84.21	102379
2022-04-07	84.55	84.97	82.75	83.44	99818
2022-04-08	83.66	84.25	83.09	83.35	68039
2022-04-11	83.25	83.85	82.37	82.57	46569
2022-04-12	82.81	83.48	82.33	83.26	55724
2022-04-13	83.05	83.55	82.40	82.55	60562
2022-04-14	82.83	83.63	82.40	82.60	61530
2022-04-18	82.35	82.65	81.25	81.82	64817
2022-04-19	81.92	82.45	81.66	82.23	50547
2022-04-20	82.58	83.99	82.36	83.59	47913
2022-04-21	83.42	83.76	82.23	82.61	69953
2022-04-22	82.72	82.72	81.37	81.64	49227
2022-04-25	81.70	82.01	79.13	80.27	84645
2022-04-26	79.79	80.72	79.11	79.36	71879
2022-04-27	79.49	80.09	77.84	78.07	131306
2022-04-28	78.19	78.91	77.39	78.53	83358
2022-04-29	78.61	78.61	77.11	77.87	159190
2022-05-02	77.75	78.44	75.84	76.77	124196
2022-05-03	77.37	78.33	76.57	77.57	82116
2022-05-04	77.58	80.23	77.45	80.22	98716
2022-05-05	79.40	80.37	78.94	79.43	82323
2022-05-06	79.98	79.98	77.94	79.40	67890
2022-05-09	79.59	81.13	79.13	80.80	77974
2022-05-10	81.07	82.34	78.47	80.13	79611
2022-05-11	80.07	82.01	79.72	80.87	84458
2022-05-12	81.38	82.36	79.90	81.26	107532
2022-05-13	81.64	81.64	79.95	80.88	86705
2022-05-16	81.01	82.22	80.60	82.16	120671
2022-05-17	82.59	82.88	81.11	81.84	105501
2022-05-18	81.85	84.21	81.57	82.01	128034
2022-05-19	81.72	81.87	79.93	81.02	161606
2022-05-20	81.36	81.36	79.35	80.97	99796
2022-05-23	81.14	81.79	78.32	80.08	271109
2022-05-24	79.56	79.97	77.07	79.91	528587
2022-05-25	79.80	80.53	78.38	79.97	1339129
2022-05-26	80.74	81.74	80.17	80.75	165754
2022-05-27	80.98	81.14	80.16	80.73	117596
2022-05-31	80.00	80.62	78.75	79.37	151426
2022-06-01	79.86	79.86	78.38	79.19	111443
2022-06-02	79.56	79.73	77.90	79.44	98580
2022-06-03	79.31	79.43	78.69	79.30	78739
2022-06-06	79.91	81.00	79.54	80.94	139036
2022-06-07	80.92	81.30	80.02	81.08	110818
2022-06-08	80.77	80.87	79.54	79.66	82545
2022-06-09	79.77	80.30	78.83	78.83	76808
2022-06-10	78.55	79.65	77.81	79.07	81686
2022-06-13	78.40	79.05	76.01	76.10	100081
2022-06-14	76.15	76.19	73.72	74.69	122416
2022-06-15	75.28	76.23	74.24	75.11	184635
2022-06-16	74.45	75.51	73.53	75.23	204388
2022-06-17	75.98	76.46	73.97	74.29	207585
2022-06-21	74.49	75.73	73.88	75.00	111254
2022-06-22	74.55	75.51	74.23	74.63	241953
2022-06-23	74.67	75.41	74.41	74.82	170764
2022-06-24	74.89	77.08	74.71	77.05	688504
2022-06-27	77.20	77.84	76.50	77.22	165045
2022-06-28	77.67	78.78	77.57	77.63	69430
2022-06-29	77.66	78.00	77.20	77.32	70998
2022-06-30	76.97	78.36	76.65	77.83	122909
2022-07-01	77.74	79.98	77.74	79.70	81919
2022-07-05	79.17	79.17	75.25	77.16	129551
2022-07-06	77.02	78.38	76.24	77.83	82558
2022-07-07	78.22	78.32	76.64	76.83	78556
2022-07-08	76.82	77.10	76.21	76.72	70579
2022-07-11	76.72	77.49	76.26	77.02	58113
2022-07-12	77.02	77.74	76.31	76.48	53017
2022-07-13	76.23	77.04	75.89	76.12	47472
2022-07-14	75.25	76.80	75.25	76.70	47543
2022-07-15	77.62	77.69	76.52	77.58	81560
2022-07-18	77.50	77.52	76.65	76.83	59671
2022-07-19	76.98	77.80	76.70	76.70	86095
2022-07-20	76.70	76.93	75.07	75.24	105909
2022-07-21	74.96	75.01	74.29	75.01	102385
2022-07-22	75.42	75.88	74.81	75.50	77788
2022-07-25	75.50	76.61	74.60	76.54	121907
2022-07-26	76.66	78.43	76.65	78.18	241283
2022-07-27	77.50	78.46	76.88	77.88	163129
2022-07-28	78.38	80.49	78.38	80.36	79370
2022-07-29	79.93	81.57	79.93	81.38	109043
2022-08-01	80.94	81.80	80.69	81.59	80955
2022-08-02	81.84	82.48	81.50	81.60	55135
2022-08-03	81.59	82.34	79.85	82.15	81586
2022-08-04	81.87	83.45	81.50	82.54	73078
2022-08-05	82.54	82.55	81.24	82.16	86836
2022-08-08	82.27	82.84	81.68	82.07	77181
2022-08-09	82.32	83.23	82.17	82.97	50227
2022-08-10	82.34	83.70	82.34	83.36	63484
2022-08-11	83.23	83.71	82.82	83.04	66001
2022-08-12	83.36	84.76	82.99	84.76	76677
2022-08-15	84.18	86.07	84.12	85.70	93756
2022-08-16	85.49	86.27	85.41	85.71	56115
2022-08-17	85.40	86.18	85.32	85.64	67924
2022-08-18	85.61	86.07	85.28	85.66	43728
2022-08-19	85.63	86.10	85.15	85.90	71023
2022-08-22	85.56	85.78	84.18	84.23	73988
2022-08-23	84.43	84.43	82.49	82.70	110753
2022-08-24	82.93	82.93	81.32	81.43	84330
2022-08-25	81.79	81.81	80.76	81.50	95766
2022-08-26	81.34	81.34	79.52	79.92	118040
2022-08-29	79.84	80.28	79.02	79.57	75939
2022-08-30	79.75	79.75	77.79	78.00	83670
2022-08-31	77.58	78.07	76.88	77.02	73329
2022-09-01	76.90	78.41	76.55	78.05	115866
