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

MSA Historical Prices

Summary

Key Stock Metrics

127.86

(April 7, 2025)

52-Week Low

182.86

(August 5, 2025)

52-Week High

200.61

(July 16, 2024)

All-Time High

168.20

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-01-19	6.94	7.05	6.94	7.04	21600
2000-01-20	7.05	7.11	7.05	7.11	37800
2000-01-21	7.11	7.11	7.03	7.03	12600
2000-01-24	7.00	7.00	6.90	6.90	9000
2000-01-25	6.92	6.92	6.88	6.88	5400
2000-01-26	6.87	6.87	6.82	6.82	4500
2000-01-27	6.79	6.93	6.79	6.90	45009
2000-01-31	6.92	6.92	6.89	6.89	4500
2000-02-01	6.89	6.89	6.83	6.83	25200
2000-02-02	6.82	6.82	6.82	6.82	900
2000-02-03	6.82	6.82	6.75	6.75	13500
2000-02-07	6.75	6.75	6.75	6.75	3600
2000-02-08	6.78	6.78	6.77	6.77	3600
2000-02-10	6.74	6.74	6.74	6.74	1800
2000-02-11	6.67	6.67	6.57	6.57	24300
2000-02-14	6.60	6.60	6.60	6.60	3600
2000-02-15	6.61	6.67	6.61	6.67	32400
2000-02-16	6.67	6.72	6.67	6.72	60309
2000-02-17	6.72	6.89	6.72	6.89	90918
2000-02-18	6.89	6.89	6.89	6.89	1800
2000-02-22	6.94	7.03	6.94	7.03	9000
2000-02-23	7.03	7.05	6.97	6.98	14400
2000-02-25	6.98	6.98	6.98	6.98	2700
2000-02-28	7.01	7.04	6.97	7.00	18000
2000-02-29	7.03	7.05	7.03	7.05	6300
2000-03-01	7.08	7.08	7.08	7.08	3600
2000-03-03	7.05	7.05	7.05	7.05	3600
2000-03-06	7.11	7.11	7.11	7.11	4500
2000-03-07	7.10	7.10	7.08	7.08	5400
2000-03-08	7.05	7.05	7.01	7.01	11700
2000-03-09	7.00	7.00	6.93	6.93	9900
2000-03-10	6.90	6.90	6.89	6.89	7200
2000-03-13	6.86	6.86	6.86	6.86	900
2000-03-14	6.89	6.89	6.85	6.86	9000
2000-03-15	6.86	6.86	6.85	6.85	6300
2000-03-16	6.80	6.85	6.80	6.85	20700
2000-03-17	6.82	6.97	6.80	6.94	48609
2000-03-20	6.92	7.01	6.92	6.96	26100
2000-03-21	6.96	7.21	6.96	7.21	33300
2000-03-22	7.22	7.33	7.22	7.33	31500
2000-03-23	7.39	7.39	7.33	7.35	12600
2000-03-24	7.33	7.44	7.33	7.42	11700
2000-03-27	7.44	7.50	7.44	7.50	11700
2000-03-28	7.50	7.55	7.50	7.55	8100
2000-03-29	7.55	7.55	7.46	7.49	24300
2000-03-30	7.54	7.64	7.48	7.64	18000
2000-03-31	7.69	7.72	7.69	7.69	10800
2000-04-03	7.72	7.75	7.72	7.72	8100
2000-04-04	7.69	7.69	7.57	7.60	14400
2000-04-05	7.57	7.57	7.54	7.54	5400
2000-04-06	7.53	7.53	7.53	7.53	2700
2000-04-07	7.53	7.53	7.47	7.47	13500
2000-04-10	7.50	7.50	7.48	7.48	3600
2000-04-11	7.48	7.48	7.44	7.44	9900
2000-04-12	7.43	7.43	7.39	7.39	7200
2000-04-13	7.39	7.39	7.15	7.28	28800
2000-04-14	7.25	7.26	7.22	7.22	7200
2000-04-17	7.21	7.25	7.21	7.22	14400
2000-04-18	7.19	7.23	7.19	7.23	5400
2000-04-20	7.23	7.23	7.22	7.23	4500
2000-04-24	7.22	7.22	7.22	7.22	900
2000-04-25	7.19	7.19	7.15	7.15	163827
2000-04-26	7.17	7.19	7.17	7.18	6300
2000-04-27	7.19	7.19	7.12	7.12	9000
2000-04-28	7.14	7.22	7.14	7.22	22500
2000-05-01	7.22	7.22	7.22	7.22	2700
2000-05-02	7.22	7.30	7.22	7.28	37800
2000-05-03	7.28	7.32	7.25	7.28	18900
2000-05-04	7.39	7.39	7.30	7.33	18000
2000-05-05	7.35	7.44	7.35	7.44	6300
2000-05-09	7.39	7.42	7.39	7.42	7200
2000-05-10	7.44	7.67	7.44	7.62	36900
2000-05-11	7.60	7.60	7.57	7.59	26100
2000-05-12	7.60	7.61	7.58	7.61	10800
2000-05-15	7.61	7.64	7.61	7.64	6300
2000-05-16	7.62	7.90	7.62	7.80	27000
2000-05-17	7.79	7.80	7.79	7.80	6300
2000-05-18	7.79	7.86	7.79	7.86	15300
2000-05-19	7.85	7.87	7.85	7.87	8100
2000-05-22	7.87	7.87	7.83	7.86	14400
2000-05-23	7.85	7.86	7.83	7.83	19800
2000-05-24	7.80	7.83	7.75	7.79	25200
2000-05-25	7.83	8.21	7.79	7.87	24900
2000-05-26	7.83	7.83	7.75	7.77	9000
2000-05-30	7.83	7.83	7.75	7.83	12900
2000-05-31	7.92	7.92	7.75	7.75	7200
2000-06-01	7.83	7.83	7.83	7.83	300
2000-06-02	7.92	7.96	7.87	7.96	6600
2000-06-05	8.00	8.00	7.87	7.87	5400
2000-06-06	7.92	8.23	7.92	8.23	24900
2000-06-07	8.23	8.42	8.23	8.37	69906
2000-06-08	8.42	8.44	8.37	8.37	15900
2000-06-09	8.33	8.56	8.33	8.56	20700
2000-06-12	8.54	8.67	8.54	8.62	21900
2000-06-13	8.67	8.83	8.58	8.67	21900
2000-06-14	8.67	8.67	8.62	8.62	18600
2000-06-15	8.62	8.67	8.50	8.50	13200
2000-06-16	8.58	8.58	8.58	8.58	22200
2000-06-19	8.54	8.58	8.33	8.33	6900
2000-06-20	8.33	8.35	8.23	8.23	10500
2000-06-21	8.19	8.19	7.96	8.00	22500
2000-06-22	7.96	7.96	7.96	7.96	2400
2000-06-23	7.92	8.00	7.87	8.00	17700
2000-06-26	8.00	8.08	7.92	7.92	23700
2000-06-27	7.96	8.08	7.87	7.87	12900
2000-06-28	7.92	8.08	7.92	8.08	17700
2000-06-29	8.08	8.08	8.00	8.00	6300
2000-06-30	8.00	8.08	8.00	8.00	18300
2000-07-03	8.04	8.08	8.04	8.08	2100
2000-07-05	8.00	8.08	8.00	8.08	5400
2000-07-06	8.00	8.08	7.92	7.96	3300
2000-07-07	8.00	8.00	7.98	8.00	9600
2000-07-10	8.00	8.00	8.00	8.00	5700
2000-07-11	8.00	8.00	7.94	7.98	6000
2000-07-12	8.00	8.02	7.96	7.96	5100
2000-07-13	7.96	7.98	7.87	7.87	6300
2000-07-14	7.96	7.96	7.87	7.92	6300
2000-07-17	7.83	7.83	7.79	7.79	6000
2000-07-18	7.71	7.98	7.71	7.98	9000
2000-07-19	7.96	7.96	7.87	7.87	6000
2000-07-20	7.92	7.92	7.79	7.83	7200
2000-07-21	7.85	7.90	7.79	7.79	4500
2000-07-24	7.73	7.73	7.33	7.37	21300
2000-07-25	7.35	7.35	7.33	7.33	2700
2000-07-26	7.33	7.33	7.25	7.25	15900
2000-07-27	7.25	7.29	7.25	7.29	3000
2000-07-28	7.27	7.27	7.21	7.25	8100
2000-07-31	7.25	7.40	7.23	7.40	12000
2000-08-01	7.40	7.40	7.40	7.40	9600
2000-08-02	7.37	7.50	7.23	7.50	22800
2000-08-03	7.46	7.46	7.23	7.25	15000
2000-08-04	7.21	7.21	7.21	7.21	900
2000-08-07	7.27	7.29	7.04	7.27	15300
2000-08-08	7.29	7.29	7.12	7.15	13800
2000-08-09	7.17	7.17	7.06	7.17	19200
2000-08-10	7.17	7.29	7.15	7.27	6000
2000-08-11	7.27	7.27	7.08	7.08	9600
2000-08-14	7.08	7.08	7.06	7.06	8400
2000-08-15	7.04	7.04	6.83	6.83	11700
2000-08-16	6.81	6.81	6.73	6.73	3300
2000-08-17	6.67	6.67	6.62	6.65	21600
2000-08-18	6.67	6.67	6.33	6.37	22800
2000-08-21	6.37	6.42	6.37	6.42	2100
2000-08-22	6.42	6.50	6.21	6.50	31503
2000-08-23	6.46	6.46	6.40	6.40	5100
2000-08-24	6.42	6.42	6.35	6.37	21600
2000-08-25	6.37	6.37	6.25	6.37	20100
2000-08-28	6.37	6.37	6.33	6.33	2700
2000-08-29	6.37	6.54	6.35	6.54	18300
2000-08-30	6.52	6.56	6.37	6.37	167715
2000-08-31	6.54	6.83	6.54	6.83	59706
2000-09-01	6.87	6.87	6.83	6.83	7200
2000-09-05	6.87	6.87	6.75	6.75	21600
2000-09-06	6.75	7.00	6.75	7.00	18900
2000-09-07	6.96	7.08	6.96	7.08	14400
2000-09-08	7.17	7.33	7.17	7.33	7500
2000-09-12	7.37	7.42	7.37	7.42	6300
2000-09-13	7.42	7.46	7.33	7.46	11700
2000-09-14	7.50	7.54	7.46	7.54	15900
2000-09-15	7.42	7.42	7.40	7.40	7800
2000-09-18	7.37	7.37	7.33	7.33	900
2000-09-19	7.29	7.29	7.21	7.23	900
2000-09-20	7.19	7.25	7.19	7.25	3600
2000-09-21	7.25	7.54	7.25	7.50	21000
2000-09-22	7.46	7.48	7.46	7.48	600
2000-09-25	7.46	7.46	7.44	7.46	2400
2000-09-26	7.42	7.42	7.08	7.08	19800
2000-09-27	7.12	7.15	7.08	7.15	9900
2000-09-28	7.19	7.27	7.17	7.23	12900
2000-09-29	7.23	7.37	7.23	7.35	14100
2000-10-02	7.33	7.33	7.17	7.29	13800
2000-10-03	7.29	7.33	7.25	7.33	13800
2000-10-04	7.25	7.33	7.17	7.33	25503
2000-10-05	7.40	7.40	7.25	7.29	12300
2000-10-06	7.33	7.33	7.12	7.12	17100
2000-10-09	7.08	7.08	6.92	6.92	9300
2000-10-10	6.96	7.33	6.96	7.25	21300
2000-10-11	7.25	7.25	7.08	7.08	10800
2000-10-12	7.04	7.04	6.96	6.98	5100
2000-10-13	6.92	7.21	6.92	7.21	14400
2000-10-16	7.15	7.15	7.12	7.12	1500
2000-10-17	7.12	7.12	6.77	7.00	29103
2000-10-18	6.92	6.92	6.87	6.87	2100
2000-10-19	6.87	6.87	6.65	6.67	10500
2000-10-20	6.71	6.71	6.67	6.69	4200
2000-10-23	6.67	6.67	6.54	6.62	29403
2000-10-24	6.67	7.00	6.67	7.00	15900
2000-10-25	6.96	6.96	6.37	6.50	56106
2000-10-26	6.50	6.50	6.50	6.50	300
2000-10-27	6.50	6.83	6.50	6.83	21000
2000-10-30	6.83	7.04	6.83	7.04	16200
2000-10-31	7.04	7.04	6.87	7.00	11700
2000-11-01	7.02	7.42	7.02	7.42	22500
2000-11-02	7.54	7.96	7.54	7.87	13200
2000-11-03	7.96	8.00	7.96	8.00	600
2000-11-06	8.08	8.33	8.08	8.27	10500
2000-11-07	8.46	8.58	8.42	8.58	24600
2000-11-08	8.56	8.56	8.33	8.33	10500
2000-11-09	8.33	8.50	8.33	8.46	13200
2000-11-10	8.44	8.44	8.15	8.15	15900
2000-11-13	8.12	8.12	8.00	8.00	25503
2000-11-14	8.00	8.00	7.71	7.71	9600
2000-11-15	7.67	7.67	7.67	7.67	7800
2000-11-16	7.69	8.00	7.69	8.00	45603
2000-11-17	8.00	8.04	8.00	8.00	31803
2000-11-20	7.98	7.98	7.75	7.75	13800
2000-11-21	7.75	7.87	7.75	7.87	6300
2000-11-22	7.83	7.83	7.77	7.77	1500
2000-11-24	7.85	7.85	7.85	7.85	1200
2000-11-27	7.85	7.85	7.79	7.79	3300
2000-11-28	7.83	7.92	7.83	7.87	6900
2000-11-29	7.83	7.98	7.83	7.92	15300
2000-11-30	7.94	7.96	7.92	7.94	17400
2000-12-01	8.00	8.10	7.96	8.00	72906
2000-12-04	7.94	7.94	7.83	7.83	4200
2000-12-05	7.83	8.00	7.83	8.00	6300
2000-12-06	8.02	8.17	8.02	8.08	27903
2000-12-07	8.08	8.10	8.08	8.10	3300
2000-12-08	8.04	8.19	8.04	8.17	5700
2000-12-11	8.25	8.29	8.21	8.29	7200
2000-12-12	8.33	8.33	8.17	8.25	20700
2000-12-13	8.12	8.37	8.12	8.37	44403
2000-12-14	8.37	8.37	8.37	8.37	900
2000-12-15	8.29	8.54	8.29	8.54	44403
2000-12-18	8.50	8.56	8.44	8.50	18000
2000-12-19	8.50	8.62	8.50	8.62	16200
2000-12-20	8.50	8.50	8.17	8.17	20100
2000-12-21	8.12	8.12	7.83	7.87	17400
2000-12-22	7.87	8.00	7.87	8.00	4800
2000-12-26	7.96	8.00	7.87	7.92	11400
2000-12-27	7.92	7.92	7.58	7.58	10200
2000-12-28	7.58	7.83	7.56	7.75	42003
2000-12-29	7.79	8.37	7.62	8.37	48903
2001-01-02	8.33	8.33	8.08	8.12	17400
2001-01-03	8.12	8.12	8.00	8.12	21300
2001-01-04	8.12	8.12	7.96	7.96	10500
2001-01-05	7.92	7.92	7.75	7.75	3000
2001-01-08	7.75	7.75	7.75	7.75	600
2001-01-09	7.75	7.75	7.75	7.75	600
2001-01-10	7.75	7.96	7.75	7.96	12900
2001-01-11	7.96	7.96	7.67	7.67	24300
2001-01-12	7.67	7.85	7.67	7.79	12600
2001-01-16	7.79	7.87	7.33	7.81	109509
2001-01-17	7.83	7.87	7.83	7.87	1800
2001-01-18	7.81	7.87	7.77	7.83	17700
2001-01-19	7.77	8.00	7.75	7.87	29703
2001-01-22	7.90	7.92	7.79	7.83	6300
2001-01-23	7.87	8.00	7.87	7.92	13500
2001-01-24	7.96	8.12	7.92	8.12	26403
2001-01-25	8.17	8.17	8.00	8.00	9900
2001-01-26	7.96	7.98	7.96	7.98	3300
2001-01-29	7.95	7.95	7.73	7.80	29703
2001-01-30	7.85	7.85	7.85	7.85	300
2001-01-31	7.85	7.88	7.85	7.88	3000
2001-02-01	7.73	7.73	7.71	7.71	12900
2001-02-02	7.67	7.67	7.58	7.58	18900
2001-02-05	7.58	7.67	7.58	7.67	9600
2001-02-06	7.63	7.95	7.63	7.95	16800
2001-02-07	7.90	8.02	7.90	8.02	17700
2001-02-08	8.07	8.15	8.07	8.10	19800
2001-02-09	8.10	8.25	8.10	8.20	15900
2001-02-12	8.20	8.20	8.15	8.18	22500
2001-02-13	8.23	8.30	8.23	8.27	12000
2001-02-14	8.22	8.22	8.22	8.22	600
2001-02-15	8.23	8.24	8.19	8.19	3000
2001-02-16	8.22	8.22	8.13	8.13	10800
2001-02-20	8.08	8.20	8.05	8.10	19500
2001-02-21	8.14	8.14	8.05	8.05	5400
2001-02-22	8.04	8.04	8.00	8.00	1200
2001-02-23	7.97	8.13	7.97	8.10	8100
2001-02-26	8.10	8.14	8.07	8.13	6900
2001-02-27	8.13	8.13	8.12	8.12	900
2001-02-28	8.12	8.13	8.09	8.13	2400
2001-03-01	8.15	8.25	8.13	8.25	16800
2001-03-02	8.25	8.25	8.25	8.25	600
2001-03-05	8.25	8.25	8.17	8.17	9300
2001-03-06	8.25	8.25	8.25	8.25	9600
2001-03-07	8.27	8.42	8.23	8.42	22500
2001-03-08	8.33	8.37	8.30	8.30	12300
2001-03-09	8.31	8.35	8.30	8.33	3300
2001-03-12	8.36	8.49	8.36	8.45	15000
2001-03-13	8.44	8.44	8.38	8.42	2100
2001-03-14	8.40	8.43	8.39	8.39	1500
2001-03-15	8.35	8.35	8.25	8.33	27003
2001-03-16	8.33	8.50	8.25	8.42	45903
2001-03-19	8.33	8.33	8.22	8.33	21900
2001-03-20	8.28	8.42	8.25	8.37	20100
2001-03-21	8.33	8.33	8.28	8.28	56106
2001-03-22	8.25	8.28	8.17	8.18	27903
2001-03-23	8.22	8.22	8.17	8.18	4800
2001-03-26	8.18	8.29	8.18	8.24	2400
2001-03-27	8.22	8.40	8.22	8.40	10200
2001-03-28	8.37	8.55	8.35	8.53	18600
2001-03-29	8.48	8.52	8.42	8.42	52803
2001-03-30	8.50	8.55	8.50	8.52	41703
2001-04-02	8.55	8.60	8.50	8.52	11700
2001-04-03	8.50	8.67	8.50	8.67	75906
2001-04-04	8.62	8.63	8.60	8.63	4200
2001-04-05	8.67	8.79	8.67	8.79	15600
2001-04-06	8.73	8.73	8.67	8.68	27603
2001-04-09	8.69	8.73	8.69	8.73	5100
2001-04-10	8.75	8.77	8.73	8.74	5400
2001-04-11	8.74	8.74	8.68	8.68	12300
2001-04-12	8.60	8.69	8.60	8.69	5700
2001-04-16	8.75	8.75	8.67	8.67	3000
2001-04-17	8.70	8.75	8.70	8.75	5100
2001-04-18	8.75	8.83	8.75	8.77	12000
2001-04-19	8.77	8.83	8.77	8.83	3000
2001-04-20	8.78	8.82	8.73	8.78	7200
2001-04-23	8.80	8.80	8.60	8.60	18600
2001-04-24	8.60	8.63	8.52	8.52	17100
2001-04-25	8.53	8.62	8.48	8.48	28203
2001-04-26	8.49	8.76	8.49	8.73	33603
2001-04-27	8.73	8.75	8.65	8.70	12900
2001-04-30	8.75	8.83	8.75	8.83	13200
2001-05-01	8.83	8.83	8.75	8.83	5700
2001-05-02	8.83	8.83	8.83	8.83	1500
2001-05-03	8.80	8.80	8.78	8.78	1800
2001-05-04	8.80	8.85	8.80	8.85	2400
2001-05-07	8.86	8.87	8.83	8.85	2100
2001-05-08	8.87	9.08	8.87	9.08	17400
2001-05-09	9.10	9.33	9.10	9.33	7500
2001-05-10	9.33	9.48	9.33	9.47	9300
2001-05-11	9.47	9.47	9.22	9.40	75006
2001-05-14	9.40	9.53	9.40	9.53	31503
2001-05-15	9.53	9.93	9.53	9.90	30903
2001-05-16	9.97	10.23	9.97	10.13	20700
2001-05-17	10.17	10.17	10.00	10.05	28803
2001-05-18	10.02	10.04	9.83	9.83	12300
2001-05-21	9.80	9.82	9.75	9.80	10800
2001-05-22	9.80	9.83	9.78	9.80	22200
2001-05-23	9.80	9.81	9.75	9.75	12600
2001-05-24	9.78	9.90	9.77	9.90	21600
2001-05-25	9.90	9.97	9.90	9.90	14100
2001-05-29	9.90	9.93	9.83	9.83	11100
2001-05-30	9.81	9.82	9.80	9.80	1500
2001-05-31	9.80	9.83	9.67	9.75	17700
2001-06-01	9.75	9.80	9.75	9.80	3000
2001-06-04	9.75	9.80	9.75	9.80	6300
2001-06-05	9.80	9.80	9.75	9.75	10800
2001-06-06	9.77	9.82	9.75	9.80	6300
2001-06-07	9.80	9.83	9.80	9.82	9000
2001-06-08	9.82	9.82	9.82	9.82	1200
2001-06-11	9.85	9.85	9.83	9.83	600
2001-06-12	9.83	9.87	9.80	9.86	13800
2001-06-13	9.82	9.83	9.82	9.83	3000
2001-06-14	9.83	9.87	9.83	9.85	1800
2001-06-15	9.90	10.00	9.90	9.98	20100
2001-06-18	9.97	9.97	9.85	9.85	3900
2001-06-19	9.85	9.85	9.79	9.80	8700
2001-06-20	9.78	9.83	9.78	9.82	14400
2001-06-21	9.80	9.83	9.80	9.83	12600
2001-06-22	9.80	9.80	9.75	9.75	8400
2001-06-25	9.80	10.03	9.80	10.03	9600
2001-06-26	10.00	10.00	9.88	9.95	36903
2001-06-27	10.00	10.03	9.97	10.02	31503
2001-06-28	10.02	10.22	10.02	10.22	15600
2001-06-29	10.25	11.42	10.25	11.42	91209
2001-07-02	11.40	11.73	11.38	11.65	31203
2001-07-03	11.67	11.67	11.63	11.66	65706
2001-07-05	11.73	12.22	11.73	12.22	25803
2001-07-06	12.18	12.30	12.15	12.27	28803
2001-07-09	12.27	12.40	12.25	12.32	22800
2001-07-10	12.30	12.30	11.63	11.63	34203
2001-07-11	11.60	11.60	11.22	11.22	38103
2001-07-12	11.20	11.20	11.13	11.15	7800
2001-07-13	11.15	11.15	10.93	10.95	27603
2001-07-16	10.97	11.07	10.97	11.00	6300
2001-07-17	11.02	11.03	11.00	11.02	12900
2001-07-18	11.02	11.02	10.96	11.00	15300
2001-07-19	10.97	10.97	10.95	10.95	9000
2001-07-20	10.95	11.02	10.95	10.98	5700
2001-07-23	10.98	10.98	10.92	10.95	18000
2001-07-24	10.97	10.97	10.70	10.73	27003
2001-07-25	10.72	10.72	10.63	10.67	6900
2001-07-26	10.62	10.62	10.47	10.60	15600
2001-07-27	10.62	10.63	10.62	10.63	1800
2001-07-30	10.64	10.67	10.55	10.55	6600
2001-07-31	10.57	10.83	10.57	10.82	31803
2001-08-01	10.83	10.85	10.83	10.85	29403
2001-08-02	10.88	10.92	10.83	10.87	21300
2001-08-03	10.83	10.92	10.83	10.91	9900
2001-08-06	10.91	10.92	10.90	10.90	18300
2001-08-07	10.92	10.92	10.77	10.82	11700
2001-08-08	10.82	10.83	10.73	10.73	8100
2001-08-09	10.73	10.75	10.70	10.72	4500
2001-08-10	10.70	10.74	10.70	10.74	7200
2001-08-13	10.70	10.73	10.68	10.68	8100
2001-08-14	10.72	10.83	10.72	10.80	30303
2001-08-15	10.78	10.88	10.78	10.88	21000
2001-08-16	10.87	10.90	10.87	10.90	9000
2001-08-17	10.90	10.93	10.90	10.93	18300
2001-08-20	10.77	10.85	10.77	10.85	28503
2001-08-21	10.87	10.90	10.83	10.85	12900
2001-08-22	10.82	10.90	10.77	10.90	27603
2001-08-23	10.92	10.92	10.87	10.87	5100
2001-08-24	10.88	11.00	10.88	11.00	26403
2001-08-27	11.00	11.27	11.00	11.22	11400
2001-08-28	11.18	11.25	11.17	11.25	14100
2001-08-29	11.23	11.23	11.17	11.22	4800
2001-08-30	11.22	11.22	11.17	11.20	6900
2001-08-31	11.20	11.20	11.10	11.10	35403
2001-09-04	11.08	11.08	10.82	10.82	18300
2001-09-05	10.75	10.75	10.56	10.56	9000
2001-09-06	10.52	10.53	10.48	10.48	3000
2001-09-07	10.49	10.49	10.18	10.18	14400
2001-09-10	10.13	10.15	10.12	10.15	4500
2001-09-17	10.70	12.15	10.67	11.96	127812
2001-09-18	11.92	11.98	11.87	11.97	95109
2001-09-19	12.00	12.37	12.00	12.37	46503
2001-09-20	12.37	12.38	12.17	12.25	37203
2001-09-21	12.33	12.92	12.28	12.92	139512
2001-09-24	13.00	14.33	13.00	14.27	196518
2001-09-25	14.35	15.97	14.35	15.96	573057
2001-09-26	15.93	15.93	14.87	14.97	444942
2001-09-27	15.05	15.50	14.80	15.50	290127
2001-09-28	15.83	15.83	14.93	15.00	177618
2001-10-01	15.08	15.17	14.83	14.93	79806
2001-10-02	14.85	16.42	14.83	16.40	370836
2001-10-03	16.40	16.49	16.00	16.37	281727
2001-10-04	16.37	17.06	16.17	16.98	159915
2001-10-05	17.06	17.06	16.20	16.41	55806
2001-10-08	16.55	17.30	16.00	16.07	134112
2001-10-09	16.03	16.33	15.97	16.27	52503
2001-10-10	16.32	16.50	15.43	15.63	72606
2001-10-11	15.67	15.77	15.24	15.42	56706
2001-10-12	15.22	15.47	15.03	15.37	94509
2001-10-15	15.48	16.17	15.48	15.70	94809
2001-10-16	15.73	15.77	15.43	15.67	30603
2001-10-17	15.63	15.63	14.90	14.95	49203
2001-10-18	14.90	14.90	13.37	14.12	100509
2001-10-19	14.15	14.37	14.15	14.30	11700
2001-10-22	14.30	14.30	13.83	14.18	30903
2001-10-23	14.17	14.70	14.17	14.68	53103
2001-10-24	14.65	14.68	14.05	14.08	25503
2001-10-25	14.08	14.65	13.80	14.65	37203
2001-10-26	14.57	15.07	14.57	15.07	52803
2001-10-29	15.03	15.40	14.83	14.87	39903
2001-10-30	14.90	14.90	14.00	14.00	27903
2001-10-31	14.00	14.23	13.92	14.23	30603
2001-11-01	14.28	14.60	14.28	14.54	4500
2001-11-02	14.58	14.88	14.58	14.85	30903
2001-11-05	14.83	14.87	14.63	14.63	13200
2001-11-06	14.67	14.67	14.40	14.57	8700
2001-11-07	14.73	14.73	13.87	13.87	34503
2001-11-08	13.95	13.95	12.52	12.80	61806
2001-11-09	12.73	12.73	11.75	11.90	36903
2001-11-12	11.80	12.70	11.17	11.33	118212
2001-11-13	11.40	11.53	11.00	11.10	46203
2001-11-14	11.17	11.47	11.17	11.28	74106
2001-11-15	11.28	11.47	11.22	11.43	29103
2001-11-16	11.43	11.43	10.70	11.07	120012
2001-11-19	11.10	11.63	11.10	11.53	26703
2001-11-20	11.57	11.62	11.25	11.53	29103
2001-11-21	11.68	11.70	11.57	11.63	20700
2001-11-23	11.67	12.19	11.67	12.17	13800
2001-11-26	12.10	12.23	12.03	12.03	26703
2001-11-27	12.00	12.00	11.63	11.92	15900
2001-11-28	11.92	12.32	11.92	12.22	16200
2001-11-29	12.20	12.20	12.13	12.20	18000
2001-11-30	12.20	12.33	12.17	12.23	11400
2001-12-03	12.23	12.23	11.92	11.92	45603
2001-12-04	11.85	11.87	11.77	11.87	8100
2001-12-05	11.82	12.55	11.68	12.39	24300
2001-12-06	12.39	12.42	12.22	12.33	14100
2001-12-07	12.33	12.40	12.27	12.33	25203
2001-12-10	12.28	12.30	12.25	12.28	13800
2001-12-11	12.21	12.21	11.93	12.00	30303
2001-12-12	12.01	12.07	11.80	11.93	135012
2001-12-13	11.83	12.00	11.83	11.97	21600
2001-12-14	11.90	12.30	11.90	12.23	202818
2001-12-17	12.23	12.47	12.23	12.47	32703
2001-12-18	12.50	12.50	12.33	12.46	22500
2001-12-19	12.47	12.50	12.33	12.33	35703
2001-12-20	12.40	12.70	12.40	12.60	12300
2001-12-21	12.87	14.04	12.83	14.04	116412
2001-12-24	13.98	14.00	13.82	14.00	27003
2001-12-26	14.00	14.25	13.76	14.25	39603
2001-12-27	14.10	14.27	13.85	14.06	32103
2001-12-28	14.00	14.00	13.59	13.59	25203
2001-12-31	13.59	13.72	13.38	13.38	32103
2002-01-02	13.38	13.38	13.17	13.35	11700
2002-01-03	13.35	13.83	13.35	13.83	23100
2002-01-04	13.90	14.00	13.77	13.80	24300
2002-01-07	13.73	14.40	13.73	14.33	53403
2002-01-08	14.38	14.38	14.19	14.30	16500
2002-01-09	14.33	14.33	13.93	13.93	25503
2002-01-10	13.96	13.96	13.82	13.95	4500
2002-01-11	13.92	14.00	13.87	13.87	12000
2002-01-14	13.73	13.77	13.58	13.58	18000
2002-01-15	13.62	13.73	13.62	13.73	9300
2002-01-16	13.77	13.77	13.50	13.50	38703
2002-01-17	13.56	13.73	13.33	13.73	14100
2002-01-18	13.77	13.77	13.25	13.25	22800
2002-01-22	13.23	13.26	13.07	13.07	8700
2002-01-23	13.10	13.10	12.77	12.90	26403
2002-01-24	12.93	13.12	12.93	13.12	13200
2002-01-25	13.10	13.17	12.97	13.08	14400
2002-01-28	13.02	13.02	12.81	13.00	15900
2002-01-29	12.93	12.93	12.58	12.67	21000
2002-01-30	12.72	13.07	12.58	13.07	12000
2002-01-31	13.00	13.00	12.76	12.80	16200
2002-02-01	12.83	12.83	12.58	12.58	15900
2002-02-04	12.64	12.95	12.23	12.25	27003
2002-02-05	12.32	12.62	12.32	12.47	34803
2002-02-06	12.47	12.75	12.47	12.58	80406
2002-02-07	12.63	12.78	12.62	12.63	12900
2002-02-08	12.67	13.00	12.67	13.00	15600
2002-02-11	13.00	13.01	12.78	12.93	13200
2002-02-12	12.87	12.93	12.65	12.93	12300
2002-02-13	12.89	13.15	12.77	13.15	15600
2002-02-14	13.18	13.20	12.83	12.83	18900
2002-02-15	12.83	12.98	12.77	12.92	14400
2002-02-19	12.98	12.98	12.75	12.75	10800
2002-02-20	12.75	12.88	12.59	12.88	14700
2002-02-21	12.82	12.82	12.58	12.58	11100
2002-02-22	12.62	12.73	12.57	12.73	14400
2002-02-25	12.73	12.73	12.58	12.63	9900
2002-02-26	12.63	12.65	12.58	12.62	6000
2002-02-27	12.56	12.62	12.55	12.56	15600
2002-02-28	12.55	12.75	12.43	12.43	51003
2002-03-01	12.44	12.47	12.30	12.33	37803
2002-03-04	12.30	12.30	11.98	12.00	55206
2002-03-05	11.97	12.00	11.78	11.90	65106
2002-03-06	11.93	12.48	11.93	12.48	36303
2002-03-07	12.50	12.50	12.33	12.35	24600
2002-03-08	12.42	12.86	12.32	12.83	34803
2002-03-11	12.83	13.34	12.83	13.20	48603
2002-03-12	13.15	13.15	12.97	12.97	13200
2002-03-13	12.99	12.99	12.67	12.67	11700
2002-03-14	12.72	12.88	12.60	12.87	133212
2002-03-15	12.78	13.25	12.78	13.08	53703
2002-03-18	13.12	13.12	12.87	13.12	24000
2002-03-19	13.05	13.05	12.92	13.00	74406
2002-03-20	12.92	12.92	12.75	12.75	14100
2002-03-21	12.82	12.98	12.63	12.93	42903
2002-03-22	12.92	12.93	12.82	12.82	8100
2002-03-25	12.80	12.80	12.50	12.50	12600
2002-03-26	12.55	12.63	12.38	12.50	30303
2002-03-27	12.50	12.59	12.50	12.59	5700
2002-03-28	12.62	12.62	12.47	12.52	17100
2002-04-01	12.25	12.47	12.25	12.25	6300
2002-04-02	12.27	12.27	12.07	12.08	9900
2002-04-03	12.12	12.12	11.93	11.93	19800
2002-04-04	11.92	12.17	11.67	12.00	96609
2002-04-05	12.00	12.07	11.83	12.02	10800
2002-04-08	12.10	12.59	12.10	12.58	32403
2002-04-09	12.60	12.91	12.55	12.88	267027
2002-04-10	12.87	13.15	12.83	13.15	56106
2002-04-11	13.13	13.22	13.13	13.21	57906
2002-04-12	13.22	13.36	13.22	13.36	70506
2002-04-15	13.37	13.67	13.34	13.67	67206
2002-04-16	13.67	13.80	13.67	13.80	19500
2002-04-17	13.75	13.85	13.67	13.85	11100
2002-04-18	13.88	14.22	13.88	14.22	29103
2002-04-19	14.22	14.38	14.22	14.37	22500
2002-04-22	14.38	14.94	14.33	14.87	39603
2002-04-23	14.85	14.85	14.75	14.82	24600
2002-04-24	14.78	14.82	14.73	14.82	18300
2002-04-25	14.82	14.98	14.82	14.98	14700
2002-04-26	14.95	15.00	14.83	14.83	15600
2002-04-29	14.87	14.90	14.82	14.82	3000
2002-04-30	14.78	14.93	14.68	14.93	28503
2002-05-01	15.00	16.17	15.00	15.92	85209
2002-05-02	15.95	16.83	15.95	16.83	49203
2002-05-03	16.80	16.80	16.57	16.60	28203
2002-05-06	16.63	16.68	16.28	16.28	19500
2002-05-07	16.23	16.57	16.23	16.56	40803
2002-05-08	16.58	16.67	16.07	16.08	58206
2002-05-09	16.00	16.07	14.50	14.50	34803
2002-05-10	14.50	14.77	14.48	14.48	25203
2002-05-13	14.67	15.03	14.59	15.03	33303
2002-05-14	15.04	16.10	14.77	16.08	95109
2002-05-15	16.07	16.32	16.02	16.17	36003
2002-05-16	16.12	16.15	15.67	15.73	21300
2002-05-17	15.73	15.97	15.67	15.95	9900
2002-05-20	15.92	15.92	15.80	15.83	11400
2002-05-21	15.80	15.80	15.38	15.39	15600
2002-05-22	15.42	15.48	15.12	15.17	36603
2002-05-23	15.25	15.25	14.95	15.20	36603
2002-05-24	15.25	15.25	15.03	15.03	22800
2002-05-28	15.00	15.03	14.83	14.97	22500
2002-05-29	14.93	15.18	14.93	15.18	24600
2002-05-30	15.18	15.39	15.00	15.07	47403
2002-05-31	15.07	15.27	14.97	14.97	25203
2002-06-03	14.93	14.93	14.27	14.27	27603
2002-06-04	14.23	14.23	13.82	13.95	17100
2002-06-05	14.00	14.00	13.90	13.96	5700
2002-06-06	13.92	13.92	13.50	13.53	21300
2002-06-07	13.43	13.65	13.27	13.65	38703
2002-06-10	13.65	13.66	13.58	13.63	18000
2002-06-11	13.60	13.65	13.39	13.43	25803
2002-06-12	13.50	13.52	13.10	13.22	23400
2002-06-13	13.25	13.25	12.83	12.83	25503
2002-06-14	12.67	12.67	12.42	12.66	39003
2002-06-17	12.67	13.53	12.67	13.53	24000
2002-06-18	13.57	13.78	13.57	13.60	24600
2002-06-19	13.55	13.70	12.58	12.58	48303
2002-06-20	12.62	12.67	12.35	12.47	36903
2002-06-21	12.60	12.67	12.42	12.44	40203
2002-06-24	12.50	12.67	12.50	12.63	27003
2002-06-25	12.63	13.09	12.63	13.03	35403
2002-06-26	13.00	14.00	12.80	13.98	64206
2002-06-27	14.00	14.00	13.54	13.90	45603
2002-06-28	13.90	14.03	13.20	13.33	142512
2002-07-01	13.38	13.40	13.08	13.12	28503
2002-07-02	13.12	13.12	12.60	12.60	18000
2002-07-03	12.63	12.67	12.43	12.67	52203
2002-07-05	12.70	12.79	12.70	12.79	13200
2002-07-08	12.87	13.58	12.87	13.18	48003
2002-07-09	13.18	13.49	13.17	13.44	15000
2002-07-10	13.38	13.38	13.17	13.18	11100
2002-07-11	13.13	13.13	12.90	12.92	28203
2002-07-12	12.95	12.95	12.43	12.43	21600
2002-07-15	12.47	12.47	12.08	12.27	32403
2002-07-16	12.23	12.27	12.00	12.05	35703
2002-07-17	12.10	12.13	11.85	11.99	34503
2002-07-18	12.03	12.12	11.93	11.93	18000
2002-07-19	11.93	11.93	11.42	11.55	44703
2002-07-22	11.55	11.56	11.17	11.22	37203
2002-07-23	11.23	11.43	11.13	11.22	51303
2002-07-24	10.67	11.42	10.63	11.42	64806
2002-07-25	11.47	11.91	11.43	11.85	19800
2002-07-26	11.85	11.97	11.85	11.97	12600
2002-07-29	12.00	12.73	12.00	12.73	33903
2002-07-30	12.70	12.75	12.53	12.56	21000
2002-07-31	12.56	12.56	12.33	12.33	52503
2002-08-01	12.37	12.46	12.30	12.46	12000
2002-08-02	12.45	12.47	12.33	12.33	6900
2002-08-05	12.33	12.33	12.18	12.18	9300
2002-08-06	12.20	12.45	12.20	12.27	31503
2002-08-07	12.30	12.43	12.23	12.42	68706
2002-08-08	12.38	12.40	12.05	12.40	35103
2002-08-09	12.50	12.50	12.37	12.37	29103
2002-08-12	12.33	12.62	12.33	12.60	13500
2002-08-13	12.60	12.60	12.20	12.20	39603
2002-08-14	12.17	12.35	11.93	12.35	79806
2002-08-15	12.38	12.38	12.20	12.23	12000
2002-08-16	12.23	12.70	12.20	12.70	34503
2002-08-19	12.75	12.87	12.75	12.87	12000
2002-08-20	12.83	12.87	12.80	12.80	3600
2002-08-21	12.80	12.80	12.67	12.80	13500
2002-08-22	12.75	12.77	12.72	12.77	4200
2002-08-23	12.80	12.83	12.62	12.62	12600
2002-08-26	12.57	12.95	12.52	12.95	15000
2002-08-27	12.92	12.95	12.78	12.78	8400
2002-08-28	12.77	13.00	12.77	12.97	26103
2002-08-29	13.00	13.20	13.00	13.18	24900
2002-08-30	13.18	13.18	12.90	12.90	16500
2002-09-03	12.87	12.87	12.45	12.45	24000
2002-09-04	12.48	12.48	12.31	12.33	36903
2002-09-05	12.37	12.37	11.79	11.79	39903
2002-09-06	11.75	11.87	11.70	11.87	52503
2002-09-09	12.03	13.30	12.03	13.28	150615
2002-09-10	13.32	13.32	12.83	12.87	132612
2002-09-11	12.90	13.05	12.90	13.03	35703
2002-09-12	13.07	13.33	13.03	13.33	42303
2002-09-13	13.30	13.40	13.04	13.37	87009
2002-09-16	13.40	13.47	13.13	13.13	33903
2002-09-17	13.22	13.22	12.88	12.92	57006
2002-09-18	12.88	12.95	12.63	12.75	24000
2002-09-19	12.77	12.82	12.67	12.67	14700
2002-09-20	12.75	12.79	12.54	12.58	37203
2002-09-23	12.62	12.62	12.40	12.43	34803
2002-09-24	12.40	12.55	12.33	12.55	22200
2002-09-25	12.55	12.60	12.37	12.50	36003
2002-09-26	12.47	12.88	12.47	12.83	34803
2002-09-27	12.85	12.87	12.78	12.80	25203
2002-09-30	12.83	13.12	12.68	13.06	91509
2002-10-01	13.06	13.06	12.86	12.96	20400
2002-10-02	12.92	13.00	12.87	12.87	16500
2002-10-03	12.87	13.00	12.87	13.00	7500
2002-10-04	13.03	13.08	12.87	12.88	15900
2002-10-07	12.88	12.88	12.49	12.50	33003
2002-10-08	12.50	12.50	12.33	12.37	15900
2002-10-09	12.37	12.38	11.87	11.90	33003
2002-10-10	11.93	12.03	11.93	12.03	16200
2002-10-11	12.08	12.20	12.08	12.20	15000
2002-10-14	12.12	12.28	12.12	12.28	22500
2002-10-15	12.27	12.65	12.27	12.65	27903
2002-10-16	12.60	12.60	12.53	12.55	21300
2002-10-17	12.58	12.58	12.40	12.50	54603
2002-10-18	12.50	12.50	11.90	11.90	43203
2002-10-21	11.98	12.02	11.83	11.90	24000
2002-10-22	11.90	11.92	11.55	11.55	27303
2002-10-23	11.57	11.73	11.50	11.73	18600
2002-10-24	11.77	11.80	11.60	11.60	11400
2002-10-25	11.60	11.80	11.57	11.78	34203
2002-10-28	11.82	11.85	11.63	11.70	29103
2002-10-29	11.67	11.67	11.51	11.62	20400
2002-10-30	11.60	11.82	11.60	11.70	29103
2002-10-31	11.67	11.73	11.63	11.68	11100
2002-11-01	11.68	12.00	11.65	12.00	17700
2002-11-04	12.03	12.20	12.03	12.10	27303
2002-11-05	12.07	12.07	11.90	11.92	21000
2002-11-06	11.80	12.02	11.72	11.72	63006
2002-11-07	11.68	11.72	11.52	11.53	20700
2002-11-08	11.53	11.53	10.93	11.12	160515
2002-11-11	10.53	10.71	10.25	10.47	204318
2002-11-12	10.43	10.48	10.07	10.10	60006
2002-11-13	10.10	10.10	9.60	9.78	174915
2002-11-14	9.78	9.84	9.40	9.57	172515
2002-11-15	9.57	9.57	9.13	9.17	114609
2002-11-18	9.22	10.15	9.17	10.03	149115
2002-11-19	10.07	10.45	10.07	10.34	45603
2002-11-20	10.32	10.62	10.32	10.62	45603
2002-11-21	10.58	10.62	10.50	10.62	33303
2002-11-22	10.60	10.86	10.57	10.86	28203
2002-11-25	10.84	10.95	10.84	10.90	15600
2002-11-26	10.87	10.92	10.80	10.90	18300
2002-11-27	10.90	11.12	10.90	11.12	32403
2002-11-29	11.10	11.10	11.00	11.03	20400
2002-12-02	11.02	11.06	10.84	10.85	21300
2002-12-03	10.82	10.86	10.53	10.53	47403
2002-12-04	10.53	10.63	10.48	10.48	40803
2002-12-05	10.45	10.45	10.13	10.13	23400
2002-12-06	10.13	10.33	10.10	10.33	10200
2002-12-09	10.37	10.92	10.25	10.26	90609
2002-12-10	10.23	10.33	10.09	10.30	28803
2002-12-11	10.33	10.48	10.30	10.48	16500
2002-12-12	10.53	10.70	10.47	10.62	28503
2002-12-13	10.65	10.73	10.63	10.70	5700
2002-12-16	10.73	10.77	10.63	10.77	78606
2002-12-17	10.77	11.20	10.77	11.00	34803
2002-12-18	11.00	11.00	10.63	10.63	23400
2002-12-19	10.30	10.62	10.30	10.60	67806
2002-12-20	10.63	10.93	10.60	10.93	36003
2002-12-23	10.97	11.19	10.97	11.18	26703
2002-12-24	11.17	11.27	11.03	11.10	21900
2002-12-26	11.13	11.20	11.13	11.20	3000
2002-12-27	11.15	11.15	10.97	10.97	10500
2002-12-30	10.93	10.93	10.58	10.77	23700
2002-12-31	10.73	11.07	10.60	10.75	49803
2003-01-02	10.70	11.06	10.67	11.06	26403
2003-01-03	11.02	11.02	10.90	10.90	26403
2003-01-06	10.93	11.10	10.90	11.08	14700
2003-01-07	11.05	11.05	10.93	11.00	21900
2003-01-08	11.00	11.05	10.97	10.98	23700
2003-01-09	11.03	11.08	11.02	11.08	14100
2003-01-10	11.02	11.06	11.00	11.05	9300
2003-01-13	11.07	11.17	11.07	11.09	16200
2003-01-14	11.07	11.57	11.05	11.42	44103
2003-01-15	11.43	11.48	11.37	11.47	19500
2003-01-16	11.53	12.27	11.53	11.92	98109
2003-01-17	11.88	11.92	11.67	11.79	49503
2003-01-21	11.77	11.77	11.34	11.34	16800
2003-01-22	11.28	11.30	11.17	11.18	21000
2003-01-23	11.20	11.21	11.02	11.20	30003
2003-01-24	11.17	11.17	11.00	11.00	13500
2003-01-27	10.93	10.93	10.72	10.77	24000
2003-01-28	10.70	11.17	10.60	11.17	29103
2003-01-29	11.13	11.30	11.13	11.27	17400
2003-01-30	11.22	11.23	10.80	10.81	47703
2003-01-31	10.81	11.03	10.81	10.92	40203
2003-02-03	10.88	10.95	10.83	10.87	27603
2003-02-04	10.86	10.88	10.75	10.87	12900
2003-02-05	10.87	10.87	10.66	10.80	35703
2003-02-06	10.77	10.77	10.68	10.70	7800
2003-02-07	10.67	10.68	10.62	10.62	13200
2003-02-10	10.70	10.70	10.49	10.53	26403
2003-02-11	10.50	10.50	10.18	10.23	48603
2003-02-12	10.18	10.38	10.17	10.33	41103
2003-02-13	10.33	10.98	10.33	10.87	58806
2003-02-14	10.92	11.46	10.91	11.43	51303
2003-02-18	11.52	11.52	11.33	11.47	21300
2003-02-19	11.43	11.48	11.38	11.47	19800
2003-02-20	11.42	11.46	11.35	11.46	22800
2003-02-21	11.50	11.58	11.47	11.57	23700
2003-02-24	11.57	11.63	11.53	11.60	15600
2003-02-25	11.63	11.67	11.53	11.67	30903
2003-02-26	11.75	11.78	11.70	11.75	36603
2003-02-27	11.75	11.97	11.75	11.93	29103
2003-02-28	11.90	12.05	11.90	11.95	48303
2003-03-03	11.88	11.96	11.43	11.45	65406
2003-03-04	11.42	11.43	11.27	11.38	34503
2003-03-05	11.40	11.40	11.30	11.37	15000
2003-03-06	11.32	11.52	11.15	11.50	39603
2003-03-07	11.50	11.75	11.44	11.62	57006
2003-03-10	11.62	11.70	11.50	11.54	38103
2003-03-11	11.58	11.62	11.51	11.55	33003
2003-03-12	11.53	11.55	11.42	11.47	29703
2003-03-13	11.50	11.53	11.50	11.52	20400
2003-03-14	11.51	11.58	11.42	11.53	50703
2003-03-17	11.56	11.56	11.35	11.43	41103
2003-03-18	11.43	11.54	11.38	11.54	26703
2003-03-19	11.53	11.96	11.53	11.96	62706
2003-03-20	11.95	12.44	11.90	12.43	32403
2003-03-21	12.40	12.40	11.63	11.77	90309
2003-03-24	11.74	11.74	11.43	11.65	52803
2003-03-25	11.67	11.69	11.54	11.68	30303
2003-03-26	11.68	11.70	11.51	11.57	52803
2003-03-27	11.51	11.79	11.51	11.75	24900
2003-03-28	11.73	11.75	11.55	11.71	27003
2003-03-31	11.67	11.91	11.67	11.87	44703
2003-04-01	11.78	12.27	11.76	12.27	48603
2003-04-02	12.40	12.51	12.37	12.51	43503
2003-04-03	12.51	12.57	12.42	12.42	21300
2003-04-04	12.45	12.55	12.40	12.52	61206