2022-09-02	78.52	79.27	76.93	77.26	71886
2022-09-06	77.20	78.57	76.79	76.96	91243
2022-09-07	77.08	78.52	77.08	78.37	89182
2022-09-08	77.99	78.45	77.23	77.53	50142
2022-09-09	77.61	78.61	77.22	78.23	75514
2022-09-12	78.23	79.37	78.19	78.81	98449
2022-09-13	78.17	78.73	75.72	75.95	85844
2022-09-14	75.86	76.59	75.77	76.13	69751
2022-09-15	75.92	75.99	74.61	74.93	102766
2022-09-16	74.92	76.20	74.91	75.94	185455
2022-09-19	75.48	76.70	75.48	76.35	64585
2022-09-20	76.07	76.07	74.61	75.30	110557
2022-09-21	75.70	76.48	74.85	74.88	70591
2022-09-22	74.58	75.57	74.00	75.34	79041
2022-09-23	74.46	74.46	72.86	73.73	99148
2022-09-26	73.90	73.90	72.17	72.72	88406
2022-09-27	72.93	73.09	70.83	70.85	83831
2022-09-28	71.14	71.89	70.53	71.09	101497
2022-09-29	71.00	71.74	67.95	68.25	92321
2022-09-30	69.01	69.01	65.51	65.63	203127
2022-10-03	67.24	68.38	65.45	67.68	122808
2022-10-04	67.28	68.98	67.28	68.40	117853
2022-10-05	67.55	67.55	66.34	66.96	115134
2022-10-06	67.42	67.93	65.08	65.24	131525
2022-10-07	65.49	65.62	62.40	62.78	139295
2022-10-10	63.45	64.29	63.13	63.34	97587
2022-10-11	63.00	64.67	62.71	63.93	106567
2022-10-12	63.94	64.16	62.12	62.18	86243
2022-10-13	61.67	65.02	61.67	64.91	101233
2022-10-14	64.93	65.42	63.71	64.07	58225
2022-10-17	64.47	66.04	64.47	65.33	79753
2022-10-18	65.96	66.64	65.34	66.02	94286
2022-10-19	65.33	66.12	64.84	65.91	67431
2022-10-20	66.02	66.02	64.06	64.55	60209
2022-10-21	64.69	65.25	63.35	64.73	107274
2022-10-24	64.62	65.50	64.33	64.68	82455
2022-10-25	65.10	66.38	65.03	66.08	74328
2022-10-26	66.55	66.58	65.63	65.97	81541
2022-10-27	66.57	67.49	66.24	66.43	93724
2022-10-28	66.77	68.63	66.13	68.41	80694
2022-10-31	67.92	68.56	67.75	68.09	94129
2022-11-01	68.64	69.25	68.05	68.71	78194
2022-11-02	68.37	70.33	67.98	68.23	83609
2022-11-03	67.51	68.37	67.04	67.15	76564
2022-11-04	67.32	68.11	66.43	67.76	62781
2022-11-07	67.74	67.83	65.56	66.67	85000
2022-11-08	66.92	68.06	66.88	67.24	101137
2022-11-09	67.30	68.09	65.43	67.16	84928
2022-11-10	68.82	70.64	67.91	70.60	120375
2022-11-11	70.42	70.70	68.46	69.13	89099
2022-11-14	69.06	69.90	68.38	68.92	68456
2022-11-15	69.20	69.88	68.62	69.43	68033
2022-11-16	69.67	70.31	69.26	69.74	65378
2022-11-17	69.03	69.59	68.48	69.42	67593
2022-11-18	70.80	71.44	70.28	71.21	88208
2022-11-21	71.42	71.95	70.98	71.51	80850
2022-11-22	71.81	72.00	70.91	71.58	90524
2022-11-23	71.54	71.79	70.75	71.51	47156
2022-11-25	71.79	72.51	71.79	72.00	24419
2022-11-28	71.50	71.82	70.59	70.96	61841
2022-11-29	70.46	70.79	70.06	70.14	65452
2022-11-30	69.62	72.33	69.21	72.01	145435
2022-12-01	72.10	72.30	70.99	71.08	69665
2022-12-02	70.53	71.00	69.99	70.78	81800
2022-12-05	70.02	70.48	69.45	70.41	90001
2022-12-06	70.13	70.82	70.13	70.57	79931
2022-12-07	70.88	71.27	69.84	70.06	49243
2022-12-08	69.85	70.68	69.61	70.60	43609
2022-12-09	70.05	70.95	70.05	70.52	48486
2022-12-12	70.78	72.19	70.36	71.89	74070
2022-12-13	72.77	73.99	71.90	72.31	174270
2022-12-14	72.70	73.01	71.05	71.57	76275
2022-12-15	71.56	71.56	70.01	70.89	103973
2022-12-16	69.77	71.29	69.03	71.05	278782
2022-12-19	70.80	71.38	69.53	70.21	98088
2022-12-20	69.98	70.86	69.26	70.54	86409
2022-12-21	70.57	71.38	70.50	71.07	56851
2022-12-22	70.54	70.94	69.85	70.82	63437
2022-12-23	70.55	71.73	70.54	71.65	30099
2022-12-27	71.59	72.32	71.40	72.15	36845
2022-12-28	72.05	72.52	71.12	71.20	63066
2022-12-29	71.33	72.40	71.33	71.79	73435
2022-12-30	71.63	71.63	69.91	70.40	91266
2023-01-03	70.67	71.12	69.57	70.68	73537
2023-01-04	70.88	71.92	70.88	71.45	55062
2023-01-05	70.87	70.87	69.02	69.27	63747
2023-01-06	70.01	71.78	70.01	71.46	59288
2023-01-09	71.13	71.96	70.88	71.35	82057
2023-01-10	70.90	71.41	70.82	71.26	52011
2023-01-11	71.53	72.12	71.11	71.95	51131
2023-01-12	72.38	72.60	71.94	72.25	74270
2023-01-13	71.85	72.35	71.45	72.12	67680
2023-01-17	72.06	72.55	72.06	72.45	48711
2023-01-18	72.58	72.58	70.51	70.95	90412
2023-01-19	70.53	70.76	69.92	70.55	48504
2023-01-20	70.96	70.96	68.92	70.71	85919
2023-01-23	70.38	71.13	69.81	70.23	66698
2023-01-24	69.95	70.47	69.58	69.82	50646
2023-01-25	69.26	70.22	69.21	70.20	45152
2023-01-26	70.06	70.62	69.74	70.57	39794
2023-01-27	70.29	71.03	70.21	70.81	37328
2023-01-30	70.52	71.76	70.52	71.31	59172