2003-04-07	12.60	12.65	12.47	12.47	54003
2003-04-08	12.50	12.60	12.50	12.53	30303
2003-04-09	12.53	12.66	12.40	12.42	23100
2003-04-10	12.42	12.42	11.98	11.98	39903
2003-04-11	12.05	12.15	11.83	12.02	46503
2003-04-14	12.03	12.53	11.97	12.48	48903
2003-04-15	12.40	12.46	12.27	12.45	84306
2003-04-16	12.43	12.73	12.37	12.67	98109
2003-04-17	12.67	12.75	12.60	12.67	90609
2003-04-21	12.59	12.88	12.54	12.75	66906
2003-04-22	12.67	12.75	12.62	12.68	75006
2003-04-23	12.67	13.00	12.65	12.93	57006
2003-04-24	12.93	12.93	12.67	12.77	32103
2003-04-25	12.77	12.92	12.67	12.79	39903
2003-04-28	12.75	12.91	12.75	12.82	30603
2003-04-29	12.75	12.82	12.70	12.70	65106
2003-04-30	12.65	12.80	12.60	12.75	17400
2003-05-01	12.67	12.67	12.50	12.58	14400
2003-05-02	12.63	12.68	12.57	12.68	18300
2003-05-05	12.60	12.83	12.56	12.83	33603
2003-05-06	12.75	12.75	12.40	12.46	72906
2003-05-07	12.42	12.58	12.17	12.52	174615
2003-05-08	12.63	12.87	12.63	12.79	54903
2003-05-09	12.79	12.87	12.70	12.85	27003
2003-05-12	12.71	13.40	12.68	13.27	73806
2003-05-13	13.32	13.40	13.28	13.30	30303
2003-05-14	13.22	13.40	13.22	13.27	57906
2003-05-15	13.35	13.47	13.22	13.47	21000
2003-05-16	13.40	13.40	12.93	12.93	37203
2003-05-19	12.95	13.25	12.95	13.17	25203
2003-05-20	13.12	13.12	12.83	12.87	23100
2003-05-21	12.91	13.00	12.33	12.33	32403
2003-05-22	12.43	12.47	12.08	12.33	72606
2003-05-23	12.42	12.42	12.20	12.27	46203
2003-05-27	12.33	12.42	12.20	12.27	73206
2003-05-28	12.30	12.40	12.28	12.40	129612
2003-05-29	12.47	12.83	12.27	12.83	30603
2003-05-30	12.92	13.14	12.89	13.09	39303
2003-06-02	13.12	13.33	13.11	13.17	40503
2003-06-03	13.25	13.27	13.13	13.25	11400
2003-06-04	13.26	13.47	13.13	13.25	46203
2003-06-05	13.29	13.92	13.21	13.91	45003
2003-06-06	13.91	14.53	13.87	14.45	73806
2003-06-09	14.45	14.55	14.43	14.52	29403
2003-06-10	14.52	14.62	14.51	14.58	52503
2003-06-11	14.57	14.99	14.53	14.87	75606
2003-06-12	14.87	14.93	14.70	14.80	91509
2003-06-13	14.80	14.88	14.80	14.83	59106
2003-06-16	14.82	14.94	14.80	14.82	80106
2003-06-17	14.81	14.81	14.75	14.77	32403
2003-06-18	14.77	14.80	14.73	14.78	29103
2003-06-19	14.78	14.88	14.78	14.80	40803
2003-06-20	14.80	14.85	14.77	14.83	69306
2003-06-23	14.90	14.90	14.78	14.79	51003
2003-06-24	14.77	14.85	14.75	14.82	41403
2003-06-25	14.73	14.73	14.58	14.67	55806
2003-06-26	14.67	14.77	14.58	14.58	31203
2003-06-27	14.50	14.71	14.50	14.65	38703
2003-06-30	14.65	14.65	14.08	14.54	176418
2003-07-01	14.33	14.60	14.21	14.40	108909
2003-07-02	14.48	15.01	14.48	14.96	44103
2003-07-03	15.00	15.57	14.97	15.37	18300
2003-07-07	15.30	15.70	15.27	15.67	53703
2003-07-08	15.58	15.58	15.40	15.52	18000
2003-07-09	15.47	15.71	15.42	15.71	24300
2003-07-10	15.62	15.67	15.37	15.51	32103
2003-07-11	15.43	15.65	15.43	15.65	29403
2003-07-14	15.67	15.67	15.44	15.48	21300
2003-07-15	15.40	15.41	15.24	15.33	17700
2003-07-16	15.30	15.33	15.13	15.32	30603
2003-07-17	15.32	15.32	15.08	15.10	24900
2003-07-18	15.11	15.22	14.98	15.22	6600
2003-07-21	15.22	15.33	15.14	15.22	43203
2003-07-22	15.13	15.45	15.08	15.42	18600
2003-07-23	15.40	15.40	15.10	15.11	17400
2003-07-24	15.17	15.29	15.00	15.00	19200
2003-07-25	15.00	15.04	14.78	14.91	19500
2003-07-28	14.99	15.00	14.75	15.00	29703
2003-07-29	15.08	15.08	14.82	15.00	36903
2003-07-30	14.92	15.00	14.83	14.83	11400
2003-07-31	14.70	14.83	14.45	14.60	30603
2003-08-01	14.67	14.84	14.50	14.75	42903
2003-08-04	14.67	14.76	14.59	14.68	11700
2003-08-05	14.76	14.83	14.46	14.46	25803
2003-08-06	14.52	14.83	14.50	14.53	44103
2003-08-07	14.50	14.79	14.21	14.70	88809
2003-08-08	14.78	14.80	14.72	14.80	82206
2003-08-11	14.88	15.03	14.87	15.03	13500
2003-08-12	15.02	15.67	15.00	15.58	37203
2003-08-13	15.39	15.56	15.39	15.43	24600
2003-08-14	15.48	15.48	15.33	15.48	13800
2003-08-15	15.47	15.47	15.47	15.47	6600
2003-08-18	15.47	15.47	15.27	15.42	13500
2003-08-19	15.47	15.99	15.47	15.99	29103
2003-08-20	15.98	16.77	15.98	16.72	63006
2003-08-21	16.68	17.10	16.67	17.10	48303
2003-08-22	17.50	18.08	17.33	17.95	69006
2003-08-25	17.91	17.93	17.33	17.58	110109
2003-08-26	17.50	17.83	17.50	17.66	41103
2003-08-27	17.75	18.41	17.58	17.90	187518
2003-08-28	17.86	18.16	17.76	18.05	79506
2003-08-29	18.25	18.41	18.08	18.08	63006
2003-09-02	18.33	18.50	18.25	18.38	55806
2003-09-03	18.33	18.33	18.11	18.21	67206
2003-09-04	18.30	18.41	18.25	18.35	35403
2003-09-05	18.35	18.46	18.20	18.29	39003
2003-09-08	18.37	18.58	18.35	18.40	31203
2003-09-09	18.40	18.41	18.12	18.25	28803
2003-09-10	18.33	19.37	18.17	18.91	95709
2003-09-11	18.68	18.91	18.50	18.91	69606
2003-09-12	18.91	18.91	18.50	18.67	25503
2003-09-15	18.63	19.00	18.63	18.83	55506
2003-09-16	18.80	19.36	18.80	19.00	74706
2003-09-17	19.08	19.08	18.50	18.65	36003
2003-09-18	18.73	19.08	18.66	18.96	41103
2003-09-19	18.87	19.58	18.75	19.41	44403
2003-09-22	19.50	19.58	19.16	19.25	36603
2003-09-23	19.17	19.24	18.93	19.15	26103
2003-09-24	19.25	19.28	18.50	18.50	31203
2003-09-25	18.58	18.58	17.86	17.86	32403
2003-09-26	17.86	17.87	17.26	17.38	50703
2003-09-29	17.50	18.70	17.50	18.70	102009
2003-09-30	18.66	18.75	17.55	18.20	150915
2003-10-01	18.29	18.75	17.70	18.66	63306
2003-10-02	18.65	19.00	18.25	18.99	16800
2003-10-03	19.00	19.27	18.79	19.19	18600
2003-10-06	19.23	19.33	19.21	19.25	27903
2003-10-07	19.33	19.64	18.99	19.16	24600
2003-10-08	19.25	19.25	18.66	18.68	16500
2003-10-09	18.76	18.83	18.50	18.66	21600
2003-10-10	18.74	18.83	18.08	18.33	28203
2003-10-13	18.50	19.08	18.50	19.00	12900
2003-10-14	19.02	19.52	19.02	19.37	27303
2003-10-15	19.45	19.61	19.09	19.09	26103
2003-10-16	19.17	19.17	19.00	19.13	10500
2003-10-17	19.21	19.38	18.68	18.68	20400
2003-10-20	18.68	18.76	18.66	18.68	18300
2003-10-21	18.76	18.81	18.41	18.74	18600
2003-10-22	18.74	18.83	18.36	18.53	27603
2003-10-23	18.43	18.66	18.17	18.51	9000
2003-10-24	18.63	18.91	18.47	18.74	24600
2003-10-27	18.74	19.36	18.67	18.79	21600
2003-10-28	18.87	19.16	18.81	19.08	29403
2003-10-29	19.16	19.41	19.16	19.33	30603
2003-10-30	19.41	19.75	19.17	19.17	23100
2003-10-31	19.25	19.50	18.86	18.86	29103
2003-11-03	19.00	20.16	19.00	19.91	71406
2003-11-04	19.91	20.94	19.91	20.13	66606
2003-11-05	20.26	21.33	20.26	21.09	113409
2003-11-06	21.25	21.32	20.00	20.33	61206
2003-11-07	20.33	20.50	20.33	20.48	15000
2003-11-10	20.91	20.91	20.00	20.06	47403
2003-11-11	20.00	20.33	20.00	20.28	32703
2003-11-12	18.81	21.33	18.81	21.16	79806
2003-11-13	21.01	21.01	20.16	20.33	62106
2003-11-14	20.33	21.08	20.13	20.18	84006
2003-11-17	19.68	20.36	19.68	20.36	67206
2003-11-18	20.36	20.53	20.27	20.53	45003
2003-11-19	20.54	21.34	19.90	21.33	43203
2003-11-20	21.33	22.26	20.60	20.60	52803
2003-11-21	20.81	20.81	20.25	20.41	30603
2003-11-24	20.75	21.41	20.73	21.35	58506
2003-11-25	21.91	22.33	21.83	22.21	84606
2003-11-26	22.30	22.63	22.30	22.33	63606
2003-11-28	22.37	22.47	22.37	22.37	18900
2003-12-01	22.83	23.78	22.83	23.78	92709
2003-12-02	23.83	24.66	23.75	24.12	100509
2003-12-03	24.50	24.63	23.23	23.41	84006
2003-12-04	23.50	23.50	21.91	22.86	73506
2003-12-05	22.73	22.85	22.67	22.71	80406
2003-12-08	22.72	23.00	22.57	22.66	98409
2003-12-09	22.75	22.75	22.26	22.45	33003
2003-12-10	22.28	22.41	21.83	22.08	43203
2003-12-11	22.50	23.41	22.50	23.27	133212
2003-12-12	23.23	24.33	23.23	24.33	141612
2003-12-15	25.00	25.43	24.33	24.41	237624
2003-12-16	24.50	27.16	23.93	27.08	203118
2003-12-17	26.66	26.66	25.87	26.11	174015
2003-12-18	26.28	26.39	25.11	25.95	189318
2003-12-19	25.97	26.60	25.16	26.60	121812
2003-12-22	26.83	27.19	26.33	26.66	81006
2003-12-23	26.91	27.33	26.50	26.76	72606
2003-12-24	27.23	27.28	26.88	27.09	40803
2003-12-26	27.09	27.75	27.00	27.29	26403
2003-12-29	27.31	28.83	27.25	28.20	149715
2003-12-30	28.33	28.41	27.10	27.11	69906
2003-12-31	27.16	27.16	26.42	26.50	110109
2004-01-02	26.33	26.88	26.01	26.88	68706
2004-01-05	27.33	27.66	26.71	26.93	149715
2004-01-06	27.33	27.33	26.83	27.00	61506
2004-01-07	27.16	27.16	26.84	27.00	62106
2004-01-08	27.00	27.32	26.94	26.94	68406
2004-01-09	26.83	27.32	26.50	26.84	62106
2004-01-12	27.66	28.67	27.50	28.25	115212
2004-01-13	28.65	28.66	27.83	28.16	105009
2004-01-14	28.16	29.01	27.66	29.01	107409
2004-01-15	29.03	30.00	28.66	29.93	113409
2004-01-16	29.98	30.16	29.50	30.16	105309
2004-01-20	31.33	31.91	30.50	31.76	118212
2004-01-21	31.66	31.66	30.33	30.46	143412
2004-01-22	30.50	30.58	28.41	28.58	189318
2004-01-23	28.41	28.99	28.41	28.98	80706
2004-01-26	29.31	29.63	28.66	28.95	146115
2004-01-27	28.95	29.16	28.33	28.34	96309
2004-01-28	28.66	29.33	28.58	28.98	91509
2004-01-29	28.97	28.97	28.00	28.79	82800
2004-01-30	28.80	28.99	28.05	28.51	49700
2004-02-02	29.25	30.39	28.60	29.25	146100
2004-02-03	29.99	30.25	29.26	29.92	105700
2004-02-04	30.00	30.00	26.20	26.86	167800
2004-02-05	26.85	27.70	23.75	25.70	238200
2004-02-06	25.75	27.53	25.30	27.13	94400
2004-02-09	27.80	27.96	26.75	27.25	54600
2004-02-10	27.48	28.28	26.75	28.28	94300
2004-02-11	28.28	28.50	27.27	27.90	75000
2004-02-12	28.00	28.07	26.75	26.77	82400
2004-02-13	26.50	27.15	24.31	25.41	146300
2004-02-17	25.51	25.70	23.50	24.38	230900
2004-02-18	24.39	25.20	24.00	24.86	94800
2004-02-19	24.61	25.00	24.01	24.30	60300
2004-02-20	24.99	24.99	24.00	24.81	79600
2004-02-23	25.15	25.29	24.32	24.63	76400
2004-02-24	24.60	24.69	24.05	24.43	56100
2004-02-25	24.26	24.77	24.16	24.74	38300
2004-02-26	24.50	24.50	23.90	24.40	54000
2004-02-27	24.10	24.24	23.00	23.42	120500
2004-03-01	23.12	23.50	21.37	23.50	196300
2004-03-02	23.00	25.87	22.95	25.37	195000
2004-03-03	24.90	25.47	24.60	24.81	86800
2004-03-04	24.99	25.49	24.52	25.25	97000
2004-03-05	25.25	25.99	25.00	25.40	52100
2004-03-08	25.60	25.72	24.75	24.75	31900
2004-03-09	24.75	25.73	24.40	24.70	61200
2004-03-10	24.70	25.02	24.26	24.32	38400
2004-03-11	24.10	24.13	23.50	23.50	59500
2004-03-12	23.50	24.14	23.45	24.00	54300
2004-03-15	25.15	25.95	24.15	24.79	75000
2004-03-16	25.04	25.82	24.31	24.36	51200
2004-03-17	24.61	25.40	24.61	24.75	41900
2004-03-18	24.40	24.92	24.00	24.50	38500
2004-03-19	25.00	25.01	24.46	24.51	50600
2004-03-22	24.25	24.52	23.40	23.94	36200
2004-03-23	25.00	25.25	24.51	24.84	60000
2004-03-24	25.09	25.25	24.60	24.83	60700
2004-03-25	25.08	25.84	25.01	25.72	55700
2004-03-26	26.00	26.70	25.94	26.41	69800
2004-03-29	27.00	27.03	26.32	26.66	100600
2004-03-30	26.80	27.69	26.80	27.69	53000
2004-03-31	28.00	28.40	27.75	28.36	106600
2004-04-01	28.55	29.57	28.50	29.25	131200
2004-04-02	29.35	31.00	29.35	30.94	136200
2004-04-05	30.94	34.25	30.85	32.70	349000
2004-04-06	32.70	32.70	30.60	31.70	180500
2004-04-07	31.90	32.05	31.55	31.60	62400
2004-04-08	31.85	32.70	31.85	32.30	119500
2004-04-12	32.85	33.15	30.80	30.80	180700
2004-04-13	28.50	29.10	27.00	28.60	326100
2004-04-14	28.00	29.18	28.00	28.70	131800
2004-04-15	28.45	29.44	28.35	29.07	63300
2004-04-16	29.20	29.72	28.28	28.70	76500
2004-04-19	28.70	29.30	27.08	28.92	78000
2004-04-20	29.10	29.72	28.10	28.11	57200
2004-04-21	27.86	28.78	27.71	28.60	50800
2004-04-22	28.70	29.40	28.70	29.05	43000
2004-04-23	29.25	29.35	28.35	28.65	33700
2004-04-26	28.40	29.60	28.07	28.51	63100
2004-04-27	28.51	29.49	28.35	28.63	42500
2004-04-28	28.63	29.15	28.07	28.20	37600
2004-04-29	28.20	28.75	27.26	27.95	56500
2004-04-30	27.99	28.15	25.20	27.10	116200
2004-05-03	26.90	27.76	26.20	27.75	70700
2004-05-04	27.85	29.30	26.82	28.73	101200
2004-05-05	28.83	29.99	28.51	29.35	57100
2004-05-06	29.25	29.25	28.00	28.65	50200
2004-05-07	28.40	29.15	27.50	27.51	68700
2004-05-10	27.27	27.38	26.25	26.85	62800
2004-05-11	26.50	27.55	26.50	27.55	81000
2004-05-12	27.45	28.51	26.91	28.12	68700
2004-05-13	28.14	28.14	27.16	27.23	57300
2004-05-14	27.00	27.20	26.26	26.35	73200
2004-05-17	26.00	26.06	25.10	25.85	106900
2004-05-18	25.60	25.85	25.35	25.56	87900
2004-05-19	25.71	26.50	25.30	25.80	57900
2004-05-20	25.95	27.40	25.95	27.02	102200
2004-05-21	27.10	28.32	27.06	27.08	97900
2004-05-24	27.33	28.49	27.33	27.79	84500
2004-05-25	27.99	30.24	27.99	30.04	122300
2004-05-26	29.87	30.50	29.55	30.40	144200
2004-05-27	30.65	31.70	30.00	30.06	105400
2004-05-28	30.31	31.24	29.87	29.87	63700
2004-06-01	29.89	30.60	29.84	30.40	81500
2004-06-02	30.98	30.98	30.01	30.05	82000
2004-06-03	30.30	30.34	29.18	29.55	76700
2004-06-04	29.75	30.25	29.69	29.69	44000
2004-06-07	30.69	33.65	30.45	33.49	261200
2004-06-08	33.50	35.50	33.50	35.06	299100
2004-06-09	35.40	36.75	35.25	35.79	187100
2004-06-10	36.00	36.50	33.13	34.00	207200
2004-06-14	34.11	34.60	32.66	33.08	135300
2004-06-15	33.11	34.70	33.11	33.70	150500
2004-06-16	33.71	33.71	32.75	32.92	142100
2004-06-17	32.85	32.85	32.00	32.38	153000
2004-06-18	32.38	32.38	29.00	30.72	303600
2004-06-21	30.40	30.77	29.49	30.28	226700
2004-06-22	30.03	30.75	29.89	30.20	116400
2004-06-23	30.40	30.89	30.16	30.30	170000
2004-06-24	29.99	30.00	28.90	29.42	447300
2004-06-25	29.90	32.26	29.90	31.50	1674700
2004-06-28	31.60	32.00	31.01	31.60	424100
2004-06-29	31.35	33.15	31.25	32.89	385300
2004-06-30	32.99	33.70	32.55	33.70	243000
2004-07-01	34.20	34.20	32.50	32.75	172100
2004-07-02	32.65	32.89	32.01	32.21	91400
2004-07-06	32.46	32.53	32.01	32.49	179700
2004-07-07	32.74	33.04	32.00	32.70	166500
2004-07-08	32.55	32.55	31.54	31.54	218400
2004-07-09	32.00	32.48	31.50	32.32	162600
2004-07-12	32.32	34.05	32.32	33.75	194700
2004-07-13	33.90	34.44	32.75	33.02	174600
2004-07-14	33.02	33.92	32.36	33.40	129400
2004-07-15	33.60	33.75	33.00	33.20	218300
2004-07-16	33.20	33.37	32.80	33.24	132500
2004-07-19	33.50	33.50	31.60	32.55	174600
2004-07-20	32.80	33.35	31.85	33.15	142500
2004-07-21	33.40	33.99	33.00	33.65	150800
2004-07-22	33.66	34.50	32.89	33.91	231100
2004-07-23	33.85	36.50	33.80	36.11	363300
2004-07-26	36.11	38.19	34.58	34.75	472500
2004-07-27	33.85	36.48	33.79	35.93	341000
2004-07-28	36.35	36.40	35.41	36.02	218600
2004-07-29	36.20	37.05	35.83	37.00	228900
2004-07-30	37.00	37.34	36.36	37.15	205300
2004-08-02	37.50	37.90	36.00	36.80	193900
2004-08-03	37.45	38.06	37.09	37.20	182900
2004-08-04	37.20	37.20	35.30	37.01	302200
2004-08-05	37.75	37.95	36.95	37.10	152200
2004-08-06	37.00	37.30	36.47	36.75	222100
2004-08-09	36.75	37.50	36.75	37.33	196800
2004-08-10	37.35	38.75	37.34	38.30	157100
2004-08-11	37.75	39.08	37.55	39.00	178100
2004-08-12	39.50	39.54	37.60	37.68	185400
2004-08-13	37.68	37.68	36.25	37.40	218900
2004-08-16	38.50	38.61	37.25	37.55	220100
2004-08-17	37.50	38.43	37.45	37.56	148300
2004-08-18	37.49	39.64	37.49	39.60	229900
2004-08-19	39.85	42.20	39.30	41.60	352900
2004-08-20	41.35	42.85	40.80	41.98	235600
2004-08-23	42.25	42.84	39.80	40.49	355300
2004-08-24	40.49	41.65	40.49	41.00	116300
2004-08-25	41.10	41.10	39.10	39.70	316700
2004-08-26	39.90	39.90	36.25	36.86	507700
2004-08-27	37.00	39.75	37.00	39.21	276500
2004-08-30	39.00	39.47	37.75	38.65	152600
2004-08-31	38.82	39.91	38.24	39.53	179600
2004-09-01	39.52	40.20	39.10	40.02	160000
2004-09-02	40.40	40.76	40.02	40.30	98200
2004-09-03	40.55	41.62	39.95	41.35	167700
2004-09-07	42.00	43.56	41.50	43.56	381200
2004-09-08	43.50	44.00	42.76	43.25	253800
2004-09-09	43.70	43.98	43.10	43.70	162800
2004-09-10	43.60	43.93	43.00	43.05	217700
2004-09-13	43.00	43.35	42.73	42.89	160100
2004-09-14	43.40	43.40	42.50	42.57	115200
2004-09-15	42.59	42.60	41.70	42.15	95600
2004-09-16	42.15	42.41	42.01	42.25	69900
2004-09-17	42.30	42.72	41.22	41.35	153600
2004-09-20	39.60	42.00	39.60	41.59	198500
2004-09-21	41.59	42.48	41.59	42.25	97600
2004-09-22	42.25	42.25	40.80	40.91	109300
2004-09-23	38.50	40.89	37.25	40.42	882300
2004-09-24	40.20	40.83	39.65	40.30	104600
2004-09-27	39.50	39.52	38.00	39.05	213900
2004-09-28	38.65	39.20	38.00	39.10	124700
2004-09-29	39.05	39.47	38.76	39.12	118800
2004-09-30	39.25	41.50	39.25	40.72	164700
2004-10-01	41.20	41.59	40.35	41.40	144200
2004-10-04	41.51	42.50	41.51	42.02	86700
2004-10-05	42.14	42.50	41.00	41.56	60500
2004-10-06	41.55	41.80	40.65	41.09	94600
2004-10-07	40.60	40.90	39.57	39.57	87500
2004-10-08	39.51	39.85	38.86	38.91	170700
2004-10-11	38.91	39.42	38.90	39.42	102400
2004-10-12	39.42	39.85	38.88	39.25	139800
2004-10-13	39.50	39.64	38.20	38.21	106000
2004-10-14	38.01	38.54	38.01	38.20	151400
2004-10-15	38.21	38.31	37.50	37.87	105900
2004-10-18	37.77	38.10	35.00	37.98	345800
2004-10-19	38.00	38.04	37.38	37.58	135300
2004-10-20	37.48	37.98	37.30	37.79	123800
2004-10-21	37.85	38.00	37.66	37.80	72700
2004-10-22	37.90	38.20	35.00	35.42	252200
2004-10-25	35.50	36.98	35.50	36.15	184000
2004-10-26	36.75	37.80	35.99	37.80	154300
2004-10-27	38.00	38.25	36.72	37.13	186000
2004-10-28	37.30	38.10	37.06	37.90	95800
2004-10-29	37.65	37.91	37.35	37.72	91500
2004-11-01	38.00	38.90	37.65	38.55	150700
2004-11-02	38.20	39.31	38.20	38.85	171800
2004-11-03	40.00	42.25	39.40	41.90	346800
2004-11-04	41.90	43.10	41.10	41.70	282500
2004-11-05	42.75	43.25	42.50	43.15	213100
2004-11-08	43.87	44.80	42.91	43.06	168900
2004-11-09	43.15	44.60	43.10	44.52	213600
2004-11-10	44.90	46.10	44.90	45.70	391800
2004-11-11	46.45	47.85	45.85	46.61	267700
2004-11-12	47.36	47.57	46.35	47.15	166800
2004-11-15	47.15	48.80	47.15	48.32	259000
2004-11-16	48.10	48.30	47.32	47.74	291900
2004-11-17	47.80	48.15	47.55	47.83	176300
2004-11-18	48.00	48.00	46.01	47.93	121500
2004-11-19	47.94	47.94	45.34	46.00	179900
2004-11-22	46.00	46.01	44.95	45.50	197600
2004-11-23	45.95	47.22	45.30	47.18	173300
2004-11-24	47.18	47.59	46.75	46.90	137000
2004-11-26	46.98	47.25	46.75	46.99	45300
2004-11-29	47.10	47.42	46.75	47.33	145400
2004-11-30	47.08	47.93	46.85	47.40	123200
2004-12-01	47.50	50.99	47.47	49.88	355600
2004-12-02	50.40	51.25	49.40	49.75	288000
2004-12-03	50.25	51.22	50.00	50.91	282300
2004-12-06	51.50	52.00	51.15	51.20	223400
2004-12-07	51.35	51.50	47.26	48.80	339100
2004-12-08	48.80	49.38	48.60	49.32	179600
2004-12-09	49.07	49.28	47.50	49.04	166000
2004-12-10	49.00	49.57	48.52	49.45	100400
2004-12-13	49.90	51.23	49.80	51.01	109400
2004-12-14	51.01	51.01	50.44	50.90	149900
2004-12-15	50.80	50.99	50.10	50.73	83600
2004-12-16	50.95	51.00	49.62	49.80	248700
2004-12-17	50.50	52.50	50.33	51.57	271400
2004-12-20	51.92	51.93	50.80	50.80	100200
2004-12-21	51.00	51.00	50.20	50.73	96300
2004-12-22	50.48	50.92	50.30	50.30	74400
2004-12-23	50.20	50.90	50.10	50.90	101700
2004-12-27	50.32	51.25	50.00	50.35	113900
2004-12-28	50.60	51.93	50.15	51.45	129400
2004-12-29	51.20	51.20	50.30	50.90	164900
2004-12-30	51.46	51.61	51.00	51.46	183000
2004-12-31	51.25	51.25	50.51	50.70	116000
2005-01-03	51.15	51.55	49.61	50.00	182300
2005-01-04	50.25	50.65	48.50	48.70	286600
2005-01-05	47.80	47.80	43.90	46.71	812500
2005-01-06	46.90	48.49	46.30	48.00	298100
2005-01-07	48.35	49.12	48.27	49.01	393200
2005-01-10	49.01	49.66	48.31	48.71	224000
2005-01-11	48.25	49.08	47.70	48.71	200600
2005-01-12	48.55	49.19	48.43	49.16	192100
2005-01-13	48.91	49.10	48.50	48.78	146400
2005-01-14	48.81	49.45	48.70	49.10	109000
2005-01-18	49.00	49.81	48.50	49.50	92200
2005-01-19	49.51	49.74	48.58	48.85	175500
2005-01-20	48.60	49.27	47.57	48.95	168700
2005-01-21	48.95	49.15	48.30	48.70	256700
2005-01-24	48.45	48.45	47.14	47.14	307000
2005-01-25	46.89	48.12	46.50	47.51	236700
2005-01-26	47.52	47.90	47.30	47.81	92400
2005-01-27	47.85	48.27	47.54	48.10	129700
2005-01-28	48.35	48.70	47.60	48.11	116300
2005-01-31	48.90	49.25	48.42	48.96	108000
2005-02-01	49.25	49.50	48.93	49.20	133600
2005-02-02	49.22	49.45	48.84	49.45	103200
2005-02-03	49.45	49.65	49.30	49.55	103200
2005-02-04	49.95	51.17	49.94	50.99	171500
2005-02-07	51.50	53.00	50.58	51.00	174900
2005-02-08	51.20	51.50	49.54	50.61	125700
2005-02-09	50.48	50.84	49.76	49.90	71000
2005-02-10	49.80	49.80	49.04	49.16	109100
2005-02-11	49.21	50.00	48.80	49.64	91600
2005-02-14	49.70	50.00	49.06	49.44	64900
2005-02-15	49.29	49.29	47.55	48.58	315300
2005-02-16	48.00	48.75	47.84	48.29	179100
2005-02-17	48.13	48.70	47.46	47.89	147500
2005-02-18	47.99	48.43	46.15	47.08	158000
2005-02-22	45.10	46.91	45.10	46.04	266200
2005-02-23	46.15	46.61	44.75	45.12	241100
2005-02-24	44.95	46.27	43.85	46.14	201900
2005-02-25	46.30	47.38	46.16	47.29	116100
2005-02-28	46.15	46.90	46.00	46.51	105800
2005-03-01	40.00	41.16	36.25	41.16	4022800
2005-03-02	42.00	42.22	40.00	40.72	1183500
2005-03-03	40.73	40.92	40.03	40.83	335500
2005-03-04	40.95	41.40	40.02	40.55	247400
2005-03-07	40.01	40.94	40.01	40.55	258100
2005-03-08	40.46	40.65	39.48	39.70	302800
2005-03-09	39.55	39.77	38.45	39.70	240400
2005-03-10	39.67	39.87	39.09	39.50	351400
2005-03-11	39.75	40.10	39.27	39.41	125500
2005-03-14	39.45	39.60	38.85	39.14	212300
2005-03-15	39.06	39.34	38.49	38.63	297700
2005-03-16	38.00	38.66	38.00	38.57	202400
2005-03-17	38.60	38.71	38.40	38.51	327400
2005-03-18	38.52	38.67	38.13	38.65	273600
2005-03-21	38.59	38.85	38.20	38.55	179400
2005-03-22	38.35	39.40	38.35	38.55	229700
2005-03-23	38.70	38.70	38.45	38.51	147100
2005-03-24	38.58	38.92	38.50	38.52	141400
2005-03-28	38.47	38.86	38.40	38.53	141600
2005-03-29	38.53	39.20	38.10	38.40	213100
2005-03-30	38.65	39.04	38.31	38.56	120300
2005-03-31	38.65	38.99	38.45	38.74	123600
2005-04-01	38.50	38.75	37.80	38.20	187400
2005-04-04	38.05	38.10	37.21	37.60	263200
2005-04-05	37.40	38.15	37.21	38.05	219300
2005-04-06	37.65	38.28	37.46	37.47	126700
2005-04-07	37.47	37.94	37.23	37.50	201300
2005-04-08	37.70	37.73	36.86	37.42	303700
2005-04-11	37.50	37.51	36.99	37.05	224300
2005-04-12	36.90	36.90	35.61	36.19	419000
2005-04-13	36.07	36.80	35.70	35.95	456000
2005-04-14	35.97	35.98	35.55	35.70	220700
2005-04-15	35.70	35.70	34.25	34.67	314400
2005-04-18	33.97	35.37	33.89	34.75	510200
2005-04-19	35.20	35.20	34.70	35.00	322600
2005-04-20	34.90	34.99	34.30	34.49	318400
2005-04-21	34.74	35.50	34.74	35.10	137300
2005-04-22	35.11	35.25	34.30	34.45	165100
2005-04-25	34.50	35.14	34.50	35.00	107900
2005-04-26	35.02	35.60	34.90	35.05	143100
2005-04-27	34.85	35.59	34.53	35.30	226300
2005-04-28	35.42	35.43	34.67	34.91	132700
2005-04-29	34.95	35.83	34.85	35.70	195700
2005-05-02	35.70	35.95	35.25	35.81	129800
2005-05-03	35.65	36.29	35.56	35.95	207000
2005-05-04	35.90	37.74	35.90	37.45	442100
2005-05-05	41.50	43.87	40.65	43.11	1301500
2005-05-06	42.50	45.30	42.46	43.50	481800
2005-05-09	44.00	45.93	43.95	45.25	455800
2005-05-10	45.15	45.44	44.32	44.51	216100
2005-05-11	44.40	44.70	43.90	44.03	156900
2005-05-12	44.05	44.94	43.97	44.40	184600
2005-05-13	44.25	45.00	43.72	44.01	124200
2005-05-16	43.85	44.30	43.50	44.17	144600
2005-05-17	44.07	44.28	43.38	44.14	119800
2005-05-18	44.25	46.44	44.25	46.17	222800
2005-05-19	45.96	45.96	45.04	45.38	161200
2005-05-20	45.50	45.50	44.73	45.00	95000
2005-05-23	45.25	45.29	45.00	45.06	132700
2005-05-24	44.95	45.12	44.64	44.78	118300
2005-05-25	44.71	44.86	43.95	44.15	158400
2005-05-26	44.25	44.65	44.21	44.53	119300
2005-05-27	44.50	45.40	44.25	45.04	123000
2005-05-31	45.22	45.81	45.10	45.81	319600
2005-06-01	45.75	46.32	45.53	46.10	153500
2005-06-02	46.00	46.00	45.20	45.45	80900
2005-06-03	45.45	45.45	44.03	44.20	165700
2005-06-06	44.06	45.07	44.06	44.77	129900
2005-06-07	44.77	45.00	43.90	44.00	113800
2005-06-08	44.50	44.60	43.80	43.82	80400
2005-06-09	44.00	44.85	43.76	44.80	113800
2005-06-10	45.05	45.18	43.40	43.72	140100
2005-06-13	43.83	45.09	43.66	45.06	131400
2005-06-14	44.95	45.45	44.53	45.37	70600
2005-06-15	45.55	45.55	44.56	45.36	80900
2005-06-16	45.50	46.35	45.50	46.25	95500
2005-06-17	46.50	47.10	46.19	46.79	170200
2005-06-20	46.65	46.65	46.00	46.26	102700
2005-06-21	46.31	46.44	45.97	46.29	59600
2005-06-22	46.54	47.29	46.36	47.21	102700
2005-06-23	47.16	47.16	46.44	46.45	92300
2005-06-24	46.40	46.40	45.21	45.80	290500
2005-06-27	45.60	45.70	44.75	45.03	138000
2005-06-28	45.13	46.50	45.13	46.00	88400
2005-06-29	45.95	46.20	45.57	46.03	104200
2005-06-30	46.20	46.99	46.15	46.20	82500
2005-07-01	46.45	46.55	46.00	46.55	84700
2005-07-05	46.44	47.39	46.28	47.25	92600
2005-07-06	47.25	47.25	46.50	47.02	135300
2005-07-07	47.01	48.30	47.01	47.99	161000
2005-07-08	47.91	49.40	47.81	48.72	190300
2005-07-11	48.87	50.18	48.53	48.80	148300
2005-07-12	48.65	48.65	47.85	48.00	107800
2005-07-13	48.05	48.20	47.38	47.47	67300
2005-07-14	47.65	47.83	46.95	47.00	114800
2005-07-15	47.00	47.25	46.85	47.05	58700
2005-07-18	46.95	47.05	46.58	46.65	87500
2005-07-19	46.82	47.96	46.72	47.70	62100
2005-07-20	47.95	48.95	47.67	48.65	124300
2005-07-21	48.75	49.44	48.55	48.70	95200
2005-07-22	48.45	49.45	48.18	49.43	71500
2005-07-25	49.33	49.50	47.36	47.66	75000
2005-07-26	47.80	48.80	47.74	48.25	54900
2005-07-27	48.25	49.02	47.28	49.01	56700
2005-07-28	49.13	49.76	48.74	49.12	94500
2005-07-29	49.12	49.16	47.84	48.90	91700
2005-08-01	48.65	48.85	47.49	47.58	131000
2005-08-02	47.18	47.37	46.70	47.25	170400
2005-08-03	40.51	43.48	39.58	40.52	2228900
2005-08-04	41.15	41.40	40.15	40.90	602600
2005-08-05	40.84	40.93	39.61	39.95	269500
2005-08-08	39.80	40.22	39.30	39.78	312200
2005-08-09	39.65	40.21	39.51	40.16	161100
2005-08-10	40.30	40.68	39.51	39.86	139500
2005-08-11	40.10	40.69	40.04	40.63	216700
2005-08-12	42.50	42.85	41.35	42.11	386900
2005-08-15	42.55	43.52	42.40	43.36	265600
2005-08-16	43.47	43.47	42.55	43.00	251500
2005-08-17	42.68	43.22	42.39	42.68	157200
2005-08-18	42.52	42.52	41.97	42.26	103100
2005-08-19	42.36	43.51	42.21	43.32	208100
2005-08-22	43.44	43.85	42.69	43.30	178100
2005-08-23	43.45	43.91	43.40	43.52	163200
2005-08-24	43.45	44.20	43.37	43.75	180500
2005-08-25	43.81	43.88	40.16	40.40	893900
2005-08-26	40.90	40.90	38.51	39.00	579900
2005-08-29	38.75	39.36	38.13	39.12	300800
2005-08-30	39.15	39.26	38.44	38.86	265900
2005-08-31	38.76	39.56	38.50	39.40	313000
2005-09-01	39.50	40.15	39.41	39.99	251900
2005-09-02	40.01	40.15	38.96	39.09	155400
2005-09-06	39.70	41.09	39.70	41.09	242800
2005-09-07	41.25	41.93	40.21	41.05	181000
2005-09-08	41.00	41.00	40.20	40.60	123000
2005-09-09	41.10	42.00	41.07	41.95	277600
2005-09-12	41.99	42.19	41.77	42.07	213800
2005-09-13	42.03	42.10	41.71	41.87	130300
2005-09-14	41.94	42.00	41.45	41.50	154400
2005-09-15	41.70	42.15	41.56	41.73	163000
2005-09-16	42.06	42.40	41.80	42.40	186100
2005-09-19	42.40	42.60	40.80	41.23	169400
2005-09-20	41.23	41.43	40.00	40.35	209900
2005-09-21	40.50	40.69	40.27	40.40	215400
2005-09-22	40.40	40.93	40.09	40.65	134000
2005-09-23	40.65	40.65	39.87	39.95	183200
2005-09-26	40.20	40.25	39.56	39.78	204300
2005-09-27	39.83	39.95	39.20	39.31	228600
2005-09-28	39.25	39.35	38.39	38.87	190800
2005-09-29	38.67	39.03	38.38	38.70	235500
2005-09-30	38.80	38.85	38.42	38.70	267600
2005-10-03	38.85	38.99	38.62	38.91	205300
2005-10-04	39.40	40.08	39.25	39.43	266600
2005-10-05	39.43	39.48	38.59	38.94	268500
2005-10-06	39.05	39.52	38.75	39.23	237800
2005-10-07	39.23	39.40	38.51	38.52	172600
2005-10-10	39.47	39.47	37.10	37.50	281900
2005-10-11	37.35	37.80	36.74	36.95	190000
2005-10-12	36.70	37.22	35.75	37.00	185700
2005-10-13	37.25	37.33	36.39	36.97	190500
2005-10-14	37.00	37.28	36.78	37.15	153700
2005-10-17	37.15	37.15	36.51	37.04	164800
2005-10-18	36.89	37.55	36.89	36.95	284200
2005-10-19	36.80	37.75	36.43	37.75	199300
2005-10-20	37.90	37.90	36.64	37.32	196300
2005-10-21	37.33	38.77	37.33	38.00	245500
2005-10-24	37.25	38.55	37.25	38.35	106200
2005-10-25	40.25	41.73	40.20	41.35	799400
2005-10-26	41.42	42.30	41.12	41.88	534900
2005-10-27	40.93	42.01	40.92	41.50	2791000
2005-10-28	41.30	41.81	41.29	41.47	384200
2005-10-31	42.10	42.60	41.65	41.89	332300
2005-11-01	39.92	39.92	38.65	39.31	796500
2005-11-02	39.10	39.59	38.86	39.31	427500
2005-11-03	38.60	39.04	36.60	37.02	1187100
2005-11-04	35.65	37.50	35.18	37.00	510300
2005-11-07	36.97	37.46	36.64	37.42	295200
2005-11-08	37.00	37.33	36.65	37.06	256000
2005-11-09	37.00	37.53	36.67	37.31	155900
2005-11-10	37.19	37.69	36.05	37.62	449000
2005-11-11	37.20	37.73	37.19	37.63	122200
2005-11-14	37.42	37.86	37.24	37.82	284700
2005-11-15	37.80	38.39	37.66	38.01	204200
2005-11-16	38.15	38.37	37.76	38.11	177200
2005-11-17	38.19	38.83	38.15	38.82	162700
2005-11-18	39.20	39.57	38.78	39.37	155600
2005-11-21	39.42	40.00	39.28	39.91	439100
2005-11-22	39.91	40.00	39.50	39.86	172000
2005-11-23	39.75	39.94	39.50	39.59	157000
2005-11-25	39.45	39.76	39.25	39.76	53800
2005-11-28	39.66	39.74	39.12	39.12	277500
2005-11-29	39.15	39.24	38.56	38.72	126000
2005-11-30	38.62	39.49	38.55	38.81	144800
2005-12-01	38.70	39.72	38.62	39.50	372300
2005-12-02	39.05	39.14	37.92	38.98	376400
2005-12-05	38.83	38.89	38.11	38.34	159300
2005-12-06	38.20	38.50	37.61	37.76	127700
2005-12-07	37.65	37.85	37.10	37.44	122900
2005-12-08	37.23	37.37	36.53	36.90	199200
2005-12-09	37.00	37.45	36.60	36.60	235600
2005-12-12	36.70	37.05	36.53	36.71	262600
2005-12-13	36.40	36.89	35.81	36.14	542800
2005-12-14	36.34	37.05	36.30	36.86	421000
2005-12-15	36.82	36.95	36.64	36.91	250400
2005-12-16	37.40	37.86	37.08	37.25	355200
2005-12-19	37.05	37.38	36.75	37.03	227900
2005-12-20	36.97	37.21	36.85	37.00	140900
2005-12-21	37.25	37.59	37.00	37.19	114000
2005-12-22	37.40	37.54	37.00	37.28	107600
2005-12-23	37.28	37.64	37.20	37.30	85300
2005-12-27	37.30	37.61	36.56	36.64	198300
2005-12-28	36.69	37.80	36.69	37.65	118000
2005-12-29	37.52	37.52	36.58	36.66	141100
2005-12-30	36.60	36.60	36.21	36.21	153500
2006-01-03	36.21	37.42	36.18	36.97	193300
2006-01-04	37.05	38.00	36.73	37.67	217200
2006-01-05	37.70	38.29	37.70	37.85	182300
2006-01-06	38.25	38.25	37.70	38.02	102500
2006-01-09	38.02	38.40	37.61	37.80	109400
2006-01-10	40.00	41.28	39.90	41.22	1624700
2006-01-11	41.40	41.50	40.25	40.41	434500
2006-01-12	40.31	40.48	39.63	39.96	211400
2006-01-13	39.90	40.09	39.80	39.97	203100
2006-01-17	39.65	40.19	39.59	40.03	185300
2006-01-18	39.80	41.46	39.77	41.32	457400
2006-01-19	40.60	42.22	40.60	41.67	346200
2006-01-20	41.80	42.17	40.64	40.74	214000
2006-01-23	43.35	44.16	41.89	42.20	626400
2006-01-24	40.12	40.44	39.26	39.65	726300
2006-01-25	39.66	39.86	39.02	39.53	287400
2006-01-26	39.61	40.00	39.12	39.43	200400
2006-01-27	39.37	39.89	39.22	39.49	151900
2006-01-30	39.43	39.60	39.15	39.37	116000
2006-01-31	39.31	39.90	39.25	39.83	130300
2006-02-01	40.35	40.39	39.28	39.61	159700
2006-02-02	40.50	40.50	39.85	40.17	468100
2006-02-03	40.15	40.39	39.00	39.50	172600
2006-02-06	39.60	40.05	39.45	39.96	136200
2006-02-07	39.90	40.22	39.01	39.22	143300
2006-02-08	39.47	40.00	39.33	39.84	107300
2006-02-09	40.00	40.34	39.42	39.42	144800
2006-02-10	39.50	39.55	39.00	39.34	109600
2006-02-13	39.29	39.41	38.62	38.93	83900
2006-02-14	38.68	40.21	38.38	39.49	156400
2006-02-15	39.10	39.57	38.82	39.52	138900
2006-02-16	39.54	39.90	39.37	39.85	125600
2006-02-17	39.85	39.85	39.43	39.51	79800
2006-02-21	39.40	39.48	38.31	38.90	209000
2006-02-22	38.80	39.79	38.00	39.50	76400
2006-02-23	39.50	39.50	38.65	38.80	123700
2006-02-24	38.70	39.97	38.58	39.85	121500
2006-02-27	39.95	40.30	39.85	40.10	170000
2006-02-28	40.10	40.10	39.16	39.85	120000
2006-03-01	39.50	40.35	38.60	39.98	440200
2006-03-02	38.38	38.85	37.00	38.42	645400
2006-03-03	38.17	39.79	38.17	39.01	234000
2006-03-06	38.06	39.46	38.06	38.88	197300
2006-03-07	38.51	38.95	38.50	38.77	166900
2006-03-08	38.63	39.60	38.50	39.46	163700
2006-03-09	39.76	40.00	39.26	39.70	206600
2006-03-10	39.80	40.16	39.42	39.88	124500
2006-03-13	40.09	40.14	39.14	39.54	220500
2006-03-14	39.50	39.51	39.05	39.28	151100
2006-03-15	39.19	40.00	38.94	39.90	163700
2006-03-16	39.86	40.33	39.77	40.26	195400
2006-03-17	40.50	40.98	40.25	40.69	417900
2006-03-20	40.80	41.29	40.45	41.22	201200
2006-03-21	41.09	41.13	40.19	40.43	168400
2006-03-22	40.55	40.90	40.14	40.90	149800
2006-03-23	40.85	40.94	40.21	40.94	101200
2006-03-24	40.94	41.21	40.55	41.21	114100
2006-03-27	41.15	41.30	40.85	41.23	117400
2006-03-28	41.28	41.50	40.78	40.88	73300
2006-03-29	40.65	41.75	40.55	41.63	94400
2006-03-30	41.62	41.62	41.08	41.56	74100
2006-03-31	41.76	42.03	41.45	42.00	209000
2006-04-03	42.06	42.08	41.24	41.47	136600
2006-04-04	41.35	42.25	41.35	41.72	101400