2023-01-31	71.71	73.43	71.26	73.11	133638
2023-02-01	72.71	75.37	72.54	74.04	120959
2023-02-02	74.23	75.33	73.96	74.77	88238
2023-02-03	74.19	74.19	71.91	73.59	79124
2023-02-06	73.03	73.80	72.72	73.62	64231
2023-02-07	73.14	73.48	72.10	73.24	77777
2023-02-08	72.49	72.63	70.96	71.57	54378
2023-02-09	71.88	71.88	70.26	70.39	46593
2023-02-10	70.67	71.79	70.28	71.68	66131
2023-02-13	71.61	72.37	71.61	72.26	52103
2023-02-14	71.89	71.94	70.18	70.37	74729
2023-02-15	70.01	70.50	69.49	70.20	99686
2023-02-16	69.52	70.37	68.82	69.76	59634
2023-02-17	70.35	72.36	70.08	72.03	76676
2023-02-21	71.37	71.53	70.47	70.95	64475
2023-02-22	70.95	71.81	70.61	71.60	93168
2023-02-23	71.60	72.63	71.17	72.07	59103
2023-02-24	71.23	72.20	70.81	72.20	72476
2023-02-27	72.29	72.89	71.20	71.33	51855
2023-02-28	71.08	71.99	70.66	70.78	106129
2023-03-01	70.60	70.97	69.14	69.95	62204
2023-03-02	69.42	70.53	69.42	70.48	73138
2023-03-03	70.73	71.31	70.06	71.25	111002
2023-03-06	71.20	72.11	71.20	71.95	75815
2023-03-07	71.91	72.36	69.41	69.96	92749
2023-03-08	70.09	71.05	69.62	70.83	54100
2023-03-09	71.00	71.90	70.65	70.71	55943
2023-03-10	70.68	70.68	68.89	69.59	99304
2023-03-13	69.59	72.69	69.59	71.03	103497
2023-03-14	71.85	74.62	71.85	74.01	147042
2023-03-15	73.51	75.93	73.22	75.76	154588
2023-03-16	75.14	78.36	75.14	77.18	154827
2023-03-17	76.50	78.10	76.32	77.60	233644
2023-03-20	77.72	78.55	77.33	77.86	118989
2023-03-21	77.96	78.13	73.52	74.75	159210
2023-03-22	74.75	75.04	73.42	73.54	129327
2023-03-23	73.32	73.80	72.40	72.77	106442
2023-03-24	72.67	75.84	72.67	75.80	113494
2023-03-27	76.04	77.36	75.73	76.57	74285
2023-03-28	76.19	77.73	76.19	77.14	68585
2023-03-29	77.30	78.05	77.00	77.28	63867
2023-03-30	77.38	77.80	76.85	77.47	64647
2023-03-31	77.57	78.53	77.02	77.67	119541
2023-04-03	78.17	78.17	76.49	76.53	92824
2023-04-04	76.78	76.81	76.09	76.80	57600
2023-04-05	76.93	78.70	76.56	78.49	67621
2023-04-06	78.84	79.59	77.99	79.05	81313
2023-04-10	78.66	79.47	77.89	79.31	100902
2023-04-11	79.36	79.56	78.30	78.91	76035
2023-04-12	79.31	79.58	77.36	77.43	140102
2023-04-13	77.23	77.57	75.66	77.31	105966
2023-04-14	76.63	76.94	75.79	76.10	67796
2023-04-17	76.24	76.94	75.97	76.81	58835
2023-04-18	76.56	76.97	75.34	76.07	62885
2023-04-19	76.28	77.78	76.12	77.63	77101
2023-04-20	77.97	77.97	76.85	77.48	45811
2023-04-21	77.73	78.30	77.09	77.43	62227
2023-04-24	77.44	77.90	77.08	77.66	49742
2023-04-25	77.39	78.10	77.39	77.86	74464
2023-04-26	77.36	77.44	75.50	76.30	64418
2023-04-27	76.13	77.26	76.13	76.77	49684
2023-04-28	76.77	77.23	76.00	76.61	69761
2023-05-01	76.61	77.50	76.47	77.14	58924
2023-05-02	76.85	77.25	75.83	77.02	97130
2023-05-03	77.43	77.90	76.48	77.26	83651
2023-05-04	76.98	78.05	76.17	77.96	74409
2023-05-05	77.88	78.33	76.93	78.01	60186
2023-05-08	77.96	78.67	77.11	77.65	59907
2023-05-09	77.62	77.84	77.30	77.73	48710
2023-05-10	78.26	78.40	77.15	77.97	51081
2023-05-11	77.71	78.03	76.97	77.40	53860
2023-05-12	77.54	78.12	77.40	77.87	47251
2023-05-15	78.23	78.23	76.93	77.67	69948
2023-05-16	77.47	77.47	76.07	76.20	56573
2023-05-17	76.17	76.79	75.25	76.68	88284
2023-05-18	76.13	76.26	75.18	75.80	84346
2023-05-19	76.62	76.81	75.64	75.95	55445
2023-05-22	76.08	76.24	74.50	75.44	82999
2023-05-23	75.08	76.08	74.96	75.09	98235
2023-05-24	75.01	75.09	74.09	74.34	86629
2023-05-25	74.00	74.14	72.94	73.25	46274
2023-05-26	73.06	73.06	72.14	72.62	48596
2023-05-30	72.59	73.36	71.96	72.06	52895
2023-05-31	71.65	72.70	71.59	71.76	112132
2023-06-01	72.15	72.15	70.34	70.86	62027
2023-06-02	70.79	73.57	70.52	73.43	104840
2023-06-05	73.15	73.71	72.96	73.17	67061
2023-06-06	73.23	75.47	72.91	74.72	116483
2023-06-07	75.10	78.48	74.84	78.19	142682
2023-06-08	77.90	77.90	76.47	77.43	79320
2023-06-09	77.43	77.79	76.72	77.37	59047
2023-06-12	77.25	77.25	76.50	76.83	83142
2023-06-13	76.76	77.52	76.43	77.15	104446
2023-06-14	77.60	78.04	76.48	76.95	114424
2023-06-15	77.45	79.19	77.03	79.01	126142
2023-06-16	79.95	80.85	78.78	78.97	199669
2023-06-20	78.95	78.95	77.68	77.88	104399
2023-06-21	77.48	78.76	76.41	78.46	107999
2023-06-22	78.49	78.49	77.42	78.12	99357
2023-06-23	77.74	78.24	75.48	75.87	350617
2023-06-26	75.72	77.42	75.59	77.06	95388
2023-06-27	77.15	80.26	77.15	79.28	460367
2023-06-28	79.17	79.17	77.60	78.07	1408385