2006-04-05	41.62	42.00	41.15	41.59	103700
2006-04-06	41.90	41.90	40.67	41.03	108500
2006-04-07	40.99	41.50	40.18	40.64	126400
2006-04-10	40.63	41.40	40.40	41.40	137100
2006-04-11	41.15	41.40	40.31	40.89	130000
2006-04-12	40.77	41.05	40.33	40.92	100200
2006-04-13	40.77	41.73	40.32	41.19	100900
2006-04-17	41.09	41.44	40.80	41.31	126700
2006-04-18	41.48	42.43	41.40	42.33	140300
2006-04-19	42.34	42.99	42.09	42.64	135000
2006-04-20	42.70	42.75	41.80	42.68	97400
2006-04-21	42.80	42.90	41.17	41.62	111400
2006-04-24	41.50	41.60	41.00	41.30	70900
2006-04-25	41.20	41.27	40.34	41.23	80900
2006-04-26	41.38	41.99	41.33	41.58	79400
2006-04-27	41.45	42.15	41.10	41.55	92800
2006-04-28	41.48	42.00	41.30	41.80	97600
2006-05-01	41.85	42.05	41.11	41.26	130100
2006-05-02	41.19	41.49	40.80	41.43	105200
2006-05-03	41.48	42.10	41.43	42.05	142500
2006-05-04	41.88	42.38	41.82	42.36	137000
2006-05-05	42.46	43.32	42.30	43.00	109900
2006-05-08	42.90	44.00	42.85	43.50	163200
2006-05-09	43.25	43.49	43.09	43.40	98200
2006-05-10	41.80	41.80	39.75	40.10	818700
2006-05-11	40.00	41.55	40.00	41.08	405800
2006-05-12	41.05	41.41	40.90	41.15	383300
2006-05-15	40.90	41.65	40.77	41.19	335200
2006-05-16	41.30	41.65	40.87	41.18	178000
2006-05-17	41.03	41.11	40.21	40.55	183900
2006-05-18	40.20	40.95	40.00	40.35	163900
2006-05-19	40.25	40.78	39.91	40.72	312200
2006-05-22	40.63	40.83	39.91	40.35	135900
2006-05-23	40.35	40.56	39.93	40.00	319100
2006-05-24	40.00	40.87	39.73	40.67	256800
2006-05-25	40.70	41.42	40.49	41.42	307100
2006-05-26	41.50	41.75	41.07	41.37	158900
2006-05-30	41.12	41.25	39.95	40.10	162400
2006-05-31	40.27	41.23	39.98	41.21	233300
2006-06-01	41.10	41.68	40.56	41.68	180600
2006-06-02	41.72	41.92	41.17	41.35	126400
2006-06-05	41.15	41.15	40.10	40.62	262900
2006-06-06	40.75	41.15	40.20	41.05	187900
2006-06-07	41.15	41.91	40.55	41.00	290000
2006-06-08	40.95	41.08	39.89	40.92	304900
2006-06-09	41.15	41.69	40.70	40.75	133700
2006-06-12	40.70	40.90	40.06	40.36	150400
2006-06-13	40.20	41.12	40.17	40.53	188000
2006-06-14	40.37	40.86	39.94	40.28	116200
2006-06-15	40.40	41.00	40.26	40.99	138300
2006-06-16	40.93	40.97	39.95	40.34	600300
2006-06-19	40.24	40.34	39.65	40.00	408500
2006-06-20	39.85	40.05	38.82	38.89	252300
2006-06-21	38.89	39.48	38.89	39.34	158800
2006-06-22	39.10	39.28	38.62	39.10	157600
2006-06-23	39.13	39.57	38.79	39.48	173200
2006-06-26	39.60	39.77	38.87	39.43	206700
2006-06-27	39.55	39.78	38.80	39.12	211300
2006-06-28	39.07	39.50	38.73	39.30	191400
2006-06-29	39.33	40.49	39.24	40.47	216800
2006-06-30	40.40	40.48	40.01	40.20	355600
2006-07-03	40.15	40.85	39.95	40.79	83700
2006-07-05	40.60	40.70	40.03	40.28	173800
2006-07-06	40.40	40.95	40.32	40.79	116600
2006-07-07	40.69	41.19	40.40	40.57	129700
2006-07-10	40.57	40.63	39.80	40.05	100400
2006-07-11	40.06	40.47	39.60	40.47	100600
2006-07-12	40.10	40.15	39.30	39.43	203600
2006-07-13	39.18	39.30	38.49	38.95	204900
2006-07-14	38.85	40.00	38.84	39.70	175800
2006-07-17	39.56	40.03	39.50	39.75	114800
2006-07-18	39.90	40.19	39.20	39.94	157800
2006-07-19	39.94	41.00	39.81	40.62	281000
2006-07-20	40.75	40.90	39.67	39.72	121400
2006-07-21	39.30	39.47	38.32	38.79	224600
2006-07-24	38.89	39.97	38.89	39.91	131400
2006-07-25	39.86	40.01	39.23	39.49	174400
2006-07-26	39.24	39.78	38.89	39.64	226700
2006-07-27	39.75	40.32	39.57	39.71	274400
2006-07-28	39.79	40.86	39.65	40.20	185600
2006-07-31	39.80	40.01	39.09	39.74	217600
2006-08-01	35.47	37.21	35.06	36.20	775300
2006-08-02	36.00	36.31	35.11	35.93	339600
2006-08-03	35.10	36.40	35.10	36.28	231400
2006-08-04	36.50	36.75	35.51	36.00	173000
2006-08-07	35.75	35.90	35.17	35.78	347700
2006-08-08	36.75	36.75	35.75	36.10	356800
2006-08-09	36.25	36.47	35.21	35.25	219300
2006-08-10	35.25	36.03	35.00	35.73	177000
2006-08-11	35.56	35.92	35.20	35.58	142000
2006-08-14	35.80	36.59	35.79	35.88	121700
2006-08-15	36.28	36.57	35.98	36.30	138100
2006-08-16	36.25	36.80	35.95	36.73	345400
2006-08-17	36.46	36.82	36.28	36.63	153100
2006-08-18	36.73	36.73	36.06	36.47	101400
2006-08-21	36.27	36.31	35.34	35.54	168800
2006-08-22	35.64	35.70	35.19	35.59	118300
2006-08-23	35.67	35.70	34.60	34.98	157000
2006-08-24	35.03	35.15	34.41	35.05	123200
2006-08-25	34.90	35.33	34.62	34.83	86400
2006-08-28	34.93	35.88	34.80	35.59	114100
2006-08-29	35.65	35.92	35.10	35.40	179300
2006-08-30	35.35	35.74	35.25	35.37	131700
2006-08-31	35.45	35.73	35.31	35.45	188900
2006-09-01	35.50	35.63	35.34	35.43	77200
2006-09-05	35.52	35.71	35.15	35.37	115000
2006-09-06	35.05	35.16	34.75	34.90	128000
2006-09-07	34.69	34.91	34.34	34.45	216300
2006-09-08	34.55	34.85	34.05	34.54	191600
2006-09-11	34.40	35.70	34.35	35.52	238500
2006-09-12	35.52	36.32	35.52	36.16	228600
2006-09-13	36.00	36.25	35.41	35.64	161400
2006-09-14	35.45	35.50	34.57	34.74	172500
2006-09-15	34.85	35.07	34.50	34.80	534900
2006-09-18	34.60	34.84	34.22	34.66	219400
2006-09-19	34.66	35.67	34.57	35.51	281800
2006-09-20	35.76	36.13	35.53	35.96	162800
2006-09-21	36.09	36.15	35.11	35.50	99600
2006-09-22	35.40	35.50	34.83	35.25	108000
2006-09-25	35.35	35.95	35.06	35.77	147400
2006-09-26	35.60	35.86	35.28	35.43	109900
2006-09-27	35.10	35.73	35.00	35.64	133200
2006-09-28	35.75	35.99	35.39	35.86	95600
2006-09-29	35.82	35.98	35.55	35.64	158900
2006-10-02	35.52	36.00	35.10	35.35	131800
2006-10-03	35.33	35.83	35.15	35.52	112800
2006-10-04	35.26	35.85	35.05	35.77	127900
2006-10-05	35.65	36.42	35.62	36.25	325600
2006-10-06	36.08	36.62	35.75	36.52	301000
2006-10-09	36.35	36.63	36.18	36.57	125900
2006-10-10	36.52	36.85	36.24	36.41	112500
2006-10-11	36.16	36.50	35.51	35.68	99100
2006-10-12	35.70	36.63	35.63	36.58	151400
2006-10-13	36.53	37.25	36.40	37.24	161600
2006-10-16	37.24	37.68	37.07	37.32	90400
2006-10-17	37.15	37.15	36.51	36.74	66100
2006-10-18	36.90	37.39	36.44	36.55	124500
2006-10-19	36.15	37.72	36.07	37.59	110200
2006-10-20	37.75	37.83	37.01	37.62	125200
2006-10-23	37.00	37.88	37.00	37.69	111000
2006-10-24	37.55	37.94	37.15	37.92	134300
2006-10-25	37.94	38.49	37.94	38.18	134700
2006-10-26	38.43	38.85	37.99	38.82	140500
2006-10-27	38.70	39.09	38.21	38.24	114700
2006-10-30	38.00	38.87	37.87	38.60	115700
2006-10-31	38.35	38.48	37.25	37.82	159300
2006-11-01	38.02	38.45	36.82	36.90	206200
2006-11-02	34.98	36.80	34.98	36.49	323500
2006-11-03	36.35	36.65	36.31	36.45	203400
2006-11-06	36.50	36.71	36.04	36.48	200500
2006-11-07	36.53	37.00	36.31	36.77	158200
2006-11-08	36.52	37.40	36.45	37.26	223900
2006-11-09	37.29	37.34	36.28	36.84	197100
2006-11-10	36.82	37.05	36.50	37.00	127000
2006-11-13	36.82	37.19	36.55	37.05	100700
2006-11-14	37.10	37.90	36.88	37.87	186200
2006-11-15	37.74	38.34	37.37	38.32	302200
2006-11-16	38.32	38.50	37.97	38.20	227000
2006-11-17	38.23	38.24	37.83	38.24	218800
2006-11-20	38.05	38.25	37.46	37.75	260900
2006-11-21	37.60	37.80	37.15	37.37	144400
2006-11-22	37.47	37.48	36.89	36.99	181500
2006-11-24	36.60	37.32	36.50	37.25	63800
2006-11-27	37.00	37.17	36.03	36.08	206100
2006-11-28	35.90	36.12	35.60	35.89	177800
2006-11-29	35.88	36.28	35.65	36.01	220900
2006-11-30	36.08	36.54	35.25	36.11	311900
2006-12-01	36.00	36.50	35.77	36.34	209500
2006-12-04	36.40	37.18	36.40	36.90	127700
2006-12-05	36.95	37.37	36.73	37.13	165200
2006-12-06	36.92	37.13	36.74	36.78	114400
2006-12-07	36.73	36.75	36.02	36.32	101300
2006-12-08	36.12	36.50	36.03	36.25	97900
2006-12-11	36.15	36.48	36.03	36.23	130900
2006-12-12	36.26	36.30	35.63	35.95	121200
2006-12-13	36.10	36.41	36.00	36.35	140900
2006-12-14	36.45	36.95	36.42	36.70	130700
2006-12-15	36.70	36.94	36.58	36.94	267800
2006-12-18	36.95	36.96	36.25	36.38	169100
2006-12-19	36.15	36.38	35.87	36.15	108400
2006-12-20	36.15	36.62	35.93	36.43	110800
2006-12-21	36.55	36.89	36.28	36.65	186700
2006-12-22	36.55	36.57	36.17	36.43	145400
2006-12-26	36.48	37.06	36.39	37.00	100500
2006-12-27	37.05	38.00	36.90	37.73	170500
2006-12-28	37.64	37.73	37.08	37.10	91600
2006-12-29	36.95	36.97	36.54	36.65	150300
2007-01-03	36.65	37.51	36.65	37.39	225000
2007-01-04	37.30	37.80	36.93	37.66	171800
2007-01-05	35.98	37.74	35.98	37.40	238500
2007-01-08	37.05	38.13	36.85	38.05	329000
2007-01-09	37.97	38.37	37.76	38.12	200500
2007-01-10	37.83	38.36	37.80	38.29	104200
2007-01-11	38.25	39.20	38.22	38.95	204900
2007-01-12	38.90	39.31	38.73	39.29	128600
2007-01-16	39.35	39.72	38.64	38.88	189100
2007-01-17	38.68	39.02	38.57	38.78	113200
2007-01-18	38.73	38.73	38.14	38.23	163700
2007-01-19	38.03	38.62	37.81	38.55	114300
2007-01-22	38.50	38.54	37.88	38.07	110500
2007-01-23	37.98	38.70	37.85	38.41	75600
2007-01-24	38.50	38.72	38.21	38.42	150600
2007-01-25	38.32	38.50	37.61	37.80	106000
2007-01-26	37.94	38.25	37.34	38.05	75400
2007-01-29	37.95	38.29	37.83	38.15	73100
2007-01-30	38.17	38.47	38.07	38.39	147400
2007-01-31	38.22	38.71	37.91	38.35	170900
2007-02-01	38.43	38.94	38.07	38.78	193100
2007-02-02	38.94	39.21	38.94	39.06	119100
2007-02-05	38.93	39.21	38.56	39.03	141900
2007-02-06	39.04	39.22	38.73	39.20	150600
2007-02-07	39.25	39.56	38.96	39.56	90500
2007-02-08	39.44	39.66	39.22	39.60	67800
2007-02-09	39.54	39.75	38.90	39.32	104300
2007-02-12	39.44	39.44	38.92	39.12	84716
2007-02-13	39.25	39.56	39.02	39.48	75625
2007-02-14	39.37	39.65	39.15	39.52	99270
2007-02-15	39.50	39.97	39.40	39.83	111000
2007-02-16	39.83	40.16	39.65	40.14	106800
2007-02-20	39.97	40.16	39.80	40.13	158200
2007-02-21	39.95	40.30	39.89	40.21	162200
2007-02-22	40.10	40.38	40.07	40.36	159900
2007-02-23	40.25	40.37	40.03	40.20	155100
2007-02-26	40.19	40.19	39.95	40.19	199073
2007-02-27	40.34	43.31	39.18	41.25	525400
2007-02-28	41.05	41.23	40.29	40.65	417500
2007-03-01	40.05	41.52	39.55	41.52	533500
2007-03-02	41.30	41.50	40.79	41.07	334600
2007-03-05	40.95	41.59	40.75	41.00	363100
2007-03-06	41.08	41.55	40.70	41.15	179900
2007-03-07	41.00	41.00	40.09	40.83	218300
2007-03-08	41.08	41.38	40.86	41.17	163300
2007-03-09	41.40	41.40	40.67	41.03	172900
2007-03-12	41.03	41.76	40.83	41.56	164500
2007-03-13	41.31	41.41	40.76	40.79	215700
2007-03-14	40.73	41.27	40.40	41.13	140500
2007-03-15	41.23	41.48	41.11	41.48	104300
2007-03-16	41.47	41.65	40.61	40.91	334000
2007-03-19	41.13	41.76	40.86	41.58	145400
2007-03-20	41.45	41.94	41.16	41.92	101700
2007-03-21	41.89	43.49	41.85	43.47	275000
2007-03-22	43.67	43.71	42.51	42.64	279600
2007-03-23	42.55	42.93	42.23	42.73	115800
2007-03-26	42.60	42.62	41.71	42.62	130500
2007-03-27	42.59	42.62	42.31	42.55	159100
2007-03-28	42.30	42.56	41.96	42.45	308800
2007-03-29	42.70	42.80	41.91	42.33	116800
2007-03-30	42.31	42.31	41.40	42.06	288800
2007-04-02	42.15	42.90	42.07	42.85	144000
2007-04-03	42.85	43.42	42.84	43.22	120400
2007-04-04	43.30	43.47	42.40	42.65	151200
2007-04-05	42.47	42.94	42.34	42.70	202100
2007-04-09	42.68	42.68	41.96	42.16	77400
2007-04-10	42.03	42.31	41.75	41.97	150000
2007-04-11	41.88	42.05	41.28	41.93	131300
2007-04-12	41.79	42.30	41.43	42.21	72800
2007-04-13	42.16	42.51	42.01	42.51	249200
2007-04-16	42.66	43.67	42.58	43.67	98000
2007-04-17	43.58	43.93	43.22	43.83	150600
2007-04-18	43.62	43.94	43.60	43.68	123600
2007-04-19	43.39	43.39	42.64	42.86	123600
2007-04-20	43.80	44.12	43.41	44.08	157400
2007-04-23	43.95	44.00	43.47	43.74	66400
2007-04-24	43.89	43.89	42.95	43.54	80800
2007-04-25	43.60	44.33	43.48	43.92	77800
2007-04-26	43.88	44.06	43.54	44.03	96400
2007-04-27	43.91	43.98	43.21	43.33	133700
2007-04-30	43.42	43.48	42.08	42.15	155900
2007-05-01	42.26	43.07	41.53	42.93	165000
2007-05-02	42.85	43.71	42.76	43.34	100300
2007-05-03	43.40	43.79	43.14	43.38	83100
2007-05-04	43.44	43.68	43.11	43.43	118900
2007-05-07	43.39	43.60	43.20	43.29	84300
2007-05-08	42.86	43.93	42.70	43.92	137700
2007-05-09	39.75	41.70	39.67	41.57	618649
2007-05-10	41.25	41.75	40.95	41.61	372200
2007-05-11	41.68	42.45	41.35	42.27	204000
2007-05-14	42.15	42.62	42.08	42.31	221000
2007-05-15	42.16	43.36	42.01	42.24	329000
2007-05-16	42.30	43.16	42.23	43.16	154000
2007-05-17	42.97	42.98	41.84	42.15	127700
2007-05-18	42.15	42.55	42.00	42.28	137700
2007-05-21	42.15	43.03	42.00	42.71	152300
2007-05-22	42.70	43.61	42.39	43.30	165900
2007-05-23	43.30	43.32	42.88	42.97	120100
2007-05-24	42.85	43.64	42.37	42.83	153000
2007-05-25	42.99	43.35	42.80	43.05	138900
2007-05-29	43.22	43.23	42.66	42.85	150500
2007-05-30	42.51	42.93	42.36	42.93	186800
2007-05-31	43.25	43.30	42.63	43.00	153300
2007-06-01	43.05	43.78	43.00	43.41	342700
2007-06-04	43.22	44.29	43.22	43.66	214100
2007-06-05	43.52	43.60	42.34	42.81	189600
2007-06-06	42.47	42.50	41.88	41.88	215000
2007-06-07	41.57	41.64	40.87	41.30	275600
2007-06-08	41.15	41.70	40.91	41.56	104100
2007-06-11	41.44	41.69	40.95	41.57	109500
2007-06-12	41.32	42.07	41.25	41.53	232300
2007-06-13	40.67	41.91	40.67	41.72	122400
2007-06-14	41.66	42.08	41.64	41.79	87600
2007-06-15	43.90	44.49	42.36	42.36	332200
2007-06-18	42.25	42.34	41.68	41.83	148400
2007-06-19	41.73	42.84	41.60	42.55	240700
2007-06-20	42.60	42.86	42.14	42.58	215600
2007-06-21	42.33	42.87	42.01	42.54	182900
2007-06-22	42.45	42.64	42.10	42.60	394200
2007-06-25	42.52	42.99	41.76	42.12	229600
2007-06-26	42.30	42.52	41.70	42.20	177300
2007-06-27	41.92	43.27	41.89	43.21	250200
2007-06-28	42.34	44.30	42.34	43.85	235700
2007-06-29	43.84	44.10	43.60	43.76	224400
2007-07-02	43.99	43.99	43.28	43.69	166500
2007-07-03	43.72	44.00	43.55	43.98	47900
2007-07-05	43.95	44.00	43.57	43.95	50000
2007-07-06	43.80	44.43	43.37	44.12	81300
2007-07-09	44.25	44.52	43.75	44.18	105600
2007-07-10	43.79	44.01	43.08	43.25	142200
2007-07-11	43.09	43.85	43.09	43.60	180200
2007-07-12	43.67	45.28	43.67	45.26	185500
2007-07-13	45.15	45.55	44.67	45.33	95900
2007-07-16	45.13	45.13	44.27	44.38	105000
2007-07-17	44.37	45.28	44.36	44.73	81800
2007-07-18	44.53	44.90	44.19	44.76	129100
2007-07-19	45.06	45.69	44.62	45.53	141300
2007-07-20	45.43	45.51	44.34	44.95	216100
2007-07-23	45.00	45.74	44.70	44.85	100300
2007-07-24	44.19	44.50	43.15	43.43	208500
2007-07-25	43.65	44.30	43.12	43.95	220400
2007-07-26	43.25	43.62	41.83	42.51	321900
2007-07-27	42.66	42.71	41.13	41.14	379800
2007-07-30	42.59	45.73	41.79	45.37	440200
2007-07-31	45.47	46.77	45.10	45.65	316400
2007-08-01	45.42	47.50	45.42	46.96	376300
2007-08-02	47.00	48.20	46.94	48.10	224500
2007-08-03	48.24	48.77	46.29	46.38	299700
2007-08-06	46.37	48.85	46.07	48.30	478100
2007-08-07	48.46	48.56	45.20	47.89	621200
2007-08-08	48.74	56.18	48.74	55.90	1217100
2007-08-09	55.33	60.64	52.02	55.09	1675600
2007-08-10	54.25	55.30	50.88	51.59	944600
2007-08-13	51.59	51.59	48.60	49.11	576000
2007-08-14	49.14	49.61	48.26	48.29	250000
2007-08-15	48.20	50.43	47.99	48.21	312012
2007-08-16	47.95	50.54	47.79	49.41	508600
2007-08-17	52.40	52.40	50.00	50.14	450700
2007-08-20	50.56	51.44	49.65	51.14	203600
2007-08-21	50.50	51.17	49.71	50.25	168000
2007-08-22	50.39	50.90	49.38	49.99	252700
2007-08-23	50.08	50.26	49.16	49.71	202000
2007-08-24	49.66	50.01	49.56	50.00	196300
2007-08-27	49.74	49.99	48.94	49.30	116300
2007-08-28	48.85	48.85	47.20	47.30	186900
2007-08-29	47.50	48.25	47.13	48.20	169200
2007-08-30	48.20	48.57	47.12	47.51	190100
2007-08-31	47.51	48.15	47.35	47.92	123900
2007-09-04	47.87	48.67	47.64	48.33	123800
2007-09-05	47.92	48.62	47.48	47.69	158300
2007-09-06	47.88	48.28	47.37	47.99	75100
2007-09-07	47.18	47.62	46.03	46.27	153100
2007-09-10	46.50	47.71	45.70	46.49	153500
2007-09-11	46.74	47.72	46.74	47.46	109300
2007-09-12	47.51	48.44	47.37	47.49	121400
2007-09-13	47.70	48.42	47.36	47.40	107000
2007-09-14	46.90	47.55	46.66	47.14	78000
2007-09-17	46.93	47.18	46.04	46.08	307900
2007-09-18	46.30	48.58	45.99	48.47	180500
2007-09-19	49.10	49.73	48.25	48.73	221000
2007-09-20	48.33	49.09	47.39	47.75	114800
2007-09-21	48.20	49.28	48.11	48.37	272800
2007-09-24	48.00	48.31	47.21	47.57	114400
2007-09-25	47.08	48.19	46.90	47.94	195900
2007-09-26	48.02	48.23	47.71	48.00	105200
2007-09-27	48.18	48.51	47.65	48.49	93900
2007-09-28	48.48	48.48	46.82	47.11	113500
2007-10-01	47.06	48.71	47.06	48.45	148500
2007-10-02	48.51	49.00	48.36	48.66	96500
2007-10-03	48.26	48.31	46.64	47.00	186600
2007-10-04	47.25	48.12	46.68	48.02	119900
2007-10-05	48.25	49.19	47.77	48.97	176900
2007-10-08	48.70	49.41	48.60	49.26	144700
2007-10-09	49.32	49.38	48.58	49.27	200700
2007-10-10	49.40	50.00	49.02	49.72	154300
2007-10-11	49.70	50.30	47.09	47.70	242000
2007-10-12	47.70	48.25	47.11	47.52	130700
2007-10-15	47.70	47.70	46.33	46.91	157100
2007-10-16	47.16	47.25	46.57	46.98	109900
2007-10-17	47.34	47.88	45.89	46.83	209000
2007-10-18	46.53	47.00	45.90	46.02	132000
2007-10-19	46.02	46.10	44.59	44.71	211700
2007-10-22	43.79	45.84	43.79	45.01	247400
2007-10-23	45.28	45.49	44.50	45.13	171400
2007-10-24	44.93	45.11	43.53	44.75	215000
2007-10-25	44.99	45.66	44.40	44.97	213500
2007-10-26	45.50	45.99	44.92	45.52	135800
2007-10-29	45.62	46.22	44.61	45.00	132700
2007-10-30	44.79	45.91	44.67	44.96	213200
2007-10-31	44.70	46.82	44.57	45.79	282300
2007-11-01	45.00	45.18	42.84	44.83	548300
2007-11-02	44.00	45.21	43.75	44.76	255600
2007-11-05	44.26	45.84	44.26	45.41	306700
2007-11-06	45.62	46.99	45.41	46.84	259600
2007-11-07	46.46	46.56	45.56	45.73	224700
2007-11-08	45.90	46.78	45.51	46.58	241400
2007-11-09	46.18	46.39	45.28	45.80	329800
2007-11-12	45.70	47.35	45.57	46.53	196100
2007-11-13	46.75	48.00	46.43	47.90	245300
2007-11-14	47.99	49.31	47.68	48.73	360600
2007-11-15	48.57	48.98	48.08	48.68	279060
2007-11-16	48.70	49.88	48.52	49.09	225400
2007-11-19	48.64	48.93	47.40	47.73	307115
2007-11-20	47.75	49.05	46.92	47.16	468200
2007-11-21	47.10	47.20	46.46	46.80	228200
2007-11-23	47.16	47.59	46.80	47.19	49700
2007-11-26	47.10	47.33	46.20	46.40	180100
2007-11-27	46.44	47.53	46.27	47.50	146700
2007-11-28	48.25	48.54	47.91	48.40	197400
2007-11-29	48.12	48.38	47.59	48.01	89400
2007-11-30	49.11	50.04	48.42	49.01	242900
2007-12-03	48.86	49.34	48.45	48.50	143600
2007-12-04	48.18	48.66	47.74	48.36	207100
2007-12-05	49.35	50.60	49.04	50.60	166000
2007-12-06	50.43	52.40	50.26	52.38	191510
2007-12-07	52.07	52.87	51.76	52.56	254200
2007-12-10	52.60	53.00	51.92	52.54	136650
2007-12-11	52.77	53.65	51.50	51.50	257005
2007-12-12	52.59	52.97	50.86	51.60	171996
2007-12-13	51.18	52.45	50.79	52.31	134700
2007-12-14	52.22	52.61	51.60	51.76	173600
2007-12-17	51.41	52.74	51.29	51.67	157300
2007-12-18	52.08	52.59	51.67	52.30	232300
2007-12-19	52.01	54.81	52.01	54.66	242900
2007-12-20	54.96	56.94	54.29	56.00	250025
2007-12-21	56.72	56.87	54.74	54.88	437550
2007-12-24	55.57	55.57	54.69	54.86	92100
2007-12-26	54.77	55.29	54.39	55.00	104200
2007-12-27	55.20	55.25	52.00	52.22	231300
2007-12-28	52.37	52.70	51.65	52.01	212900
2007-12-31	51.98	52.30	51.77	51.87	173300
2008-01-02	51.86	52.37	50.45	50.66	175900
2008-01-03	50.71	51.17	49.60	49.82	217700
2008-01-04	49.26	50.21	48.74	48.99	353800
2008-01-07	49.16	50.06	48.99	49.48	382500
2008-01-08	49.73	50.05	48.35	48.66	242100
2008-01-09	48.32	48.82	46.63	47.63	471400
2008-01-10	47.63	49.76	47.42	49.50	522500
2008-01-11	49.25	49.27	48.02	48.48	173500
2008-01-14	49.02	49.02	48.29	48.69	130100
2008-01-15	47.96	48.63	47.69	48.13	152300
2008-01-16	48.28	48.38	47.25	47.30	204400
2008-01-17	47.15	47.50	45.78	46.07	216954
2008-01-18	45.45	46.05	44.17	44.73	317603
2008-01-22	43.65	45.41	43.42	44.39	213600
2008-01-23	43.39	45.31	43.25	45.06	392970
2008-01-24	45.32	45.40	43.43	44.16	212000
2008-01-25	44.56	44.84	43.16	43.33	171100
2008-01-28	43.07	44.34	42.54	44.34	212249
2008-01-29	44.53	44.73	43.56	44.42	197600
2008-01-30	44.23	45.28	43.96	44.10	233809
2008-01-31	43.58	44.95	43.20	44.63	271184
2008-02-01	44.63	45.91	44.40	45.07	151887
2008-02-04	44.85	45.01	44.26	44.51	153000
2008-02-05	43.72	44.38	43.55	43.90	257211
2008-02-06	44.22	44.25	42.52	42.73	146720
2008-02-07	42.76	44.10	42.45	43.97	173300
2008-02-08	43.96	44.74	43.23	43.48	221700
2008-02-11	43.51	44.13	42.80	43.84	133800
2008-02-12	43.98	45.04	43.63	44.54	163900
2008-02-13	44.50	45.73	44.37	45.69	260800
2008-02-14	45.82	45.82	43.63	43.87	129500
2008-02-15	43.69	43.80	42.70	42.91	153500
2008-02-19	43.54	44.00	42.85	43.22	116656
2008-02-20	43.09	43.90	42.90	43.90	133400
2008-02-21	44.20	44.92	42.85	42.97	193389
2008-02-22	43.01	43.73	42.80	43.62	185416
2008-02-25	43.67	44.49	43.21	44.33	166500
2008-02-26	44.09	45.65	43.94	45.24	177050
2008-02-27	45.01	46.39	44.83	45.62	196661
2008-02-28	45.70	45.88	44.48	45.01	202600
2008-02-29	43.19	43.45	39.09	40.11	1255249
2008-03-03	39.73	40.25	38.89	39.60	362000
2008-03-04	39.29	40.11	38.97	39.79	307670
2008-03-05	42.18	44.82	41.45	42.20	440769
2008-03-06	42.05	42.05	40.00	40.10	272700
2008-03-07	39.91	40.95	39.78	40.18	190200
2008-03-10	40.31	40.31	38.72	38.87	232549
2008-03-11	39.24	40.58	38.66	40.58	394400
2008-03-12	40.80	42.03	40.44	40.87	197300
2008-03-13	40.21	42.21	39.74	41.69	175200
2008-03-14	42.03	42.27	41.05	41.58	247405
2008-03-17	40.68	42.21	40.42	41.42	171200
2008-03-18	41.89	43.71	41.34	43.39	208800
2008-03-19	43.76	44.43	42.21	42.21	167300
2008-03-20	42.20	43.00	41.82	42.09	543443
2008-03-24	41.94	43.87	41.60	43.04	294200
2008-03-25	42.97	43.06	41.69	42.47	517700
2008-03-26	42.31	42.74	41.81	42.36	178300
2008-03-27	42.40	42.86	41.65	41.74	257100
2008-03-28	41.91	42.04	40.53	40.71	392000
2008-03-31	40.90	41.90	40.49	41.19	256900
2008-04-01	41.26	41.88	40.87	41.71	227000
2008-04-02	41.85	42.34	41.32	41.84	281300
2008-04-03	41.61	42.27	41.15	41.90	369600
2008-04-04	41.79	41.96	40.91	41.54	166566
2008-04-07	42.02	42.50	41.49	41.87	145200
2008-04-08	41.50	42.20	40.98	41.96	100300
2008-04-09	41.96	41.96	40.75	40.84	136800
2008-04-10	40.92	41.48	40.50	41.04	176000
2008-04-11	40.68	40.84	39.73	39.95	212200
2008-04-14	39.73	39.75	39.11	39.19	217746
2008-04-15	39.26	39.34	38.49	38.84	260097
2008-04-16	39.12	40.12	39.12	39.80	223735
2008-04-17	39.73	39.96	39.19	39.44	171202
2008-04-18	39.95	40.31	39.57	39.79	235665
2008-04-21	39.75	40.05	39.30	39.82	220386
2008-04-22	39.60	39.60	38.32	38.56	206166
2008-04-23	38.61	39.39	38.49	38.92	215011
2008-04-24	38.81	39.34	38.11	39.02	223040
2008-04-25	39.02	39.16	37.72	38.42	187057
2008-04-28	38.42	38.58	35.50	35.74	675414
2008-04-29	35.94	36.83	35.91	36.71	443144
2008-04-30	36.76	37.55	36.76	37.17	501618
2008-05-01	35.50	40.20	35.20	40.19	795987
2008-05-02	40.39	40.39	39.05	39.50	436750
2008-05-05	39.50	39.87	39.25	39.50	190444
2008-05-06	39.45	40.11	39.08	39.65	175622
2008-05-07	39.78	40.10	39.27	39.51	223660
2008-05-08	39.50	39.67	39.02	39.38	159263
2008-05-09	38.99	39.50	38.46	39.48	161917
2008-05-12	39.54	40.29	39.52	40.21	237130
2008-05-13	40.46	40.72	40.00	40.41	130923
2008-05-14	40.57	41.50	40.40	41.31	232257
2008-05-15	41.19	42.06	40.98	41.60	486599
2008-05-16	41.60	41.90	40.45	40.88	284566
2008-05-19	40.98	41.19	40.50	40.83	337697
2008-05-20	40.62	41.33	40.28	40.70	349159
2008-05-21	40.68	41.20	39.90	40.30	276568
2008-05-22	40.21	41.02	40.01	40.96	488635
2008-05-23	40.91	41.01	39.14	39.92	332076
2008-05-27	40.33	40.33	39.16	39.76	187465
2008-05-28	39.79	39.89	39.21	39.52	266775
2008-05-29	39.40	40.70	39.37	40.52	223539
2008-05-30	40.21	41.40	40.06	41.24	316302
2008-06-02	41.07	41.44	40.17	40.83	307576
2008-06-03	40.90	41.23	40.22	40.59	194461
2008-06-04	40.39	41.14	40.19	40.51	189921
2008-06-05	40.53	42.10	40.53	42.10	230665
2008-06-06	41.88	42.32	41.71	42.00	359544
2008-06-09	42.01	42.07	40.54	41.45	317982
2008-06-10	41.24	42.18	41.09	41.94	202704
2008-06-11	41.73	41.75	40.74	40.83	209774
2008-06-12	41.00	41.51	40.49	40.86	185164
2008-06-13	41.31	41.81	41.08	41.67	132692
2008-06-16	41.37	42.15	40.87	42.12	193561
2008-06-17	42.00	42.08	41.19	41.37	265275
2008-06-18	40.87	41.33	40.23	40.61	266145
2008-06-19	40.57	40.85	39.94	40.85	166681
2008-06-20	40.69	40.72	39.78	40.26	440432
2008-06-23	40.42	40.67	40.07	40.41	221264
2008-06-24	40.20	40.98	39.88	40.29	328543
2008-06-25	40.26	42.29	40.17	42.28	312099
2008-06-26	41.75	42.07	40.94	41.26	260553
2008-06-27	41.30	42.00	40.82	40.86	546252
2008-06-30	39.97	41.27	39.97	39.99	311149
2008-07-01	39.53	39.76	38.56	38.92	347007
2008-07-02	38.77	38.91	37.44	37.55	380606
2008-07-03	37.41	37.41	36.42	36.54	213978
2008-07-07	36.57	36.70	35.43	35.96	291151
2008-07-08	35.80	37.12	35.65	37.09	232289
2008-07-09	37.20	37.75	36.68	36.93	272063
2008-07-10	36.86	37.51	36.59	37.06	262655
2008-07-11	36.70	37.43	36.50	36.91	211797
2008-07-14	37.24	37.59	36.00	36.40	185829
2008-07-15	35.95	36.55	35.70	35.79	187247
2008-07-16	35.95	37.20	35.74	37.16	205770
2008-07-17	37.16	37.83	36.70	37.48	175237
2008-07-18	37.44	37.91	36.63	37.80	303461
2008-07-21	37.95	38.14	37.51	37.66	186517
2008-07-22	37.37	39.06	37.34	39.04	188506
2008-07-23	39.07	40.54	38.79	40.00	264267
2008-07-24	40.08	40.93	39.43	39.61	207431
2008-07-25	39.93	40.20	39.27	39.75	312106
2008-07-28	39.59	39.59	30.57	31.50	2706269
2008-07-29	30.75	32.51	30.47	32.49	1035342
2008-07-30	32.47	33.90	32.41	33.53	633967
2008-07-31	33.16	33.78	32.91	33.04	450127
2008-08-01	33.20	33.49	32.83	32.96	461528
2008-08-04	33.00	34.43	32.62	33.90	539040
2008-08-05	33.99	34.96	33.49	34.32	561080
2008-08-06	34.32	35.06	33.89	34.86	1241819
2008-08-07	34.77	35.00	34.30	34.52	301860
2008-08-08	34.69	35.98	34.65	35.54	221072
2008-08-11	35.41	37.97	35.41	37.41	373785
2008-08-12	37.32	37.89	37.17	37.26	212796
2008-08-13	37.16	37.62	36.87	37.39	244501
2008-08-14	37.18	38.17	37.02	37.79	197534
2008-08-15	38.41	39.17	37.48	37.90	180344
2008-08-18	37.58	37.99	37.12	37.44	247607
2008-08-19	37.40	37.54	36.71	36.93	143654
2008-08-20	37.01	37.19	36.19	36.53	133812
2008-08-21	36.18	36.47	35.58	36.11	141549
2008-08-22	36.50	37.15	36.44	37.00	150540
2008-08-25	36.92	37.01	35.53	35.96	136730
2008-08-26	35.96	36.18	35.47	36.04	282669
2008-08-27	35.98	36.34	35.47	35.92	219833
2008-08-28	35.83	36.95	35.83	36.87	199859
2008-08-29	36.72	37.23	36.18	36.33	137371
2008-09-02	36.76	37.95	36.29	37.08	198112
2008-09-03	37.09	37.45	36.25	36.74	205752
2008-09-04	36.31	36.31	35.30	35.62	179391
2008-09-05	35.50	35.58	35.05	35.17	299411
2008-09-08	36.25	36.71	35.25	36.00	255663
2008-09-09	36.14	37.23	35.60	35.77	205271
2008-09-10	35.92	36.04	35.06	35.47	231464
2008-09-11	35.13	36.32	34.64	36.23	142859
2008-09-12	35.98	36.29	35.40	36.19	162984
2008-09-15	34.86	36.31	34.86	35.23	143626
2008-09-16	34.60	37.52	34.60	36.60	511757
2008-09-17	36.30	36.72	35.70	36.15	372682
2008-09-18	36.72	38.88	36.68	38.49	906440
2008-09-19	41.00	41.61	37.58	39.50	841532
2008-09-22	39.16	39.92	36.98	37.43	251197
2008-09-23	37.35	38.77	36.99	38.01	162753
2008-09-24	38.00	38.03	37.14	37.18	235766
2008-09-25	37.45	39.28	37.12	39.01	320959
2008-09-26	38.54	39.78	38.39	39.68	272494
2008-09-29	38.32	39.69	37.58	37.71	313671
2008-09-30	38.18	38.32	36.80	38.12	240714
2008-10-01	37.82	38.84	37.54	37.84	214687
2008-10-02	37.29	38.00	36.56	36.66	166721
2008-10-03	37.20	37.55	35.29	35.50	334368
2008-10-06	34.03	34.39	31.72	33.10	408355
2008-10-07	33.53	34.18	32.28	32.42	325159
2008-10-08	31.50	32.21	30.22	31.18	481919
2008-10-09	31.64	31.78	27.48	27.48	348443
2008-10-10	26.24	27.67	25.29	26.00	730305
2008-10-13	26.92	27.36	26.02	27.36	565081
2008-10-14	27.88	29.80	26.72	27.88	494188
2008-10-15	27.15	27.25	25.31	25.31	597150
2008-10-16	25.39	26.93	24.09	26.68	458135
2008-10-17	25.84	27.82	25.68	27.10	420289
2008-10-20	27.46	28.39	27.26	28.29	341649
2008-10-21	28.22	28.46	27.22	27.92	390542
2008-10-22	27.50	27.78	25.95	26.31	466659
2008-10-23	26.29	27.09	24.51	25.61	362129
2008-10-24	23.48	24.75	23.48	24.16	275724
2008-10-27	24.50	26.25	23.22	23.50	418240
2008-10-28	23.86	23.91	23.02	23.91	469499
2008-10-29	24.20	27.25	23.82	25.47	481768
2008-10-30	25.63	25.97	25.29	25.97	185337
2008-10-31	25.86	27.31	25.57	27.00	276610
2008-11-03	26.90	28.32	26.76	28.08	213640
2008-11-04	28.62	28.99	27.88	28.45	240462
2008-11-05	28.01	28.30	26.57	26.67	248787
2008-11-06	26.49	26.70	25.76	25.77	210250
2008-11-07	26.02	26.75	25.62	26.35	114837
2008-11-10	27.20	27.40	25.36	25.79	118131
2008-11-11	25.56	25.94	24.93	24.93	285274
2008-11-12	24.42	24.75	23.27	23.37	193259
2008-11-13	23.35	25.48	22.47	25.44	318193
2008-11-14	26.20	26.20	23.40	23.51	170510
2008-11-17	23.27	24.44	23.09	23.77	158497
2008-11-18	23.92	24.61	22.85	24.03	224925
2008-11-19	24.11	24.50	22.25	22.27	206156
2008-11-20	21.75	22.05	20.00	20.04	267984
2008-11-21	20.43	21.21	18.86	21.21	286630
2008-11-24	21.12	23.10	21.04	22.75	281593
2008-11-25	22.71	22.81	21.35	22.47	208061
2008-11-26	22.20	24.68	22.00	24.60	242164
2008-11-28	24.56	24.57	23.93	24.45	89944
2008-12-01	23.82	23.88	21.10	21.21	237289
2008-12-02	21.43	22.98	21.43	22.98	190062
2008-12-03	22.02	23.51	21.95	22.98	248900
2008-12-04	22.65	23.32	21.32	21.96	225820
2008-12-05	21.72	22.42	21.03	22.33	272619
2008-12-08	23.09	24.07	22.56	23.88	231145
2008-12-09	23.87	24.98	23.27	23.71	216432
2008-12-10	24.05	24.81	23.75	24.26	144348
2008-12-11	24.14	24.52	22.72	23.05	200351
2008-12-12	22.29	24.01	21.79	23.95	155514
2008-12-15	24.09	24.56	22.08	22.58	196569
2008-12-16	23.06	24.75	22.93	24.47	224538
2008-12-17	24.28	24.41	23.40	24.18	262406
2008-12-18	24.10	25.00	23.72	24.25	192496
2008-12-19	24.29	25.51	23.98	24.24	535318
2008-12-22	24.24	24.55	22.87	23.03	192709
2008-12-23	24.00	24.41	23.18	23.57	242805
2008-12-24	23.50	23.95	23.07	23.77	53502
2008-12-26	23.78	24.11	23.37	23.72	95604
2008-12-29	23.89	23.89	22.79	23.02	157972
2008-12-30	23.33	23.84	22.75	23.59	319226
2008-12-31	23.59	24.14	23.35	23.91	352074
2009-01-02	24.07	24.35	23.44	24.21	217217
2009-01-05	24.11	24.45	23.45	23.99	165401
2009-01-06	24.13	24.26	23.63	23.89	171872
2009-01-07	23.44	23.74	22.85	23.27	172632
2009-01-08	22.92	23.27	22.29	22.50	235140
2009-01-09	22.41	22.50	21.45	21.53	175792
2009-01-12	21.22	21.42	20.63	20.82	227076
2009-01-13	20.83	21.22	20.26	20.83	302280
2009-01-14	20.67	20.82	19.93	20.39	200337
2009-01-15	20.47	20.71	19.29	20.25	264719
2009-01-16	20.55	20.80	19.91	20.64	242283
2009-01-20	20.73	20.73	19.44	19.52	224575
2009-01-21	19.70	20.79	19.40	20.65	170468
2009-01-22	19.90	20.22	19.12	19.80	172094
2009-01-23	19.29	20.20	19.00	19.80	229428
2009-01-26	19.67	20.52	19.42	19.88	120944
2009-01-27	19.88	20.38	19.66	20.15	185266
2009-01-28	20.39	21.29	20.22	21.21	242477
2009-01-29	20.96	20.99	20.12	20.25	147512
2009-01-30	20.41	20.55	19.41	19.62	180468
2009-02-02	19.21	20.04	19.03	19.85	231294
2009-02-03	20.00	20.20	19.40	19.97	136285
2009-02-04	19.92	20.64	19.76	19.98	186056
2009-02-05	19.95	20.83	19.82	20.36	330867
2009-02-06	20.25	21.46	20.19	20.84	246652
2009-02-09	20.77	20.80	19.99	20.16	186310
2009-02-10	20.06	21.06	19.51	19.51	213910
2009-02-11	19.59	20.06	19.50	19.86	154065
2009-02-12	19.70	19.84	19.05	19.76	134836
2009-02-13	19.90	20.43	19.65	19.88	126419
2009-02-17	19.50	19.50	18.98	19.00	161271
2009-02-18	19.06	19.23	18.46	18.87	179694
2009-02-19	18.95	19.11	18.12	18.14	241369
2009-02-20	17.85	19.14	17.85	18.77	267663
2009-02-23	18.81	19.03	17.79	17.83	146840
2009-02-24	18.10	18.62	17.87	18.43	224339
2009-02-25	18.37	18.37	16.67	17.15	315377
2009-02-26	17.41	19.06	17.22	18.31	378904
2009-02-27	18.00	19.16	17.63	18.25	407351
2009-03-02	17.66	17.73	16.52	16.66	512366
2009-03-03	16.73	16.91	15.90	16.19	346279
2009-03-04	16.35	17.32	15.82	16.99	330219
2009-03-05	16.84	16.95	16.17	16.34	284130
2009-03-06	16.50	16.96	16.05	16.55	292050
2009-03-09	16.21	16.88	15.84	15.97	232453
2009-03-10	16.39	16.86	16.25	16.57	427456
2009-03-11	16.62	16.89	16.19	16.57	281469
2009-03-12	16.43	17.32	16.03	17.12	468774
2009-03-13	17.21	17.92	17.00	17.79	198546
2009-03-16	18.00	18.72	17.74	17.99	179996
2009-03-17	17.92	18.83	17.83	18.83	182871
2009-03-18	18.71	19.68	18.50	19.44	215295
2009-03-19	19.56	19.76	19.00	19.13	172162
2009-03-20	19.16	19.69	18.90	18.90	296884
2009-03-23	19.30	20.56	19.03	20.56	282531
2009-03-24	20.26	20.51	19.41	19.41	352898
2009-03-25	19.63	20.74	19.40	20.19	263250