2023-06-29	78.10	78.76	77.30	78.61	161749
2023-06-30	78.79	79.51	78.38	79.11	135891
2023-07-03	78.88	80.14	78.86	79.67	60941
2023-07-05	79.07	80.53	78.97	79.82	123717
2023-07-06	79.28	79.63	78.66	79.42	99455
2023-07-07	79.11	79.54	78.27	78.39	106276
2023-07-10	78.18	78.78	77.09	77.33	92043
2023-07-11	77.39	78.07	76.98	77.41	95122
2023-07-12	78.04	78.63	77.25	77.43	107976
2023-07-13	77.27	78.06	76.61	77.94	110622
2023-07-14	77.77	78.90	77.48	78.57	74091
2023-07-17	78.58	78.67	77.69	78.07	61850
2023-07-18	78.22	79.00	77.53	78.38	78148
2023-07-19	78.60	79.70	78.57	79.29	86814
2023-07-20	79.49	81.85	79.16	81.84	87489
2023-07-21	82.00	83.27	81.67	82.11	100930
2023-07-24	82.02	82.74	81.38	82.41	69018
2023-07-25	81.97	82.61	81.79	82.36	86429
2023-07-26	82.29	82.80	81.26	81.93	112635
2023-07-27	81.85	82.36	80.50	80.99	150549
2023-07-28	81.08	81.08	79.57	79.91	112025
2023-07-31	79.83	80.37	79.29	80.24	102792
2023-08-01	79.98	80.52	79.09	79.41	82482
2023-08-02	78.87	79.97	78.87	79.84	81192
2023-08-03	79.72	79.72	78.13	78.87	82607
2023-08-04	78.66	79.12	77.05	77.65	80732
2023-08-07	77.53	77.60	76.92	77.37	69975
2023-08-08	77.15	77.17	75.83	77.01	62281
2023-08-09	76.63	77.52	76.60	76.95	79493
2023-08-10	77.16	77.87	76.56	76.67	69036
2023-08-11	76.52	76.79	76.13	76.38	69099
2023-08-14	76.20	76.25	74.49	74.85	55851
2023-08-15	74.84	74.84	73.19	73.28	49195
2023-08-16	73.23	74.35	73.21	73.93	45371
2023-08-17	74.15	74.63	74.02	74.12	58333
2023-08-18	74.14	74.99	74.08	74.82	79725
2023-08-21	74.60	74.91	73.87	74.80	66423
2023-08-22	74.97	75.67	74.68	75.59	72894
2023-08-23	75.71	76.05	75.46	75.81	114869
2023-08-24	75.27	76.22	74.13	74.28	92297
2023-08-25	74.38	75.17	74.23	74.30	66791
2023-08-28	74.45	75.07	73.79	73.89	69982
2023-08-29	73.99	74.31	73.80	74.22	62423
2023-08-30	73.92	74.62	73.62	73.96	70685
2023-08-31	73.69	73.69	72.29	72.43	100496
2023-09-01	72.43	72.89	71.67	72.06	70335
2023-09-05	71.90	71.90	70.04	70.78	69981
2023-09-06	70.83	71.70	70.36	71.51	105581
2023-09-07	71.85	72.96	71.71	72.32	89231
2023-09-08	72.36	72.66	71.99	72.26	53664
2023-09-11	72.20	72.20	72.20	72.20	100
2023-09-12	71.77	72.22	71.54	72.11	51666
2023-09-13	72.00	73.58	71.83	73.04	78737
2023-09-14	73.19	74.09	73.19	74.08	103257
2023-09-15	74.08	75.00	73.70	74.02	218573
2023-09-18	74.01	74.27	73.56	73.69	63683
2023-09-19	73.61	74.03	73.61	73.78	136879
2023-09-20	74.19	74.65	73.90	74.12	75746
2023-09-21	74.40	74.43	73.47	73.59	76856
2023-09-22	73.29	73.95	73.29	73.44	59947
2023-09-25	72.98	73.58	72.88	73.48	72828
2023-09-26	73.44	73.44	70.60	70.76	66499
2023-09-27	70.66	70.98	69.73	70.24	122313
2023-09-28	70.09	70.14	68.48	68.58	85154
2023-09-29	69.17	69.78	68.19	68.51	97095
2023-10-02	68.02	69.82	65.85	66.29	112077
2023-10-03	65.86	68.01	65.10	67.90	126672
2023-10-04	68.06	69.49	67.93	69.35	112116
2023-10-05	69.41	71.17	69.07	70.66	121373
2023-10-06	70.13	71.94	69.70	71.63	98483
2023-10-09	71.37	72.28	70.90	71.88	82199
2023-10-10	71.97	72.29	71.48	71.66	78390
2023-10-11	72.01	72.39	71.69	72.29	64222
2023-10-12	72.04	72.34	70.89	71.56	46723
2023-10-13	71.92	72.22	71.30	71.49	68849
2023-10-16	71.55	72.41	71.37	71.84	64835
2023-10-17	71.62	72.94	71.04	71.19	94130
2023-10-18	71.14	71.72	70.45	71.65	90215
2023-10-19	71.28	72.10	71.06	71.06	86282
2023-10-20	71.35	71.81	70.07	70.14	75010
2023-10-23	70.26	70.87	69.57	70.02	53293
2023-10-24	70.57	71.07	70.16	70.51	72342
2023-10-25	69.93	71.31	69.51	70.93	89036
2023-10-26	71.00	71.59	70.56	70.78	70948
2023-10-27	70.38	70.86	70.11	70.57	87287
2023-10-30	70.62	71.69	70.37	71.35	56793
2023-10-31	71.65	71.92	70.91	71.63	63211
2023-11-01	71.39	72.50	71.26	72.38	57850
2023-11-02	73.22	74.44	73.17	74.33	72567
2023-11-03	75.15	76.37	74.22	74.39	96903
2023-11-06	73.86	73.94	71.01	73.36	60130
2023-11-07	73.60	73.60	72.02	72.49	75206
2023-11-08	72.25	72.36	70.98	72.25	58326
2023-11-09	72.73	72.75	71.55	71.62	57610
2023-11-10	71.36	71.94	71.15	71.59	64300
2023-11-13	71.59	71.87	71.01	71.13	40459
2023-11-14	72.26	74.74	72.24	74.73	113408
2023-11-15	74.24	75.65	73.91	74.70	71116
2023-11-16	74.74	75.15	74.47	74.54	52869
2023-11-17	74.98	74.98	74.02	74.16	84865
2023-11-20	73.92	73.96	73.04	73.49	67762
2023-11-21	73.01	74.06	72.69	73.84	49622