2009-03-26	20.66	21.22	20.16	21.21	223596
2009-03-27	20.83	20.97	20.26	20.33	185013
2009-03-30	19.92	20.29	19.09	19.30	245559
2009-03-31	19.56	20.60	19.21	20.02	199576
2009-04-01	19.59	20.17	19.18	20.06	166201
2009-04-02	20.39	22.09	20.25	21.79	281472
2009-04-03	21.69	21.83	21.10	21.63	371124
2009-04-06	21.44	21.80	21.22	21.52	309330
2009-04-07	21.25	21.84	21.08	21.10	331722
2009-04-08	21.34	22.12	21.20	21.69	458880
2009-04-09	22.26	23.71	21.95	23.52	560976
2009-04-13	23.16	23.16	22.27	22.58	315785
2009-04-14	22.20	22.64	21.94	22.27	141607
2009-04-15	22.06	23.08	22.06	23.01	135140
2009-04-16	23.00	23.57	22.78	23.39	147802
2009-04-17	23.46	24.06	23.37	23.97	121259
2009-04-20	23.42	23.66	22.72	22.94	284815
2009-04-21	22.92	24.35	22.92	24.14	188209
2009-04-22	23.84	24.80	23.84	24.05	223344
2009-04-23	24.18	24.32	23.31	23.64	239265
2009-04-24	23.82	24.82	23.54	24.59	193258
2009-04-27	24.15	24.91	24.02	24.41	267303
2009-04-28	24.12	25.34	24.12	24.80	150806
2009-04-29	25.11	26.00	24.70	25.36	268356
2009-04-30	25.48	26.00	24.65	24.65	233968
2009-05-01	24.40	24.55	23.32	23.60	239177
2009-05-04	23.88	24.15	23.37	23.98	422600
2009-05-05	23.85	24.13	22.99	23.25	169908
2009-05-06	23.38	23.80	22.85	23.22	415421
2009-05-07	23.53	23.83	22.69	22.90	343974
2009-05-08	23.28	23.52	22.85	23.34	226261
2009-05-11	22.94	22.98	22.43	22.64	124944
2009-05-12	22.71	22.97	22.27	22.67	137086
2009-05-13	22.44	22.45	21.54	21.61	151026
2009-05-14	21.71	22.27	21.68	21.94	112067
2009-05-15	21.88	22.03	21.54	21.71	165581
2009-05-18	22.05	22.48	21.66	22.43	95993
2009-05-19	22.25	22.82	22.25	22.48	140535
2009-05-20	22.58	23.00	22.15	22.21	158548
2009-05-21	21.83	22.12	21.38	21.71	137787
2009-05-22	21.77	21.95	21.38	21.41	91686
2009-05-26	21.20	23.12	21.09	23.03	386096
2009-05-27	23.01	23.32	22.49	22.94	212352
2009-05-28	23.37	23.41	22.47	23.24	191806
2009-05-29	23.17	23.48	22.96	23.42	196216
2009-06-01	23.88	24.15	23.85	24.11	298476
2009-06-02	24.05	24.55	23.78	24.40	207064
2009-06-03	24.25	24.41	23.67	24.03	121024
2009-06-04	23.86	24.26	23.72	24.25	93971
2009-06-05	24.25	24.44	23.93	24.28	117568
2009-06-08	24.29	24.65	23.83	24.37	138126
2009-06-09	24.36	24.56	24.19	24.29	121094
2009-06-10	24.45	24.62	23.31	23.77	144021
2009-06-11	23.84	24.55	23.84	24.26	130010
2009-06-12	24.06	24.29	23.84	24.28	72652
2009-06-15	24.04	24.04	22.99	23.46	122485
2009-06-16	23.68	24.08	23.04	23.13	100227
2009-06-17	23.22	23.95	23.00	23.55	122867
2009-06-18	23.51	23.56	23.15	23.39	65961
2009-06-19	23.60	24.00	23.38	23.38	187807
2009-06-22	23.16	23.21	22.42	22.92	169339
2009-06-23	22.96	23.00	22.17	22.31	93389
2009-06-24	22.37	23.07	22.21	22.63	95070
2009-06-25	22.45	23.19	22.30	23.06	132207
2009-06-26	22.99	23.08	22.52	22.69	761685
2009-06-29	23.01	24.02	22.67	23.88	279540
2009-06-30	23.90	24.14	23.77	24.10	218183
2009-07-01	24.37	25.02	24.31	24.66	204999
2009-07-02	24.25	24.29	23.22	23.53	188552
2009-07-06	23.41	23.75	23.09	23.70	117417
2009-07-07	23.70	23.79	23.22	23.22	70501
2009-07-08	23.24	23.39	22.28	22.66	354652
2009-07-09	22.87	22.87	22.04	22.15	148185
2009-07-10	21.95	22.21	21.79	22.04	103641
2009-07-13	22.16	22.72	21.75	22.66	118223
2009-07-14	22.59	23.16	22.43	23.10	136161
2009-07-15	23.25	24.15	22.82	24.03	154575
2009-07-16	23.89	24.64	23.89	24.55	80888
2009-07-17	24.50	24.62	23.55	23.72	180936
2009-07-20	23.94	24.13	23.40	24.03	102307
2009-07-21	24.26	24.27	23.40	23.72	130895
2009-07-22	23.67	24.62	23.54	24.31	97346
2009-07-23	24.23	25.52	23.99	25.22	148454
2009-07-24	24.99	25.86	24.82	25.85	119636
2009-07-27	25.72	25.89	25.32	25.39	68104
2009-07-28	25.74	27.85	25.17	27.61	394942
2009-07-29	27.57	28.61	27.45	28.43	235566
2009-07-30	28.72	29.26	28.35	28.62	163808
2009-07-31	28.66	29.26	28.08	28.09	163215
2009-08-03	28.23	28.76	28.05	28.70	106924
2009-08-04	28.63	29.55	28.50	29.54	242968
2009-08-05	29.59	29.59	28.57	28.69	102188
2009-08-06	28.88	29.05	28.22	28.40	125891
2009-08-07	28.91	29.60	28.72	28.98	93229
2009-08-10	28.73	29.03	28.26	28.56	68404
2009-08-11	28.56	28.81	27.82	27.87	70913
2009-08-12	27.74	29.07	27.74	28.59	107807
2009-08-13	28.60	28.89	28.23	28.34	98714
2009-08-14	28.15	28.17	26.44	26.98	155240
2009-08-17	26.55	26.71	26.26	26.56	69532
2009-08-18	26.73	27.23	26.50	26.96	66619
2009-08-19	26.63	27.28	26.54	27.26	61439
2009-08-20	27.15	27.50	27.00	27.40	53518
2009-08-21	27.70	28.39	27.38	28.23	118099
2009-08-24	28.25	28.41	27.73	27.87	58906
2009-08-25	28.09	28.20	27.86	27.98	133355
2009-08-26	27.98	28.33	27.56	27.81	67855
2009-08-27	27.81	27.86	27.00	27.72	49856
2009-08-28	27.88	27.88	26.38	26.83	108836
2009-08-31	26.57	26.80	26.26	26.73	111529
2009-09-01	26.58	27.54	26.52	26.86	214029
2009-09-02	26.73	26.84	26.42	26.44	245361
2009-09-03	26.45	26.70	25.95	26.46	134368
2009-09-04	26.50	27.09	26.12	27.05	104156
2009-09-08	27.19	27.25	26.54	26.97	107654
2009-09-09	27.04	27.74	26.77	27.51	87253
2009-09-10	27.51	27.58	27.09	27.54	120240
2009-09-11	27.31	27.52	26.91	27.14	111121
2009-09-14	27.01	27.38	26.81	27.37	105610
2009-09-15	27.30	27.95	27.20	27.65	152481
2009-09-16	27.64	28.17	27.38	28.16	98473
2009-09-17	28.00	28.51	27.88	28.19	135321
2009-09-18	28.20	28.20	27.52	27.57	214272
2009-09-21	27.43	27.85	27.13	27.74	53095
2009-09-22	27.84	27.98	27.47	27.61	56589
2009-09-23	27.59	28.09	27.50	27.59	58404
2009-09-24	27.69	27.79	26.90	27.15	55958
2009-09-25	27.03	27.17	26.58	26.87	36283
2009-09-28	26.91	28.09	26.91	27.80	67171
2009-09-29	27.92	28.24	27.47	27.81	66987
2009-09-30	27.83	27.83	26.90	27.51	91306
2009-10-01	27.47	27.49	26.06	26.09	109641
2009-10-02	25.90	26.23	25.60	25.82	55610
2009-10-05	25.82	26.22	25.52	26.22	97567
2009-10-06	26.34	26.67	25.95	26.50	130315
2009-10-07	26.47	26.60	25.92	26.59	87951
2009-10-08	26.67	27.40	26.46	27.07	160929
2009-10-09	27.08	27.23	26.90	27.16	37791
2009-10-12	27.17	27.53	26.60	26.80	48315
2009-10-13	26.80	26.80	26.26	26.50	56698
2009-10-14	26.94	26.95	26.03	26.81	141104
2009-10-15	26.50	26.65	26.42	26.53	72984
2009-10-16	26.33	26.33	25.94	26.07	90859
2009-10-19	26.18	26.57	25.84	26.44	87061
2009-10-20	26.40	26.41	25.21	25.54	111356
2009-10-21	25.51	26.60	25.46	25.81	215353
2009-10-22	25.78	26.94	25.41	26.88	136999
2009-10-23	26.88	26.88	25.90	26.27	88128
2009-10-26	26.21	27.29	26.21	26.74	174016
2009-10-27	26.78	27.45	26.65	27.10	108171
2009-10-28	27.14	27.27	26.23	26.25	201718
2009-10-29	25.37	26.54	24.90	26.33	255597
2009-10-30	26.20	26.20	25.17	25.49	220563
2009-11-02	25.53	25.76	24.19	24.56	457583
2009-11-03	24.36	24.99	24.23	24.92	165593
2009-11-04	25.10	25.10	23.62	23.71	313759
2009-11-05	23.90	24.86	23.79	24.64	162021
2009-11-06	24.33	24.89	24.33	24.81	96027
2009-11-09	24.90	25.21	24.84	25.21	78033
2009-11-10	25.03	25.26	24.61	24.85	80969
2009-11-11	25.02	25.58	25.02	25.54	125082
2009-11-12	25.60	25.89	24.83	24.89	69041
2009-11-13	25.06	25.96	24.97	25.84	195942
2009-11-16	25.96	27.27	25.93	26.84	189481
2009-11-17	26.72	27.04	26.68	26.76	80540
2009-11-18	26.84	26.84	26.27	26.50	53582
2009-11-19	26.27	26.37	25.45	26.01	108115
2009-11-20	25.74	26.06	25.38	25.62	66915
2009-11-23	26.05	27.13	26.05	26.35	73807
2009-11-24	26.41	26.48	25.70	26.25	76022
2009-11-25	26.39	26.39	25.80	25.89	38555
2009-11-27	25.02	25.34	24.79	25.00	79716
2009-11-30	25.00	25.00	23.87	24.74	213732
2009-12-01	24.90	25.68	24.90	25.33	189736
2009-12-02	25.23	26.40	25.23	26.12	79260
2009-12-03	26.21	26.79	25.92	25.97	66671
2009-12-04	26.30	27.35	26.23	26.65	113072
2009-12-07	26.65	27.28	26.65	26.98	63227
2009-12-08	26.68	26.84	26.30	26.33	50501
2009-12-09	26.22	26.29	25.72	25.99	94990
2009-12-10	26.16	26.46	25.99	26.46	201272
2009-12-11	26.68	26.71	25.90	26.43	56839
2009-12-14	26.62	26.69	26.13	26.68	63592
2009-12-15	26.55	27.07	26.30	26.53	75990
2009-12-16	26.54	26.81	26.32	26.53	53791
2009-12-17	26.44	26.48	25.61	26.07	53463
2009-12-18	26.44	26.96	26.14	26.52	298107
2009-12-21	26.52	27.33	26.52	26.85	78266
2009-12-22	26.84	27.08	26.65	26.93	37123
2009-12-23	27.00	27.79	26.89	27.68	71486
2009-12-24	27.70	27.85	27.60	27.85	23590
2009-12-28	27.99	27.99	27.10	27.22	76457
2009-12-29	27.31	27.56	27.07	27.11	42454
2009-12-30	26.75	27.24	26.74	27.06	64829
2009-12-31	27.05	27.53	26.53	26.53	91486
2010-01-04	26.88	27.26	26.49	27.03	105877
2010-01-05	26.92	26.98	26.54	26.77	83643
2010-01-06	26.69	26.86	26.49	26.64	71738
2010-01-07	26.51	26.83	26.22	26.78	40121
2010-01-08	26.63	26.91	26.63	26.83	64629
2010-01-11	26.85	27.00	26.28	26.59	52843
2010-01-12	26.33	26.56	26.08	26.29	44611
2010-01-13	26.45	26.77	26.14	26.69	37897
2010-01-14	26.53	26.73	26.28	26.67	52828
2010-01-15	26.68	26.74	25.51	26.07	105991
2010-01-19	26.04	26.91	26.04	26.90	68974
2010-01-20	26.61	26.67	25.54	26.31	64366
2010-01-21	26.31	26.38	25.26	25.65	83761
2010-01-22	25.72	26.02	25.00	25.04	77442
2010-01-25	25.03	25.36	24.77	25.14	63372
2010-01-26	25.03	25.06	24.58	24.63	52273
2010-01-27	24.57	25.22	24.28	25.09	68627
2010-01-28	25.08	25.08	23.98	24.09	108938
2010-01-29	24.16	24.52	23.74	24.09	241640
2010-02-01	24.08	24.22	23.66	23.91	61375
2010-02-02	23.90	24.19	23.64	23.94	100761
2010-02-03	23.82	24.12	23.54	23.87	102497
2010-02-04	23.74	23.88	23.18	23.28	110641
2010-02-05	23.27	23.49	22.79	23.44	130802
2010-02-08	23.42	23.51	23.07	23.13	91293
2010-02-09	23.47	23.54	23.09	23.34	80270
2010-02-10	23.33	23.47	22.94	23.40	94453
2010-02-11	23.18	23.68	22.91	23.62	63115
2010-02-12	23.34	23.95	23.34	23.81	67389
2010-02-16	24.02	24.04	23.63	24.03	40982
2010-02-17	24.14	24.43	23.89	24.42	66612
2010-02-18	24.49	24.73	24.49	24.70	105182
2010-02-19	24.72	24.90	24.51	24.65	127596
2010-02-22	24.79	24.90	24.53	24.75	60083
2010-02-23	24.76	24.81	24.51	24.63	140362
2010-02-24	24.66	25.06	24.56	24.74	61630
2010-02-25	24.37	24.76	24.19	24.68	102065
2010-02-26	24.88	25.76	24.75	25.39	212742
2010-03-01	25.54	25.95	25.41	25.63	265121
2010-03-02	25.62	25.70	25.30	25.53	170983
2010-03-03	25.65	25.71	25.37	25.49	96906
2010-03-04	25.48	25.56	25.03	25.13	58437
2010-03-05	25.20	25.53	24.89	25.51	630582
2010-03-08	25.47	26.23	25.32	25.92	520049
2010-03-09	25.92	26.29	25.91	26.06	71131
2010-03-10	26.00	26.48	26.00	26.25	76086
2010-03-11	26.03	26.34	25.77	26.34	313844
2010-03-12	26.50	26.60	26.21	26.59	235846
2010-03-15	26.46	26.65	26.32	26.61	65926
2010-03-16	26.66	26.66	26.41	26.60	35673
2010-03-17	26.60	26.94	26.60	26.77	162135
2010-03-18	26.85	26.99	26.45	26.70	81319
2010-03-19	26.82	27.27	26.62	27.19	313679
2010-03-22	26.99	27.68	26.90	27.59	81799
2010-03-23	27.68	27.70	26.96	27.49	89126
2010-03-24	27.42	27.42	27.05	27.08	88969
2010-03-25	27.32	27.58	27.03	27.10	76364
2010-03-26	27.09	27.32	27.04	27.24	105915
2010-03-29	27.40	27.46	27.13	27.44	101437
2010-03-30	27.40	27.81	27.26	27.50	38740
2010-03-31	27.46	28.21	27.46	27.96	177847
2010-04-01	28.10	28.45	27.87	28.08	114822
2010-04-05	28.16	28.39	28.03	28.30	114190
2010-04-06	28.79	29.23	28.40	28.48	196502
2010-04-07	28.34	28.85	28.34	28.64	129223
2010-04-08	28.49	28.85	28.41	28.60	107450
2010-04-09	28.69	28.74	28.42	28.59	102130
2010-04-12	28.70	28.70	28.23	28.37	60809
2010-04-13	28.31	28.49	28.12	28.46	83236
2010-04-14	28.54	29.06	28.35	29.05	87276
2010-04-15	29.12	29.41	28.87	29.33	74788
2010-04-16	29.35	29.62	29.20	29.37	102899
2010-04-19	29.28	29.52	28.75	29.44	244669
2010-04-20	29.58	29.93	29.58	29.86	81084
2010-04-21	29.81	30.02	29.70	30.02	82352
2010-04-22	29.72	30.18	29.49	30.15	97078
2010-04-23	30.11	30.47	29.80	30.42	66053
2010-04-26	30.32	30.93	30.22	30.40	76410
2010-04-27	30.26	30.73	29.99	30.01	122768
2010-04-28	30.10	30.48	29.85	29.97	168745
2010-04-29	29.78	30.35	29.05	29.70	394800
2010-04-30	29.65	29.73	29.21	29.39	303325
2010-05-03	29.45	29.96	29.30	29.85	223566
2010-05-04	29.52	29.76	29.11	29.73	216043
2010-05-05	29.58	29.71	28.43	28.50	185987
2010-05-06	28.40	28.61	26.59	27.83	191838
2010-05-07	27.70	28.33	27.34	27.61	272765
2010-05-10	28.55	29.04	28.29	28.80	122141
2010-05-11	28.52	29.35	28.34	29.13	126844
2010-05-12	29.18	29.88	28.80	29.86	118979
2010-05-13	29.67	29.82	29.48	29.62	113457
2010-05-14	29.37	29.44	29.01	29.33	121194
2010-05-17	29.49	30.04	28.84	29.65	123792
2010-05-18	29.73	30.07	29.13	29.20	104276
2010-05-19	29.12	29.47	28.90	29.14	129078
2010-05-20	28.74	28.74	27.85	27.85	227821
2010-05-21	27.50	27.89	27.10	27.85	215888
2010-05-24	27.67	27.97	27.40	27.44	95649
2010-05-25	26.85	26.92	26.35	26.79	209062
2010-05-26	26.82	27.26	26.62	26.83	145805
2010-05-27	27.35	27.61	26.75	27.22	304325
2010-05-28	27.08	27.64	26.86	27.36	139555
2010-06-01	27.12	27.38	26.49	26.51	125444
2010-06-02	26.72	27.47	26.30	27.47	109123
2010-06-03	27.42	27.77	27.26	27.62	81903
2010-06-04	27.20	27.20	26.13	26.25	144657
2010-06-07	26.35	26.62	25.79	25.84	99516
2010-06-08	25.91	25.91	24.94	25.28	95111
2010-06-09	25.56	25.66	24.81	24.99	195744
2010-06-10	25.39	25.55	24.92	25.52	294338
2010-06-11	25.21	25.73	24.95	25.68	180509
2010-06-14	25.96	26.80	25.66	26.30	178217
2010-06-15	26.33	26.85	26.24	26.81	104575
2010-06-16	26.68	26.98	26.42	26.69	66821
2010-06-17	26.88	27.06	26.38	26.84	46588
2010-06-18	26.89	27.14	26.56	26.57	145373
2010-06-21	26.97	27.28	26.47	26.63	75118
2010-06-22	26.68	27.13	26.12	26.15	71213
2010-06-23	26.13	26.13	25.76	25.88	73405
2010-06-24	25.69	25.97	25.49	25.54	83019
2010-06-25	25.69	26.23	25.49	25.93	347439
2010-06-28	25.72	26.38	25.64	25.82	74976
2010-06-29	25.37	25.46	24.90	25.06	129276
2010-06-30	25.07	25.16	24.67	24.78	99426
2010-07-01	24.77	24.77	23.87	24.35	86435
2010-07-02	24.39	24.42	23.70	23.92	117259
2010-07-06	24.27	24.35	23.24	23.31	179293
2010-07-07	23.30	23.59	23.01	23.52	217259
2010-07-08	23.68	24.08	23.64	23.99	124497
2010-07-09	24.06	24.23	23.94	24.22	95733
2010-07-12	24.10	24.30	23.71	23.77	72542
2010-07-13	24.04	24.67	24.04	24.60	94795
2010-07-14	24.44	24.61	24.07	24.27	82876
2010-07-15	24.36	24.45	23.97	24.23	98322
2010-07-16	24.12	24.12	23.03	23.06	120980
2010-07-19	23.20	23.26	22.71	23.05	80538
2010-07-20	22.85	23.14	22.47	23.11	146866
2010-07-21	23.29	23.29	22.40	22.73	222814
2010-07-22	23.05	23.53	23.05	23.45	190742
2010-07-23	23.33	24.52	23.14	24.24	145193
2010-07-26	24.23	25.23	24.11	24.97	130102
2010-07-27	25.18	25.57	25.06	25.28	132978
2010-07-28	25.00	25.34	24.59	25.21	385170
2010-07-29	25.35	25.69	25.16	25.49	245536
2010-07-30	25.10	25.43	24.65	25.05	136626
2010-08-02	25.30	25.69	24.94	25.15	123011
2010-08-03	25.17	25.42	24.71	24.86	130354
2010-08-04	25.00	25.33	25.00	25.16	50522
2010-08-05	25.00	25.25	24.81	25.02	52831
2010-08-06	24.74	24.93	24.30	24.55	125197
2010-08-09	24.68	25.17	24.62	25.12	93706
2010-08-10	24.80	24.93	24.23	24.60	144111
2010-08-11	24.11	24.29	23.24	23.31	136669
2010-08-12	22.93	23.45	22.77	23.25	126506
2010-08-13	23.14	23.39	22.88	23.07	119356
2010-08-16	22.88	23.32	22.67	23.18	155390
2010-08-17	23.48	24.05	23.29	23.88	99301
2010-08-18	23.84	24.24	23.56	23.90	98498
2010-08-19	23.75	23.84	22.91	23.01	171920
2010-08-20	22.88	23.08	22.75	23.02	136545
2010-08-23	23.17	23.40	22.95	23.01	178226
2010-08-24	22.65	23.05	22.48	22.76	169821
2010-08-25	22.61	23.32	22.54	23.27	160582
2010-08-26	23.41	23.48	22.96	23.02	101740
2010-08-27	23.21	23.62	22.83	23.57	75479
2010-08-30	23.44	23.60	22.86	22.88	138906
2010-08-31	22.92	23.07	22.56	22.80	191991
2010-09-01	23.18	23.44	23.04	23.32	225385
2010-09-02	23.39	23.57	23.11	23.54	111420
2010-09-03	23.82	24.09	23.75	23.99	82860
2010-09-07	23.99	24.03	23.33	23.41	57896
2010-09-08	23.52	23.81	23.28	23.40	68567
2010-09-09	23.72	23.72	23.25	23.48	48891
2010-09-10	23.61	23.86	23.54	23.74	65451
2010-09-13	24.04	24.61	23.85	24.53	121805
2010-09-14	24.38	24.59	24.28	24.43	52737
2010-09-15	24.45	24.65	24.14	24.51	58196
2010-09-16	24.51	24.59	23.78	24.05	59217
2010-09-17	24.25	24.61	23.93	24.60	251899
2010-09-20	24.64	25.36	24.35	25.31	120428
2010-09-21	25.30	25.84	25.02	25.50	149042
2010-09-22	25.48	25.80	24.94	25.42	136105
2010-09-23	25.22	25.72	24.99	25.02	72650
2010-09-24	25.42	26.06	25.29	26.06	94501
2010-09-27	25.99	26.18	25.78	26.00	72428
2010-09-28	26.16	27.00	25.79	26.96	170303
2010-09-29	26.92	27.50	26.88	27.18	118015
2010-09-30	27.27	27.77	26.99	27.10	169378
2010-10-01	27.41	27.41	26.78	27.13	76355
2010-10-04	27.02	27.06	26.32	26.44	89423
2010-10-05	26.75	27.29	26.59	27.00	182615
2010-10-06	27.02	27.06	26.77	26.94	110655
2010-10-07	27.14	27.14	26.52	26.67	87441
2010-10-08	26.67	27.02	26.51	26.86	105905
2010-10-11	26.78	27.00	26.57	26.75	65844
2010-10-12	26.65	26.93	26.36	26.82	53658
2010-10-13	26.97	27.19	26.77	26.84	200261
2010-10-14	26.84	26.97	26.51	26.69	110923
2010-10-15	26.88	27.03	26.63	26.86	114745
2010-10-18	26.91	27.05	26.67	27.00	95982
2010-10-19	26.59	27.05	26.31	26.46	100539
2010-10-20	26.63	27.06	26.48	26.96	202067
2010-10-21	27.11	27.15	26.28	26.71	113323
2010-10-22	26.81	26.97	26.52	26.92	57066
2010-10-25	27.05	27.38	26.81	26.97	76447
2010-10-26	26.78	27.13	26.71	26.88	127966
2010-10-27	26.64	27.07	26.47	26.95	138127
2010-10-28	27.00	27.17	26.78	26.97	398990
2010-10-29	26.80	28.25	26.73	28.16	302749
2010-11-01	28.25	28.50	27.87	28.13	265349
2010-11-02	28.40	28.75	28.16	28.39	186399
2010-11-03	28.45	28.69	28.20	28.63	140611
2010-11-04	28.89	29.46	28.89	29.29	146799
2010-11-05	29.31	29.65	29.23	29.51	90434
2010-11-08	29.38	29.48	29.10	29.43	51305
2010-11-09	29.54	29.57	29.19	29.31	140699
2010-11-10	29.40	29.65	29.01	29.63	94364
2010-11-11	29.33	29.67	29.09	29.37	67368
2010-11-12	29.11	29.35	28.88	28.93	86536
2010-11-15	29.08	29.30	28.92	29.01	88667
2010-11-16	28.69	28.93	28.30	28.55	154956
2010-11-17	28.65	28.81	28.40	28.64	73745
2010-11-18	28.98	29.36	28.82	29.10	73085
2010-11-19	28.88	29.25	28.85	29.18	62041
2010-11-22	29.04	29.14	28.51	28.99	86568
2010-11-23	28.67	28.67	28.21	28.49	56190
2010-11-24	28.79	29.36	28.79	29.36	78803
2010-11-26	29.15	29.39	29.05	29.19	16423
2010-11-29	28.93	29.00	28.39	28.91	49538
2010-11-30	28.59	28.95	28.31	28.82	132817
2010-12-01	29.32	30.00	29.32	29.86	118312
2010-12-02	29.90	30.03	29.62	30.00	67818
2010-12-03	29.89	30.07	29.77	30.04	66785
2010-12-06	29.93	30.25	29.76	30.13	32713
2010-12-07	30.40	30.70	30.09	30.18	138270
2010-12-08	30.27	30.74	30.27	30.42	55177
2010-12-09	30.67	30.67	30.16	30.21	95839
2010-12-10	30.31	30.99	30.26	30.86	65504
2010-12-13	30.83	31.10	30.74	30.98	64244
2010-12-14	31.13	31.66	30.89	31.52	51114
2010-12-15	31.50	32.31	31.50	31.82	95934
2010-12-16	31.89	32.39	31.81	32.37	59752
2010-12-17	32.43	32.43	31.96	32.28	187344
2010-12-20	32.33	32.52	32.05	32.07	69050
2010-12-21	32.21	32.28	31.91	32.00	69918
2010-12-22	32.00	32.31	31.88	32.13	50994
2010-12-23	32.18	32.18	31.98	32.03	21638
2010-12-27	31.92	32.62	31.92	32.32	22277
2010-12-28	32.31	32.37	31.58	31.89	61345
2010-12-29	31.79	31.95	31.38	31.55	52707
2010-12-30	31.47	31.81	31.38	31.38	44125
2010-12-31	31.33	31.77	31.05	31.13	61694
2011-01-03	31.27	32.23	31.27	31.82	63697
2011-01-04	31.99	31.99	30.52	30.95	73770
2011-01-05	30.88	31.19	30.88	31.16	52212
2011-01-06	31.10	31.28	30.70	30.80	55649
2011-01-07	30.91	31.06	29.69	30.53	73740
2011-01-10	30.34	31.20	30.10	30.94	97352
2011-01-11	31.05	31.14	30.76	30.99	53901
2011-01-12	31.33	31.33	30.88	31.04	50670
2011-01-13	30.98	31.32	30.68	30.97	80302
2011-01-14	30.99	31.53	30.69	31.38	97771
2011-01-18	31.33	31.51	30.98	31.51	163573
2011-01-19	31.44	31.50	30.79	30.85	65189
2011-01-20	30.66	31.10	30.52	30.62	52009
2011-01-21	30.77	30.80	30.06	30.15	71108
2011-01-24	30.19	30.50	30.19	30.36	39203
2011-01-25	30.18	30.49	29.84	30.47	57686
2011-01-26	30.50	31.22	30.30	30.95	66868
2011-01-27	30.90	31.42	30.63	31.29	60950
2011-01-28	31.45	31.91	31.11	31.32	190805
2011-01-31	31.50	32.16	31.12	31.18	241033
2011-02-01	31.51	32.57	31.34	32.30	87043
2011-02-02	32.22	32.56	31.93	32.23	65108
2011-02-03	32.15	32.45	32.01	32.39	53891
2011-02-04	32.31	32.40	32.05	32.37	64158
2011-02-07	32.39	32.92	32.33	32.84	58008
2011-02-08	32.75	33.33	32.75	33.33	61216
2011-02-09	33.16	33.44	33.00	33.25	74490
2011-02-10	33.14	33.51	33.13	33.41	65891
2011-02-11	33.15	33.92	32.93	33.79	68329
2011-02-14	33.87	34.12	33.59	34.01	72394
2011-02-15	33.94	34.06	33.61	33.78	72530
2011-02-16	33.97	34.21	33.90	34.07	77478
2011-02-17	33.99	34.36	33.92	34.31	63077
2011-02-18	34.49	34.99	34.10	34.89	123669
2011-02-22	34.58	35.06	34.18	34.33	135610
2011-02-23	34.33	34.33	33.03	33.55	139199
2011-02-24	33.56	34.16	33.37	33.98	138871
2011-02-25	34.17	35.07	34.02	35.04	114300
2011-02-28	35.50	36.98	35.46	36.13	148938
2011-03-01	36.37	36.48	33.60	33.73	178807
2011-03-02	33.75	33.80	33.09	33.48	86380
2011-03-03	33.87	35.68	33.83	35.57	138607
2011-03-04	35.68	35.68	34.49	34.91	75569
2011-03-07	35.09	35.09	33.78	34.18	70055
2011-03-08	34.17	35.64	34.08	35.33	89625
2011-03-09	35.29	35.65	35.13	35.35	71690
2011-03-10	34.80	34.80	33.64	33.79	128447
2011-03-11	33.60	34.27	33.34	33.97	72325
2011-03-14	33.68	34.12	33.57	33.77	43527
2011-03-15	32.65	33.41	32.50	33.06	95907
2011-03-16	32.89	33.35	32.65	32.84	118320
2011-03-17	33.51	33.65	32.81	32.85	51850
2011-03-18	33.11	33.65	32.80	32.80	227085
2011-03-21	33.34	34.29	33.26	34.03	86998
2011-03-22	34.34	34.34	33.65	33.68	68967
2011-03-23	33.91	34.57	33.29	34.35	162071
2011-03-24	34.70	35.03	34.41	34.76	93579
2011-03-25	35.01	35.78	34.74	35.22	54276
2011-03-28	35.46	35.97	35.29	35.61	132224
2011-03-29	35.70	35.99	35.50	35.89	73648
2011-03-30	36.11	36.31	35.82	36.20	73303
2011-03-31	36.16	36.74	36.11	36.67	78530
2011-04-01	37.20	37.25	36.94	37.00	185923
2011-04-04	37.16	37.57	37.02	37.46	81781
2011-04-05	37.38	37.92	36.79	37.65	63938
2011-04-06	37.82	38.23	37.55	38.07	55003
2011-04-07	38.15	38.15	37.48	37.53	73896
2011-04-08	37.86	37.86	36.27	36.44	48876
2011-04-11	36.47	36.74	36.03	36.16	80759
2011-04-12	35.78	36.05	35.42	35.44	48893
2011-04-13	35.63	35.77	34.88	35.14	69445
2011-04-14	34.75	35.38	34.30	35.20	66394
2011-04-15	35.13	36.22	35.13	36.15	103310
2011-04-18	35.50	35.78	34.62	35.01	93624
2011-04-19	35.03	35.17	34.57	34.86	56827
2011-04-20	35.48	35.77	35.26	35.77	48811
2011-04-21	35.93	35.95	35.56	35.92	35462
2011-04-25	35.76	35.99	35.63	35.88	40270
2011-04-26	36.00	36.44	35.98	36.14	107951
2011-04-27	36.11	36.24	35.88	36.14	100638
2011-04-28	36.22	36.32	35.55	36.22	242124
2011-04-29	37.76	39.98	37.33	39.68	397340
2011-05-02	40.14	40.91	39.73	40.22	203763
2011-05-03	40.20	40.20	39.14	39.28	80408
2011-05-04	39.12	39.28	37.68	37.91	151316
2011-05-05	37.50	38.48	37.18	37.85	134381
2011-05-06	38.48	38.82	37.88	37.97	58444
2011-05-09	37.80	38.80	37.70	38.64	43923
2011-05-10	38.78	39.17	38.69	39.16	52690
2011-05-11	39.01	39.23	38.35	38.68	104521
2011-05-12	38.43	39.26	37.80	39.11	105409
2011-05-13	39.13	39.13	37.69	38.05	64557
2011-05-16	37.79	38.10	37.27	37.33	78577
2011-05-17	36.93	37.09	36.51	36.73	49203
2011-05-18	36.93	37.75	36.93	37.54	55925
2011-05-19	37.53	39.80	37.14	37.91	109827
2011-05-20	37.65	37.75	36.93	37.13	77601
2011-05-23	36.48	36.56	35.70	35.78	73993
2011-05-24	35.82	35.92	34.90	35.24	114501
2011-05-25	35.04	35.69	34.91	35.51	68523
2011-05-26	35.47	36.05	35.11	36.01	51481
2011-05-27	36.28	36.78	36.18	36.59	56836
2011-05-31	37.11	37.58	35.77	37.58	204469
2011-06-01	37.49	37.49	35.68	35.85	116098
2011-06-02	36.05	36.07	35.00	35.56	56059
2011-06-03	34.92	35.24	34.28	34.33	94023
2011-06-06	34.35	34.39	33.84	33.92	69441
2011-06-07	34.12	34.39	33.83	33.92	42280
2011-06-08	33.76	33.92	33.26	33.46	91521
2011-06-09	33.56	34.25	33.45	33.91	92231
2011-06-10	33.66	33.88	33.15	33.31	63438
2011-06-13	33.42	33.43	32.85	32.97	63980
2011-06-14	33.42	34.69	33.34	34.60	143454
2011-06-15	34.09	34.46	33.56	33.76	87130
2011-06-16	33.86	34.81	33.78	34.47	81287
2011-06-17	34.92	35.80	34.67	34.81	219852
2011-06-20	34.66	35.88	34.66	35.67	102379
2011-06-21	35.97	36.37	35.59	36.19	93055
2011-06-22	35.95	36.63	35.95	36.13	62325
2011-06-23	35.57	36.02	35.07	35.89	88754
2011-06-24	36.01	36.10	35.04	35.17	182438
2011-06-27	35.28	36.29	35.22	35.89	131261
2011-06-28	35.92	36.70	35.87	36.65	58342
2011-06-29	36.87	37.06	36.43	36.99	80986
2011-06-30	37.10	37.61	37.10	37.34	88486
2011-07-01	37.43	38.36	37.34	38.18	91010
2011-07-05	38.18	38.40	38.01	38.16	53273
2011-07-06	38.23	38.78	38.01	38.54	71284
2011-07-07	39.00	39.15	38.55	38.76	93785
2011-07-08	38.11	38.36	37.54	37.83	133102
2011-07-11	37.24	37.68	36.81	36.93	53414
2011-07-12	36.77	37.34	36.65	36.71	95773
2011-07-13	37.00	37.28	36.51	36.68	75079
2011-07-14	36.78	36.95	35.59	35.74	83272
2011-07-15	35.86	36.35	35.39	35.76	150972
2011-07-18	35.57	35.73	34.73	34.96	59715
2011-07-19	35.30	35.83	35.17	35.70	88558
2011-07-20	35.73	35.81	35.08	35.22	126589
2011-07-21	35.52	36.21	35.47	35.87	85635
2011-07-22	35.71	35.89	35.22	35.26	81376
2011-07-25	34.70	35.31	34.66	34.77	68693
2011-07-26	34.70	34.83	34.00	34.08	90485
2011-07-27	33.85	33.85	32.77	32.89	166007
2011-07-28	32.88	34.45	32.52	34.13	162006
2011-07-29	33.43	34.83	33.32	34.12	119303
2011-08-01	34.68	34.85	32.90	33.20	115943
2011-08-02	32.85	33.55	32.01	32.03	144178
2011-08-03	32.20	32.91	31.40	32.66	127504
2011-08-04	31.97	32.37	30.68	30.68	149057
2011-08-05	31.28	31.39	29.19	30.11	183999
2011-08-08	28.77	29.88	27.04	27.04	235554
2011-08-09	28.12	30.18	26.85	30.18	322766
2011-08-10	29.48	29.50	26.77	26.78	221361
2011-08-11	27.09	28.99	26.61	28.45	189879
2011-08-12	28.52	28.62	27.46	28.44	146937
2011-08-15	28.80	29.35	28.39	29.34	114432
2011-08-16	28.68	28.89	28.04	28.52	115980
2011-08-17	28.80	29.38	28.12	28.50	92324
2011-08-18	27.26	27.36	25.94	26.26	189405
2011-08-19	25.59	27.08	25.59	25.85	117899
2011-08-22	26.66	26.84	25.51	25.80	112451
2011-08-23	26.00	27.61	25.84	27.59	148205
2011-08-24	27.50	28.57	27.38	28.50	92328
2011-08-25	28.86	29.02	27.25	27.54	121615
2011-08-26	27.30	28.37	26.77	28.34	91797
2011-08-29	28.74	30.51	28.50	30.45	105940
2011-08-30	30.16	30.68	29.49	30.45	84842
2011-08-31	30.93	31.56	30.23	30.90	212551
2011-09-01	30.97	31.61	29.41	29.72	202738
2011-09-02	28.82	29.36	27.89	28.04	163829
2011-09-06	26.99	27.99	26.93	27.91	127558
2011-09-07	28.44	29.08	28.19	29.01	173278
2011-09-08	28.71	28.94	28.10	28.32	191221
2011-09-09	28.00	28.19	27.13	27.56	230492
2011-09-12	27.05	28.07	27.04	28.07	130330
2011-09-13	28.31	29.06	28.19	28.85	120720
2011-09-14	29.22	30.80	28.64	30.18	251365
2011-09-15	30.58	30.58	29.72	30.40	93358
2011-09-16	30.85	31.73	30.73	31.09	410945
2011-09-19	30.36	30.64	29.80	30.29	190615
2011-09-20	30.38	30.93	29.42	29.66	270928
2011-09-21	29.63	29.78	27.51	27.57	108253
2011-09-22	26.47	27.30	26.00	26.36	175452
2011-09-23	26.44	27.53	26.41	27.11	98872
2011-09-26	27.45	28.20	26.55	28.15	102059
2011-09-27	29.01	30.08	28.48	29.20	125893
2011-09-28	29.30	29.35	27.27	27.32	133580
2011-09-29	28.21	28.39	27.04	28.11	97164
2011-09-30	27.58	28.38	26.87	26.96	144349
2011-10-03	26.65	27.33	24.81	24.84	159273
2011-10-04	24.50	27.48	24.50	27.34	176869
2011-10-05	27.47	28.10	26.91	27.84	103823
2011-10-06	27.69	28.77	27.44	28.69	111714
2011-10-07	28.79	28.84	27.37	27.54	102637
2011-10-10	28.24	28.76	27.75	28.74	118753
2011-10-11	28.48	29.05	28.28	28.56	123850
2011-10-12	28.82	29.20	28.67	28.84	122567
2011-10-13	28.57	29.10	28.27	28.88	63316
2011-10-14	29.33	29.37	28.81	29.27	134758
2011-10-17	28.80	29.00	27.62	27.84	115761
2011-10-18	28.04	29.52	27.80	29.15	182030
2011-10-19	29.18	29.35	28.16	28.27	81667
2011-10-20	28.31	28.52	27.31	28.22	115260
2011-10-21	28.80	30.34	28.74	30.32	172759
2011-10-24	30.54	31.96	30.36	31.93	137458
2011-10-25	31.66	31.66	30.38	30.46	89823
2011-10-26	31.09	31.54	30.05	31.33	99915
2011-10-27	33.59	35.74	32.38	34.89	291231
2011-10-28	34.82	35.53	34.52	34.64	125669
2011-10-31	33.94	34.59	33.23	33.55	189118
2011-11-01	31.66	32.77	31.56	31.79	185206
2011-11-02	32.68	33.47	32.17	33.28	110332
2011-11-03	33.92	34.79	33.31	34.48	136799
2011-11-04	34.04	34.15	33.36	34.02	68841
2011-11-07	34.02	34.28	32.89	33.98	67607
2011-11-08	34.33	35.01	33.54	34.95	94618
2011-11-09	33.47	34.35	32.68	32.69	120886
2011-11-10	33.33	33.33	32.49	32.80	58280
2011-11-11	33.21	34.62	33.21	34.52	117556
2011-11-14	34.32	34.64	33.29	33.68	86041
2011-11-15	33.27	34.51	32.72	34.12	116208
2011-11-16	33.69	34.36	33.00	33.11	104280
2011-11-17	33.00	33.16	32.20	32.58	100812
2011-11-18	32.78	33.31	32.25	33.09	90941
2011-11-21	32.32	32.84	32.32	32.50	130763
2011-11-22	32.37	32.78	32.16	32.25	84521
2011-11-23	31.82	32.21	30.95	31.11	117837
2011-11-25	30.86	31.56	30.55	30.56	57773
2011-11-28	32.05	33.14	31.63	32.41	174250
2011-11-29	32.62	33.07	32.35	32.63	108452
2011-11-30	34.91	35.26	34.26	35.22	252457
2011-12-01	35.13	35.52	34.24	34.26	101626
2011-12-02	34.90	35.18	33.99	34.05	89614
2011-12-05	34.86	35.35	34.40	34.75	95367
2011-12-06	34.82	35.25	34.37	34.86	60021
2011-12-07	34.67	34.98	33.59	34.61	70819
2011-12-08	34.18	34.18	32.52	32.61	89628
2011-12-09	33.04	34.59	32.80	34.28	114491
2011-12-12	33.66	33.67	32.76	33.52	98191
2011-12-13	33.89	34.30	32.72	32.84	120179
2011-12-14	32.49	32.67	31.86	31.93	93183
2011-12-15	32.52	32.85	31.81	32.28	122375
2011-12-16	32.59	34.01	32.58	33.17	346245
2011-12-19	33.55	34.43	32.32	32.44	96532
2011-12-20	33.36	34.61	33.31	34.21	121896
2011-12-21	33.96	34.30	33.16	34.14	53851
2011-12-22	34.28	34.49	33.92	34.01	68277
2011-12-23	34.10	34.12	33.87	34.05	50794
2011-12-27	33.81	34.17	33.77	33.99	70182
2011-12-28	33.76	34.07	33.10	33.17	67645
2011-12-29	33.21	33.88	32.88	33.50	96457
2011-12-30	33.50	33.77	33.08	33.12	97109
2012-01-03	34.41	34.53	33.61	33.74	106300
2012-01-04	33.54	33.83	33.07	33.66	63572
2012-01-05	33.28	33.95	32.78	33.80	79452
2012-01-06	33.86	33.98	33.17	33.63	66893
2012-01-09	33.76	34.05	32.86	33.48	130031
2012-01-10	34.04	34.09	33.45	33.64	101078
2012-01-11	33.42	33.88	33.42	33.75	193988
2012-01-12	33.80	33.92	33.30	33.76	292853
2012-01-13	33.21	33.70	33.00	33.32	86526
2012-01-17	33.74	33.98	33.51	33.90	351356
2012-01-18	33.93	34.13	33.70	34.06	304780
2012-01-19	34.28	34.75	34.03	34.45	143790
2012-01-20	34.45	34.61	34.32	34.50	87203
2012-01-23	34.50	34.83	34.08	34.50	66019
2012-01-24	34.25	34.96	34.16	34.74	109092
2012-01-25	34.70	34.78	34.28	34.48	113421
2012-01-26	34.91	34.98	34.15	34.45	121465
2012-01-27	34.33	34.45	33.71	33.81	125692
2012-01-30	33.40	33.58	32.82	32.88	343230
2012-01-31	33.14	34.53	32.65	34.14	691517
2012-02-01	34.39	35.14	34.32	35.00	410750
2012-02-02	34.99	35.11	34.78	34.82	180365
2012-02-03	35.28	35.91	35.22	35.42	247248
2012-02-06	35.02	35.57	35.02	35.30	80701
2012-02-07	35.30	35.47	35.19	35.29	165950
2012-02-08	35.43	35.97	35.24	35.87	123444
2012-02-09	36.00	36.11	35.53	35.85	95398
2012-02-10	35.30	35.31	34.55	34.58	102087
2012-02-13	35.06	35.31	34.82	35.10	83353
2012-02-14	34.91	35.06	34.64	34.98	95071
2012-02-15	34.65	34.90	33.24	34.68	316400
2012-02-16	34.81	37.08	34.71	36.94	253261
2012-02-17	37.34	37.59	36.64	36.69	168060
2012-02-21	36.93	37.26	36.00	37.10	195232
2012-02-22	37.04	37.29	36.85	37.15	156504
2012-02-23	37.24	37.95	36.73	37.92	183194
2012-02-24	37.89	38.12	37.48	37.68	123817
2012-02-27	37.31	37.92	36.45	37.62	112475
2012-02-28	37.60	37.86	37.14	37.61	141665
2012-02-29	37.72	38.13	36.86	36.86	86233
2012-03-01	37.12	38.09	36.89	37.52	153124
2012-03-02	37.51	37.91	36.29	36.60	161808
2012-03-05	36.42	37.14	36.06	37.07	67944
2012-03-06	36.44	37.00	36.29	36.61	110360
2012-03-07	36.82	37.24	36.57	36.71	107414
2012-03-08	37.14	37.84	36.66	37.65	70494
2012-03-09	37.64	38.81	37.63	38.10	94683
2012-03-12	38.14	38.35	37.68	38.05	96351
2012-03-13	38.25	39.24	38.10	39.23	130943
2012-03-14	39.46	39.73	38.99	39.15	104193
2012-03-15	39.21	40.28	38.89	40.27	80595
2012-03-16	40.38	40.72	39.97	40.66	211494
2012-03-19	40.50	41.59	40.38	41.14	119355
2012-03-20	40.89	41.15	40.17	40.38	99544
2012-03-21	40.40	41.06	40.19	40.71	94152
2012-03-22	40.18	40.60	39.92	40.51	89865
2012-03-23	40.42	40.95	39.86	40.84	84088