2023-11-22	74.39	74.69	74.01	74.39	43385
2023-11-24	74.07	74.70	74.07	74.40	36726
2023-11-27	74.40	75.12	74.32	74.95	52548
2023-11-28	74.65	75.92	74.63	74.91	53847
2023-11-29	75.08	75.46	73.70	73.95	59978
2023-11-30	73.58	73.96	72.85	73.75	83252
2023-12-01	73.64	74.62	73.48	74.20	120885
2023-12-04	74.08	74.72	73.75	74.53	118788
2023-12-05	74.59	74.59	73.65	74.32	83999
2023-12-06	74.73	75.04	73.65	74.47	127066
2023-12-07	74.70	74.87	73.24	73.50	116964
2023-12-08	73.12	73.26	71.68	72.60	141425
2023-12-11	72.36	72.99	72.18	72.67	177999
2023-12-12	72.96	72.96	71.45	71.68	164090
2023-12-13	72.04	74.61	71.38	74.55	250108
2023-12-14	75.05	75.72	73.82	74.11	180994
2023-12-15	74.43	75.08	73.26	73.44	357114
2023-12-18	73.66	73.66	71.70	72.08	196699
2023-12-19	72.52	72.62	71.29	72.19	234694
2023-12-20	72.03	72.55	70.52	70.69	291575
2023-12-21	70.94	71.52	69.86	71.07	255890
2023-12-22	71.59	72.12	71.32	71.47	145592
2023-12-26	71.81	73.18	71.44	72.62	156493
2023-12-27	72.16	73.17	71.44	73.00	353631
2023-12-28	72.94	73.46	71.97	72.44	1395160
2023-12-29	72.75	72.75	71.75	72.31	155461
2024-01-02	71.81	73.12	71.81	72.78	168815
2024-01-03	72.43	73.85	72.38	72.90	179977
2024-01-04	73.29	73.61	72.08	72.13	113338
2024-01-05	71.43	72.69	71.21	71.60	141863
2024-01-08	71.42	72.32	70.78	72.11	146044
2024-01-09	72.12	72.12	71.29	71.80	144199
2024-01-10	71.72	71.72	70.84	71.59	144774
2024-01-11	70.96	71.05	69.71	70.48	184263
2024-01-12	71.06	71.36	70.82	71.16	115925
2024-01-16	70.65	71.33	69.75	69.92	188588
2024-01-17	69.41	70.60	69.28	70.52	178298
2024-01-18	70.32	70.32	68.96	69.63	204689
2024-01-19	69.90	69.90	69.08	69.17	127220
2024-01-22	69.28	69.60	68.10	68.66	144747
2024-01-23	68.46	68.69	66.88	67.35	172723
2024-01-24	67.86	67.93	65.62	65.68	167007
2024-01-25	66.28	66.43	65.63	65.90	156538
2024-01-26	66.39	66.67	65.59	65.64	118577
2024-01-29	65.64	66.16	65.11	65.95	215570
2024-01-30	66.09	66.31	65.50	65.84	115057
2024-01-31	66.45	66.64	64.35	64.49	299905
2024-02-01	64.51	65.67	64.27	65.63	202182
2024-02-02	64.85	65.48	63.69	64.30	131331
2024-02-05	63.57	63.57	62.12	62.19	175417
2024-02-06	62.09	63.47	62.09	63.32	270640
2024-02-07	63.50	64.62	63.02	64.30	181756
2024-02-08	64.31	64.64	63.70	64.59	143680
2024-02-09	64.24	65.43	64.24	65.42	165219
2024-02-12	65.42	66.23	64.96	66.09	155698
2024-02-13	65.15	65.54	64.05	64.25	199560
2024-02-14	64.72	64.81	64.11	64.75	125139
2024-02-15	64.82	65.95	64.82	65.73	124320
2024-02-16	65.73	66.03	65.15	65.30	165656
2024-02-20	64.72	66.46	64.72	65.00	191275
2024-02-21	65.48	66.00	65.27	65.58	161815
2024-02-22	64.92	65.35	63.71	64.46	149896
2024-02-23	64.46	64.87	64.37	64.49	116100
2024-02-26	64.17	64.17	62.89	63.23	158282
2024-02-27	63.46	64.00	63.11	63.68	123708
2024-02-28	63.26	64.17	62.88	63.64	148675
2024-02-29	64.01	64.13	62.97	63.19	155838
2024-03-01	63.21	63.52	61.94	63.19	185867
2024-03-04	66.91	75.62	66.57	75.33	1352410
2024-03-05	75.33	79.79	75.30	78.74	863214
2024-03-06	78.74	82.38	78.49	80.63	851661
2024-03-07	80.73	81.97	79.82	79.95	651052
2024-03-08	79.89	81.66	79.46	80.87	438168
2024-03-11	80.20	81.10	78.73	79.10	612748
2024-03-12	78.87	79.40	77.48	77.58	746711
2024-03-13	77.74	78.66	74.57	76.50	768080
2024-03-14	75.92	76.59	74.48	75.09	619875
2024-03-15	74.86	76.81	74.51	75.09	7619357
2024-03-18	74.68	76.08	73.65	74.35	671884
2024-03-19	74.26	75.32	73.69	74.05	292931
2024-03-20	73.63	75.67	73.33	75.29	350078
2024-03-21	75.19	76.96	75.08	76.55	402184
2024-03-22	77.25	77.42	76.38	77.05	345432
2024-03-25	77.01	77.58	76.50	77.25	256205
2024-03-26	78.27	78.27	76.14	76.54	471455
2024-03-27	76.97	78.71	76.87	77.53	1315837
2024-03-28	77.71	79.00	77.71	78.72	221002
2024-04-01	78.54	79.15	77.74	78.87	197387
2024-04-02	78.31	79.44	78.31	79.35	336047
2024-04-03	79.40	79.40	78.40	78.42	228106
2024-04-04	79.02	79.02	77.94	78.22	314230
2024-04-05	77.94	78.33	77.23	78.10	145623
2024-04-08	77.90	79.28	77.90	79.09	133392
2024-04-09	79.22	79.59	78.25	78.57	174258
2024-04-10	76.62	76.78	75.39	75.54	237236
2024-04-11	76.12	76.43	74.86	75.54	152358
2024-04-12	75.51	75.71	74.40	75.01	197375
2024-04-15	75.00	75.55	74.28	74.99	167783
2024-04-16	74.49	74.68	73.61	73.91	134563
2024-04-17	74.55	75.50	74.26	75.19	147381
2024-04-18	75.64	76.10	75.17	75.85	171349