2012-03-26	41.39	42.22	41.39	42.06	124535
2012-03-27	42.06	42.47	41.89	42.04	68010
2012-03-28	42.00	42.15	41.42	42.13	98397
2012-03-29	41.75	42.11	41.44	41.91	93322
2012-03-30	42.30	42.30	41.05	41.08	120685
2012-04-02	40.95	41.87	40.38	41.40	133179
2012-04-03	41.13	41.49	40.75	41.27	105667
2012-04-04	40.69	40.73	39.88	40.48	104529
2012-04-05	40.27	40.52	40.11	40.33	63538
2012-04-09	39.53	40.27	39.42	40.21	140180
2012-04-10	40.16	40.17	39.29	39.44	184737
2012-04-11	39.91	40.22	39.65	40.22	98074
2012-04-12	40.25	41.53	40.25	41.33	136190
2012-04-13	41.05	41.07	39.93	39.99	131916
2012-04-16	40.25	41.09	39.91	40.52	117975
2012-04-17	40.91	42.17	40.80	41.70	141180
2012-04-18	41.27	41.46	40.47	40.94	92156
2012-04-19	40.94	41.09	39.85	40.30	100337
2012-04-20	40.80	41.93	40.66	41.12	106409
2012-04-23	40.20	40.48	39.56	40.23	122305
2012-04-24	40.15	41.12	39.98	41.12	91300
2012-04-25	42.97	44.34	41.69	42.12	357323
2012-04-26	42.12	42.97	42.12	42.78	336133
2012-04-27	43.11	43.39	42.56	43.13	211540
2012-04-30	43.00	43.06	42.42	42.46	172559
2012-05-01	42.40	43.64	42.00	42.33	114498
2012-05-02	41.91	42.64	41.85	42.53	127028
2012-05-03	42.46	42.48	41.64	41.87	92586
2012-05-04	41.49	41.60	40.53	40.78	119109
2012-05-07	40.67	41.75	40.54	41.61	161974
2012-05-08	41.19	42.36	41.19	42.28	118696
2012-05-09	41.65	43.74	41.57	43.40	229547
2012-05-10	43.85	44.10	42.57	42.97	102775
2012-05-11	42.40	43.14	42.35	42.54	80295
2012-05-14	41.98	42.71	41.74	42.27	119086
2012-05-15	42.30	42.91	42.17	42.29	77364
2012-05-16	42.60	42.99	42.40	42.97	268011
2012-05-17	42.83	42.91	41.84	41.86	298978
2012-05-18	41.78	42.09	41.12	41.28	122731
2012-05-21	41.52	42.18	40.76	42.16	140672
2012-05-22	42.09	42.25	41.53	41.94	160875
2012-05-23	41.28	42.19	41.15	42.15	135604
2012-05-24	42.10	42.18	41.03	42.16	186885
2012-05-25	42.24	42.24	41.57	41.88	74269
2012-05-29	42.33	42.38	41.62	41.93	124827
2012-05-30	41.40	41.65	40.98	41.22	185919
2012-05-31	41.33	41.33	40.66	41.08	347649
2012-06-01	39.97	40.33	39.42	39.98	215394
2012-06-04	40.24	40.24	39.44	39.80	110090
2012-06-05	39.47	39.87	39.11	39.47	124241
2012-06-06	39.90	40.62	39.78	40.54	124596
2012-06-07	41.20	41.55	40.53	40.53	107717
2012-06-08	40.49	41.12	40.39	41.00	118319
2012-06-11	41.43	41.59	40.06	40.11	113241
2012-06-12	40.39	40.39	39.85	40.23	119474
2012-06-13	40.07	40.50	39.09	39.31	181515
2012-06-14	39.31	39.68	38.90	39.30	135762
2012-06-15	39.38	40.68	39.12	40.17	210628
2012-06-18	39.77	40.42	39.46	40.06	147885
2012-06-19	40.27	40.81	39.66	40.08	208522
2012-06-20	40.03	40.15	39.61	39.75	136381
2012-06-21	39.67	39.86	38.60	38.66	123648
2012-06-22	38.86	38.86	38.20	38.48	203733
2012-06-25	37.82	37.96	37.38	37.71	117180
2012-06-26	37.74	38.02	37.47	37.83	86799
2012-06-27	37.89	38.21	37.52	38.09	138719
2012-06-28	37.69	38.34	37.47	38.34	113832
2012-06-29	39.29	40.43	39.21	40.24	171338
2012-07-02	40.32	40.61	40.05	40.10	157207
2012-07-03	40.02	40.50	39.83	40.49	58151
2012-07-05	40.33	40.81	40.17	40.70	64857
2012-07-06	40.20	40.25	39.72	39.88	54056
2012-07-09	39.73	40.10	39.34	39.91	68569
2012-07-10	40.33	40.62	39.22	39.37	80749
2012-07-11	39.51	39.57	38.76	39.42	91324
2012-07-12	39.18	39.79	38.70	39.53	89544
2012-07-13	39.66	40.79	39.66	40.66	77524
2012-07-16	40.57	40.61	39.20	39.34	104764
2012-07-17	39.54	39.69	38.53	39.59	62301
2012-07-18	39.36	39.96	37.51	37.97	233952
2012-07-19	38.04	38.07	37.41	37.77	130361
2012-07-20	37.38	37.40	36.66	36.88	114758
2012-07-23	36.12	36.40	35.35	35.91	180786
2012-07-24	35.97	35.97	34.38	34.45	266623
2012-07-25	34.78	37.91	34.78	35.46	246571
2012-07-26	35.61	35.91	34.57	34.63	189305
2012-07-27	34.86	35.64	34.76	35.39	204800
2012-07-30	35.47	35.66	34.70	34.92	194054
2012-07-31	34.89	34.96	34.21	34.32	149723
2012-08-01	34.58	34.76	33.46	33.47	161715
2012-08-02	33.15	33.67	32.93	33.47	226028
2012-08-03	34.10	35.49	34.10	34.95	140719
2012-08-06	34.97	35.20	34.60	34.86	193745
2012-08-07	35.18	35.66	35.18	35.41	124651
2012-08-08	35.27	35.81	35.10	35.65	180912
2012-08-09	35.67	35.80	35.22	35.63	124573
2012-08-10	35.28	35.28	34.83	35.18	99302
2012-08-13	35.11	35.14	34.02	34.65	111728
2012-08-14	34.95	34.97	34.25	34.46	92878
2012-08-15	34.46	34.71	34.27	34.63	143652
2012-08-16	34.59	35.82	34.26	35.67	190637
2012-08-17	35.58	36.65	35.46	36.64	165379
2012-08-20	36.66	36.90	36.20	36.66	75587
2012-08-21	36.97	37.34	36.49	36.69	57874
2012-08-22	36.73	36.90	36.00	36.40	101546
2012-08-23	36.43	36.43	35.54	35.61	69754
2012-08-24	35.49	35.95	35.05	35.32	76188
2012-08-27	35.56	35.97	35.25	35.75	65715
2012-08-28	35.84	36.15	35.36	35.52	70061
2012-08-29	35.65	35.89	35.30	35.73	53010
2012-08-30	35.50	35.60	34.97	34.98	38813
2012-08-31	35.38	35.38	34.75	34.87	44017
2012-09-04	34.81	34.81	33.78	34.42	185765
2012-09-05	34.30	34.65	34.13	34.49	133190
2012-09-06	34.84	35.59	34.71	35.20	159273
2012-09-07	35.46	35.76	35.18	35.43	87084
2012-09-10	35.49	36.09	35.29	36.03	116032
2012-09-11	36.05	36.60	36.01	36.42	90024
2012-09-12	36.50	36.64	36.11	36.64	81641
2012-09-13	36.68	37.67	36.33	37.40	105965
2012-09-14	37.60	38.39	37.39	38.23	166928
2012-09-17	38.13	38.13	36.83	37.02	121413
2012-09-18	36.99	37.49	36.86	37.32	95982
2012-09-19	37.43	38.12	37.30	37.83	168186
2012-09-20	37.62	37.68	37.01	37.26	49573
2012-09-21	37.78	37.94	37.17	37.35	179419
2012-09-24	37.17	38.00	37.17	37.58	54260
2012-09-25	37.77	38.08	36.67	36.68	142819
2012-09-26	36.83	37.13	36.65	37.10	124859
2012-09-27	37.23	37.73	36.90	37.65	81987
2012-09-28	37.38	37.68	37.04	37.27	101680
2012-10-01	37.39	38.00	37.23	37.72	147806
2012-10-02	37.87	37.97	37.40	37.69	55097
2012-10-03	37.78	37.90	37.37	37.59	55617
2012-10-04	37.85	37.86	37.27	37.71	75214
2012-10-05	37.90	38.31	37.45	37.55	94953
2012-10-08	37.35	37.86	37.20	37.61	36970
2012-10-09	37.66	37.66	36.80	36.89	86483
2012-10-10	36.99	37.00	36.66	36.91	117965
2012-10-11	37.00	37.00	36.62	36.98	104540
2012-10-12	37.00	37.16	36.79	36.84	102902
2012-10-15	36.96	37.05	36.67	36.99	41061
2012-10-16	37.19	37.40	36.88	37.05	117405
2012-10-17	37.22	37.52	36.92	37.41	120924
2012-10-18	37.42	37.52	36.94	37.39	56506
2012-10-19	37.17	37.26	36.40	37.07	131824
2012-10-22	37.06	37.35	36.36	36.66	71653
2012-10-23	36.23	36.80	35.95	36.70	99577
2012-10-24	36.00	36.98	35.37	36.98	259300
2012-10-25	37.38	38.49	37.33	38.27	108306
2012-10-26	38.16	38.41	37.85	38.12	101784
2012-10-31	38.08	38.62	37.78	38.60	112271
2012-11-01	38.54	40.06	38.14	40.05	207531
2012-11-02	40.09	40.24	39.26	39.28	150653
2012-11-05	39.18	39.35	38.80	38.99	64593
2012-11-06	38.98	39.71	38.87	39.44	134854
2012-11-07	38.95	38.95	37.56	37.64	120517
2012-11-08	37.65	37.70	36.88	36.88	102774
2012-11-09	36.34	37.19	36.26	36.76	74342
2012-11-12	36.92	37.41	36.54	37.22	96880
2012-11-13	36.98	37.23	36.58	36.59	71722
2012-11-14	36.64	36.64	35.87	36.11	134762
2012-11-15	36.05	36.31	35.80	36.15	102060
2012-11-16	36.00	36.33	35.73	36.16	106564
2012-11-19	36.66	37.08	36.41	37.08	89482
2012-11-20	37.00	37.18	36.69	37.18	74328
2012-11-21	37.26	37.36	36.82	37.33	31287
2012-11-23	37.45	37.66	37.13	37.52	41760
2012-11-26	37.36	37.54	37.19	37.43	43472
2012-11-27	37.43	38.05	37.43	37.72	60835
2012-11-28	37.56	37.96	36.94	37.87	81456
2012-11-29	38.25	38.58	37.81	38.54	59398
2012-11-30	38.62	38.75	38.22	38.68	117526
2012-12-03	38.91	39.13	37.98	38.38	49575
2012-12-04	38.46	39.12	38.14	38.74	90332
2012-12-05	38.91	39.13	38.48	38.83	51622
2012-12-06	38.84	38.94	38.51	38.66	43553
2012-12-07	38.95	39.06	38.32	38.84	50756
2012-12-10	38.89	39.46	38.60	39.37	93531
2012-12-11	39.57	40.09	39.57	39.93	92008
2012-12-12	39.71	39.93	39.55	39.67	65838
2012-12-13	39.64	39.68	39.08	39.39	56998
2012-12-14	39.00	39.54	38.65	38.86	173715
2012-12-17	39.07	39.80	38.96	39.80	72780
2012-12-18	39.95	41.11	39.61	41.02	120404
2012-12-19	42.31	42.60	41.64	41.85	236225
2012-12-20	42.00	42.26	41.62	42.22	112483
2012-12-21	42.19	42.46	41.13	41.51	363410
2012-12-24	41.62	42.44	41.50	42.07	60388
2012-12-26	42.21	42.35	41.50	41.74	97553
2012-12-27	41.72	42.11	41.34	41.97	69999
2012-12-28	41.74	42.14	41.54	41.55	50256
2012-12-31	41.58	42.87	41.44	42.71	109363
2013-01-02	43.81	44.21	43.21	43.51	187548
2013-01-03	43.50	43.64	43.04	43.48	79016
2013-01-04	43.74	43.80	43.45	43.57	60518
2013-01-07	43.26	43.55	43.21	43.30	56989
2013-01-08	43.32	44.01	43.22	43.97	70765
2013-01-09	44.06	44.25	43.68	44.01	60212
2013-01-10	44.11	44.35	43.61	44.26	42836
2013-01-11	44.30	44.48	44.00	44.40	57720
2013-01-14	44.37	44.37	43.96	44.10	52739
2013-01-15	43.90	44.53	43.50	44.46	76166
2013-01-16	44.27	44.32	44.07	44.19	45441
2013-01-17	44.45	44.73	44.32	44.50	51711
2013-01-18	44.42	44.67	44.19	44.45	87756
2013-01-22	44.45	45.11	44.41	45.06	87936
2013-01-23	45.11	45.23	44.37	44.40	91964
2013-01-24	43.53	45.23	43.53	45.13	163351
2013-01-25	45.31	45.66	45.07	45.55	74093
2013-01-28	45.67	46.09	45.17	45.63	138339
2013-01-29	45.65	46.18	45.39	45.75	96251
2013-01-30	45.75	46.37	45.45	45.70	136084
2013-01-31	45.62	46.63	45.56	46.22	201734
2013-02-01	46.50	46.50	45.97	46.19	144222
2013-02-04	46.05	46.18	45.40	45.48	74002
2013-02-05	45.74	46.50	45.60	46.01	105972
2013-02-06	45.88	46.22	45.73	46.02	60168
2013-02-07	45.95	46.05	45.39	45.84	129073
2013-02-08	45.91	46.44	45.62	45.73	74266
2013-02-11	45.69	46.05	45.25	45.50	153931
2013-02-12	45.57	46.08	45.36	45.50	249343
2013-02-13	45.49	46.85	45.44	46.50	473308
2013-02-14	46.27	50.60	46.10	50.36	263437
2013-02-15	50.57	51.07	49.45	49.72	482306
2013-02-19	49.87	50.50	49.75	50.09	198988
2013-02-20	49.97	50.05	48.93	48.95	134740
2013-02-21	48.82	49.32	48.16	48.48	158814
2013-02-22	48.84	49.09	48.81	48.93	121607
2013-02-25	49.13	49.71	47.26	47.27	122064
2013-02-26	47.55	47.68	46.92	47.18	137257
2013-02-27	47.16	47.42	47.08	47.10	298551
2013-02-28	47.18	47.32	46.83	46.85	257121
2013-03-01	46.51	46.99	46.00	46.80	280139
2013-03-04	46.69	47.63	46.69	47.57	191188
2013-03-05	47.81	48.26	47.56	47.99	133403
2013-03-06	48.09	48.18	47.75	48.00	81862
2013-03-07	47.93	48.27	47.72	48.23	69927
2013-03-08	48.60	49.04	48.48	49.03	99851
2013-03-11	48.94	49.15	48.44	48.69	83854
2013-03-12	48.66	49.23	48.55	49.20	78816
2013-03-13	49.38	49.94	49.17	49.82	75351
2013-03-14	49.98	50.34	49.67	50.23	144958
2013-03-15	50.00	50.00	49.06	49.06	327612
2013-03-18	48.64	49.27	48.57	48.88	66357
2013-03-19	49.11	49.36	48.19	48.66	80357
2013-03-20	48.85	49.56	48.85	49.48	69613
2013-03-21	49.10	49.37	48.72	49.13	65099
2013-03-22	49.27	49.43	48.84	49.08	78523
2013-03-25	49.31	49.63	48.66	49.20	70207
2013-03-26	49.40	49.62	49.09	49.39	90935
2013-03-27	49.07	49.45	49.05	49.40	89569
2013-03-28	49.60	49.86	49.45	49.62	90826
2013-04-01	49.61	49.99	49.27	49.66	143179
2013-04-02	50.00	50.35	49.63	50.02	267454
2013-04-03	50.20	50.20	49.21	49.39	166436
2013-04-04	49.29	49.82	49.29	49.62	87719
2013-04-05	48.83	49.32	48.81	48.96	107388
2013-04-08	49.22	49.22	48.33	48.55	144139
2013-04-09	48.67	48.67	47.93	48.22	148909
2013-04-10	48.40	49.98	48.32	49.90	84449
2013-04-11	49.91	49.99	49.50	49.62	53153
2013-04-12	49.35	49.80	48.96	49.75	109795
2013-04-15	49.27	49.74	47.26	47.80	296139
2013-04-16	48.22	50.01	48.13	49.93	231594
2013-04-17	49.51	49.51	48.52	49.03	190368
2013-04-18	49.02	49.13	48.51	48.64	110477
2013-04-19	48.71	49.63	48.25	49.21	101913
2013-04-22	49.34	49.60	48.32	49.44	65494
2013-04-23	49.90	49.98	49.10	49.96	106342
2013-04-24	47.00	47.56	46.19	47.50	414263
2013-04-25	47.51	47.88	47.25	47.41	192639
2013-04-26	47.12	47.75	46.94	47.68	262686
2013-04-29	47.77	47.88	47.20	47.62	166766
2013-04-30	47.48	48.00	47.39	48.00	160341
2013-05-01	47.95	47.97	47.02	47.22	386790
2013-05-02	47.50	47.61	47.03	47.41	117335
2013-05-03	48.09	49.39	48.09	48.96	97090
2013-05-06	48.93	49.17	48.61	48.93	42065
2013-05-07	48.99	50.16	48.95	50.01	99478
2013-05-08	49.82	50.62	49.82	50.25	105627
2013-05-09	50.02	50.14	49.41	49.50	71457
2013-05-10	49.50	50.15	49.30	49.92	42643
2013-05-13	49.69	49.72	49.10	49.18	82844
2013-05-14	49.15	49.97	49.15	49.94	97420
2013-05-15	49.77	50.44	49.66	50.27	76214
2013-05-16	49.92	50.34	49.12	49.53	90906
2013-05-17	49.92	50.57	49.71	50.50	109718
2013-05-20	50.39	50.62	49.91	50.02	134458
2013-05-21	49.93	50.12	49.78	49.88	105157
2013-05-22	49.83	50.53	48.38	48.53	172515
2013-05-23	48.07	49.36	47.50	48.95	117449
2013-05-24	48.78	49.20	48.46	49.04	61886
2013-05-28	49.70	50.49	49.39	50.35	95218
2013-05-29	49.94	50.24	49.22	50.03	96761
2013-05-30	50.06	51.00	49.82	50.95	86215
2013-05-31	50.81	51.12	49.90	49.92	168513
2013-06-03	50.19	50.19	47.36	47.56	361627
2013-06-04	47.55	47.88	46.16	46.51	134678
2013-06-05	46.34	46.34	45.35	45.54	80294
2013-06-06	45.66	46.00	45.25	45.99	69661
2013-06-07	46.38	46.83	45.83	46.18	84794
2013-06-10	46.42	46.75	45.64	46.23	92615
2013-06-11	45.64	46.61	45.43	46.13	79338
2013-06-12	46.61	46.61	44.99	45.20	149712
2013-06-13	45.21	46.59	45.14	46.48	88770
2013-06-14	46.23	46.59	45.69	45.79	47380
2013-06-17	46.01	46.16	45.55	45.87	50413
2013-06-18	45.99	46.96	45.80	46.65	68170
2013-06-19	46.50	46.69	45.75	45.77	47892
2013-06-20	44.93	45.19	43.97	44.17	120033
2013-06-21	44.48	45.08	44.22	45.00	317431
2013-06-24	44.77	45.62	44.16	44.96	136933
2013-06-25	45.37	45.92	45.20	45.73	118236
2013-06-26	46.08	46.08	45.52	45.75	79363
2013-06-27	46.10	47.00	46.05	46.74	83303
2013-06-28	46.50	47.00	46.29	46.55	119725
2013-07-01	46.81	48.22	46.60	48.15	128117
2013-07-02	48.24	48.24	46.93	47.38	62044
2013-07-03	47.00	47.61	46.88	47.53	61230
2013-07-05	48.14	48.43	47.67	48.33	95737
2013-07-08	48.33	48.87	48.32	48.57	168731
2013-07-09	48.75	49.02	48.66	48.86	116130
2013-07-10	48.86	49.26	48.81	49.10	89769
2013-07-11	49.66	49.91	49.24	49.84	77829
2013-07-12	49.75	50.53	49.26	50.41	49390
2013-07-15	50.38	50.72	50.33	50.67	66644
2013-07-16	50.58	50.70	50.22	50.44	63293
2013-07-17	50.58	51.00	50.36	50.76	42479
2013-07-18	50.82	51.73	50.77	51.51	66318
2013-07-19	51.47	52.07	51.13	51.61	85923
2013-07-22	51.60	51.61	50.94	51.26	52408
2013-07-23	51.38	51.74	50.96	51.61	84085
2013-07-24	52.80	53.58	52.65	53.07	217827
2013-07-25	52.86	54.78	52.86	54.73	111039
2013-07-26	53.83	54.05	53.20	53.79	125673
2013-07-29	53.57	53.78	52.23	52.42	95723
2013-07-30	52.58	52.99	52.23	52.82	95462
2013-07-31	52.87	53.50	52.67	53.13	104879
2013-08-01	53.81	55.38	53.81	54.51	168698
2013-08-02	54.16	54.49	53.54	54.38	60332
2013-08-05	54.18	54.36	53.66	54.03	54561
2013-08-06	53.83	53.83	53.18	53.41	46887
2013-08-07	53.20	53.60	52.57	53.27	33411
2013-08-08	53.75	54.12	53.34	53.77	40786
2013-08-09	53.55	53.74	53.17	53.31	53479
2013-08-12	52.97	53.71	52.95	53.58	53172
2013-08-13	53.53	53.65	52.99	53.50	51916
2013-08-14	53.35	53.56	53.00	53.10	47649
2013-08-15	52.20	52.41	50.71	51.33	107621
2013-08-16	51.05	51.32	50.88	51.05	73979
2013-08-19	50.99	51.60	50.84	51.07	64853
2013-08-20	50.98	51.45	50.84	51.30	66577
2013-08-21	50.99	51.22	50.38	50.52	86307
2013-08-22	50.59	51.53	50.59	51.43	43831
2013-08-23	51.46	51.87	51.28	51.70	95180
2013-08-26	51.68	51.70	50.72	50.99	66968
2013-08-27	50.53	50.53	49.17	49.79	110254
2013-08-28	49.79	49.93	49.27	49.38	58783
2013-08-29	49.38	50.56	49.28	50.16	104469
2013-08-30	50.08	50.09	47.96	48.13	105438
2013-09-03	48.93	49.25	47.05	47.98	231747
2013-09-04	47.95	49.11	47.95	48.75	65323
2013-09-05	48.75	49.40	48.71	49.06	90950
2013-09-06	49.29	49.90	48.27	48.90	62490
2013-09-09	49.15	49.73	49.00	49.45	74649
2013-09-10	49.72	50.25	49.44	50.14	92033
2013-09-11	50.07	50.43	49.96	50.21	58192
2013-09-12	50.15	50.42	49.89	50.17	201612
2013-09-13	50.44	50.49	50.07	50.30	50145
2013-09-16	50.87	50.98	50.37	50.57	59952
2013-09-17	50.48	51.11	50.48	51.07	103229
2013-09-18	51.20	51.72	50.51	51.25	77979
2013-09-19	51.27	51.31	50.91	51.00	74163
2013-09-20	51.22	51.75	50.36	51.34	275719
2013-09-23	51.34	51.67	51.07	51.29	69743
2013-09-24	51.29	52.32	50.68	51.94	205157
2013-09-25	52.07	52.13	51.36	51.52	54224
2013-09-26	51.51	51.64	50.99	51.60	35155
2013-09-27	51.12	51.73	51.12	51.33	34405
2013-09-30	50.84	51.75	50.67	51.61	92317
2013-10-01	51.50	52.54	51.50	52.22	191191
2013-10-02	51.74	52.32	51.38	51.92	67622
2013-10-03	51.65	51.65	50.36	50.65	113463
2013-10-04	50.53	51.00	50.32	50.49	87897
2013-10-07	49.89	50.30	49.47	49.88	104792
2013-10-08	49.78	50.02	49.25	49.57	67061
2013-10-09	49.77	50.31	49.21	49.91	80311
2013-10-10	50.67	51.34	50.60	51.32	75697
2013-10-11	51.15	52.50	51.10	52.24	112259
2013-10-14	51.95	53.00	51.81	52.90	76055
2013-10-15	52.88	52.94	51.88	52.08	64637
2013-10-16	52.38	52.63	51.92	52.48	54342
2013-10-17	52.33	53.12	52.18	52.97	90950
2013-10-18	53.47	53.94	52.98	53.79	141156
2013-10-21	53.72	54.44	53.40	54.31	94847
2013-10-22	54.43	54.84	53.18	53.48	122265
2013-10-23	52.43	52.43	49.99	50.63	207329
2013-10-24	50.62	50.82	48.86	48.94	272796
2013-10-25	48.88	48.92	47.05	47.99	226170
2013-10-28	48.07	48.22	47.14	48.16	284545
2013-10-29	48.17	49.11	47.65	48.19	132088
2013-10-30	48.11	48.65	47.78	47.78	144266
2013-10-31	47.86	48.95	47.63	48.16	202290
2013-11-01	48.07	48.94	47.80	48.65	162608
2013-11-04	48.79	49.72	48.69	49.52	123394
2013-11-05	49.28	49.94	49.04	49.75	142364
2013-11-06	49.97	49.99	49.49	49.75	110826
2013-11-07	49.86	50.08	48.41	48.46	102945
2013-11-08	48.12	49.04	48.12	48.75	62432
2013-11-11	48.74	48.76	47.73	48.13	163267
2013-11-12	48.00	49.29	47.90	48.98	135492
2013-11-13	48.57	49.12	48.42	49.02	45195
2013-11-14	49.08	49.41	48.67	48.96	24869
2013-11-15	48.94	48.98	48.38	48.47	122727
2013-11-18	48.58	48.84	48.15	48.45	54981
2013-11-19	48.35	48.95	47.93	48.22	42157
2013-11-20	48.32	48.38	47.64	47.89	48224
2013-11-21	48.15	49.40	47.89	49.39	82121
2013-11-22	49.28	49.72	48.43	49.40	77207
2013-11-25	49.61	49.61	49.21	49.40	111130
2013-11-26	49.34	50.37	49.33	50.03	74608
2013-11-27	49.96	50.14	49.70	50.12	101637
2013-11-29	50.48	51.18	49.76	49.82	32617
2013-12-02	49.81	50.16	48.81	48.94	67755
2013-12-03	48.71	49.61	48.69	49.47	98152
2013-12-04	49.13	50.11	49.04	49.34	57099
2013-12-05	49.18	49.72	48.88	49.50	78751
2013-12-06	50.00	51.06	49.67	50.16	148404
2013-12-09	50.17	50.17	49.25	49.49	58429
2013-12-10	49.28	49.47	48.18	48.27	72996
2013-12-11	48.25	48.25	46.54	46.79	103980
2013-12-12	46.76	47.37	46.56	47.10	96403
2013-12-13	47.33	47.96	46.87	47.43	100247
2013-12-16	47.57	48.66	46.89	48.52	88511
2013-12-17	48.40	48.67	47.95	48.58	45144
2013-12-18	48.72	49.96	48.05	49.94	107456
2013-12-19	49.73	49.95	48.60	48.65	78324
2013-12-20	48.75	50.45	48.46	50.16	230506
2013-12-23	50.24	50.69	49.55	50.62	117196
2013-12-24	50.70	51.20	50.52	51.09	84777
2013-12-26	51.42	52.03	50.77	51.26	88477
2013-12-27	51.50	51.97	50.99	51.16	80806
2013-12-30	50.97	51.27	50.61	50.79	99011
2013-12-31	50.98	51.66	50.54	51.21	129152
2014-01-02	51.14	51.56	50.16	50.62	77154
2014-01-03	50.63	51.51	50.52	51.30	102458
2014-01-06	51.76	52.39	50.70	50.79	135003
2014-01-07	51.09	51.30	50.27	50.95	176502
2014-01-08	50.80	51.24	50.33	51.02	107878
2014-01-09	51.29	51.66	50.58	51.18	132871
2014-01-10	51.20	51.54	50.83	51.49	133531
2014-01-13	51.24	51.70	50.90	51.21	125386
2014-01-14	51.39	52.38	51.16	51.84	142779
2014-01-15	51.81	52.69	51.76	52.56	99561
2014-01-16	52.31	53.07	52.31	53.06	76892
2014-01-17	53.10	53.74	53.09	53.59	135324
2014-01-21	54.18	54.34	53.75	54.08	122413
2014-01-22	54.00	54.55	53.95	54.46	107726
2014-01-23	54.26	54.46	53.59	53.84	132067
2014-01-24	53.37	53.76	51.88	52.21	160580
2014-01-27	52.41	52.69	51.20	52.06	132775
2014-01-28	52.24	52.57	51.90	52.20	184995
2014-01-29	51.68	52.30	50.64	50.81	153172
2014-01-30	51.38	52.33	50.82	52.12	110836
2014-01-31	51.03	51.55	50.29	50.38	170784
2014-02-03	50.15	50.63	46.80	47.31	268595
2014-02-04	47.65	47.96	46.98	47.59	205372
2014-02-05	47.24	47.62	46.50	47.34	112993
2014-02-06	47.55	47.84	46.97	47.80	104844
2014-02-07	47.92	48.31	47.72	48.12	94273
2014-02-10	48.00	48.05	47.21	48.02	86828
2014-02-11	47.92	49.47	47.92	49.25	182984
2014-02-12	49.40	52.94	49.40	52.60	235357
2014-02-13	52.19	53.58	52.08	53.54	187579
2014-02-14	53.43	53.43	52.10	52.92	96397
2014-02-18	52.97	53.72	52.69	53.42	154258
2014-02-19	52.94	53.38	51.73	51.77	160437
2014-02-20	51.77	52.26	51.26	51.96	131598
2014-02-21	51.97	52.56	51.54	51.70	185230
2014-02-24	51.71	52.33	51.39	51.50	142300
2014-02-25	51.45	52.20	50.84	51.28	154855
2014-02-26	51.48	52.15	51.18	51.69	150133
2014-02-27	51.46	52.11	51.10	51.99	104245
2014-02-28	52.01	52.37	51.15	51.45	170854
2014-03-03	50.99	51.93	50.20	51.67	166544
2014-03-04	52.56	53.53	52.30	52.69	214581
2014-03-05	52.61	52.61	51.97	52.42	86307
2014-03-06	52.59	53.17	52.19	53.15	237610
2014-03-07	53.48	53.88	53.07	53.84	109256
2014-03-10	53.83	54.30	53.63	54.14	80534
2014-03-11	54.10	54.32	52.82	53.21	203088
2014-03-12	52.87	53.57	52.87	53.22	93951
2014-03-13	53.31	53.31	52.75	53.04	89006
2014-03-14	52.74	53.39	52.67	53.14	76302
2014-03-17	53.32	53.90	53.32	53.61	95427
2014-03-18	53.65	54.44	53.45	54.38	102771
2014-03-19	54.28	54.93	54.25	54.89	232332
2014-03-20	54.76	55.73	54.56	55.64	217284
2014-03-21	56.01	57.13	55.64	56.60	411342
2014-03-24	56.87	56.98	56.11	56.70	258169
2014-03-25	57.10	57.38	56.53	57.26	174576
2014-03-26	57.73	57.94	55.81	55.89	115334
2014-03-27	55.98	55.98	55.57	55.88	137415
2014-03-28	55.84	56.77	55.37	56.01	97708
2014-03-31	56.28	57.36	55.76	57.00	129998
2014-04-01	57.07	58.35	56.77	58.26	148584
2014-04-02	58.32	58.32	58.04	58.23	105001
2014-04-03	58.31	58.53	58.01	58.45	127159
2014-04-04	58.90	58.90	56.36	56.56	115043
2014-04-07	56.39	56.39	55.24	55.61	86062
2014-04-08	55.60	55.72	55.40	55.51	188238
2014-04-09	55.52	56.30	55.33	56.00	118356
2014-04-10	55.98	56.10	55.28	55.50	174925
2014-04-11	54.89	55.71	54.79	55.15	117283
2014-04-14	55.92	56.11	55.31	55.60	135325
2014-04-15	55.85	56.17	54.61	56.03	122827
2014-04-16	56.50	56.97	55.79	56.33	66666
2014-04-17	56.27	57.08	55.78	56.50	82352
2014-04-21	56.50	56.55	55.49	55.68	76266
2014-04-22	55.78	56.76	55.62	56.30	112585
2014-04-23	53.68	55.54	52.01	55.27	367770
2014-04-24	55.52	55.52	54.04	54.26	155996
2014-04-25	54.06	55.13	54.06	54.79	186314
2014-04-28	54.86	55.31	54.05	55.09	255694
2014-04-29	55.21	55.34	52.94	52.98	96779
2014-04-30	52.84	53.00	52.00	52.75	129909
2014-05-01	52.84	52.95	51.52	52.05	123843
2014-05-02	52.19	52.79	51.39	51.65	96247
2014-05-05	51.27	52.16	51.10	51.79	86072
2014-05-06	51.53	51.86	50.39	50.63	115982
2014-05-07	50.71	51.03	49.85	50.98	86487
2014-05-08	51.04	52.48	50.98	51.21	91041
2014-05-09	51.21	52.59	50.63	52.57	149015
2014-05-12	52.89	54.60	52.89	54.04	157403
2014-05-13	54.00	54.33	53.76	54.03	159913
2014-05-14	54.00	54.41	52.84	52.88	176686
2014-05-15	52.52	52.52	51.03	51.66	98239
2014-05-16	51.24	51.96	50.61	51.86	93493
2014-05-19	51.81	52.49	51.72	52.44	73687
2014-05-20	52.23	52.45	49.98	50.59	136232
2014-05-21	50.85	51.56	49.90	50.82	74585
2014-05-22	50.96	51.40	50.80	51.29	51834
2014-05-23	51.44	53.26	51.01	53.24	108579
2014-05-27	53.58	54.51	53.27	54.28	91364
2014-05-28	54.13	54.56	53.70	54.31	78215
2014-05-29	54.31	54.68	53.84	54.48	76196
2014-05-30	54.62	54.94	54.16	54.66	85249
2014-06-02	54.11	54.68	53.34	53.67	117151
2014-06-03	53.57	54.04	52.96	53.55	81653
2014-06-04	53.30	54.35	53.21	54.17	70005
2014-06-05	54.34	55.74	53.90	55.57	90367
2014-06-06	55.93	56.95	55.77	56.33	76313
2014-06-09	56.17	57.48	56.17	57.34	85791
2014-06-10	57.05	57.26	56.26	56.79	99361
2014-06-11	56.48	56.74	56.22	56.60	51524
2014-06-12	56.43	56.57	55.01	55.40	130638
2014-06-13	55.36	55.73	54.60	55.12	148439
2014-06-16	54.93	55.69	54.60	55.16	281774
2014-06-17	55.16	57.39	54.88	56.72	217653
2014-06-18	56.58	57.24	56.27	56.45	121593
2014-06-19	56.64	57.11	56.18	56.39	78274
2014-06-20	56.42	57.23	56.25	57.09	198486
2014-06-23	57.30	57.30	56.71	56.87	64074
2014-06-24	56.78	58.28	56.68	57.80	156495
2014-06-25	57.48	58.61	57.40	58.58	128851
2014-06-26	58.57	58.83	57.18	57.78	87589
2014-06-27	57.35	58.19	57.35	57.61	157745
2014-06-30	57.48	57.72	56.93	57.48	112484
2014-07-01	57.76	60.03	57.76	59.66	204031
2014-07-02	59.84	60.25	59.51	60.20	139604
2014-07-03	60.49	61.08	60.39	61.02	46223
2014-07-07	61.02	61.02	60.17	60.75	91361
2014-07-08	60.53	61.05	60.00	60.75	221655
2014-07-09	61.07	61.07	60.22	60.41	96840
2014-07-10	59.41	60.91	59.41	60.22	103439
2014-07-11	60.05	60.05	58.90	58.94	94677
2014-07-14	59.44	59.59	59.11	59.30	53834
2014-07-15	59.25	59.59	58.05	58.53	66594
2014-07-16	59.00	59.83	57.66	58.34	123074
2014-07-17	57.99	58.40	56.75	57.08	103239
2014-07-18	56.98	58.16	56.98	57.98	132861
2014-07-21	57.63	57.83	56.81	57.56	50993
2014-07-22	57.93	58.75	57.67	58.15	75353
2014-07-23	58.14	58.40	57.19	57.87	72311
2014-07-24	58.12	58.33	56.40	57.25	169290
2014-07-25	56.59	56.59	54.50	55.45	241338
2014-07-28	55.45	55.64	54.71	55.31	148112
2014-07-29	55.32	55.62	53.85	53.90	159152
2014-07-30	54.11	54.11	53.00	53.47	154725
2014-07-31	52.76	53.53	51.34	51.78	207409
2014-08-01	51.77	52.11	51.00	51.62	225933
2014-08-04	51.95	52.30	50.86	52.11	113300
2014-08-05	51.81	52.71	51.41	51.63	108821
2014-08-06	51.09	52.35	51.07	51.85	78804
2014-08-07	52.01	52.73	51.94	52.49	100276
2014-08-08	52.46	53.74	52.46	53.62	70504
2014-08-11	53.82	55.15	53.68	55.03	128420
2014-08-12	54.70	55.07	54.44	54.87	98866
2014-08-13	54.90	55.54	54.87	55.02	62288
2014-08-14	55.09	55.29	54.65	55.08	108064
2014-08-15	55.37	55.44	54.57	55.29	179487
2014-08-18	55.92	56.56	55.76	56.39	66289
2014-08-19	56.39	56.61	55.78	55.88	86045
2014-08-20	55.62	55.67	54.94	55.50	39898
2014-08-21	55.43	55.78	54.70	55.57	78148
2014-08-22	55.48	55.79	55.30	55.36	56235
2014-08-25	55.60	55.77	54.94	55.17	38086
2014-08-26	55.20	55.78	54.94	55.39	79432
2014-08-27	55.47	56.22	55.40	55.93	84290
2014-08-28	55.85	55.85	54.58	54.73	54129
2014-08-29	54.72	55.53	54.35	55.36	57347
2014-09-02	55.60	57.43	55.60	57.04	141595
2014-09-03	57.27	57.80	55.65	55.80	144115
2014-09-04	55.90	56.28	54.87	55.20	48239
2014-09-05	55.02	56.39	54.61	55.93	70633
2014-09-08	55.56	56.03	54.74	55.05	82712
2014-09-09	54.80	55.74	54.13	54.33	102445
2014-09-10	54.49	55.59	53.93	55.34	123349
2014-09-11	55.09	56.00	54.86	55.61	103783
2014-09-12	55.70	55.70	53.63	53.77	69442
2014-09-15	53.90	53.90	52.73	53.14	94561
2014-09-16	53.06	54.18	52.96	54.00	127994
2014-09-17	53.86	54.15	53.18	53.60	71430
2014-09-18	53.89	54.02	53.38	53.55	60927
2014-09-19	53.55	53.98	52.36	52.40	177836
2014-09-22	52.85	53.33	52.14	52.60	97899
2014-09-23	52.52	52.90	52.06	52.24	85819
2014-09-24	52.17	53.39	52.17	53.07	75797
2014-09-25	52.82	52.83	51.28	51.34	83081
2014-09-26	51.38	51.54	50.49	50.78	144205
2014-09-29	50.37	50.87	50.12	50.42	86709
2014-09-30	50.34	50.46	49.37	49.40	140499
2014-10-01	49.41	49.69	48.13	48.30	178570
2014-10-02	48.41	50.16	48.36	49.80	117818
2014-10-03	50.38	50.45	49.43	49.44	75411
2014-10-06	49.51	49.81	48.64	48.88	69339
2014-10-07	48.50	49.00	48.17	48.19	139624
2014-10-08	48.13	49.28	47.84	48.99	124612
2014-10-09	48.95	49.32	47.05	47.39	129630
2014-10-10	47.04	48.90	47.04	47.29	99358
2014-10-13	47.40	47.90	46.81	47.34	142619
2014-10-14	47.77	48.20	47.40	47.88	244272
2014-10-15	47.39	48.42	46.67	47.55	265477
2014-10-16	46.74	49.17	46.25	48.92	312863
2014-10-17	49.58	49.61	48.64	48.94	91516
2014-10-20	48.79	49.22	48.31	48.90	98652
2014-10-21	49.15	51.15	49.15	50.99	78251
2014-10-22	51.21	51.33	49.38	49.59	99423
2014-10-23	50.62	51.91	49.76	50.00	212327
2014-10-24	50.01	50.86	49.66	50.50	123566
2014-10-27	50.27	51.64	50.10	51.61	119358
2014-10-28	52.02	54.63	51.79	54.61	158534
2014-10-29	54.60	55.20	53.70	54.60	142630
2014-10-30	54.29	55.91	54.06	55.56	102196
2014-10-31	56.94	57.80	56.42	57.47	226663
2014-11-03	57.39	57.49	55.68	55.91	130116
2014-11-04	55.80	56.40	55.41	55.76	89298
2014-11-05	56.39	56.67	55.65	56.20	70024
2014-11-06	56.32	57.25	56.32	57.14	76642
2014-11-07	57.25	57.28	56.64	57.01	58002
2014-11-10	57.16	58.22	57.02	58.19	84357
2014-11-11	58.20	58.71	58.00	58.30	82272
2014-11-12	57.93	58.99	57.90	58.58	87893
2014-11-13	58.45	58.85	58.11	58.73	31192
2014-11-14	57.76	58.23	57.18	57.64	75910
2014-11-17	57.52	57.55	55.96	56.07	113741
2014-11-18	56.29	56.95	55.55	55.66	137901
2014-11-19	55.57	55.57	53.67	54.07	109811
2014-11-20	53.70	54.33	53.33	54.20	113178
2014-11-21	55.05	55.29	54.36	54.46	182987
2014-11-24	54.50	56.45	54.50	56.04	80021
2014-11-25	56.17	56.50	55.62	55.95	96970
2014-11-26	56.11	56.35	55.67	55.99	81512
2014-11-28	56.12	56.57	54.84	54.93	60351
2014-12-01	54.82	55.12	54.01	54.34	108337
2014-12-02	54.50	55.30	54.26	54.77	89282
2014-12-03	54.95	56.20	54.70	55.46	97528
2014-12-04	55.26	55.29	53.86	54.24	90828
2014-12-05	54.22	55.50	53.22	54.64	102564
2014-12-08	54.30	54.82	52.53	53.05	97469
2014-12-09	52.33	53.71	52.33	53.64	133663
2014-12-10	53.47	53.58	51.89	51.98	147715
2014-12-11	52.37	53.89	51.91	52.02	132453
2014-12-12	51.53	52.13	51.07	51.14	116954
2014-12-15	51.46	51.80	49.69	49.82	171125
2014-12-16	49.71	50.10	48.84	48.92	230160
2014-12-17	48.99	51.23	48.90	51.13	175362
2014-12-18	51.87	52.28	51.37	51.86	123785
2014-12-19	51.77	52.64	51.46	52.42	210117
2014-12-22	52.65	52.84	52.00	52.50	71081
2014-12-23	53.00	53.00	52.21	52.69	78422
2014-12-24	52.90	53.62	52.65	53.48	39466
2014-12-26	53.46	53.92	53.45	53.79	45245
2014-12-29	53.70	54.13	53.48	53.91	98967
2014-12-30	53.85	54.05	53.60	53.85	57722
2014-12-31	54.04	54.20	53.01	53.09	79323
2015-01-02	53.45	53.64	52.00	52.81	75550
2015-01-05	52.45	53.00	51.48	51.77	109197
2015-01-06	51.75	52.29	48.89	49.57	205224
2015-01-07	50.06	50.21	49.04	49.50	128063
2015-01-08	50.03	50.24	49.65	49.77	133493
2015-01-09	49.88	50.10	48.41	48.81	125945
2015-01-12	48.68	49.15	47.55	48.41	144614
2015-01-13	49.03	50.10	47.13	47.83	194286
2015-01-14	47.15	48.35	47.15	48.19	152682
2015-01-15	48.47	48.71	47.04	47.09	74429
2015-01-16	46.80	47.54	46.30	46.77	168507
2015-01-20	46.73	46.75	44.13	44.18	327433
2015-01-21	44.11	44.82	43.17	43.73	376468
2015-01-22	44.17	46.70	43.61	46.70	186008
2015-01-23	46.62	46.93	45.36	45.44	173564
2015-01-26	45.23	45.27	44.34	44.65	235590
2015-01-27	43.99	44.79	43.95	44.48	154771
2015-01-28	44.72	45.10	44.09	44.22	152459
2015-01-29	44.24	45.08	43.83	44.97	156731
2015-01-30	44.53	44.99	43.60	43.66	93804
2015-02-02	44.14	44.87	43.12	44.77	136410
2015-02-03	45.17	47.08	45.17	47.04	131331
2015-02-04	46.67	47.54	46.51	47.33	180597
2015-02-05	47.45	48.17	47.31	48.03	76296
2015-02-06	48.11	49.02	47.44	48.10	115510
2015-02-09	47.73	48.22	46.84	47.12	82426
2015-02-10	47.31	47.31	46.45	47.08	58332
2015-02-11	46.93	47.32	46.13	46.26	91103
2015-02-12	46.69	46.86	46.17	46.30	114874
2015-02-13	46.41	47.49	46.41	46.51	240507
2015-02-17	48.86	51.21	47.88	49.96	537561
2015-02-18	49.71	50.00	48.59	49.75	262132
2015-02-19	49.47	50.43	49.21	50.20	100991
2015-02-20	50.20	50.63	49.10	50.09	142995
2015-02-23	50.08	50.28	49.31	49.91	108997
2015-02-24	49.78	50.55	49.39	49.43	93459
2015-02-25	49.53	49.60	48.43	48.64	154624
2015-02-26	48.60	50.32	48.60	49.80	91705
2015-02-27	49.69	50.77	49.57	50.58	181331
2015-03-02	50.71	51.00	49.97	50.18	83858
2015-03-03	49.89	50.06	49.45	49.71	75795
2015-03-04	49.56	49.83	48.74	48.84	161320
2015-03-05	48.83	49.19	47.20	47.51	119254
2015-03-06	47.33	47.65	46.23	46.87	140463
2015-03-09	47.17	49.84	47.17	49.20	171813
2015-03-10	48.73	49.51	48.16	49.00	167593
2015-03-11	49.00	49.62	48.55	49.56	124380
2015-03-12	49.99	51.08	49.76	49.84	223164
2015-03-13	49.93	50.44	47.82	47.92	198102
2015-03-16	48.31	48.58	47.26	47.89	254479
2015-03-17	47.67	50.12	47.67	49.78	196032
2015-03-18	49.70	50.32	49.23	49.96	121527
2015-03-19	49.89	50.41	49.43	49.75	54946
2015-03-20	50.08	51.28	50.01	51.18	283034
2015-03-23	51.21	51.50	50.81	51.32	102506
2015-03-24	51.26	51.94	50.87	51.15	110918
2015-03-25	51.21	51.21	49.36	49.42	119088
2015-03-26	49.33	49.76	48.94	49.16	90819
2015-03-27	49.08	49.70	48.58	49.47	90328