2024-04-19	75.47	78.19	75.47	77.75	175661
2024-04-22	77.75	78.54	76.83	77.40	145720
2024-04-23	77.39	78.33	77.39	78.21	140208
2024-04-24	77.56	79.27	77.23	78.97	173181
2024-04-25	78.53	79.48	74.54	78.72	185916
2024-04-26	78.62	79.12	77.59	77.60	146795
2024-04-29	78.01	79.45	78.01	78.50	157515
2024-04-30	78.10	78.63	77.67	78.32	171021
2024-05-01	78.50	79.79	78.07	78.96	128128
2024-05-02	79.36	80.40	79.34	80.29	213966
2024-05-03	80.57	80.66	78.79	79.91	141312
2024-05-06	79.91	80.54	79.78	80.30	111633
2024-05-07	80.59	81.00	79.57	79.72	159602
2024-05-08	79.21	81.49	79.09	80.09	155892
2024-05-09	79.71	82.39	79.71	81.58	178142
2024-05-10	81.33	81.52	80.68	81.18	119819
2024-05-13	81.60	81.96	81.15	81.56	140336
2024-05-14	82.50	82.50	81.27	81.38	113437
2024-05-15	82.20	82.20	80.18	80.40	179534
2024-05-16	80.07	81.29	80.07	81.26	141869
2024-05-17	81.45	81.68	81.13	81.41	150897
2024-05-20	81.58	81.98	81.17	81.38	97797
2024-05-21	81.42	82.52	81.21	82.28	90016
2024-05-22	81.94	81.94	80.05	80.31	98996
2024-05-23	80.07	80.07	77.91	78.33	150547
2024-05-24	78.75	79.64	77.64	78.22	128898
2024-05-28	78.36	78.86	77.96	78.13	103123
2024-05-29	77.53	77.60	76.45	76.68	106796
2024-05-30	77.16	78.80	76.83	78.14	159227
2024-05-31	78.28	80.33	78.27	80.13	145852
2024-06-03	80.13	80.39	78.31	79.13	165163
2024-06-04	78.98	79.99	78.46	79.15	102596
2024-06-05	79.13	79.27	78.31	79.09	99904
2024-06-06	78.81	79.46	77.51	77.58	156259
2024-06-07	76.93	77.57	76.06	76.95	152484
2024-06-10	76.50	76.88	75.99	76.45	114260
2024-06-11	75.73	77.00	75.57	76.49	131340
2024-06-12	77.59	77.59	76.33	76.45	130531
2024-06-13	76.62	76.96	75.82	76.51	76649
2024-06-14	75.93	76.78	75.44	76.20	112585
2024-06-17	76.07	76.84	75.25	76.01	173071
2024-06-18	75.64	77.14	75.55	76.16	114968
2024-06-20	76.03	76.99	75.36	75.92	131866
2024-06-21	76.12	76.61	75.15	75.54	512213
2024-06-24	75.21	77.55	75.21	76.78	250567
2024-06-25	76.62	77.28	75.23	75.60	180319
2024-06-26	75.34	76.36	74.90	75.74	996782
2024-06-27	76.15	76.38	74.24	75.21	201219
2024-06-28	75.65	75.66	74.21	74.72	386544
2024-07-01	74.63	75.04	72.98	73.49	124844
2024-07-02	73.67	74.52	73.66	74.22	127770
2024-07-03	74.63	75.09	72.27	74.82	97311
2024-07-05	74.84	75.29	74.45	74.86	87629
2024-07-08	75.32	75.94	74.82	75.73	114247
2024-07-09	75.77	76.11	75.27	75.90	108426
2024-07-10	75.95	76.84	75.84	76.63	80978
2024-07-11	77.45	78.64	77.16	78.17	137471
2024-07-12	78.85	80.45	78.67	79.99	159707
2024-07-15	79.72	80.50	79.38	79.94	141569
2024-07-16	80.63	82.61	80.44	82.52	143641
2024-07-17	82.70	86.20	82.70	84.92	209301
2024-07-18	84.76	86.20	84.17	84.43	134356
2024-07-19	84.63	84.63	83.19	83.96	112218
2024-07-22	83.87	84.61	83.59	84.40	93670
2024-07-23	84.40	85.00	83.33	83.52	194962
2024-07-24	83.49	85.68	82.76	85.03	121716
2024-07-25	85.22	87.37	85.18	86.01	141909
2024-07-26	86.90	87.48	86.28	86.46	137426
2024-07-29	86.57	86.79	85.60	85.75	90265
2024-07-30	85.75	87.78	85.75	87.61	122381
2024-07-31	87.75	89.19	86.68	87.84	172694
2024-08-01	87.44	89.06	85.79	88.76	142695
2024-08-02	86.90	90.00	86.90	88.39	157331
2024-08-05	86.98	87.88	84.83	84.93	116137
2024-08-06	85.03	86.54	85.03	85.31	96222
2024-08-07	86.07	87.22	84.38	84.82	106321
2024-08-08	85.19	85.29	82.90	84.52	99940
2024-08-09	84.47	85.03	82.91	84.85	89860
2024-08-12	85.32	85.32	83.60	84.05	65995
2024-08-13	84.74	85.17	83.33	84.96	109330
2024-08-14	84.76	85.31	84.44	85.10	96456
2024-08-15	85.62	86.24	84.63	85.85	104440
2024-08-16	85.85	87.52	85.40	87.21	157293
2024-08-19	86.69	88.32	86.56	87.92	90630
2024-08-20	87.55	87.81	86.76	87.09	117720
2024-08-21	87.65	87.65	86.18	86.30	74010
2024-08-22	85.95	86.53	85.60	85.71	80601
2024-08-23	86.03	88.11	85.84	87.24	130309
2024-08-26	87.58	88.73	86.70	87.24	97270
2024-08-27	87.24	87.26	85.87	85.87	65161
2024-08-28	85.87	87.30	85.83	85.95	66235
2024-08-29	86.36	86.86	85.49	86.58	72554
2024-08-30	86.60	86.85	85.82	86.71	71514
2024-09-03	86.20	87.33	85.58	85.96	93036
2024-09-04	86.03	86.96	86.03	86.78	57937
2024-09-05	87.28	87.75	86.87	87.11	77195
2024-09-06	87.20	87.26	86.10	86.40	72701
2024-09-09	86.43	86.74	85.33	86.68	86890
2024-09-10	87.05	88.31	85.60	87.83	101478
2024-09-11	87.44	87.98	86.42	87.29	109528
2024-09-12	87.65	88.43	87.19	88.00	64510
2024-09-13	88.92	90.77	88.33	90.60	92572