2015-03-30	49.74	50.66	49.61	50.36	68136
2015-03-31	50.09	50.34	48.76	49.88	206743
2015-04-01	49.63	50.19	48.91	49.86	126084
2015-04-02	49.61	50.13	49.03	49.38	86510
2015-04-06	49.07	51.85	49.07	51.79	171631
2015-04-07	51.66	52.00	50.90	50.90	69002
2015-04-08	51.10	51.30	50.58	51.23	91068
2015-04-09	51.32	51.53	50.29	51.46	88582
2015-04-10	51.78	51.79	50.96	51.29	92457
2015-04-13	50.90	51.59	50.90	51.49	93943
2015-04-14	51.60	51.91	50.50	51.02	72844
2015-04-15	51.51	52.59	51.51	52.22	101090
2015-04-16	52.17	52.46	51.81	52.36	83519
2015-04-17	51.70	51.83	50.41	50.89	109901
2015-04-20	51.19	52.21	50.73	51.15	117703
2015-04-21	51.51	52.00	50.98	51.34	84231
2015-04-22	51.42	51.50	50.04	50.68	110578
2015-04-23	50.44	50.94	49.61	50.09	129723
2015-04-24	50.58	50.63	49.31	49.49	126737
2015-04-27	49.55	50.09	48.69	49.20	131249
2015-04-28	45.20	47.72	44.50	47.53	285945
2015-04-29	48.22	48.36	46.97	47.33	194879
2015-04-30	46.74	47.15	45.40	45.74	193744
2015-05-01	45.87	46.48	44.87	44.94	131447
2015-05-04	45.00	45.37	44.63	44.70	134326
2015-05-05	44.67	45.12	44.41	44.90	249110
2015-05-06	44.98	45.40	43.86	44.37	161665
2015-05-07	44.29	45.18	44.19	44.88	85259
2015-05-08	45.53	45.84	45.03	45.32	94256
2015-05-11	45.38	45.79	44.49	44.52	90259
2015-05-12	44.47	44.83	43.56	44.45	121220
2015-05-13	44.99	45.90	44.51	44.78	111983
2015-05-14	45.19	45.76	44.83	45.74	111526
2015-05-15	45.83	46.01	44.81	45.56	127863
2015-05-18	45.57	46.69	45.40	46.34	104159
2015-05-19	46.33	46.33	44.80	45.42	139745
2015-05-20	45.40	45.93	45.40	45.84	71312
2015-05-21	45.62	45.97	45.24	45.53	98230
2015-05-22	45.55	45.65	44.74	44.91	95916
2015-05-26	44.66	45.03	43.43	44.10	103511
2015-05-27	44.15	44.96	43.77	44.66	73992
2015-05-28	44.41	44.75	44.18	44.74	112804
2015-05-29	44.59	45.35	43.55	44.70	173263
2015-06-01	45.04	45.28	44.44	44.76	148433
2015-06-02	44.71	46.37	44.35	46.01	185562
2015-06-03	46.05	47.60	45.98	47.34	170584
2015-06-04	47.05	47.32	46.10	46.89	157669
2015-06-05	46.74	47.78	46.47	47.69	165969
2015-06-08	47.52	47.88	47.02	47.46	135634
2015-06-09	47.33	48.15	47.33	48.02	170428
2015-06-10	48.41	49.32	48.41	49.02	137461
2015-06-11	49.02	49.31	48.86	49.13	139725
2015-06-12	49.09	49.28	48.89	49.00	103184
2015-06-15	48.47	48.47	47.63	47.90	157825
2015-06-16	47.76	49.49	47.61	49.16	233592
2015-06-17	49.39	49.39	48.29	48.61	132007
2015-06-18	48.83	49.09	48.24	48.51	166480
2015-06-19	48.66	48.96	48.27	48.65	159660
2015-06-22	48.97	49.28	48.07	49.16	83789
2015-06-23	49.12	50.23	49.10	50.10	203356
2015-06-24	49.89	50.26	49.51	49.93	153436
2015-06-25	50.07	50.18	49.39	49.76	194011
2015-06-26	49.83	50.37	49.42	50.23	410106
2015-06-29	49.90	50.03	48.67	48.84	260986
2015-06-30	49.24	49.54	48.39	48.51	220421
2015-07-01	48.91	49.09	48.32	48.74	155216
2015-07-02	48.84	48.86	47.83	48.19	104556
2015-07-06	47.68	48.38	47.65	48.08	95020
2015-07-07	48.01	48.18	47.38	48.12	166109
2015-07-08	47.81	48.19	47.30	47.57	169396
2015-07-09	48.26	48.68	47.57	47.58	138864
2015-07-10	48.21	48.32	47.80	48.17	73162
2015-07-13	48.49	48.97	48.28	48.86	79984
2015-07-14	48.93	49.05	48.40	48.79	79954
2015-07-15	48.70	48.87	48.19	48.80	111098
2015-07-16	49.01	49.01	48.32	48.75	138713
2015-07-17	48.72	48.88	47.44	48.11	132684
2015-07-20	47.97	48.12	47.10	47.44	152547
2015-07-21	47.28	48.17	46.74	47.19	173718
2015-07-22	47.09	47.26	46.14	46.45	225519
2015-07-23	49.30	54.54	49.30	52.62	711567
2015-07-24	52.06	52.91	49.36	49.62	375154
2015-07-27	49.52	49.95	48.83	49.92	244796
2015-07-28	50.05	50.32	49.53	49.98	151518
2015-07-29	50.09	51.29	49.64	51.10	245566
2015-07-30	50.91	51.85	50.03	51.61	116161
2015-07-31	51.90	52.23	51.34	51.65	153315
2015-08-03	51.59	51.92	50.22	50.64	123718
2015-08-04	50.67	50.86	49.71	50.20	87672
2015-08-05	50.40	51.09	49.93	50.41	93265
2015-08-06	50.69	50.81	49.52	49.96	74549
2015-08-07	49.55	49.83	48.20	48.49	180245
2015-08-10	48.86	49.86	48.80	49.65	129181
2015-08-11	49.20	49.64	48.72	48.91	114637
2015-08-12	48.52	48.90	47.74	48.61	102021
2015-08-13	48.57	48.64	47.62	47.69	157867
2015-08-14	47.53	48.30	47.44	48.12	112414
2015-08-17	47.48	48.37	47.11	47.92	152078
2015-08-18	48.13	48.26	46.97	47.27	137052
2015-08-19	46.80	47.47	46.57	46.88	72484
2015-08-20	46.61	46.73	45.18	45.21	172901
2015-08-21	44.51	45.78	43.56	45.00	195945
2015-08-24	42.63	44.28	42.11	43.46	461606
2015-08-25	44.60	44.67	43.02	43.29	306073
2015-08-26	44.00	44.29	42.88	43.96	116198
2015-08-27	44.40	44.93	43.48	44.56	137437
2015-08-28	44.60	45.49	44.52	45.29	143647
2015-08-31	45.07	45.86	45.07	45.48	92165
2015-09-01	44.80	45.58	44.22	44.39	287575
2015-09-02	44.87	44.87	44.15	44.44	106441
2015-09-03	44.44	44.95	44.27	44.62	108479
2015-09-04	43.94	44.63	43.94	44.43	74842
2015-09-08	45.07	45.07	44.76	44.90	158944
2015-09-09	45.24	45.26	44.42	44.55	93102
2015-09-10	44.49	44.58	44.00	44.17	85742
2015-09-11	43.81	44.16	43.67	43.92	96815
2015-09-14	43.96	44.04	42.87	43.20	113553
2015-09-15	43.48	44.68	43.13	44.48	76866
2015-09-16	44.59	45.73	44.59	45.44	89360
2015-09-17	45.54	46.07	45.11	45.25	84747
2015-09-18	44.75	45.11	44.14	44.30	248560
2015-09-21	44.73	45.14	43.74	44.03	73562
2015-09-22	43.48	43.66	42.63	42.97	83146
2015-09-23	43.13	43.44	42.52	42.87	116877
2015-09-24	42.65	42.68	42.08	42.34	159041
2015-09-25	42.52	42.52	41.25	41.44	107707
2015-09-28	41.17	41.17	39.14	39.28	229479
2015-09-29	39.38	39.38	38.32	38.69	223651
2015-09-30	39.00	40.09	38.91	39.97	220503
2015-10-01	40.12	40.52	39.83	40.16	322315
2015-10-02	39.85	40.86	39.51	40.83	143712
2015-10-05	41.43	42.61	41.11	42.56	79740
2015-10-06	42.46	42.63	41.92	42.07	100080
2015-10-07	42.40	43.71	42.40	43.67	104657
2015-10-08	43.54	44.73	43.54	44.60	71829
2015-10-09	44.81	44.81	44.00	44.56	69696
2015-10-12	44.53	44.56	43.84	44.15	49564
2015-10-13	43.81	44.50	43.15	43.26	66733
2015-10-14	43.33	43.74	42.84	42.97	51281
2015-10-15	42.97	44.12	42.46	44.10	107385
2015-10-16	44.19	44.19	41.94	42.80	127525
2015-10-19	42.61	44.33	42.58	43.74	114491
2015-10-20	43.53	44.15	43.27	43.79	112534
2015-10-21	44.03	44.03	42.55	42.88	85805
2015-10-22	42.96	42.96	39.17	41.03	430420
2015-10-23	41.25	41.76	40.59	41.35	215945
2015-10-26	40.99	41.47	40.58	41.04	198333
2015-10-27	40.86	40.99	40.08	40.50	228009
2015-10-28	40.71	43.77	40.55	43.75	281028
2015-10-29	43.59	44.08	42.99	43.24	165504
2015-10-30	43.24	43.63	42.39	43.48	173040
2015-11-02	43.48	44.35	43.27	44.18	134652
2015-11-03	44.05	44.77	43.75	44.39	99663
2015-11-04	44.61	44.67	43.68	43.95	141183
2015-11-05	43.95	44.19	42.63	44.04	199643
2015-11-06	43.77	44.74	43.10	44.70	78234
2015-11-09	44.58	44.83	43.95	44.02	131853
2015-11-10	43.81	44.11	43.33	43.61	142787
2015-11-11	43.81	43.81	43.06	43.21	60283
2015-11-12	42.78	42.78	41.95	42.11	103957
2015-11-13	41.82	42.72	41.63	42.04	89273
2015-11-16	41.88	42.94	41.77	42.89	88205
2015-11-17	43.00	44.02	42.34	43.29	134975
2015-11-18	43.52	44.65	42.99	44.62	148977
2015-11-19	44.24	44.52	44.03	44.49	98805
2015-11-20	44.79	45.36	44.62	45.22	128782
2015-11-23	45.25	45.83	44.95	45.61	84774
2015-11-24	45.45	47.30	45.32	47.19	132977
2015-11-25	47.19	47.29	46.73	46.87	56554
2015-11-27	46.80	47.12	46.29	46.92	52986
2015-11-30	47.16	47.46	46.54	46.90	123020
2015-12-01	47.17	47.44	46.49	47.05	103984
2015-12-02	46.86	47.20	46.35	46.62	97221
2015-12-03	46.89	46.89	44.88	44.92	117414
2015-12-04	44.84	45.80	44.82	45.75	79853
2015-12-07	45.48	45.83	45.37	45.79	132533
2015-12-08	45.36	45.56	44.47	45.28	114849
2015-12-09	45.00	45.69	44.98	45.27	256777
2015-12-10	45.22	45.43	44.27	44.53	100146
2015-12-11	43.91	44.00	42.57	42.89	229318
2015-12-14	42.94	43.18	41.95	42.97	287623
2015-12-15	43.27	43.77	43.10	43.36	145965
2015-12-16	43.75	43.85	43.35	43.74	190308
2015-12-17	43.83	43.83	42.52	42.72	182398
2015-12-18	42.69	42.99	42.09	42.12	351097
2015-12-21	42.34	43.46	42.22	43.46	125856
2015-12-22	43.54	43.85	42.73	43.60	92538
2015-12-23	43.80	44.47	43.43	44.27	109324
2015-12-24	44.26	44.59	44.11	44.29	63011
2015-12-28	44.18	44.21	43.11	43.88	94186
2015-12-29	44.05	44.43	43.71	44.28	99682
2015-12-30	44.19	44.53	43.79	44.20	74862
2015-12-31	44.10	44.57	43.46	43.47	109601
2016-01-04	42.73	42.87	41.83	42.69	200821
2016-01-05	42.88	43.28	42.46	43.09	103059
2016-01-06	42.52	43.11	41.81	41.97	142102
2016-01-07	41.19	41.36	40.35	40.88	172322
2016-01-08	41.10	41.36	40.63	40.65	129482
2016-01-11	40.81	41.10	40.20	40.74	98552
2016-01-12	41.13	41.49	39.77	40.48	135174
2016-01-13	40.56	40.95	39.18	39.34	191155
2016-01-14	39.43	40.78	39.09	40.05	118638
2016-01-15	38.92	39.81	38.12	39.62	200791
2016-01-19	39.99	40.12	37.89	38.45	155575
2016-01-20	37.86	39.77	37.68	39.15	198594
2016-01-21	39.24	39.35	38.17	38.31	196172
2016-01-22	38.87	39.50	38.30	38.56	238368
2016-01-25	38.49	38.97	38.20	38.64	149146
2016-01-26	38.79	40.37	38.46	40.37	170907
2016-01-27	40.26	41.01	39.97	40.28	227401
2016-01-28	40.83	41.06	40.22	40.92	105804
2016-01-29	41.12	42.82	41.12	42.80	159293
2016-02-01	42.33	42.74	41.78	42.45	119705
2016-02-02	41.94	41.95	40.55	40.69	139797
2016-02-03	41.21	41.57	40.29	41.14	156329
2016-02-04	41.12	41.97	40.75	41.58	165996
2016-02-05	41.42	41.63	40.97	41.07	112443
2016-02-08	40.69	41.03	40.17	40.94	136783
2016-02-09	40.40	41.50	40.40	41.01	90546
2016-02-10	41.33	42.21	40.75	40.85	101838
2016-02-11	39.83	40.29	39.10	39.39	141161
2016-02-12	39.73	40.25	39.41	40.14	110702
2016-02-16	40.58	41.72	40.55	41.47	81019
2016-02-17	41.88	43.05	41.67	42.87	118827
2016-02-18	43.24	43.25	42.50	42.79	155875
2016-02-19	42.74	43.06	42.38	42.88	113751
2016-02-22	43.16	43.56	42.72	42.85	104680
2016-02-23	42.65	43.25	42.36	42.96	158570
2016-02-24	44.90	45.52	41.69	43.18	236459
2016-02-25	43.33	43.37	42.19	43.26	120920
2016-02-26	43.44	43.89	43.23	43.61	106739
2016-02-29	43.71	44.35	43.65	43.67	112698
2016-03-01	44.14	44.98	43.62	44.50	99204
2016-03-02	44.32	44.73	44.02	44.34	129982
2016-03-03	44.33	45.73	44.33	45.70	138560
2016-03-04	45.75	46.69	45.10	46.47	113614
2016-03-07	46.27	46.73	45.49	46.15	157404
2016-03-08	45.74	45.82	45.07	45.18	122412
2016-03-09	45.25	45.74	44.74	45.18	123410
2016-03-10	45.38	45.38	43.96	44.52	88191
2016-03-11	44.88	46.60	44.79	46.59	173583
2016-03-14	46.34	47.68	46.10	46.81	153872
2016-03-15	46.63	47.34	46.49	46.86	141895
2016-03-16	46.69	47.17	46.39	46.52	239030
2016-03-17	46.55	47.48	46.42	47.29	187761
2016-03-18	47.55	48.51	47.38	48.18	323625
2016-03-21	48.18	48.46	47.89	47.94	75051
2016-03-22	47.63	48.07	47.51	47.77	83070
2016-03-23	47.70	47.70	46.47	46.49	80392
2016-03-24	46.31	47.16	45.99	47.14	69335
2016-03-28	47.26	47.82	46.90	47.41	69833
2016-03-29	47.40	49.77	46.97	49.68	239942
2016-03-30	49.57	49.57	48.15	48.43	153828
2016-03-31	48.30	48.90	48.30	48.35	108567
2016-04-01	47.99	48.53	47.20	48.52	91657
2016-04-04	48.46	48.46	47.07	47.12	96913
2016-04-05	46.89	47.28	46.30	46.63	87861
2016-04-06	46.77	47.20	46.52	47.13	86576
2016-04-07	46.82	47.09	45.95	46.55	148183
2016-04-08	47.30	47.58	46.84	47.31	236531
2016-04-11	47.40	47.55	46.62	47.07	75100
2016-04-12	47.17	47.78	46.89	47.39	84518
2016-04-13	47.71	49.27	47.60	49.27	96632
2016-04-14	49.26	49.26	48.79	48.90	92607
2016-04-15	48.64	49.68	48.19	49.22	113319
2016-04-18	49.20	49.41	48.92	49.06	50496
2016-04-19	47.34	49.00	44.16	48.81	301991
2016-04-20	48.58	49.27	48.42	49.00	132064
2016-04-21	49.10	49.15	48.35	48.46	69148
2016-04-22	48.09	49.74	48.09	49.34	109826
2016-04-25	49.35	49.35	48.25	48.57	72922
2016-04-26	48.91	49.89	48.64	49.84	116201
2016-04-27	49.71	50.49	49.44	50.13	130914
2016-04-28	49.73	50.45	48.62	48.62	115798
2016-04-29	50.06	50.06	47.84	48.09	99547
2016-05-02	48.42	49.30	48.42	49.14	125205
2016-05-03	48.59	48.75	47.14	47.77	198559
2016-05-04	47.40	48.64	47.37	47.80	149449
2016-05-05	47.85	48.34	47.08	47.39	89551
2016-05-06	47.26	48.01	47.26	48.01	128417
2016-05-09	47.78	48.33	47.78	48.01	74597
2016-05-10	48.49	48.86	48.13	48.79	116753
2016-05-11	48.85	49.06	48.09	48.22	57654
2016-05-12	48.41	48.89	48.05	48.53	127669
2016-05-13	48.26	48.84	47.40	47.77	83883
2016-05-16	47.81	48.37	47.80	48.07	215719
2016-05-17	47.86	48.33	46.85	47.19	159578
2016-05-18	47.06	47.89	46.96	47.24	151793
2016-05-19	46.38	47.27	46.20	47.04	126120
2016-05-20	47.34	48.69	47.34	48.25	213317
2016-05-23	48.24	48.38	47.73	47.76	63300
2016-05-24	48.10	48.52	47.92	48.33	327027
2016-05-25	48.50	48.90	48.36	48.83	147350
2016-05-26	48.89	49.19	48.65	49.03	66297
2016-05-27	48.94	49.71	48.94	49.67	147037
2016-05-31	49.74	50.72	49.64	50.37	165727
2016-06-01	50.01	50.46	49.52	50.45	94577
2016-06-02	50.36	51.20	50.36	51.18	100609
2016-06-03	51.21	51.21	50.55	50.89	102232
2016-06-06	51.01	51.75	50.67	51.45	118927
2016-06-07	51.50	52.21	51.19	51.73	99104
2016-06-08	51.66	52.37	51.64	52.12	96609
2016-06-09	51.75	52.34	51.62	52.12	84039
2016-06-10	51.74	52.46	51.08	51.46	77975
2016-06-13	51.30	51.70	50.24	50.31	115883
2016-06-14	50.34	53.70	50.34	53.14	357165
2016-06-15	53.52	53.60	53.05	53.13	107549
2016-06-16	52.61	53.53	51.85	53.45	98115
2016-06-17	53.58	53.80	52.99	53.53	229702
2016-06-20	54.34	54.59	53.27	53.64	99493
2016-06-21	53.48	53.87	53.11	53.50	75824
2016-06-22	53.74	53.98	53.20	53.22	90719
2016-06-23	53.93	54.70	53.75	54.00	157406
2016-06-24	51.69	51.91	50.68	50.86	412250
2016-06-27	50.07	50.22	48.92	49.07	168436
2016-06-28	49.55	50.35	49.53	49.89	119617
2016-06-29	50.68	51.62	50.30	50.48	106139
2016-06-30	50.47	52.55	50.26	52.53	141157
2016-07-01	52.35	53.34	52.35	52.68	82385
2016-07-05	52.22	52.61	51.51	51.83	81554
2016-07-06	51.44	52.06	51.25	51.79	92563
2016-07-07	51.76	52.40	51.37	51.69	67767
2016-07-08	52.39	53.21	52.34	53.01	100502
2016-07-11	53.45	54.14	53.17	54.08	104221
2016-07-12	54.39	55.86	54.21	55.82	208189
2016-07-13	56.24	56.24	55.52	56.01	143063
2016-07-14	56.45	56.82	55.95	56.75	221389
2016-07-15	57.06	57.45	56.44	57.33	153998
2016-07-18	57.34	57.71	56.99	57.67	91275
2016-07-19	57.40	57.79	56.72	57.12	165535
2016-07-20	57.31	57.98	56.17	57.55	101917
2016-07-21	58.20	58.49	56.18	57.03	167220
2016-07-22	56.23	56.33	54.71	56.03	198858
2016-07-25	55.81	56.15	55.27	55.48	88902
2016-07-26	55.56	55.90	55.37	55.41	121846
2016-07-27	55.37	55.54	55.11	55.28	109529
2016-07-28	55.47	55.47	54.66	55.01	170698
2016-07-29	55.07	56.08	54.70	55.88	174536
2016-08-01	55.77	56.08	55.20	55.94	105164
2016-08-02	55.71	56.03	55.03	55.09	77696
2016-08-03	54.87	55.22	54.66	55.20	77923
2016-08-04	55.20	55.48	54.97	55.08	83056
2016-08-05	55.55	56.50	55.55	56.16	252222
2016-08-08	56.04	56.35	55.77	55.93	63405
2016-08-09	55.81	56.14	55.43	56.12	76411
2016-08-10	56.22	56.23	55.38	55.40	92321
2016-08-11	55.54	56.04	55.13	55.39	136158
2016-08-12	55.35	55.66	54.83	55.00	99259
2016-08-15	55.21	56.48	55.00	55.87	92479
2016-08-16	55.67	55.80	55.10	55.14	63244
2016-08-17	55.15	55.55	54.78	55.27	83450
2016-08-18	55.13	56.47	55.12	56.46	154090
2016-08-19	56.21	57.11	55.71	56.88	106711
2016-08-22	56.55	56.96	56.10	56.90	64459
2016-08-23	57.32	57.71	57.20	57.58	83956
2016-08-24	57.67	57.85	57.19	57.45	53767
2016-08-25	57.23	57.95	57.16	57.83	71748
2016-08-26	57.81	58.62	57.34	57.56	62709
2016-08-29	57.62	58.43	57.62	58.26	59851
2016-08-30	58.40	58.48	57.79	58.28	66053
2016-08-31	58.18	58.60	57.55	58.25	92810
2016-09-01	58.19	58.30	57.37	57.52	99471
2016-09-02	58.00	58.36	57.64	58.13	117258
2016-09-06	58.06	58.50	56.99	57.11	90294
2016-09-07	56.96	57.89	55.86	57.65	101132
2016-09-08	57.48	57.80	57.13	57.27	59792
2016-09-09	56.71	56.80	54.91	54.95	105229
2016-09-12	54.41	55.97	54.03	55.85	103708
2016-09-13	55.20	55.39	53.85	53.94	111577
2016-09-14	53.65	54.77	53.36	53.63	81931
2016-09-15	53.75	55.01	53.10	54.88	74380
2016-09-16	55.69	55.69	53.99	54.57	269309
2016-09-19	55.00	55.97	54.90	55.85	97281
2016-09-20	56.39	56.39	54.52	54.54	105838
2016-09-21	54.95	55.71	54.51	55.64	52294
2016-09-22	56.77	57.59	55.98	57.47	120164
2016-09-23	57.33	57.33	55.90	55.92	66608
2016-09-26	55.72	56.16	55.38	55.44	93683
2016-09-27	55.57	56.75	55.40	56.39	86464
2016-09-28	56.54	57.19	56.17	57.13	72681
2016-09-29	57.13	57.13	56.01	56.26	76468
2016-09-30	56.47	58.27	56.12	58.04	115221
2016-10-03	57.64	57.77	57.06	57.60	78780
2016-10-04	57.80	58.16	57.22	57.44	107500
2016-10-05	57.91	58.20	57.14	57.45	83823
2016-10-06	57.12	58.28	56.71	58.27	59052
2016-10-07	58.15	58.15	56.95	57.38	81075
2016-10-10	57.75	58.68	57.75	58.48	60145
2016-10-11	58.36	58.49	56.16	56.56	69756
2016-10-12	56.76	57.48	56.40	57.04	51283
2016-10-13	56.31	56.80	56.06	56.31	58103
2016-10-14	56.59	57.24	56.00	56.23	59439
2016-10-17	55.86	56.61	55.86	56.12	69954
2016-10-18	56.85	57.31	55.89	57.00	51336
2016-10-19	57.24	58.20	56.64	58.10	81894
2016-10-20	57.82	58.41	57.36	57.62	72727
2016-10-21	56.87	57.68	56.75	57.63	53067
2016-10-24	58.53	58.95	57.70	57.96	55167
2016-10-25	57.98	58.00	56.30	56.43	81016
2016-10-26	56.09	56.47	55.38	55.54	72289
2016-10-27	55.92	56.24	55.00	55.16	153250
2016-10-28	58.00	58.34	55.10	55.25	208699
2016-10-31	56.29	58.96	56.29	58.30	261125
2016-11-01	58.29	58.29	56.57	56.65	123135
2016-11-02	56.26	56.99	55.42	56.24	98475
2016-11-03	56.45	56.66	55.86	55.95	81526
2016-11-04	56.09	56.55	55.27	56.10	123613
2016-11-07	57.58	58.70	56.55	57.11	173868
2016-11-08	56.91	57.24	56.62	56.45	101628
2016-11-09	56.05	58.69	55.39	58.50	285589
2016-11-10	58.50	60.26	58.22	59.50	388950
2016-11-11	59.50	62.29	59.50	62.11	254555
2016-11-14	62.64	63.82	61.84	62.62	132105
2016-11-15	62.50	63.18	61.48	61.86	134753
2016-11-16	61.75	63.16	61.75	63.10	188370
2016-11-17	62.90	63.77	62.70	63.72	140786
2016-11-18	63.86	63.92	63.06	63.33	123132
2016-11-21	63.50	64.78	62.94	63.06	166383
2016-11-22	63.53	63.53	62.93	63.17	167284
2016-11-23	63.00	63.66	62.90	63.43	100297
2016-11-25	63.74	63.74	62.92	63.28	53974
2016-11-28	63.04	63.25	61.88	62.78	130657
2016-11-29	62.79	63.23	62.32	62.36	137409
2016-11-30	62.90	63.34	62.09	62.16	114792
2016-12-01	62.35	62.66	61.75	62.59	178480
2016-12-02	62.25	63.30	62.25	62.75	86923
2016-12-05	63.40	64.09	62.72	63.68	101468
2016-12-06	64.00	64.79	62.77	64.45	200911
2016-12-07	64.35	65.60	63.61	65.41	147634
2016-12-08	65.88	67.92	65.37	67.88	211056
2016-12-09	68.23	68.56	67.54	68.44	148940
2016-12-12	68.31	68.88	67.40	68.09	137661
2016-12-13	68.33	68.83	67.16	68.15	121102
2016-12-14	67.78	68.22	67.41	67.60	117068
2016-12-15	67.88	69.58	67.05	69.15	161001
2016-12-16	69.28	69.82	68.51	69.28	682869
2016-12-19	68.80	69.14	67.10	68.41	146021
2016-12-20	68.93	69.98	68.51	69.66	137024
2016-12-21	69.43	71.28	69.31	70.97	207893
2016-12-22	70.75	70.84	69.37	70.24	143775
2016-12-23	70.49	71.00	70.01	70.70	101112
2016-12-27	70.57	71.26	70.06	70.26	108201
2016-12-28	70.55	70.69	68.87	69.07	80552
2016-12-29	69.26	69.52	68.40	69.51	117711
2016-12-30	69.88	69.92	68.95	69.33	114240
2017-01-03	69.97	70.50	68.66	69.32	138310
2017-01-04	69.50	70.82	69.50	69.91	211105
2017-01-05	69.80	69.94	68.62	68.76	109523
2017-01-06	69.02	69.02	68.27	68.29	67907
2017-01-09	68.11	68.75	67.66	67.97	176370
2017-01-10	68.31	70.54	67.92	69.51	186213
2017-01-11	69.33	69.73	68.49	69.59	116047
2017-01-12	69.20	69.32	67.39	68.44	71046
2017-01-13	68.92	70.09	68.92	69.51	92866
2017-01-17	69.11	69.49	68.02	68.16	70680
2017-01-18	68.47	68.50	67.83	68.12	118445
2017-01-19	68.45	68.71	66.66	67.08	124914
2017-01-20	67.13	67.70	67.12	67.33	138675
2017-01-23	67.16	67.55	66.47	66.80	99221
2017-01-24	67.31	68.44	66.96	68.22	275579
2017-01-25	69.16	71.73	69.16	71.62	667887
2017-01-26	71.58	73.51	71.42	73.06	368479
2017-01-27	73.38	74.51	72.70	74.51	288789
2017-01-30	73.95	74.01	72.00	72.90	302080
2017-01-31	72.42	73.23	71.05	71.35	1595739
2017-02-01	72.08	73.49	70.43	71.00	199188
2017-02-02	71.24	71.49	70.38	70.74	194946
2017-02-03	71.46	72.11	70.98	71.43	201295
2017-02-06	71.30	71.43	69.02	69.15	177273
2017-02-07	69.28	69.80	68.57	68.69	161599
2017-02-08	68.70	68.70	67.31	67.82	191108
2017-02-09	67.85	69.69	67.85	68.34	205925
2017-02-10	68.72	69.30	68.37	68.94	181512
2017-02-13	69.02	69.72	68.35	68.83	198465
2017-02-14	68.40	68.95	67.86	68.91	188882
2017-02-15	68.81	69.35	68.16	68.94	110115
2017-02-16	69.17	69.36	68.27	69.33	136135
2017-02-17	69.13	69.99	68.80	69.89	125589
2017-02-21	70.02	70.74	69.53	69.94	183306
2017-02-22	69.66	70.11	69.11	69.79	82917
2017-02-23	69.86	69.95	68.37	69.38	174303
2017-02-24	66.89	72.47	66.66	70.68	352910
2017-02-27	70.70	73.02	70.37	72.97	218916
2017-02-28	72.33	73.02	71.53	72.25	186703
2017-03-01	73.50	74.42	73.18	73.44	296872
2017-03-02	73.40	74.64	72.74	73.91	211522
2017-03-03	73.50	73.85	72.38	72.88	172304
2017-03-06	72.51	73.05	72.21	72.69	174091
2017-03-07	72.61	72.61	70.63	70.85	238616
2017-03-08	70.67	71.06	69.77	70.10	214761
2017-03-09	70.14	70.93	68.94	69.12	134381
2017-03-10	70.00	70.00	68.38	68.99	218259
2017-03-13	68.86	69.32	68.33	68.50	194099
2017-03-14	67.95	68.71	67.33	68.29	206549
2017-03-15	68.55	70.48	68.55	70.19	221139
2017-03-16	70.25	70.84	70.06	70.18	155923
2017-03-17	70.25	71.52	69.48	71.20	471888
2017-03-20	71.20	71.21	69.97	70.25	97616
2017-03-21	70.89	70.89	68.25	68.30	209948
2017-03-22	68.28	69.19	68.00	68.43	94922
2017-03-23	68.70	69.90	68.58	69.38	104560
2017-03-24	69.60	70.07	68.43	68.75	74430
2017-03-27	67.70	68.87	67.05	68.58	83118
2017-03-28	68.35	69.28	67.81	69.17	168725
2017-03-29	69.01	69.27	68.39	69.09	133515
2017-03-30	69.14	69.81	68.68	69.67	165444
2017-03-31	69.76	71.48	69.76	70.69	200085
2017-04-03	70.98	71.97	69.11	69.41	162787
2017-04-04	69.34	69.61	68.14	68.57	132099
2017-04-05	69.03	69.67	67.76	67.83	119408
2017-04-06	67.89	69.01	67.54	68.99	120912
2017-04-07	68.80	69.58	68.04	68.18	170750
2017-04-10	68.35	69.66	68.01	68.48	141492
2017-04-11	68.21	69.58	68.18	69.58	118893
2017-04-12	69.32	69.32	67.98	68.08	97914
2017-04-13	68.04	68.04	66.78	66.79	115350
2017-04-17	66.87	67.80	66.78	67.74	107240
2017-04-18	67.20	68.67	67.02	68.51	142246
2017-04-19	68.84	68.84	67.84	68.24	153428
2017-04-20	68.70	69.57	67.92	69.46	148681
2017-04-21	69.53	69.80	68.36	69.52	177410
2017-04-24	70.58	72.56	69.65	72.35	262904
2017-04-25	73.21	74.54	72.80	73.25	398355
2017-04-26	75.08	81.36	75.08	80.88	845802
2017-04-27	80.75	82.12	79.86	80.56	339053
2017-04-28	80.88	80.88	77.77	77.85	1348677
2017-05-01	78.48	78.53	77.20	78.28	296107
2017-05-02	78.56	79.09	77.60	79.00	273056
2017-05-03	78.69	79.09	77.81	78.97	147540
2017-05-04	79.00	79.16	77.67	78.96	216184
2017-05-05	79.19	79.57	78.44	79.23	361541
2017-05-08	78.97	79.59	78.14	78.53	104425
2017-05-09	78.23	78.62	77.55	77.85	130157
2017-05-10	77.36	78.44	76.41	77.88	276781
2017-05-11	77.68	79.10	76.76	78.95	171382
2017-05-12	78.70	78.70	77.74	77.98	121849
2017-05-15	78.41	79.16	78.00	78.09	86854
2017-05-16	78.18	78.99	77.44	78.93	185828
2017-05-17	77.37	78.88	76.74	77.17	167405
2017-05-18	77.17	78.02	76.80	77.14	134919
2017-05-19	77.52	78.57	77.26	77.39	137827
2017-05-22	78.32	79.83	77.56	79.70	152890
2017-05-23	79.98	81.08	79.17	80.63	210301
2017-05-24	80.90	81.38	79.75	80.00	133498
2017-05-25	80.50	81.02	79.08	79.32	213308
2017-05-26	79.32	79.47	78.78	79.38	128510
2017-05-30	79.13	80.09	78.70	79.83	88131
2017-05-31	80.33	81.31	79.04	81.10	158935
2017-06-01	81.70	83.38	80.81	83.37	162902
2017-06-02	83.30	84.86	81.63	83.26	145147
2017-06-05	83.18	84.10	82.05	82.08	108139
2017-06-06	81.19	83.23	80.30	82.54	110700
2017-06-07	82.69	83.00	81.48	81.89	134780
2017-06-08	81.72	83.48	80.93	83.03	161786
2017-06-09	83.08	84.06	82.68	83.33	223225
2017-06-12	83.45	84.33	81.56	83.00	153498
2017-06-13	83.33	83.45	82.34	82.58	131131
2017-06-14	82.78	83.18	81.75	82.68	129595
2017-06-15	81.34	81.98	80.73	81.12	163164
2017-06-16	80.80	83.35	80.80	83.27	338642
2017-06-19	83.53	84.04	82.60	83.00	159190
2017-06-20	82.64	82.81	81.53	81.79	118084
2017-06-21	81.77	82.46	80.98	81.24	104927
2017-06-22	80.74	81.91	80.12	80.53	241707
2017-06-23	80.65	81.06	79.37	80.35	620564
2017-06-26	80.41	80.75	78.27	79.29	379667
2017-06-27	79.30	80.74	78.66	79.73	177616
2017-06-28	81.01	83.58	81.01	83.37	200809
2017-06-29	83.45	83.45	80.55	81.43	163215
2017-06-30	81.57	82.49	80.79	81.17	211927
2017-07-03	81.58	81.58	79.78	80.56	168374
2017-07-05	80.14	81.13	79.56	79.85	383404
2017-07-06	79.05	79.54	77.82	78.00	246397
2017-07-07	78.25	80.34	78.13	80.18	176824
2017-07-10	79.61	80.12	78.96	79.55	188165
2017-07-11	79.77	80.92	79.42	79.91	174828
2017-07-12	80.59	81.88	80.00	80.26	227695
2017-07-13	80.34	80.34	79.13	79.84	107515
2017-07-14	79.83	80.53	79.69	79.78	153364
2017-07-17	79.77	80.17	79.40	79.79	111407
2017-07-18	78.95	79.79	78.92	79.59	156924
2017-07-19	79.55	80.20	79.55	79.93	171676
2017-07-20	80.00	80.05	79.33	79.44	118704
2017-07-21	79.69	79.91	79.10	79.48	121341
2017-07-24	79.01	80.57	78.68	79.34	135991
2017-07-25	79.62	80.08	78.67	79.94	214461
2017-07-26	79.97	80.10	79.27	79.70	206656
2017-07-27	79.96	79.96	78.11	78.59	173189
2017-07-28	78.59	79.23	77.90	78.92	153080
2017-07-31	79.14	80.38	78.62	80.16	490140
2017-08-01	80.75	81.03	78.28	78.46	168927
2017-08-02	78.16	78.44	76.80	78.30	209054
2017-08-03	78.29	79.01	77.09	77.31	138862
2017-08-04	72.71	74.99	71.22	72.43	468014
2017-08-07	72.42	73.37	72.00	72.39	319266
2017-08-08	72.20	72.68	70.71	70.92	299850
2017-08-09	70.49	70.80	68.27	68.72	395698
2017-08-10	68.31	68.46	66.61	66.65	330994
2017-08-11	66.21	67.44	65.95	66.16	290894
2017-08-14	66.27	68.81	66.19	68.06	512722
2017-08-15	68.06	69.32	68.01	68.39	298211
2017-08-16	68.71	70.17	68.71	69.30	357213
2017-08-17	69.08	69.84	68.60	68.94	325315
2017-08-18	68.50	69.81	68.50	68.61	208032
2017-08-21	68.60	69.19	68.12	69.04	198251
2017-08-22	69.20	70.91	69.20	70.51	189934
2017-08-23	69.80	70.61	69.61	69.63	176621
2017-08-24	70.05	70.96	69.90	70.00	146361
2017-08-25	70.40	71.14	70.10	70.82	103335
2017-08-28	71.08	71.40	70.32	70.92	295553
2017-08-29	70.51	71.60	70.37	70.71	136860
2017-08-30	70.69	71.50	70.69	71.39	117127
2017-08-31	71.77	72.94	71.46	72.86	167721
2017-09-01	73.14	73.14	71.76	71.98	134775
2017-09-05	71.86	72.41	70.97	71.19	120986
2017-09-06	71.38	71.73	71.00	71.36	121995
2017-09-07	71.54	71.92	71.00	71.64	163207
2017-09-08	71.36	71.62	70.60	70.74	407780
2017-09-11	71.55	72.74	71.33	72.01	360634
2017-09-12	72.23	72.75	70.28	71.83	882923
2017-09-13	71.30	72.81	71.30	72.43	184629
2017-09-14	72.45	73.53	72.03	73.46	137421
2017-09-15	73.74	74.88	73.43	74.38	747526
2017-09-18	74.31	74.82	73.55	73.75	186659
2017-09-19	73.80	74.50	73.63	74.44	161109
2017-09-20	74.56	74.95	74.14	74.57	274760
2017-09-21	74.65	75.25	74.25	75.08	118472
2017-09-22	74.97	77.15	74.97	76.97	155230
2017-09-25	76.93	77.89	76.18	77.07	104306
2017-09-26	77.12	78.18	76.99	77.62	204293
2017-09-27	78.00	80.11	77.75	79.87	293497
2017-09-28	79.72	80.82	79.01	80.79	145426
2017-09-29	80.80	81.10	78.84	79.51	283642
2017-10-02	79.59	81.09	78.84	81.09	158069
2017-10-03	77.89	78.50	75.93	77.59	334460
2017-10-04	77.42	77.44	75.79	76.09	313446
2017-10-05	76.57	77.39	76.28	77.30	117212
2017-10-06	77.11	77.91	77.04	77.90	265908
2017-10-09	77.90	78.06	76.90	77.38	1758079
2017-10-10	77.90	78.03	77.19	77.55	131351
2017-10-11	77.88	78.26	77.51	78.21	128415
2017-10-12	77.97	78.83	77.60	78.63	121335
2017-10-13	79.08	79.28	78.25	78.82	167018
2017-10-16	78.88	79.58	78.80	79.18	184292
2017-10-17	78.89	80.60	78.89	80.16	150912
2017-10-18	80.25	81.26	79.99	80.83	140070
2017-10-19	80.24	82.31	80.18	82.20	219383
2017-10-20	85.60	85.80	81.50	82.59	311039
2017-10-23	82.50	82.89	80.54	80.71	297226
2017-10-24	80.93	81.70	79.66	81.33	170654
2017-10-25	81.19	81.20	78.56	79.71	193925
2017-10-26	80.41	82.53	79.33	82.06	151674
2017-10-27	81.93	82.44	80.98	81.31	173071
2017-10-30	80.99	81.51	78.49	78.79	123182
2017-10-31	79.34	80.17	78.96	79.50	336334
2017-11-01	80.45	80.45	78.42	79.47	178814
2017-11-02	79.21	79.64	78.79	79.26	105282
2017-11-03	79.51	80.07	79.09	79.72	328465
2017-11-06	79.83	79.90	78.64	78.70	108999
2017-11-07	78.95	79.33	78.09	78.96	133741
2017-11-08	78.47	78.65	77.22	78.63	88566
2017-11-09	77.75	78.90	76.81	78.52	115650
2017-11-10	78.08	78.86	77.94	78.16	75423
2017-11-13	77.00	78.51	76.74	78.47	90819
2017-11-14	78.19	79.31	77.15	79.26	124232
2017-11-15	78.92	79.01	77.91	78.19	105306
2017-11-16	78.41	80.04	78.41	79.38	236519
2017-11-17	78.81	79.71	77.93	79.38	84884
2017-11-20	79.47	80.00	79.01	79.79	241334
2017-11-21	80.00	80.23	79.15	80.22	138383
2017-11-22	80.48	80.50	79.56	79.79	77036
2017-11-24	80.09	80.16	79.48	79.89	38082
2017-11-27	79.84	80.56	79.84	80.50	255132
2017-11-28	80.86	83.59	80.59	83.44	148438
2017-11-29	83.42	85.71	83.00	85.15	173868
2017-11-30	85.45	86.36	85.25	86.00	194736
2017-12-01	85.71	85.78	82.53	83.72	157290
2017-12-04	84.88	85.21	82.82	82.97	243755
2017-12-05	83.55	83.58	81.84	81.84	115757
2017-12-06	81.90	82.55	81.51	82.20	76327
2017-12-07	81.83	82.84	81.42	82.20	195363
2017-12-08	82.45	82.91	80.61	80.64	132631
2017-12-11	80.50	80.50	78.36	79.00	245056
2017-12-12	79.00	79.54	78.14	78.22	201881
2017-12-13	78.04	79.71	78.04	78.73	136102
2017-12-14	79.00	79.67	77.25	77.48	189006
2017-12-15	78.04	80.27	77.97	78.99	571075
2017-12-18	79.89	80.94	79.85	80.68	125541
2017-12-19	80.78	81.94	79.54	79.67	112868
2017-12-20	80.13	81.07	79.33	79.48	105114
2017-12-21	79.48	80.69	79.48	80.19	94471
2017-12-22	80.03	80.15	79.15	79.38	134905
2017-12-26	79.30	79.83	78.40	78.57	66525
2017-12-27	78.55	79.54	77.94	78.58	81141
2017-12-28	78.67	78.68	77.87	78.58	76639
2017-12-29	78.55	79.05	77.50	77.52	113130
2018-01-02	77.95	79.16	77.68	78.87	145239
2018-01-03	78.93	79.45	77.91	78.55	85352
2018-01-04	78.90	79.52	78.48	78.61	123882
2018-01-05	78.72	79.07	77.89	78.57	127964
2018-01-08	78.41	79.69	77.83	79.23	231312
2018-01-09	79.18	79.71	77.94	78.13	226192
2018-01-10	78.00	79.14	77.38	78.85	255960
2018-01-11	79.09	81.42	79.00	80.39	304422
2018-01-12	80.52	81.31	79.61	80.05	89843
2018-01-16	80.58	81.86	79.74	79.75	96851
2018-01-17	80.15	81.42	79.13	80.88	133887
2018-01-18	80.70	81.21	79.58	79.62	320134
2018-01-19	79.39	80.65	79.18	80.62	115413
2018-01-22	80.10	80.27	79.23	80.23	119681
2018-01-23	79.90	80.75	79.44	80.61	94757
2018-01-24	81.09	81.25	79.44	79.64	110608
2018-01-25	79.92	80.03	78.92	79.66	251616
2018-01-26	79.73	80.67	79.35	80.36	288460
2018-01-29	80.35	80.82	79.80	79.85	175711
2018-01-30	78.90	79.90	78.02	78.63	125608
2018-01-31	79.16	80.53	77.89	78.31	343188
2018-02-01	78.07	79.39	77.83	79.38	120112
2018-02-02	78.89	79.48	78.45	78.87	127169
2018-02-05	77.98	78.79	75.85	76.00	247865
2018-02-06	75.15	76.42	73.01	73.70	227381
2018-02-07	73.14	75.01	73.02	74.67	297792
2018-02-08	74.75	74.75	72.77	72.77	207103
2018-02-09	73.41	73.89	71.47	73.32	122917
2018-02-12	73.60	74.98	73.14	73.87	118522
2018-02-13	73.50	75.68	73.50	75.07	285602
2018-02-14	74.75	77.00	74.66	76.76	214983
2018-02-15	77.37	77.87	76.46	77.76	170210
2018-02-16	77.44	78.30	77.44	77.60	93436
2018-02-20	77.33	78.76	76.34	76.46	131953
2018-02-21	79.07	82.50	77.77	80.25	300853
2018-02-22	82.73	82.94	80.46	82.55	217986
2018-02-23	83.23	83.63	81.72	83.60	131998
2018-02-26	83.92	85.23	83.02	84.74	180040
2018-02-27	84.50	85.24	81.94	82.07	287948
2018-02-28	82.57	82.94	80.58	80.63	203858
2018-03-01	80.57	82.52	79.80	81.48	270410
2018-03-02	80.75	82.02	80.70	81.83	174412
2018-03-05	81.50	82.60	80.54	82.23	200066
2018-03-06	82.52	84.06	81.37	84.03	181239
2018-03-07	83.21	84.97	83.06	84.82	187590
2018-03-08	85.20	85.51	84.13	84.78	175509
2018-03-09	85.12	87.31	84.87	86.84	218242
2018-03-12	86.79	86.79	83.16	83.22	297565
2018-03-13	83.83	84.27	83.11	83.75	298584
2018-03-14	84.54	84.67	82.63	83.76	214056
2018-03-15	83.81	83.92	82.09	82.58	165230
2018-03-16	82.80	84.57	82.70	83.84	367186
2018-03-19	83.52	84.12	82.20	83.89	134346
2018-03-20	84.10	84.46	83.48	83.71	153565
2018-03-21	83.94	84.27	83.30	83.51	102970
2018-03-22	82.95	83.47	81.11	81.17	170209
2018-03-23	81.18	81.59	80.09	80.41	385040
2018-03-26	81.64	82.38	80.09	82.22	232819
2018-03-27	82.31	82.54	80.90	81.23	230104
2018-03-28	81.45	82.68	81.16	82.02	180059
2018-03-29	82.31	83.87	82.00	83.24	188398
2018-04-02	83.00	83.00	80.86	81.40	188054
2018-04-03	81.87	83.05	81.20	82.94	163833
2018-04-04	81.94	83.90	81.31	83.61	114241
2018-04-05	84.01	84.75	83.30	84.60	146752
2018-04-06	84.21	84.71	81.98	82.87	133795
2018-04-09	83.58	84.02	82.99	83.05	127913
2018-04-10	84.04	85.22	83.58	84.06	352882
2018-04-11	83.63	83.83	83.12	83.49	148355
2018-04-12	84.09	84.46	83.03	83.95	133605
2018-04-13	84.43	84.43	83.07	84.31	522384
2018-04-16	84.73	86.55	84.20	86.27	157464
2018-04-17	86.87	88.20	85.91	87.89	199932
2018-04-18	87.96	88.48	87.34	88.15	128008
2018-04-19	87.74	90.58	87.01	89.81	333161
2018-04-20	89.57	89.85	88.40	89.01	219591
2018-04-23	88.84	89.02	87.00	87.61	239654
2018-04-24	90.00	91.61	86.57	88.03	516813
2018-04-25	88.76	89.01	87.64	87.94	307707
2018-04-26	88.13	88.34	87.23	87.79	236761
2018-04-27	87.58	87.96	86.02	86.78	283200
2018-04-30	86.85	88.31	86.76	86.84	675470
2018-05-01	86.60	87.58	85.32	87.28	170767
2018-05-02	87.11	87.64	86.21	86.88	179757
2018-05-03	86.56	87.11	85.62	85.89	209448
2018-05-04	85.90	88.00	85.64	87.51	209242
2018-05-07	88.00	88.04	87.01	87.15	173191
2018-05-08	87.41	90.24	87.10	90.13	217578
2018-05-09	90.12	90.91	89.31	90.59	185163
2018-05-10	90.86	91.74	90.48	91.45	133241
2018-05-11	91.40	91.50	90.08	90.58	129192
2018-05-14	90.96	91.39	89.80	90.00	92444
2018-05-15	89.57	89.75	88.88	89.38	144771
2018-05-16	89.51	90.66	89.33	90.12	190047
2018-05-17	90.39	90.55	89.79	89.96	159721
2018-05-18	90.17	91.57	90.01	91.12	159537
2018-05-21	91.74	93.13	91.32	91.97	196698
2018-05-22	92.46	92.46	89.90	89.98	163151
2018-05-23	89.77	91.00	89.62	90.88	151084
2018-05-24	90.88	91.41	89.35	90.93	152722
2018-05-25	90.84	90.97	90.43	90.62	101327
2018-05-29	90.53	91.65	90.37	91.30	120827
2018-05-30	91.80	93.83	91.80	93.74	115863
2018-05-31	93.75	94.44	92.59	93.00	244536
2018-06-01	93.58	95.89	93.58	95.42	317763
2018-06-04	95.61	96.41	95.16	96.36	183257
2018-06-05	96.40	97.19	95.44	96.10	236250
2018-06-06	96.14	96.57	94.73	95.42	185748
2018-06-07	95.45	96.00	94.43	94.82	111222
2018-06-08	94.91	95.03	94.07	94.61	157905
2018-06-11	94.96	95.56	93.80	94.44	92219
2018-06-12	94.15	94.70	93.32	94.00	107560
2018-06-13	94.05	94.95	93.33	94.53	114955
2018-06-14	95.23	95.58	94.52	95.29	156148
2018-06-15	95.25	95.43	93.93	95.09	400032
2018-06-18	94.08	95.64	93.12	95.30	194529
2018-06-19	94.42	95.23	93.71	95.18	255105
2018-06-20	95.57	97.25	95.47	96.69	310458
2018-06-21	96.49	96.82	96.02	96.25	295172
2018-06-22	96.44	97.36	95.83	96.10	316360
2018-06-25	95.56	96.18	94.30	95.00	229913
2018-06-26	94.94	96.63	94.71	95.81	218674
2018-06-27	95.98	97.02	94.35	94.38	141294
2018-06-28	94.48	95.93	93.45	95.62	154404
2018-06-29	95.85	96.92	95.73	96.34	183551
2018-07-02	95.39	96.96	95.35	96.91	152573
2018-07-03	97.45	98.23	96.66	96.98	83606
2018-07-05	97.57	98.64	96.62	98.52	138650
2018-07-06	98.38	98.95	97.67	98.00	150972
2018-07-09	98.22	98.91	97.99	98.91	113814
2018-07-10	99.37	99.37	97.34	98.34	126683
2018-07-11	97.77	98.31	96.98	97.45	106782
2018-07-12	98.13	98.55	96.95	98.22	141230
2018-07-13	98.20	99.26	98.15	98.81	114620
2018-07-16	98.76	98.91	97.12	97.49	139597
2018-07-17	97.61	98.15	97.11	97.90	90249
2018-07-18	98.00	98.56	97.57	98.22	84633
2018-07-19	97.81	99.92	97.81	99.86	78188
2018-07-20	99.66	100.40	99.51	99.84	73844
2018-07-23	99.46	100.23	98.32	99.48	152890
2018-07-24	99.83	99.83	97.93	98.74	176978
2018-07-25	98.69	99.98	97.74	99.79	133650
2018-07-26	99.94	99.94	91.22	98.82	526977
2018-07-27	99.21	99.66	98.10	99.02	212659
2018-07-30	98.73	100.28	97.79	99.62	304476
2018-07-31	99.75	101.62	99.29	100.88	361227
2018-08-01	100.89	101.20	97.94	98.26	194118
2018-08-02	97.82	99.49	97.78	98.90	111548
2018-08-03	98.78	98.96	96.79	97.12	94714
2018-08-06	97.01	98.98	97.01	98.84	80670
2018-08-07	99.01	100.35	98.48	99.97	92101
2018-08-08	99.96	101.82	99.57	101.30	100299
2018-08-09	101.30	101.73	100.02	100.17	87561
2018-08-10	99.65	100.29	99.13	99.84	109866
2018-08-13	100.09	100.69	99.41	99.82	73831
2018-08-14	100.00	101.70	99.63	100.93	93714
2018-08-15	100.65	100.65	98.78	99.11	102182
2018-08-16	99.62	100.59	98.94	99.03	97894
2018-08-17	99.06	100.32	98.61	100.19	80310
2018-08-20	100.23	101.00	99.49	100.26	104621
2018-08-21	101.00	104.04	100.39	102.56	189910
2018-08-22	102.15	102.15	100.23	100.70	112848
2018-08-23	100.56	100.82	99.87	100.25	71613
2018-08-24	100.54	100.65	99.92	100.42	51037
2018-08-27	100.89	101.33	100.20	100.99	93756
2018-08-28	101.28	101.31	99.52	100.50	84050
2018-08-29	100.65	101.31	99.95	100.82	173974
2018-08-30	100.82	101.08	99.61	100.14	86326
2018-08-31	99.96	101.42	99.22	101.09	120641
2018-09-04	100.76	101.26	98.83	100.33	130287
2018-09-05	100.30	101.87	98.85	101.53	156357
2018-09-06	101.43	102.29	101.21	102.16	80268
2018-09-07	102.10	103.81	101.85	103.09	105101
2018-09-10	103.00	104.30	102.31	102.38	119072
2018-09-11	101.95	103.79	101.62	103.62	68780
2018-09-12	103.39	104.84	103.20	104.29	106211
2018-09-13	104.25	105.48	102.72	103.56	158732
2018-09-14	103.30	106.05	103.18	105.67	132331
2018-09-17	105.86	106.99	105.23	106.44	128154
2018-09-18	106.79	106.79	105.48	106.28	110438
2018-09-19	106.19	107.65	105.81	106.28	111914
2018-09-20	107.13	107.90	105.96	107.47	148197
2018-09-21	107.50	108.86	104.85	105.07	351555
2018-09-24	105.19	106.52	105.14	106.47	123610
2018-09-25	107.16	107.49	106.27	107.21	139961
2018-09-26	107.26	107.71	104.84	105.06	163423
2018-09-27	105.16	105.82	104.65	105.38	81144
2018-09-28	105.26	106.93	105.26	106.44	122910
2018-10-01	106.97	106.99	103.53	103.92	137955
2018-10-02	103.76	104.95	103.23	104.18	134529
2018-10-03	104.70	106.02	104.16	105.56	74020
2018-10-04	105.10	105.85	102.36	102.62	131999
2018-10-05	102.82	103.22	101.51	101.84	145344
2018-10-08	101.82	102.00	100.63	101.40	86420
2018-10-09	101.07	101.94	100.72	100.88	218666
2018-10-10	100.62	101.79	99.74	99.85	188155
2018-10-11	99.44	100.12	94.07	94.23	220755
2018-10-12	95.56	95.88	92.58	93.88	184134
2018-10-15	93.53	95.20	93.31	94.50	215652
2018-10-16	94.97	98.16	94.48	98.07	96586
2018-10-17	97.76	98.55	97.03	98.18	119886
2018-10-18	97.76	98.26	95.38	96.88	114119
2018-10-19	96.90	97.71	96.35	96.81	139089
2018-10-22	97.12	98.51	96.24	97.95	153837
2018-10-23	96.62	98.82	95.91	97.79	185822
2018-10-24	97.44	97.79	94.98	95.17	177656
2018-10-25	96.81	108.99	95.54	107.43	607541
2018-10-26	106.44	108.59	103.07	103.61	305775
2018-10-29	104.85	107.92	103.80	105.42	292979
2018-10-30	105.54	108.79	105.54	106.62	169780
2018-10-31	107.50	108.28	104.25	104.44	274211
2018-11-01	105.00	107.06	104.39	105.69	163853
2018-11-02	106.16	106.73	104.66	106.48	134971
2018-11-05	106.73	107.57	105.13	106.95	129040
2018-11-06	106.84	109.66	106.22	108.80	119169
2018-11-07	108.96	110.66	107.82	108.81	168658
2018-11-08	108.52	109.34	107.11	108.80	87369
2018-11-09	108.25	108.99	105.97	107.38	104438
2018-11-12	107.34	108.86	106.24	106.76	120760
2018-11-13	107.34	109.38	106.71	108.48	157735
2018-11-14	109.52	109.77	107.32	107.91	130104
2018-11-15	107.15	109.74	106.16	109.67	134268
2018-11-16	108.74	110.74	106.88	110.60	166435
2018-11-19	109.82	110.83	108.07	108.35	119491
2018-11-20	107.14	107.87	105.45	106.32	103326
2018-11-21	106.62	107.59	106.06	106.27	86429
2018-11-23	105.42	107.30	104.61	106.27	50973
2018-11-26	107.17	108.45	106.05	107.19	143414
2018-11-27	106.81	107.88	106.08	106.30	108069
2018-11-28	106.88	108.31	104.63	108.11	162348
2018-11-29	107.78	109.30	106.14	107.57	160822
2018-11-30	107.45	109.26	107.08	108.99	162819
2018-12-03	109.88	110.16	108.13	109.38	150175
2018-12-04	109.28	109.28	102.05	102.50	168113
2018-12-06	101.23	103.02	99.81	102.95	156553
2018-12-07	102.64	104.27	98.62	99.36	184653
2018-12-10	99.60	100.35	98.44	99.00	140604
2018-12-11	100.06	101.19	98.46	99.61	91602
2018-12-12	101.00	102.92	100.88	101.43	79040
2018-12-13	101.71	102.95	99.57	100.54	86827
2018-12-14	99.48	101.20	99.12	100.34	117987
2018-12-17	100.28	101.46	98.06	98.56	178380
2018-12-18	99.06	100.61	98.69	99.13	180156
2018-12-19	98.98	101.32	97.03	97.74	132153
2018-12-20	97.47	99.65	96.88	98.80	256682
2018-12-21	97.93	97.93	89.57	90.20	721814
2018-12-24	89.17	91.46	87.71	88.72	80053
2018-12-26	88.41	91.49	86.72	91.41	164716
2018-12-27	89.32	92.36	88.75	92.19	160309
2018-12-28	92.85	94.11	91.51	92.69	168661
2018-12-31	93.19	94.27	92.38	94.27	144872
2019-01-02	92.56	95.18	91.99	95.11	217589
2019-01-03	94.81	94.81	90.81	92.35	158175
2019-01-04	93.84	96.18	93.38	95.79	191986
2019-01-07	95.54	95.89	94.22	95.11	191012
2019-01-08	96.38	98.22	95.32	98.08	121720
2019-01-09	98.28	99.47	97.48	98.30	329975
2019-01-10	97.22	99.51	95.90	98.40	153056
2019-01-11	97.62	98.30	95.88	97.96	165085
2019-01-14	97.09	98.11	95.93	97.24	121597
2019-01-15	97.24	98.32	96.65	97.73	179086
2019-01-16	97.73	99.56	97.15	98.37	370887
2019-01-17	97.63	100.16	97.54	98.80	164571
2019-01-18	99.40	101.93	98.83	100.84	152940
2019-01-22	99.74	100.28	98.15	99.36	149939
2019-01-23	99.91	100.72	97.62	99.03	133438
2019-01-24	98.94	99.91	98.35	98.84	102886
2019-01-25	99.81	101.47	98.45	99.80	117985
2019-01-28	98.52	98.85	96.45	97.05	153529
2019-01-29	96.94	98.20	96.42	97.94	185326
2019-01-30	98.95	98.95	96.45	98.43	230032
2019-01-31	98.40	100.70	97.79	100.18	273056
2019-02-01	100.17	100.82	98.90	99.48	132680
2019-02-04	99.37	100.25	98.52	100.22	165208
2019-02-05	100.06	102.15	99.27	101.15	162976
2019-02-06	100.98	102.10	100.62	101.27	123311
2019-02-07	100.53	101.12	99.06	100.20	124528
2019-02-08	99.82	101.52	99.82	101.15	156038
2019-02-11	101.66	102.05	100.68	101.94	167717
2019-02-12	102.57	102.85	101.05	101.76	173373
2019-02-13	102.30	102.80	100.95	101.83	228510
2019-02-14	101.18	102.80	101.18	100.89	175316
2019-02-15	101.81	102.35	101.28	102.01	179594
2019-02-19	101.07	102.09	99.98	101.20	198618
2019-02-20	101.23	102.78	99.45	100.15	321703
2019-02-21	99.85	105.10	99.85	104.95	328473
2019-02-22	105.08	105.08	103.57	104.22	252060
2019-02-25	104.66	104.91	103.58	103.59	359435
2019-02-26	103.75	105.37	103.62	104.12	361117
2019-02-27	103.64	104.42	102.82	103.89	247827
2019-02-28	103.91	104.33	103.31	103.39	175454
2019-03-01	104.16	104.16	102.43	102.77	145282
2019-03-04	102.97	103.36	101.82	102.80	173577
2019-03-05	102.73	103.10	101.64	102.25	122539
2019-03-06	102.30	102.68	101.75	101.75	157042
2019-03-07	101.99	102.55	100.38	102.21	265744
2019-03-08	101.63	102.55	101.52	102.27	124159
2019-03-11	102.37	104.90	102.37	104.57	137086
2019-03-12	104.51	104.68	103.30	104.17	126986
2019-03-13	104.16	104.65	101.97	102.39	186513
2019-03-14	102.17	102.17	101.03	101.30	190062
2019-03-15	101.54	103.10	101.54	102.02	333306
2019-03-18	102.20	103.55	101.99	102.90	186575
2019-03-19	103.17	103.81	102.42	102.88	213452
2019-03-20	102.64	103.22	100.50	102.21	105645
2019-03-21	101.77	103.81	101.52	101.98	156080
2019-03-22	101.53	101.53	99.39	99.61	190175
2019-03-25	99.64	101.35	99.18	100.94	207381
2019-03-26	101.54	102.73	101.02	101.78	170226
2019-03-27	101.79	103.07	101.01	102.78	159377
2019-03-28	102.96	104.74	102.96	104.05	110750
2019-03-29	104.50	105.28	102.54	103.40	200419
2019-04-01	104.22	105.49	103.62	104.70	171004
2019-04-02	104.94	105.05	103.76	103.92	173406
2019-04-03	104.92	106.91	104.92	106.54	130973
2019-04-04	106.75	106.75	104.31	105.26	140172
2019-04-05	105.43	106.82	105.04	106.72	113426
2019-04-08	106.12	107.08	105.91	106.61	106147
2019-04-09	106.43	106.43	104.40	104.58	84021
2019-04-10	104.90	105.30	104.02	104.90	104984
2019-04-11	105.20	107.16	104.31	107.14	132318
2019-04-12	107.25	108.22	106.99	107.64	89862
2019-04-15	107.10	108.05	106.50	106.91	160283
2019-04-16	107.36	108.13	106.71	107.81	106864
2019-04-17	108.10	108.25	105.43	105.80	101759
2019-04-18	105.17	107.09	104.73	105.83	162067
2019-04-22	105.51	105.76	104.37	104.78	86595
2019-04-23	105.40	106.99	104.27	106.49	174289
2019-04-24	106.60	107.69	106.56	106.93	123047
2019-04-25	98.18	104.96	96.01	104.26	524418
2019-04-26	103.57	109.07	103.57	107.83	427750
2019-04-29	108.52	109.18	107.73	108.64	192673
2019-04-30	108.96	110.55	108.09	109.91	405857
2019-05-01	110.01	110.90	108.36	109.38	331152
2019-05-02	108.19	111.33	108.19	111.13	278183
2019-05-03	112.07	113.06	111.47	112.96	121737
2019-05-06	111.13	112.85	110.63	111.20	209436
2019-05-07	110.45	110.87	108.82	110.19	227127
2019-05-08	110.36	111.38	109.38	109.98	217457
2019-05-09	109.33	111.24	109.33	110.26	160993
2019-05-10	109.69	110.43	107.60	108.31	172997
2019-05-13	105.36	106.21	104.51	105.24	211456
2019-05-14	105.36	105.97	104.62	105.03	167289
2019-05-15	103.99	105.11	103.74	104.93	153234
2019-05-16	105.52	106.72	105.33	105.50	135981
2019-05-17	104.57	106.36	104.50	104.85	131282
2019-05-20	104.07	105.30	103.66	104.62	85500
2019-05-21	105.24	106.33	105.11	106.03	120779
2019-05-22	105.64	106.10	104.82	105.25	117330
2019-05-23	104.34	104.56	102.98	103.29	211781
2019-05-24	103.73	104.53	102.44	102.58	114950
2019-05-28	102.67	103.98	101.54	101.82	205464
2019-05-29	101.43	101.52	99.81	100.08	139401
2019-05-30	99.52	100.45	98.93	99.57	105048
2019-05-31	98.49	99.96	97.49	99.38	341555
2019-06-03	99.30	100.56	98.74	99.71	152118
2019-06-04	100.58	101.90	100.29	101.90	104510
2019-06-05	102.20	102.86	100.79	102.43	100975
2019-06-06	102.19	102.84	101.62	102.34	92045
2019-06-07	102.93	103.87	102.79	102.83	67080
2019-06-10	103.03	103.90	102.95	103.28	87466
2019-06-11	104.00	104.18	102.08	102.55	106582
2019-06-12	102.31	103.25	101.87	102.71	102826
2019-06-13	102.92	104.00	102.35	103.61	136665
2019-06-14	103.37	103.61	101.21	101.87	120259
2019-06-17	101.98	102.86	101.33	101.83	157875
2019-06-18	102.39	103.98	101.46	101.61	111615
2019-06-19	101.52	103.07	101.52	102.94	133422
2019-06-20	103.93	104.09	102.47	103.60	96130
2019-06-21	102.99	103.30	101.97	102.76	336535
2019-06-24	102.64	103.65	101.93	102.61	108478
2019-06-25	102.58	103.55	101.88	102.16	108748
2019-06-26	102.29	103.98	101.81	102.39	141549
2019-06-27	102.72	104.57	102.55	104.47	152401
2019-06-28	104.59	106.87	104.59	105.39	460271
2019-07-01	106.36	107.85	104.22	105.23	155144
2019-07-02	104.61	104.77	102.29	103.50	157922
2019-07-03	103.93	104.46	103.08	104.13	42410
2019-07-05	103.63	104.43	102.81	104.29	54568
2019-07-08	103.77	104.49	102.84	103.71	114641
2019-07-09	103.06	103.93	102.19	102.77	90795
2019-07-10	103.12	103.76	102.44	103.42	109409
2019-07-11	103.53	103.99	102.76	103.62	114212
2019-07-12	103.53	107.02	103.53	106.67	166880
2019-07-15	107.00	107.89	106.32	106.71	156182
2019-07-16	106.59	108.39	106.59	107.36	137388
2019-07-17	107.23	108.24	106.27	106.30	80865
2019-07-18	106.09	106.80	105.63	106.80	91160
2019-07-19	106.64	108.42	106.36	107.02	98063
2019-07-22	107.01	108.03	105.75	106.50	149279
2019-07-23	107.11	109.23	106.79	109.13	104093
2019-07-24	108.57	110.66	108.53	110.38	162413
2019-07-25	109.90	109.90	104.59	104.90	275486
2019-07-26	105.56	106.40	105.10	105.68	237398
2019-07-29	105.55	106.06	104.23	105.61	172304
2019-07-30	105.07	106.14	104.17	106.03	185644
2019-07-31	106.31	106.77	104.76	105.35	294202
2019-08-01	105.34	106.35	104.49	104.90	228954
2019-08-02	104.12	105.26	103.20	104.56	157266
2019-08-05	103.29	103.57	99.25	100.01	169485
2019-08-06	100.30	102.34	100.10	102.15	134724
2019-08-07	100.78	102.20	98.93	101.84	144552
2019-08-08	102.53	104.04	102.09	104.02	170649
2019-08-09	103.91	104.10	102.86	102.97	89959
2019-08-12	102.21	102.21	100.86	101.05	73905
2019-08-13	100.12	103.94	99.89	102.32	155958
2019-08-14	102.00	102.00	99.78	99.87	142532
2019-08-15	99.97	100.50	99.02	99.63	101395
2019-08-16	100.23	102.22	100.23	102.06	86520
2019-08-19	102.81	103.62	102.35	102.64	134576
2019-08-20	102.26	103.25	101.79	102.10	72205
2019-08-21	102.81	103.11	101.80	102.10	104658
2019-08-22	102.54	102.54	100.77	101.67	79738
2019-08-23	101.22	101.82	98.80	99.37	156933
2019-08-26	100.15	100.15	98.71	99.74	93077
2019-08-27	100.60	101.36	99.09	99.87	116023
2019-08-28	99.42	101.59	99.12	101.35	115738
2019-08-29	102.30	104.27	102.08	103.50	96685
2019-08-30	104.00	105.83	103.47	105.63	162012
2019-09-03	104.61	105.14	102.06	102.85	139866
2019-09-04	103.74	104.44	103.37	103.98	81880
2019-09-05	105.18	108.00	105.18	106.67	117835
2019-09-06	106.62	108.52	106.13	107.08	102710
2019-09-09	107.50	109.36	106.55	108.34	115316
2019-09-10	108.25	111.05	107.36	110.50	124354
2019-09-11	110.79	113.00	110.79	112.83	134903
2019-09-12	113.45	114.00	111.93	113.54	140161
2019-09-13	114.00	114.64	113.02	113.02	103669
2019-09-16	111.54	112.66	110.59	112.23	171915
2019-09-17	111.76	112.66	110.99	112.04	118581
2019-09-18	111.89	112.05	108.83	110.34	107333
2019-09-19	111.01	111.49	109.35	109.93	154475
2019-09-20	109.93	110.02	107.89	107.92	334624
2019-09-23	107.93	109.10	107.32	107.82	79522
2019-09-24	108.17	109.29	106.45	107.03	174719
2019-09-25	107.30	109.50	107.18	108.95	115419
2019-09-26	108.83	110.01	108.11	108.67	86607
2019-09-27	109.34	109.87	108.14	108.70	122992
2019-09-30	108.74	109.71	108.38	109.11	142451
2019-10-01	108.89	109.89	106.44	106.70	103281
2019-10-02	105.98	106.14	104.14	105.25	140630
2019-10-03	104.77	107.35	104.18	107.18	181198
2019-10-04	106.89	108.29	106.32	108.14	90177
2019-10-07	107.98	108.48	106.89	107.28	104274
2019-10-08	106.03	107.77	105.65	107.00	196647
2019-10-09	108.33	108.42	106.90	108.05	86448
2019-10-10	108.24	109.39	106.29	108.98	114747
2019-10-11	110.65	114.13	110.65	112.46	137840
2019-10-14	111.92	111.92	110.25	111.19	83040
2019-10-15	111.41	112.42	110.32	111.40	84793
2019-10-16	110.72	111.53	110.05	111.42	134589
2019-10-17	111.70	112.75	111.22	112.18	130695
2019-10-18	111.51	112.96	111.00	112.23	118946
2019-10-21	113.46	114.41	113.26	113.91	77613
2019-10-22	113.65	114.00	112.48	113.45	100062
2019-10-23	113.34	114.00	111.73	112.31	132665
2019-10-24	112.45	112.73	107.54	111.77	203143
2019-10-25	112.56	117.45	112.37	115.10	154482
2019-10-28	115.16	118.04	115.15	117.39	163164
2019-10-29	117.16	119.63	117.16	119.51	164815
2019-10-30	119.13	120.73	117.96	120.47	182733
2019-10-31	120.20	120.52	118.94	120.07	317356
2019-11-01	121.21	121.91	120.46	121.77	154115
2019-11-04	122.78	123.93	122.29	123.02	198173
2019-11-05	123.84	124.06	122.15	122.48	215600
2019-11-06	122.28	123.88	121.99	123.19	120563
2019-11-07	124.13	124.53	123.27	124.30	148351
2019-11-08	123.95	125.76	123.59	125.46	118241
2019-11-11	124.40	126.48	124.40	125.48	234023
2019-11-12	125.06	126.62	124.72	125.02	155191
2019-11-13	124.68	124.96	124.06	124.61	171019
2019-11-14	124.40	125.59	124.36	125.41	103221
2019-11-15	126.10	126.16	124.05	124.63	128175
2019-11-18	124.18	124.94	123.16	123.79	111203
2019-11-19	124.56	125.95	124.20	125.67	102057
2019-11-20	124.94	125.79	123.57	124.18	148080
2019-11-21	124.50	125.07	122.20	122.67	246681
2019-11-22	123.39	123.39	121.69	122.40	202303
2019-11-25	122.88	124.92	122.02	124.03	208355
2019-11-26	124.29	125.26	123.48	124.80	306714
2019-11-27	125.00	126.21	124.13	125.17	182337
2019-11-29	124.77	125.28	123.71	123.93	123421
2019-12-02	124.06	124.65	123.07	123.24	121931
2019-12-03	122.10	122.72	121.35	122.69	122008
2019-12-04	123.61	125.46	123.53	124.02	123883
2019-12-05	124.39	125.20	123.83	125.20	115823
2019-12-06	126.86	127.96	125.81	126.43	201308
2019-12-09	125.78	125.82	123.85	124.42	151008
2019-12-10	124.49	125.53	124.18	124.95	110208
2019-12-11	125.42	126.99	125.34	126.76	90533
2019-12-12	126.25	127.93	124.30	127.15	128753
2019-12-13	126.68	127.68	125.89	126.88	131516
2019-12-16	127.51	128.18	126.36	126.61	134513
2019-12-17	126.99	127.50	125.81	127.36	106864
2019-12-18	127.00	127.60	125.96	126.73	114621
2019-12-19	126.66	126.81	125.45	125.96	118007
2019-12-20	126.42	126.87	125.58	126.43	480446
2019-12-23	126.50	127.19	125.21	126.51	101813
2019-12-24	126.50	127.27	125.83	126.90	42928
2019-12-26	126.37	127.36	126.07	127.17	95801
2019-12-27	127.74	127.74	126.68	127.39	74762
2019-12-30	127.11	127.65	125.96	126.99	114064
2019-12-31	126.88	127.65	126.34	126.36	148135
2020-01-02	127.15	128.69	125.81	128.69	142517
2020-01-03	127.18	129.14	126.68	128.75	102171
2020-01-06	127.16	128.61	126.92	128.32	183094
2020-01-07	127.76	128.67	127.37	127.88	61701
2020-01-08	128.27	130.10	127.95	129.50	193245
2020-01-09	129.90	131.37	129.90	130.87	168336
2020-01-10	131.00	131.80	130.21	131.12	118971
2020-01-13	131.23	133.60	131.23	133.55	192899
2020-01-14	133.43	135.28	132.31	134.67	247684
2020-01-15	133.84	135.26	132.92	134.09	193394
2020-01-16	135.25	137.89	134.51	137.85	162100
2020-01-17	138.50	138.66	136.28	137.00	186744
2020-01-21	136.62	137.14	135.35	136.70	176423
2020-01-22	137.38	137.95	135.73	136.24	150063
2020-01-23	135.95	136.69	134.16	136.43	142546
2020-01-24	136.74	137.73	134.94	136.54	175960
2020-01-27	134.40	137.71	134.00	136.95	196488
2020-01-28	137.70	138.97	137.09	138.64	130556
2020-01-29	138.82	139.89	138.29	138.33	121345
2020-01-30	137.31	138.38	136.34	138.31	124679
2020-01-31	137.34	137.45	135.11	135.60	627701
2020-02-03	136.45	139.58	135.77	137.83	195985
2020-02-04	139.00	140.35	137.22	137.36	205540
2020-02-05	138.75	138.75	137.56	138.13	177416
2020-02-06	138.65	141.03	137.85	140.71	192217
2020-02-07	140.36	140.63	139.22	139.94	133785
2020-02-10	139.50	140.43	139.08	139.78	105868
2020-02-11	140.41	141.43	140.38	140.83	143439
2020-02-12	141.64	141.64	140.05	140.51	124792
2020-02-13	139.93	142.34	139.93	141.27	120213
2020-02-14	141.28	141.63	140.18	140.70	116925
2020-02-18	140.61	142.12	140.02	140.44	380784
2020-02-19	140.73	141.78	138.85	140.72	204994
2020-02-20	129.62	136.00	129.62	132.48	428959
2020-02-21	132.42	133.73	131.08	131.97	559693
2020-02-24	127.39	129.90	126.68	129.36	301978
2020-02-25	129.49	130.03	125.00	125.09	183954
2020-02-26	126.01	127.82	123.45	123.45	126216
2020-02-27	121.20	125.97	120.47	123.89	303279
2020-02-28	121.38	122.03	118.23	121.67	442804
2020-03-02	122.26	127.47	121.15	127.42	254175
2020-03-03	127.52	129.63	125.25	126.25	283027
2020-03-04	128.32	130.83	127.32	130.63	233236
2020-03-05	127.51	129.56	126.40	129.20	289849
2020-03-06	125.68	129.49	125.08	129.40	349129
2020-03-09	121.43	125.00	121.04	122.37	302553
2020-03-10	125.22	125.22	112.78	116.57	516554
2020-03-11	113.73	115.40	106.81	106.97	666583
2020-03-12	100.59	104.87	94.13	96.61	505814
2020-03-13	94.73	116.71	93.82	116.71	376159
2020-03-16	106.88	110.41	101.99	103.07	311917
2020-03-17	105.62	115.39	102.73	114.95	445553
2020-03-18	109.44	120.71	108.51	115.99	497961
2020-03-19	116.33	120.99	101.29	109.00	334604
2020-03-20	108.97	109.71	95.77	96.86	489801
2020-03-23	95.50	95.98	83.57	87.03	333455
2020-03-24	88.65	95.42	88.00	95.13	340456
2020-03-25	95.00	99.66	91.22	96.87	290164
2020-03-26	97.73	103.63	97.73	101.79	211675
2020-03-27	97.86	99.67	94.31	95.98	180284
2020-03-30	96.88	102.66	94.94	101.84	268854
2020-03-31	100.39	104.67	99.85	101.20	245036
2020-04-01	96.09	97.86	88.50	89.15	276705
2020-04-02	88.61	93.30	88.18	93.17	181214
2020-04-03	91.92	94.05	90.67	93.42	196470
2020-04-06	97.93	99.81	96.42	98.96	269711
2020-04-07	103.60	104.30	97.80	99.88	308687
2020-04-08	102.01	108.95	99.85	107.82	259636
2020-04-09	109.91	114.04	108.34	113.55	199640
2020-04-13	111.37	113.27	108.33	109.90	167696
2020-04-14	113.16	114.43	109.67	110.69	147905
2020-04-15	107.00	107.66	104.38	105.09	190416
2020-04-16	104.81	105.97	101.26	104.81	186394
2020-04-17	108.24	109.82	105.47	108.02	239109
2020-04-20	105.48	107.33	101.64	103.00	354008
2020-04-21	100.48	100.48	95.43	95.60	180966
2020-04-22	98.65	98.87	94.96	96.50	396050
2020-04-23	95.96	97.79	95.42	96.75	295871
2020-04-24	97.78	99.78	96.44	98.86	173269
2020-04-27	99.15	101.36	99.15	99.71	264867
2020-04-28	102.44	105.42	100.47	104.20	173964
2020-04-29	107.33	109.23	105.55	105.67	197044
2020-04-30	110.27	114.21	109.56	112.53	603706
2020-05-01	110.01	110.01	103.98	105.35	329887
2020-05-04	102.24	113.09	101.99	112.75	323459
2020-05-05	115.00	115.80	113.04	114.80	432768
2020-05-06	114.94	115.42	113.59	114.90	274066
2020-05-07	116.53	117.81	115.88	117.35	245870
2020-05-08	120.00	123.29	119.42	122.41	266208
2020-05-11	120.61	122.79	119.71	121.68	280418
2020-05-12	121.62	122.27	117.77	118.14	219442
2020-05-13	117.11	118.91	114.56	115.97	259895
2020-05-14	114.01	114.05	110.02	113.73	235949
2020-05-15	112.95	115.15	111.46	114.84	633974
2020-05-18	120.03	122.89	119.18	121.36	238683
2020-05-19	120.70	122.57	116.82	116.85	165131
2020-05-20	119.52	122.22	118.14	118.22	214857
2020-05-21	117.60	119.79	117.23	118.44	138064
2020-05-22	119.05	119.05	115.98	116.39	132526
2020-05-26	120.26	121.28	117.95	120.22	462538
2020-05-27	122.27	125.00	119.22	124.83	251346
2020-05-28	126.16	126.16	121.67	122.12	163191
2020-05-29	120.88	121.21	117.32	118.94	224330
2020-06-01	119.28	120.18	117.16	118.61	279949
2020-06-02	119.69	119.69	117.45	118.81	198507
2020-06-03	120.29	123.43	119.41	121.76	239279
2020-06-04	120.11	120.88	118.36	119.00	196276
2020-06-05	122.15	124.22	121.03	123.16	225732
2020-06-08	124.32	124.40	121.68	122.63	212653
2020-06-09	119.87	122.17	119.41	120.54	182026
2020-06-10	120.05	120.89	118.29	118.29	224850
2020-06-11	114.99	116.46	111.30	111.49	327526
2020-06-12	115.58	115.58	108.79	112.58	378387
2020-06-15	109.76	112.25	108.57	112.19	305592
2020-06-16	116.79	116.79	112.12	112.94	210222
2020-06-17	112.81	115.94	112.23	114.38	268626
2020-06-18	112.73	114.03	107.79	108.12	231496
2020-06-19	110.13	110.56	105.44	105.76	470529
2020-06-22	105.02	107.81	103.08	107.66	286943
2020-06-23	108.50	108.91	105.92	108.55	309410
2020-06-24	106.78	107.81	104.41	105.42	402821
2020-06-25	104.62	107.88	102.15	107.57	572028
2020-06-26	106.92	112.02	105.96	110.58	3871764
2020-06-29	111.41	112.23	109.70	112.07	243421
2020-06-30	111.67	115.16	111.67	114.44	220284
2020-07-01	114.20	114.45	110.80	111.24	196068
2020-07-02	112.61	114.02	111.86	112.37	197845
2020-07-06	114.37	114.60	112.32	112.99	137403
2020-07-07	111.62	112.54	110.55	110.64	160479
2020-07-08	111.69	112.33	109.69	110.11	167307
2020-07-09	111.00	111.65	108.35	109.75	159802
2020-07-10	110.53	112.25	110.00	111.53	122413
2020-07-13	112.86	114.11	111.71	111.84	202675
2020-07-14	111.30	113.63	111.12	113.50	142621
2020-07-15	115.47	118.48	115.27	117.61	145572
2020-07-16	117.54	119.56	116.62	118.72	221267
2020-07-17	118.65	119.18	116.12	116.22	137124
2020-07-20	115.57	116.57	112.60	113.50	138088
2020-07-21	115.63	117.06	114.28	114.48	139491
2020-07-22	114.55	115.80	113.32	113.65	135190
2020-07-23	113.96	116.61	113.96	114.79	256467
2020-07-24	114.74	115.19	114.04	114.81	120183
2020-07-27	114.58	117.98	113.66	117.67	147508
2020-07-28	117.67	120.61	117.60	118.21	190067
2020-07-29	117.97	120.84	117.71	120.21	147534
2020-07-30	117.83	120.28	112.52	120.19	393676
2020-07-31	119.51	120.48	116.55	118.53	282442
2020-08-03	119.42	121.26	118.97	120.91	121047
2020-08-04	120.54	121.47	119.77	119.94	208423
2020-08-05	120.85	121.48	119.50	120.99	167509
2020-08-06	120.52	121.76	119.72	119.84	124466
2020-08-07	119.84	120.71	118.42	119.40	171013
2020-08-10	119.22	124.92	119.22	124.90	406147
2020-08-11	125.00	128.15	125.00	126.14	195872
2020-08-12	127.00	128.16	124.91	125.33	191125
2020-08-13	124.40	126.90	124.33	124.97	144941
2020-08-14	124.08	126.82	124.08	124.61	142823
2020-08-17	124.65	126.00	124.51	125.58	180917
2020-08-18	125.46	126.50	125.42	125.76	202038
2020-08-19	126.17	126.84	125.50	126.03	146337
2020-08-20	125.01	125.75	123.78	124.07	146888
2020-08-21	123.49	124.93	123.12	124.90	104014
2020-08-24	125.20	126.00	124.46	125.91	82237
2020-08-25	126.50	126.50	124.76	125.06	154520
2020-08-26	124.63	124.98	123.41	123.84	76859
2020-08-27	124.87	125.72	123.93	124.79	119880
2020-08-28	125.10	126.01	124.35	125.95	70728
2020-08-31	125.46	126.68	124.74	125.95	136743
2020-09-01	126.27	127.44	125.40	127.19	140659
2020-09-02	127.12	130.08	126.96	129.74	114146
2020-09-03	129.66	129.66	123.54	124.18	85725
2020-09-04	125.87	125.92	122.03	122.82	65451
2020-09-08	122.15	122.34	120.50	120.88	113149
2020-09-09	121.51	125.14	121.51	123.80	120288
2020-09-10	123.96	125.47	122.62	123.14	148472
2020-09-11	123.56	124.90	123.25	124.15	97948
2020-09-14	125.54	125.94	125.00	125.77	83096
2020-09-15	126.94	129.13	126.94	129.02	95347
2020-09-16	130.23	133.22	130.23	132.16	208045
2020-09-17	130.51	134.29	129.11	133.43	192735
2020-09-18	134.57	135.18	132.85	134.07	375462
2020-09-21	132.03	132.03	126.69	129.57	179830
2020-09-22	130.25	132.46	129.81	132.40	189806
2020-09-23	132.41	133.63	130.67	130.74	153327
2020-09-24	130.53	132.85	128.33	130.59	114913
2020-09-25	130.38	133.62	129.62	133.05	79250
2020-09-28	134.32	135.47	133.89	134.51	101236
2020-09-29	134.55	135.20	132.38	132.66	113165
2020-09-30	133.17	134.88	132.83	134.17	161979
2020-10-01	134.42	134.69	132.91	133.45	98613
2020-10-02	132.12	137.03	131.50	136.83	132590
2020-10-05	137.38	140.61	137.00	140.12	105809
2020-10-06	140.88	141.86	139.25	140.05	138741
2020-10-07	140.64	142.04	139.80	140.27	136658
2020-10-08	141.02	142.41	139.57	141.93	83184
2020-10-09	142.00	144.62	142.00	144.01	68213
2020-10-12	144.61	145.80	144.28	144.91	167640
2020-10-13	144.40	145.17	143.31	144.03	95299
2020-10-14	143.61	145.21	143.32	144.58	113265
2020-10-15	143.55	144.57	142.51	143.83	80927
2020-10-16	144.22	146.72	144.22	145.80	71757
2020-10-19	145.74	147.00	142.87	143.21	88482
2020-10-20	143.64	145.28	142.93	143.27	114744
2020-10-21	143.27	145.68	143.08	143.71	83520
2020-10-22	144.51	145.80	143.38	143.76	106288
2020-10-23	144.43	145.35	142.05	143.49	61575
2020-10-26	142.39	143.52	140.70	142.32	79186
2020-10-27	142.06	144.39	139.44	139.58	110617
2020-10-28	136.85	138.75	135.89	136.08	111044
2020-10-29	129.28	131.59	124.58	131.26	319605
2020-10-30	130.89	132.23	129.37	131.92	435728
2020-11-02	133.36	136.47	132.12	135.38	132920
2020-11-03	135.00	140.46	134.51	139.72	137261
2020-11-04	139.09	141.27	135.44	135.69	123254
2020-11-05	137.39	140.28	137.39	138.77	124798
2020-11-06	139.27	140.37	136.33	138.78	151566
2020-11-09	148.10	148.73	140.09	140.06	196316
2020-11-10	141.37	144.38	140.29	143.47	109033
2020-11-11	144.68	146.00	143.09	143.87	198691
2020-11-12	143.46	143.98	139.87	141.23	159174
2020-11-13	141.82	142.74	140.00	141.75	136227
2020-11-16	143.29	143.91	140.05	141.14	208579
2020-11-17	140.33	141.04	139.20	139.84	221864
2020-11-18	139.93	141.15	138.34	138.63	210590
2020-11-19	138.34	140.46	137.95	139.18	161884
2020-11-20	139.69	142.84	138.73	142.63	125389
2020-11-23	143.26	147.20	141.61	147.10	105668
2020-11-24	148.12	151.11	145.65	150.68	129654
2020-11-25	151.08	151.53	149.08	150.55	161478
2020-11-27	151.19	152.19	147.53	148.75	73875
2020-11-30	149.00	150.73	147.86	149.44	191551
2020-12-01	150.42	151.36	147.20	149.11	113296
2020-12-02	148.92	149.36	146.93	148.93	117128
2020-12-03	149.60	150.64	147.61	147.93	99435
2020-12-04	148.55	153.76	148.55	153.50	80956
2020-12-07	153.79	154.95	150.82	150.89	117947
2020-12-08	150.17	152.99	150.17	151.81	62753
2020-12-09	152.00	152.74	149.79	150.45	159200
2020-12-10	149.40	151.60	148.92	151.27	69766
2020-12-11	150.30	153.42	150.30	152.46	63343
2020-12-14	153.98	155.47	148.94	149.62	147959
2020-12-15	151.15	153.41	150.20	152.66	103028
2020-12-16	153.57	154.91	150.61	151.25	96833
2020-12-17	151.14	152.36	149.94	150.92	101193
2020-12-18	150.53	152.68	147.23	148.47	489259
2020-12-21	146.22	149.02	144.83	148.28	141815
2020-12-22	147.71	149.96	146.60	146.82	100584
2020-12-23	147.56	149.10	147.05	148.25	110344
2020-12-24	149.18	149.90	148.46	148.96	50668
2020-12-28	149.86	149.86	147.88	148.30	69882
2020-12-29	148.48	148.87	145.43	147.04	59504
2020-12-30	147.15	149.11	147.04	148.65	61222