2024-09-16	90.98	92.06	89.53	91.78	72446
2024-09-17	92.25	93.15	91.43	91.58	94628
2024-09-18	91.19	92.28	90.54	90.83	86791
2024-09-19	91.57	91.68	89.93	90.70	91607
2024-09-20	91.21	91.99	91.03	91.47	573602
2024-09-23	92.04	92.50	91.52	92.42	76358
2024-09-24	92.10	92.68	91.50	91.94	111154
2024-09-25	91.99	92.11	90.01	90.52	95587
2024-09-26	90.77	90.87	89.69	90.06	78472
2024-09-27	90.63	91.50	90.63	91.03	94380
2024-09-30	90.67	91.76	90.43	91.45	76828
2024-10-01	91.47	92.10	90.87	91.83	78210
2024-10-02	91.42	92.22	90.85	91.24	52464
2024-10-03	91.34	91.87	90.85	91.06	60193
2024-10-04	90.82	91.22	89.98	90.95	66985
2024-10-07	90.50	90.50	88.88	89.34	61481
2024-10-08	89.72	89.90	88.61	88.92	117866
2024-10-09	88.59	91.03	88.21	90.02	95921
2024-10-10	89.44	90.57	88.91	89.66	137931
2024-10-11	89.31	90.97	89.31	90.52	49659
2024-10-14	90.75	91.39	90.25	90.70	49023
2024-10-15	90.74	92.63	90.16	91.90	111880
2024-10-16	91.81	94.56	91.81	94.47	71909
2024-10-17	94.57	94.57	92.52	92.54	76269
2024-10-18	92.73	93.43	92.66	93.21	65007
2024-10-21	93.13	93.13	91.55	92.17	98317
2024-10-22	91.72	91.72	90.26	90.82	67252
2024-10-23	90.36	91.74	90.36	91.46	53795
2024-10-24	91.67	92.08	90.74	91.79	104956
2024-10-25	92.42	92.59	90.63	90.68	62240
2024-10-28	91.48	92.18	90.70	91.69	73457
2024-10-29	90.70	91.02	89.71	90.20	69003
2024-10-30	90.34	91.01	89.82	90.09	68441
2024-10-31	89.74	91.94	89.74	90.49	110418
2024-11-01	91.24	91.47	88.38	88.55	91276
2024-11-04	88.05	89.45	87.40	89.10	76597
2024-11-05	88.82	90.86	88.72	90.81	92542
2024-11-06	93.30	97.64	93.30	97.32	433144
2024-11-07	97.14	97.58	93.96	97.36	119617
2024-11-08	97.77	101.68	97.77	101.52	132641
2024-11-11	101.88	107.17	101.22	106.20	170104
2024-11-12	106.21	107.77	105.65	106.87	152442
2024-11-13	108.15	109.22	106.23	108.16	153744
2024-11-14	107.74	108.64	105.26	105.70	183570
2024-11-15	106.07	106.14	104.15	104.86	132619
2024-11-18	104.33	106.47	104.14	104.97	92032
2024-11-19	104.01	104.84	102.91	104.53	109853
2024-11-20	104.33	104.53	103.08	103.89	93711
2024-11-21	104.22	104.67	103.20	104.13	126868
2024-11-22	104.85	105.65	103.98	104.14	201107
2024-11-25	104.68	106.76	104.01	104.75	215133
2024-11-26	104.33	104.33	102.77	103.34	122565
2024-11-27	104.16	105.57	104.00	104.76	100253
2024-11-29	105.04	105.04	103.50	104.28	119596
2024-12-02	104.43	105.29	102.39	104.91	173160
2024-12-03	105.47	105.81	103.96	104.07	835113
2024-12-04	104.18	105.19	102.05	102.74	112466
2024-12-05	102.60	103.21	100.61	100.92	107831
2024-12-06	101.58	101.58	99.37	100.35	82543
2024-12-09	100.37	100.57	99.10	99.78	137139
2024-12-10	99.42	100.39	98.15	99.47	227816
2024-12-11	100.06	102.13	96.78	101.28	233389
2024-12-12	101.29	102.36	97.98	98.40	129356
2024-12-13	97.92	99.52	97.25	97.75	122234
2024-12-16	97.30	97.65	95.81	96.33	177415
2024-12-17	95.60	96.12	94.26	95.75	203764
2024-12-18	95.45	96.45	91.94	92.89	212606
2024-12-19	93.35	94.86	92.61	93.94	137041
2024-12-20	93.15	94.95	93.15	94.46	345535
2024-12-23	93.95	94.31	92.49	94.11	130277
2024-12-24	94.04	95.28	93.45	95.25	42519
2024-12-26	94.53	95.64	94.34	95.44	78848
2024-12-27	94.66	95.90	94.20	95.09	157094
2024-12-30	94.55	94.81	93.51	94.38	81602
2024-12-31	94.57	95.26	93.45	93.96	84933
2025-01-02	94.37	95.24	92.47	92.96	137082
2025-01-03	93.44	94.62	93.08	93.36	188136
2025-01-06	93.27	93.27	90.16	90.36	190872
2025-01-07	90.15	91.25	90.01	91.03	180905
2025-01-08	90.85	91.75	89.37	91.20	115209
2025-01-10	90.00	90.76	88.13	88.24	114732
2025-01-13	87.90	96.25	87.81	89.50	121499
2025-01-14	89.81	91.24	89.55	91.14	104854
2025-01-15	92.84	94.83	91.35	91.70	80064
2025-01-16	91.94	93.98	91.77	93.85	112228
2025-01-17	94.80	95.00	93.61	93.80	102276
2025-01-21	94.71	95.32	93.01	94.18	140002
2025-01-22	93.59	93.59	87.42	87.70	635593
2025-01-23	87.52	88.00	86.14	87.16	278564
2025-01-24	86.72	87.42	85.47	85.70	169967
2025-01-27	85.89	88.71	84.57	88.59	342355
2025-01-28	88.61	89.62	87.67	88.18	182774
2025-01-29	87.72	88.85	87.20	88.19	166697
2025-01-30	88.92	90.54	88.55	90.27	160821
2025-01-31	89.91	91.50	89.64	89.85	843888
2025-02-03	85.25	89.47	85.25	88.67	130617
2025-02-04	88.10	89.09	87.48	88.98	185914
2025-02-05	89.31	90.67	89.13	90.54	137191
2025-02-06	90.46	91.20	89.70	91.05	132970
2025-02-07	90.73	91.19	89.48	90.21	149190
2025-02-10	90.58	90.64	89.55	89.58	101960
2025-02-11	88.60	90.11	88.32	90.06	112730
2025-02-12	88.58	90.05	88.58	89.41	102289
2025-02-13	89.40	90.73	89.32	90.46	76618
2025-02-14	90.59	91.21	89.23	89.44	64831
2025-02-18	89.18	90.63	89.18	90.44	77342
2025-02-19	90.12	91.50	90.12	90.60	117783
2025-02-20	90.01	91.35	89.79	91.11	84411
2025-02-21	91.75	92.71	90.45	92.19	187669
2025-02-24	92.54	94.99	91.73	93.00	158718
2025-02-25	93.43	95.00	93.31	94.13	127153
2025-02-26	93.99	94.42	92.72	93.32	77833
2025-02-27	91.88	92.18	88.81	91.11	165307
2025-02-28	91.37	92.03	90.90	91.78	132943
2025-03-03	91.45	92.92	91.45	92.67	126719
2025-03-04	92.60	93.59	90.63	90.88	213449
2025-03-05	90.24	91.18	88.59	89.69	142644
2025-03-06	89.04	89.41	88.02	88.85	109622
2025-03-07	89.84	91.00	88.64	89.96	106162
2025-03-10	89.80	93.28	88.67	92.40	235299
2025-03-11	92.89	93.64	91.05	92.47	151137
2025-03-12	92.22	92.65	90.83	90.94	125371
2025-03-13	91.35	92.50	91.05	91.77	141197
2025-03-14	91.53	93.75	91.37	93.22	149004
2025-03-17	92.92	94.79	92.41	93.04	139417
2025-03-18	92.43	93.08	91.99	92.65	110587
2025-03-19	92.77	92.98	91.90	92.51	94776
2025-03-20	91.57	93.38	91.45	92.56	101625
2025-03-21	92.33	92.63	90.84	91.31	374395
2025-03-24	92.26	92.87	91.46	91.69	108040
2025-03-25	91.61	91.80	89.41	90.44	120097
2025-03-26	90.60	91.21	90.30	91.00	128018
2025-03-27	91.43	92.66	91.01	92.49	96624
2025-03-28	92.83	93.59	92.49	92.91	71400
2025-03-31	92.80	93.97	92.26	92.96	120463
2025-04-01	92.88	93.22	92.01	92.92	121757
2025-04-02	92.31	93.65	92.19	93.07	104140
2025-04-03	92.48	94.22	91.87	91.96	172566
2025-04-04	90.87	92.40	88.33	89.01	246868
2025-04-07	87.23	89.96	84.00	87.02	166072
2025-04-08	87.67	89.96	85.84	86.85	149256
2025-04-09	86.15	91.17	84.25	89.06	237522
2025-04-10	86.89	88.79	86.07	87.77	214460
2025-04-11	87.80	89.59	86.72	89.33	126962
2025-04-14	90.00	91.45	89.63	90.98	98152
2025-04-15	90.58	91.80	90.41	90.76	60103
2025-04-16	91.45	91.45	89.93	90.32	103460
2025-04-17	90.20	91.76	90.20	90.58	98300
2025-04-21	90.24	90.45	88.89	89.69	91138
2025-04-22	90.54	91.69	89.76	91.39	91328
2025-04-23	91.39	92.03	89.99	91.03	108682
2025-04-24	91.11	91.72	90.52	90.78	77438
2025-04-25	90.24	90.24	88.63	89.85	66541
2025-04-28	87.54	90.33	85.46	90.06	92678
2025-04-29	89.63	91.62	89.63	91.47	89932
2025-04-30	91.41	91.47	88.67	90.42	159842
2025-05-01	90.76	91.22	89.89	90.34	98650
2025-05-02	90.34	91.50	89.97	90.89	73387
2025-05-05	90.18	91.34	90.05	90.88	92931
2025-05-06	90.46	91.82	89.28	91.45	65230
2025-05-07	91.97	92.75	91.34	92.13	147569
2025-05-08	92.13	93.95	87.63	90.31	146256
2025-05-09	89.98	91.35	89.88	91.08	81189
2025-05-12	91.91	91.95	89.70	90.30	126822
2025-05-13	90.91	91.02	89.74	90.15	115869
2025-05-14	89.50	90.40	87.71	89.71	133892
2025-05-15	90.22	91.86	90.19	91.63	97293
2025-05-16	91.49	92.66	91.40	92.60	150222
2025-05-19	92.20	93.64	92.20	93.48	83949
2025-05-20	93.21	94.00	92.02	92.10	134392
2025-05-21	91.35	91.94	90.31	90.49	105071
2025-05-22	89.86	90.44	89.00	89.53	78035
2025-05-23	89.36	90.28	88.19	89.99	78053
2025-05-27	90.55	91.46	90.19	90.80	72662
2025-05-28	90.61	90.61	89.19	89.40	71892
2025-05-29	89.07	90.49	88.54	90.42	77837
2025-05-30	90.00	90.70	89.79	90.32	93067
2025-06-02	90.18	91.00	89.39	90.29	94750
2025-06-03	90.37	90.37	89.09	90.24	77493
2025-06-04	89.97	89.97	88.70	88.80	86520
2025-06-05	88.68	88.68	87.87	88.22	77577
2025-06-06	88.71	88.71	87.53	88.13	50176
2025-06-09	88.61	89.35	87.32	88.65	76366
2025-06-10	89.11	89.99	88.65	89.65	140186
2025-06-11	89.97	90.28	88.99	89.15	74515
2025-06-12	88.99	89.77	88.75	89.00	57420
2025-06-13	88.24	89.07	87.69	87.93	104049
2025-06-16	88.39	88.73	87.31	88.44	144974
2025-06-17	87.92	88.89	87.67	88.07	101564
2025-06-18	88.45	89.84	87.65	88.92	121048
2025-06-20	88.96	90.47	88.17	88.37	257692
2025-06-23	88.66	90.17	88.24	89.48	304623

Explore More About MGEE

Coins representing dividend payouts and trends

MGEE Dividend History

Discover MGE Energy 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

MGEE Stock Split History

Discover MGE Energy 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

MGEE Historical Prices

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

Web Analytics