2020-12-31	149.10	150.03	148.00	149.39	62679
2021-01-04	148.96	150.62	145.56	146.10	83850
2021-01-05	146.90	149.28	146.61	148.79	109375
2021-01-06	148.56	156.23	148.56	154.78	178035
2021-01-07	155.50	157.40	154.10	156.60	88906
2021-01-08	156.86	157.08	154.00	155.64	78909
2021-01-11	153.88	156.90	153.69	156.26	79296
2021-01-12	155.79	161.40	155.79	160.75	94021
2021-01-13	160.23	161.29	157.42	158.58	77462
2021-01-14	159.84	159.87	156.85	158.04	90268
2021-01-15	157.63	158.36	153.74	157.65	92180
2021-01-19	158.65	160.00	157.19	158.37	118307
2021-01-20	158.52	161.72	157.79	161.28	113419
2021-01-21	160.63	164.20	159.17	162.77	224318
2021-01-22	161.30	164.21	160.44	163.04	99804
2021-01-25	163.08	165.63	161.99	163.38	120236
2021-01-26	163.65	163.65	159.07	160.34	128917
2021-01-27	157.75	162.76	157.18	161.45	123850
2021-01-28	162.00	162.30	157.48	158.76	158555
2021-01-29	157.98	158.35	155.71	156.12	188961
2021-02-01	156.96	158.00	152.90	157.74	129794
2021-02-02	159.27	160.52	157.54	158.55	153021
2021-02-03	158.26	160.81	157.05	160.50	88868
2021-02-04	161.18	167.23	159.87	167.00	184531
2021-02-05	168.07	168.73	163.71	165.77	211699
2021-02-08	166.54	169.58	165.19	169.54	91469
2021-02-09	169.81	171.48	167.63	170.60	167815
2021-02-10	171.75	171.96	168.65	169.53	97077
2021-02-11	169.51	171.07	167.85	170.11	172349
2021-02-12	169.45	172.19	169.45	171.51	68155
2021-02-16	172.19	172.81	170.35	172.48	74749
2021-02-17	172.18	172.84	169.81	170.38	56820
2021-02-18	169.95	170.09	166.17	166.17	145640
2021-02-19	166.96	170.23	165.13	169.96	104881
2021-02-22	169.02	172.23	168.67	172.04	84049
2021-02-23	170.64	172.40	168.95	171.23	120208
2021-02-24	171.59	171.59	168.39	168.63	132773
2021-02-25	167.84	169.03	161.67	162.11	102614
2021-02-26	162.45	164.97	160.77	160.99	157179
2021-03-01	162.67	167.88	162.67	167.64	167142
2021-03-02	167.04	167.04	159.14	159.32	177593
2021-03-03	159.03	162.66	158.14	160.78	151125
2021-03-04	159.67	160.20	154.26	156.16	122427
2021-03-05	157.12	159.92	154.36	159.78	172018
2021-03-08	160.00	165.85	158.77	163.78	114278
2021-03-09	164.93	166.00	161.63	162.42	148275
2021-03-10	163.15	166.07	161.49	165.32	57585
2021-03-11	165.26	165.68	162.34	162.86	77123
2021-03-12	162.30	164.90	161.85	164.84	62334
2021-03-15	165.00	167.08	163.49	165.63	97923
2021-03-16	165.84	167.44	162.89	163.35	96268
2021-03-17	162.96	165.00	162.27	164.86	64706
2021-03-18	164.48	166.24	163.41	164.19	113673
2021-03-19	163.70	163.70	159.12	159.50	348414
2021-03-22	159.15	160.07	155.61	159.12	122356
2021-03-23	157.61	159.88	153.83	154.63	125097
2021-03-24	154.56	154.82	149.50	149.75	177316
2021-03-25	148.52	153.84	147.28	152.75	205787
2021-03-26	153.35	154.40	149.30	150.80	123406
2021-03-29	149.87	150.77	147.27	147.89	118444
2021-03-30	147.41	150.71	146.41	150.05	197190
2021-03-31	150.00	151.09	148.38	150.02	220362
2021-04-01	150.80	152.50	149.59	151.51	94000
2021-04-05	152.15	153.26	150.74	151.84	100852
2021-04-06	150.92	154.01	150.92	153.10	110480
2021-04-07	154.19	154.19	151.24	152.51	126581
2021-04-08	153.07	153.07	150.53	152.01	113078
2021-04-09	152.86	153.25	150.82	152.50	138269
2021-04-12	151.56	154.88	151.56	154.68	105326
2021-04-13	154.99	155.50	152.63	152.96	74531
2021-04-14	153.00	153.79	152.09	152.49	75733
2021-04-15	152.88	154.99	152.88	153.96	72078
2021-04-16	155.19	155.93	153.82	155.63	56246
2021-04-19	155.69	156.08	154.17	154.70	91975
2021-04-20	154.04	156.94	153.66	156.43	96929
2021-04-21	156.47	160.55	156.47	159.10	97120
2021-04-22	159.92	161.99	158.63	158.63	62905
2021-04-23	159.16	162.14	159.16	161.65	93322
2021-04-26	162.32	162.87	158.88	159.20	62618
2021-04-27	158.80	162.20	157.96	158.72	65001
2021-04-28	159.25	160.00	158.54	159.84	77034
2021-04-29	156.91	163.66	153.58	160.30	139764
2021-04-30	159.74	162.67	159.74	160.76	260636
2021-05-03	161.88	164.00	160.07	162.00	111428
2021-05-04	162.03	165.14	161.21	163.78	76802
2021-05-05	163.67	163.27	160.92	162.62	64735
2021-05-06	163.14	166.02	160.69	161.69	87391
2021-05-07	161.40	165.54	159.98	165.49	62297
2021-05-10	165.24	167.13	164.47	166.44	95420
2021-05-11	164.20	166.28	163.88	165.90	113694
2021-05-12	165.68	165.95	162.27	162.28	129469
2021-05-13	162.50	167.52	162.50	166.15	149508
2021-05-14	166.25	169.57	165.36	168.69	108677
2021-05-17	167.91	169.39	166.81	169.11	89184
2021-05-18	169.67	169.92	165.98	166.08	104245
2021-05-19	164.95	164.95	161.57	162.72	89565
2021-05-20	162.68	164.85	160.94	163.08	61264
2021-05-21	163.85	165.29	162.51	163.43	356294
2021-05-24	164.70	165.08	162.80	164.77	51652
2021-05-25	164.07	167.57	163.68	166.90	105869
2021-05-26	167.51	167.87	166.42	167.03	97818
2021-05-27	168.22	168.86	167.06	167.34	74817
2021-05-28	167.95	168.81	167.05	168.06	51614
2021-06-01	168.42	169.86	167.52	169.13	73680
2021-06-02	169.92	171.21	168.95	169.67	76775
2021-06-03	169.00	171.13	168.09	168.93	67508
2021-06-04	169.59	172.31	169.20	171.10	75478
2021-06-07	171.45	172.13	167.33	167.73	82975
2021-06-08	167.40	168.79	166.08	168.56	49340
2021-06-09	169.00	169.00	166.75	167.02	52734
2021-06-10	168.25	168.67	165.25	166.78	67503
2021-06-11	166.98	168.24	165.35	166.74	66928
2021-06-14	166.77	167.89	165.08	167.68	99613
2021-06-15	167.06	168.37	166.31	167.63	58306
2021-06-16	167.36	167.36	161.83	162.93	127940
2021-06-17	162.36	162.73	158.59	159.57	113269
2021-06-18	157.14	159.32	156.46	157.60	240244
2021-06-21	159.20	162.79	158.39	161.74	111756
2021-06-22	161.44	162.61	160.05	161.82	92391
2021-06-23	162.90	163.55	160.81	161.82	71430
2021-06-24	163.22	163.67	160.99	162.76	72043
2021-06-25	163.13	165.08	162.77	164.63	229254
2021-06-28	163.97	164.98	162.25	164.16	89949
2021-06-29	163.80	166.83	163.32	165.07	66798
2021-06-30	165.40	167.55	165.04	165.58	105203
2021-07-01	166.31	167.47	165.92	166.16	110694
2021-07-02	166.43	166.43	163.65	165.35	96197
2021-07-06	164.66	166.31	162.11	165.71	78321
2021-07-07	166.12	167.09	165.51	166.06	79256
2021-07-08	164.16	165.13	162.61	163.16	79295
2021-07-09	165.13	165.42	163.04	164.96	87678
2021-07-12	165.30	166.45	163.59	166.01	49306
2021-07-13	165.44	167.02	163.43	163.63	55725
2021-07-14	163.73	165.10	163.55	164.03	39985
2021-07-15	162.92	164.04	162.26	163.02	39667
2021-07-16	163.52	165.28	161.35	161.41	88279
2021-07-19	159.46	160.54	157.62	159.31	81650
2021-07-20	159.28	163.92	159.28	162.59	151425
2021-07-21	163.38	164.80	161.72	163.62	78888
2021-07-22	163.09	163.61	160.78	160.95	52096
2021-07-23	161.53	163.51	160.66	162.77	53409
2021-07-26	163.14	163.30	161.02	161.57	49331
2021-07-27	161.71	163.47	159.64	162.51	60435
2021-07-28	161.96	163.68	159.79	162.56	62138
2021-07-29	164.99	164.99	163.39	164.67	66417
2021-07-30	163.33	165.95	163.33	164.48	144241
2021-08-02	164.22	167.38	161.57	161.88	70528
2021-08-03	162.52	162.52	160.69	161.45	66733
2021-08-04	160.06	160.83	157.51	157.83	70911
2021-08-05	158.76	159.85	156.60	159.19	65930
2021-08-06	160.53	161.62	158.26	160.60	46211
2021-08-09	160.04	162.26	159.14	160.34	42451
2021-08-10	160.05	163.09	160.00	160.59	43896
2021-08-11	161.00	161.85	160.81	161.33	36462
2021-08-12	161.35	162.78	160.47	160.49	42205
2021-08-13	160.79	161.95	160.07	160.85	61361
2021-08-16	160.72	163.78	160.13	161.81	60787
2021-08-17	160.62	162.77	159.87	161.84	68853
2021-08-18	160.76	162.95	158.86	159.07	50502
2021-08-19	157.65	159.78	157.44	157.99	52752
2021-08-20	157.42	160.53	157.42	159.90	53830
2021-08-23	160.03	160.59	158.17	159.60	66931
2021-08-24	160.28	161.68	159.36	159.45	41788
2021-08-25	159.29	161.99	158.41	158.78	54903
2021-08-26	159.40	159.40	157.87	158.24	30366
2021-08-27	158.45	160.96	158.29	159.88	103775
2021-08-30	158.85	160.34	158.00	159.36	70757
2021-08-31	159.65	162.98	158.61	162.84	100729
2021-09-01	163.44	164.07	159.92	160.85	56175
2021-09-02	160.92	162.23	160.83	161.56	46843
2021-09-03	160.62	162.46	160.26	162.16	77808
2021-09-07	162.72	167.49	161.41	162.32	145188
2021-09-08	162.32	163.67	159.16	159.70	67546
2021-09-09	159.01	160.21	157.19	157.24	40711
2021-09-10	157.90	158.18	155.13	155.63	45143
2021-09-13	156.59	156.90	152.66	153.77	66472
2021-09-14	154.51	154.51	152.21	153.77	55671
2021-09-15	153.31	156.15	153.31	155.35	78306
2021-09-16	154.88	156.12	152.53	153.67	83676
2021-09-17	152.89	153.50	151.31	151.48	338666
2021-09-20	149.18	151.80	145.62	146.92	166262
2021-09-21	147.74	149.88	145.92	148.94	113831
2021-09-22	149.84	150.19	147.60	147.67	66123
2021-09-23	147.58	148.53	146.05	146.83	215439
2021-09-24	145.33	146.65	141.25	142.51	153603
2021-09-27	141.98	146.16	141.54	145.35	180338
2021-09-28	144.46	146.99	143.72	146.72	135017
2021-09-29	147.11	147.50	145.00	146.13	85804
2021-09-30	147.28	147.28	145.42	145.70	147437
2021-10-01	146.74	148.71	144.61	148.17	122418
2021-10-04	148.38	148.97	145.81	148.54	107588
2021-10-05	148.45	149.49	146.35	149.18	100984
2021-10-06	148.06	149.32	146.60	149.14	64651
2021-10-07	150.02	151.77	148.70	149.07	77225
2021-10-08	149.35	149.66	148.26	148.27	33400
2021-10-11	147.78	149.33	146.94	147.11	36806
2021-10-12	147.52	148.44	144.89	145.64	92213
2021-10-13	146.05	146.73	144.07	145.05	51673
2021-10-14	146.23	148.66	145.66	148.66	44878
2021-10-15	149.19	150.80	148.75	150.33	130311
2021-10-18	149.76	152.22	149.45	152.05	55507
2021-10-19	152.44	153.65	151.08	153.61	45781
2021-10-20	154.20	155.00	153.14	154.41	50257
2021-10-21	154.91	154.92	152.25	153.81	76745
2021-10-22	154.37	155.81	153.14	154.86	118552
2021-10-25	155.56	155.62	154.29	154.92	74019
2021-10-26	154.81	155.32	153.75	154.71	66477
2021-10-27	154.12	155.67	151.44	152.11	110283
2021-10-28	152.69	155.26	149.41	153.31	131433
2021-10-29	152.46	156.28	152.46	153.03	272072
2021-11-01	152.84	152.84	147.76	148.42	134654
2021-11-02	148.06	153.19	148.06	151.96	91852
2021-11-03	152.43	153.19	151.52	152.52	80236
2021-11-04	153.69	156.96	152.42	154.33	111218
2021-11-05	155.28	157.29	153.35	153.42	75363
2021-11-08	154.66	155.44	153.51	154.27	61586
2021-11-09	154.25	155.91	153.67	154.04	40433
2021-11-10	153.62	155.85	153.36	153.78	69012
2021-11-11	154.54	156.88	154.54	154.52	75857
2021-11-12	154.82	155.35	151.61	152.60	89916
2021-11-15	153.56	155.94	153.06	154.89	56261
2021-11-16	154.70	156.84	154.41	155.50	62758
2021-11-17	155.14	155.92	153.19	154.62	39911
2021-11-18	154.41	155.05	153.23	153.69	46368
2021-11-19	154.00	156.54	153.49	155.76	129617
2021-11-22	156.09	156.32	153.65	154.10	69931
2021-11-23	154.47	156.23	152.76	154.74	43142
2021-11-24	154.17	154.68	152.76	154.40	43059
2021-11-26	152.40	153.30	149.89	150.49	49319
2021-11-29	152.00	152.00	149.60	150.05	98287
2021-11-30	148.68	150.73	142.94	143.32	139377
2021-12-01	145.17	147.34	141.38	141.38	71221
2021-12-02	142.37	144.05	141.24	143.22	69617
2021-12-03	143.20	143.20	140.21	142.50	83706
2021-12-06	143.92	145.70	142.58	144.59	90788
2021-12-07	147.59	149.75	146.79	148.72	108656
2021-12-08	149.51	151.15	149.09	149.19	72335
2021-12-09	149.08	149.93	147.73	148.55	47310
2021-12-10	148.81	149.90	147.71	148.51	58090
2021-12-13	148.16	149.47	147.74	148.13	69511
2021-12-14	147.54	149.41	143.84	144.80	130939
2021-12-15	144.03	145.55	143.08	144.79	77339
2021-12-16	145.22	146.63	144.17	144.72	73894
2021-12-17	145.01	145.14	141.92	142.83	440976
2021-12-20	141.39	141.39	136.91	139.55	77164
2021-12-21	140.01	143.77	140.01	143.64	89505
2021-12-22	144.34	147.97	143.01	147.60	120591
2021-12-23	147.52	148.53	145.75	147.19	38841
2021-12-27	148.09	150.00	147.38	149.99	51930
2021-12-28	149.88	152.26	149.88	151.80	46735
2021-12-29	152.57	153.21	151.95	152.15	59479
2021-12-30	152.70	152.98	150.25	150.48	42525
2021-12-31	150.97	152.03	150.52	150.96	47241
2022-01-03	151.14	151.98	147.13	148.13	73992
2022-01-04	148.28	151.31	147.53	149.51	65763
2022-01-05	149.52	150.75	146.12	146.36	56125
2022-01-06	146.07	146.45	144.21	144.88	77374
2022-01-07	145.33	147.04	145.33	146.51	60916
2022-01-10	146.20	146.55	143.28	144.33	55271
2022-01-11	143.59	146.33	142.89	145.98	59118
2022-01-12	145.53	147.56	143.58	146.47	90463
2022-01-13	146.06	149.65	145.35	148.60	79688
2022-01-14	148.04	148.04	145.03	146.60	58599
2022-01-18	145.17	146.04	143.88	145.40	53601
2022-01-19	145.45	145.63	142.72	142.92	53216
2022-01-20	142.85	144.90	141.11	141.49	56981
2022-01-21	141.31	142.17	137.72	137.99	76515
2022-01-24	135.83	139.44	133.35	139.39	109111
2022-01-25	137.57	137.57	132.85	136.98	113842
2022-01-26	137.39	140.53	132.35	134.54	116119
2022-01-27	135.97	136.55	131.23	131.73	68421
2022-01-28	131.67	134.09	129.46	134.00	91185
2022-01-31	133.49	137.57	133.49	137.40	255173
2022-02-01	138.29	139.14	136.27	139.00	70364
2022-02-02	138.90	139.69	137.97	139.23	57923
2022-02-03	138.09	138.74	135.90	136.23	55583
2022-02-04	135.46	137.57	133.41	136.30	62106
2022-02-07	136.26	137.35	135.17	135.79	62598
2022-02-08	136.13	138.29	135.87	137.39	48721
2022-02-09	138.84	140.88	138.79	139.45	46130
2022-02-10	137.81	140.93	137.01	137.29	61787
2022-02-11	138.44	139.61	136.06	136.94	75898
2022-02-14	136.27	137.91	135.82	136.60	80029
2022-02-15	138.20	139.97	137.41	139.51	74157
2022-02-16	139.85	139.85	137.74	138.94	88886
2022-02-17	137.51	138.06	135.78	136.14	66693
2022-02-18	138.00	141.82	135.99	140.22	132565
2022-02-22	140.76	140.76	136.96	138.21	96954
2022-02-23	138.63	138.63	134.75	135.07	150025
2022-02-24	132.18	134.25	130.13	133.65	95930
2022-02-25	134.04	138.02	133.36	138.01	87501
2022-02-28	136.16	139.76	136.16	139.10	104422
2022-03-01	139.48	139.94	135.08	136.89	130279
2022-03-02	138.17	140.99	137.10	139.75	77482
2022-03-03	140.78	141.17	138.15	139.57	66190
2022-03-04	137.67	141.07	137.67	139.98	63255
2022-03-07	139.93	139.93	134.22	134.54	64413
2022-03-08	133.67	134.05	128.45	128.64	114132
2022-03-09	131.00	136.44	130.72	135.58	117149
2022-03-10	133.34	134.44	131.12	132.30	70304
2022-03-11	132.66	132.66	127.59	128.04	82383
2022-03-14	129.05	130.47	127.20	129.61	90797
2022-03-15	130.77	133.25	129.63	131.23	80851
2022-03-16	132.10	135.19	131.97	135.14	85343
2022-03-17	134.66	137.67	133.52	137.07	62850
2022-03-18	137.02	138.04	134.73	136.62	178632
2022-03-21	136.75	137.60	136.06	137.52	59141
2022-03-22	138.50	140.46	136.33	136.54	72161
2022-03-23	136.11	136.11	133.64	134.18	57088
2022-03-24	135.32	135.32	132.15	133.55	56083
2022-03-25	134.28	134.28	132.30	134.06	69845
2022-03-28	133.49	134.80	131.99	133.70	74674
2022-03-29	134.78	138.13	134.78	137.29	102868
2022-03-30	137.85	137.85	135.39	136.20	70313
2022-03-31	134.89	136.84	132.65	132.70	75743
2022-04-01	132.99	137.57	132.99	137.38	149506
2022-04-04	136.71	136.71	133.90	136.47	68182
2022-04-05	137.10	138.65	135.41	136.97	84385
2022-04-06	135.80	136.71	134.00	136.55	79933
2022-04-07	136.07	136.07	133.07	133.72	125235
2022-04-08	133.17	135.55	132.09	132.17	89997
2022-04-11	131.16	131.95	128.86	129.07	101499
2022-04-12	130.19	131.00	127.02	127.49	132719
2022-04-13	127.62	130.82	127.62	129.02	113548
2022-04-14	129.26	130.63	126.23	126.40	75921
2022-04-18	126.40	127.37	125.34	127.09	85255
2022-04-19	127.35	130.51	127.35	129.94	89616
2022-04-20	130.79	133.25	130.79	131.10	89668
2022-04-21	132.66	133.62	128.76	129.91	117202
2022-04-22	128.90	130.92	126.64	127.15	192643
2022-04-25	125.62	127.12	122.28	126.46	198729
2022-04-26	125.08	125.51	120.99	121.64	201458
2022-04-27	121.10	123.57	121.10	121.45	164716
2022-04-28	122.32	124.52	115.10	121.70	261719
2022-04-29	122.08	122.08	118.92	120.69	526838
2022-05-02	120.41	122.06	116.84	118.73	210646
2022-05-03	119.98	121.55	118.13	120.93	185040
2022-05-04	120.82	127.30	120.79	127.22	224526
2022-05-05	126.14	126.75	123.12	124.13	116628
2022-05-06	123.85	124.15	121.05	122.31	146391
2022-05-09	120.82	123.24	120.78	122.09	122780
2022-05-10	123.21	123.21	117.72	119.34	176159
2022-05-11	119.66	122.37	118.50	119.08	261341
2022-05-12	119.07	119.92	116.67	118.92	166759
2022-05-13	120.00	121.85	119.20	121.00	151745
2022-05-16	120.66	121.76	118.77	120.60	117212
2022-05-17	122.00	124.20	120.96	123.48	167944
2022-05-18	122.74	124.15	119.34	119.59	144217
2022-05-19	119.12	121.50	118.26	120.17	206383
2022-05-20	120.83	120.83	118.32	120.46	168974
2022-05-23	120.46	121.51	119.33	120.65	233870
2022-05-24	121.13	125.94	120.54	124.55	487745
2022-05-25	123.24	125.25	121.49	123.85	439625
2022-05-26	125.21	126.84	124.63	125.96	123228
2022-05-27	126.84	129.78	126.68	129.46	113315
2022-05-31	128.21	129.57	127.09	127.49	244591
2022-06-01	128.53	128.53	124.77	126.03	114846
2022-06-02	126.91	128.06	126.28	127.50	153616
2022-06-03	126.58	127.92	126.05	126.60	123096
2022-06-06	128.15	129.01	127.75	128.52	82041
2022-06-07	127.13	129.57	126.67	129.57	80331
2022-06-08	128.67	129.64	127.55	127.80	50054
2022-06-09	126.74	127.29	125.56	125.84	81710
2022-06-10	123.91	124.71	122.14	123.74	109204
2022-06-13	120.96	122.02	119.40	120.04	154394
2022-06-14	120.89	121.52	117.81	118.52	119016
2022-06-15	118.60	120.06	116.65	118.50	134644
2022-06-16	115.94	115.94	113.37	113.76	119406
2022-06-17	115.35	116.78	114.48	114.76	215616
2022-06-21	115.22	117.11	112.89	116.10	99072
2022-06-22	114.82	117.14	114.81	116.23	106619
2022-06-23	116.50	117.36	115.43	117.28	77782
2022-06-24	117.74	121.25	116.52	120.25	274450
2022-06-27	120.86	121.81	120.34	121.47	72629
2022-06-28	122.39	123.42	120.73	120.83	80838
2022-06-29	121.26	121.26	118.28	119.47	77399
2022-06-30	117.79	121.30	117.79	121.07	145159
2022-07-01	121.07	122.96	120.22	122.04	96120
2022-07-05	119.93	123.68	119.86	123.31	108783
2022-07-06	122.59	123.43	122.23	122.88	119194
2022-07-07	122.83	124.40	122.83	123.98	54014
2022-07-08	123.52	124.08	122.33	123.48	69946
2022-07-11	122.73	123.82	122.61	123.72	129384
2022-07-12	123.62	124.73	121.78	123.17	89530
2022-07-13	121.46	121.91	117.98	121.00	73847
2022-07-14	119.49	120.89	118.31	120.57	69634
2022-07-15	122.50	123.02	121.23	122.67	63049
2022-07-18	124.12	124.17	122.20	122.51	84826
2022-07-19	123.29	126.95	122.85	126.87	74138
2022-07-20	127.42	127.84	126.74	127.73	100204
2022-07-21	126.83	129.10	126.74	129.05	56862
2022-07-22	128.77	129.68	128.00	129.05	40975
2022-07-25	129.73	129.77	128.17	129.18	102643
2022-07-26	128.70	129.50	127.69	129.32	113237
2022-07-27	130.00	132.08	128.88	131.24	128584
2022-07-28	131.65	131.65	122.48	123.52	149521
2022-07-29	124.40	129.26	122.78	128.34	242370
2022-08-01	128.65	129.61	127.11	128.52	93641
2022-08-02	127.35	129.10	124.87	125.50	116870
2022-08-03	125.80	128.31	125.80	126.82	61087
2022-08-04	127.17	127.35	126.14	126.50	66129
2022-08-05	125.11	126.86	125.11	126.36	52362
2022-08-08	127.58	128.61	126.83	127.63	63246
2022-08-09	128.27	128.27	125.31	125.93	130311
2022-08-10	127.17	128.61	125.32	126.99	116205
2022-08-11	127.37	130.05	127.37	128.82	65610
2022-08-12	129.89	131.56	128.39	131.01	76366
2022-08-15	130.22	132.39	130.08	131.92	68517
2022-08-16	131.54	132.89	130.85	132.61	91027
2022-08-17	132.39	132.46	131.14	131.75	59267
2022-08-18	131.35	132.18	130.65	131.86	102308
2022-08-19	132.05	132.05	129.76	131.04	104040
2022-08-22	130.07	131.71	127.81	128.11	70933
2022-08-23	127.43	129.00	125.00	125.88	86340
2022-08-24	125.50	126.85	125.22	126.10	42992
2022-08-25	126.93	127.72	126.38	127.72	40607
2022-08-26	127.57	127.57	121.77	121.82	50290
2022-08-29	120.63	121.32	119.28	120.80	48117
2022-08-30	121.60	121.60	118.70	119.68	55381
2022-08-31	120.46	120.46	118.42	118.86	65970
2022-09-01	118.00	118.00	115.88	117.60	57569
2022-09-02	118.82	118.82	115.08	115.66	77121
2022-09-06	116.55	117.15	114.73	116.51	65977
2022-09-07	117.01	119.84	117.01	119.53	67743
2022-09-08	118.23	120.36	117.63	119.61	59463
2022-09-09	119.45	122.90	119.41	122.63	82062
2022-09-12	122.93	123.94	122.34	123.44	48864
2022-09-13	122.44	123.76	120.41	121.01	76602
2022-09-14	120.42	121.55	119.05	120.09	86191
2022-09-15	119.61	120.70	118.31	119.57	72721
2022-09-16	118.36	118.65	116.72	117.58	196106
2022-09-19	116.45	119.55	116.24	118.96	70277
2022-09-20	117.81	118.20	116.39	117.61	62480
2022-09-21	118.80	119.28	115.79	116.07	64590
2022-09-22	116.21	116.21	113.48	113.59	97707
2022-09-23	112.27	112.37	110.79	111.39	73761
2022-09-26	111.76	113.47	111.15	112.72	139697
2022-09-27	113.34	113.67	108.75	110.14	108842
2022-09-28	111.12	113.42	110.03	112.51	66410
2022-09-29	111.64	111.64	109.25	110.56	97410
2022-09-30	110.73	113.22	109.01	109.28	109946
2022-10-03	110.19	114.04	110.19	113.45	74975
2022-10-04	114.45	117.97	114.45	117.88	63984
2022-10-05	116.18	118.53	116.10	117.47	61802
2022-10-06	117.72	118.00	116.34	116.60	54704
2022-10-07	116.63	116.71	114.13	115.41	128540
2022-10-10	115.14	116.25	113.52	114.96	95598
2022-10-11	114.61	116.58	113.75	115.86	122139
2022-10-12	116.22	116.37	114.15	114.15	110955
2022-10-13	112.56	117.84	112.49	116.98	75139
2022-10-14	117.39	117.40	113.21	113.57	80241
2022-10-17	115.27	117.59	114.96	116.52	81070
2022-10-18	119.37	120.02	117.78	118.88	93210
2022-10-19	117.97	118.57	115.71	116.91	103431
2022-10-20	117.28	117.61	114.37	115.39	91608
2022-10-21	115.43	117.34	113.56	116.85	89561
2022-10-24	117.79	118.60	116.82	117.44	66658
2022-10-25	116.74	118.87	116.38	118.39	106837
2022-10-26	118.98	118.99	116.40	117.10	114656
2022-10-27	122.42	139.22	119.15	131.42	323163
2022-10-28	132.00	134.47	127.56	132.06	152730
2022-10-31	132.00	134.32	130.50	134.24	294728
2022-11-01	134.80	136.45	134.02	134.63	107914
2022-11-02	134.08	134.85	130.55	131.56	101725
2022-11-03	129.85	131.30	127.19	130.09	86601
2022-11-04	131.30	132.50	129.67	131.71	61171
2022-11-07	133.11	134.58	131.50	134.45	88465
2022-11-08	134.72	136.17	132.30	134.50	85966
2022-11-09	133.04	134.42	132.59	133.80	96560
2022-11-10	138.16	139.36	135.79	137.30	153453
2022-11-11	137.17	139.87	137.00	138.24	149824
2022-11-14	138.87	139.84	136.90	137.53	109043
2022-11-15	140.00	140.15	135.86	135.97	186613
2022-11-16	136.42	137.35	134.99	137.18	123043
2022-11-17	135.75	137.13	134.95	136.59	140882
2022-11-18	138.56	138.64	136.67	137.97	237315
2022-11-21	138.70	139.92	138.34	139.68	98903
2022-11-22	140.00	140.41	138.01	140.06	83041
2022-11-23	140.05	142.76	139.05	141.28	111958
2022-11-25	140.93	143.00	140.93	142.12	31450
2022-11-28	141.06	141.95	137.96	137.96	63839
2022-11-29	137.26	137.99	135.89	136.54	98078
2022-11-30	137.50	141.03	135.83	141.01	151308
2022-12-01	142.21	143.28	139.70	141.33	62342
2022-12-02	139.97	143.21	139.97	141.57	54749
2022-12-05	140.16	140.16	138.23	139.01	44791
2022-12-06	138.91	139.30	136.90	137.85	72160
2022-12-07	136.88	137.80	133.75	134.34	131371
2022-12-08	133.96	135.34	133.06	134.48	96837
2022-12-09	134.71	134.93	133.49	134.47	86298
2022-12-12	134.75	135.23	133.49	134.37	56106
2022-12-13	136.85	138.51	133.61	135.83	100093
2022-12-14	136.76	136.94	133.80	135.64	100029
2022-12-15	133.37	133.87	131.48	132.04	92408
2022-12-16	130.93	132.57	129.50	129.92	246208
2022-12-19	131.32	132.84	130.47	131.48	100527
2022-12-20	131.92	135.72	131.07	135.25	166794
2022-12-21	136.89	139.01	136.23	138.76	118088
2022-12-22	138.20	139.83	136.48	139.65	117190
2022-12-23	140.18	141.23	139.15	140.67	75370
2022-12-27	141.48	141.86	140.15	141.25	72296
2022-12-28	142.25	142.70	140.60	140.88	74545
2022-12-29	141.56	144.94	141.40	144.70	71036
2022-12-30	143.16	144.57	142.28	144.19	125947
2023-01-03	144.86	146.33	141.97	143.27	109105
2023-01-04	143.71	144.90	142.53	143.71	126591
2023-01-05	142.42	143.16	140.12	141.16	201079
2023-01-06	143.01	143.01	140.16	140.25	134522
2023-01-09	140.51	142.00	133.07	133.16	183240
2023-01-10	133.95	135.28	132.25	133.19	152635
2023-01-11	133.25	133.71	132.32	132.45	125437
2023-01-12	133.00	134.11	131.66	133.64	159575
2023-01-13	133.39	135.50	132.43	134.94	75359
2023-01-17	134.50	135.64	134.19	134.88	103619
2023-01-18	134.74	136.63	131.49	132.36	100864
2023-01-19	132.00	132.39	129.51	129.51	81486
2023-01-20	130.43	132.30	129.17	132.28	115237
2023-01-23	132.20	132.42	130.57	130.95	86404
2023-01-24	130.90	132.34	130.22	130.75	147784
2023-01-25	130.17	132.94	128.72	132.13	114098
2023-01-26	133.37	134.13	131.48	134.00	93094
2023-01-27	134.00	134.55	132.80	134.51	59413
2023-01-30	134.01	135.56	133.14	133.72	90127
2023-01-31	133.67	137.50	133.42	136.39	537815
2023-02-01	135.67	139.84	135.67	139.06	111582
2023-02-02	139.17	140.82	138.41	140.75	131687
2023-02-03	140.45	141.43	139.07	140.35	86444
2023-02-06	139.18	139.69	137.54	137.63	82960
2023-02-07	136.47	137.49	134.85	137.40	126523
2023-02-08	137.04	137.59	135.96	136.31	54435
2023-02-09	137.06	137.70	135.82	135.89	85840
2023-02-10	135.50	136.98	135.35	136.17	81659
2023-02-13	136.05	137.76	135.69	137.70	52535
2023-02-14	137.86	137.86	135.30	136.48	74204
2023-02-15	135.82	138.64	135.79	137.56	121454
2023-02-16	137.24	142.67	132.19	139.34	141518
2023-02-17	140.35	141.64	139.24	140.20	202949
2023-02-21	139.71	139.71	133.43	133.72	88843
2023-02-22	133.98	136.04	132.82	133.63	69478
2023-02-23	134.24	134.87	130.98	134.03	147229
2023-02-24	132.60	134.80	131.48	134.45	112173
2023-02-27	135.29	136.10	133.91	134.08	75624
2023-02-28	133.95	138.05	133.95	134.35	144085
2023-03-01	133.85	135.00	132.55	133.48	82037
2023-03-02	132.94	135.84	132.00	135.09	66576
2023-03-03	135.51	136.20	134.10	135.66	63034
2023-03-06	135.37	136.60	133.85	136.47	109589
2023-03-07	136.33	136.68	135.63	136.02	107410
2023-03-08	136.20	137.90	135.40	137.83	225013
2023-03-09	138.43	138.70	135.93	135.94	135755
2023-03-10	135.96	135.96	132.70	133.15	148070
2023-03-13	131.70	133.11	130.99	131.34	105785
2023-03-14	133.26	135.39	131.75	133.71	149351
2023-03-15	131.48	132.58	129.27	131.15	128386
2023-03-16	130.45	133.87	130.03	133.34	117341
2023-03-17	133.00	133.30	128.18	129.17	276550
2023-03-20	129.81	132.93	129.66	131.99	100574
2023-03-21	133.54	134.69	131.31	132.56	132500
2023-03-22	133.08	133.40	129.75	129.81	117597
2023-03-23	129.99	132.10	127.94	129.09	128006
2023-03-24	128.10	129.81	128.07	129.61	94698
2023-03-27	131.23	131.84	130.69	130.88	70952
2023-03-28	130.93	132.13	130.93	131.98	86075
2023-03-29	132.85	132.97	131.33	132.32	85277
2023-03-30	133.10	133.43	132.06	132.19	68644
2023-03-31	133.08	133.51	132.54	133.50	98110
2023-04-03	133.91	134.94	132.83	133.52	95098
2023-04-04	133.35	133.35	130.48	131.09	120410
2023-04-05	130.72	131.60	129.85	130.46	361800
2023-04-06	130.89	131.41	129.91	130.98	107220
2023-04-10	130.53	131.87	129.88	131.08	89196
2023-04-11	131.90	132.53	130.87	131.21	68286
2023-04-12	132.05	132.31	130.99	131.59	63837
2023-04-13	132.09	132.77	130.38	131.58	93957
2023-04-14	131.48	133.08	130.23	130.75	48152
2023-04-17	131.06	132.20	130.84	131.60	45602
2023-04-18	132.10	132.38	131.32	131.40	55282
2023-04-19	132.17	132.17	130.72	131.56	52349
2023-04-20	131.42	132.75	130.35	130.68	61139
2023-04-21	131.28	132.20	129.92	130.93	65306
2023-04-24	130.38	131.45	129.60	130.50	51218
2023-04-25	130.21	131.82	129.00	129.00	68538
2023-04-26	127.95	130.45	127.50	127.72	77644
2023-04-27	127.82	129.87	127.82	129.64	44471
2023-04-28	128.96	130.89	128.96	129.75	93635
2023-05-01	129.74	130.90	129.27	130.42	85505
2023-05-02	126.83	133.03	122.57	132.43	290009
2023-05-03	132.87	140.59	132.87	139.05	241541
2023-05-04	138.36	138.64	126.75	127.85	199319
2023-05-05	129.04	134.66	129.04	134.19	167581
2023-05-08	134.36	135.31	133.19	135.27	79039
2023-05-09	134.98	138.49	134.26	137.78	132533
2023-05-10	138.00	141.68	136.78	141.46	151337
2023-05-11	140.42	142.79	139.79	141.79	138568
2023-05-12	142.37	143.83	140.45	143.00	177068
2023-05-15	142.78	143.21	141.31	143.07	115365
2023-05-16	142.26	144.15	141.43	142.51	114590
2023-05-17	142.55	144.13	140.55	143.74	107712
2023-05-18	143.21	145.49	143.20	145.11	82509
2023-05-19	146.19	147.75	142.68	143.63	102968
2023-05-22	144.00	145.35	143.40	144.71	99511
2023-05-23	143.87	145.39	142.18	143.31	94049
2023-05-24	143.46	143.52	142.27	142.82	107586
2023-05-25	142.79	143.19	137.90	138.32	88755
2023-05-26	138.07	141.28	138.07	141.15	89323
2023-05-30	141.70	142.53	140.32	141.25	70648
2023-05-31	140.87	140.87	137.27	137.56	122195
2023-06-01	138.58	139.28	136.44	139.16	81396
2023-06-02	139.97	143.41	139.97	142.85	113348
2023-06-05	141.85	142.65	139.01	142.85	123576
2023-06-06	142.60	145.51	142.60	143.98	89191
2023-06-07	144.71	147.77	144.29	147.17	133546
2023-06-08	147.16	148.95	146.65	147.98	108063
2023-06-09	147.51	154.73	147.05	154.15	320080
2023-06-12	154.84	155.90	152.93	155.04	275804
2023-06-13	155.01	157.82	154.71	157.55	129058
2023-06-14	157.62	159.58	157.18	159.54	195467
2023-06-15	158.93	161.70	158.54	161.28	237602
2023-06-16	162.50	163.03	158.29	161.75	497620
2023-06-20	160.94	164.46	160.33	162.96	240511
2023-06-21	162.75	166.49	161.87	165.89	224849
2023-06-22	165.09	168.12	163.70	164.87	190027
2023-06-23	163.16	163.85	161.69	162.32	317788
2023-06-26	162.12	164.69	161.89	163.56	129763
2023-06-27	164.68	168.16	164.03	167.85	197437
2023-06-28	168.36	170.56	167.49	170.33	110749
2023-06-29	169.58	173.51	169.58	173.01	135742
2023-06-30	174.78	176.00	173.91	173.96	189615
2023-07-03	173.37	174.15	168.87	169.63	147139
2023-07-05	168.69	169.40	166.81	167.77	192288
2023-07-06	166.76	166.94	163.58	164.48	292167
2023-07-07	164.01	169.05	163.20	164.67	351198
2023-07-10	165.28	168.67	165.28	167.17	185778
2023-07-11	167.77	169.31	166.85	168.98	93922
2023-07-12	170.98	171.53	168.10	168.61	140721
2023-07-13	169.41	169.84	168.36	169.42	90240
2023-07-14	169.10	169.34	166.02	166.28	136584
2023-07-17	165.74	168.21	164.97	167.96	98836
2023-07-18	168.22	171.22	168.22	169.54	131033
2023-07-19	169.33	169.42	165.85	168.99	166511
2023-07-20	170.19	171.56	166.34	167.50	132645
2023-07-21	167.95	168.28	167.09	167.14	84872
2023-07-24	166.81	168.84	166.43	167.37	87416
2023-07-25	165.93	167.89	165.42	167.76	108044
2023-07-26	167.08	168.77	165.92	166.50	126632
2023-07-27	167.69	169.54	165.00	165.93	91215
2023-07-28	166.20	167.37	162.73	166.88	90495
2023-07-31	166.20	167.00	165.64	166.00	490755
2023-08-01	169.06	180.30	167.93	179.82	327607
2023-08-02	179.45	185.56	178.53	182.20	285773
2023-08-03	180.72	180.72	176.84	178.54	157290
2023-08-04	178.00	179.00	175.71	176.18	118982
2023-08-07	176.01	177.51	175.52	175.83	169321
2023-08-08	175.81	177.51	174.36	176.67	148700
2023-08-09	175.98	177.82	174.80	175.31	82424
2023-08-10	175.31	176.40	173.31	175.40	130032
2023-08-11	175.04	178.31	174.00	178.22	164952
2023-08-14	177.96	179.81	176.70	178.58	86232
2023-08-15	178.15	178.16	176.29	176.80	112746
2023-08-16	176.80	179.21	176.80	177.32	98599
2023-08-17	177.13	178.06	173.42	173.68	138973
2023-08-18	173.86	176.07	172.78	174.62	318022
2023-08-21	174.08	175.82	173.96	175.23	89692
2023-08-22	176.41	176.69	175.27	175.43	66922
2023-08-23	177.11	179.20	176.00	179.17	63173
2023-08-24	179.40	180.89	177.60	177.87	102972
2023-08-25	179.31	181.65	178.97	180.45	149576
2023-08-28	180.48	183.53	179.78	180.05	61816
2023-08-29	179.67	181.64	179.48	180.86	82749
2023-08-30	180.93	183.08	180.93	181.81	65456
2023-08-31	182.71	184.11	181.98	182.68	70733
2023-09-01	183.48	185.57	183.48	185.02	64386
2023-09-05	184.04	184.04	174.89	175.72	112306
2023-09-06	175.63	178.42	175.55	175.85	74828
2023-09-07	176.66	176.66	171.39	172.64	155381
2023-09-08	172.88	173.99	171.44	171.58	94853
2023-09-11	170.83	173.54	170.74	173.06	85263
2023-09-12	172.55	175.34	172.55	172.87	66252
2023-09-13	173.28	173.49	170.16	172.93	139884
2023-09-14	173.27	175.57	172.01	174.46	142161
2023-09-15	173.44	175.41	171.41	172.38	314070
2023-09-18	172.88	174.37	171.35	171.44	70618
2023-09-19	170.97	171.09	168.56	168.67	92085
2023-09-20	169.38	169.87	166.45	166.94	81124
2023-09-21	166.72	166.72	164.28	165.46	69038
2023-09-22	165.06	166.17	164.01	164.07	87381
2023-09-25	163.31	165.45	161.83	162.38	93716
2023-09-26	162.73	163.29	158.78	159.00	140574
2023-09-27	158.87	160.41	157.69	158.08	151337
2023-09-28	158.73	160.65	158.45	159.36	133704
2023-09-29	160.34	160.34	157.40	157.65	131693
2023-10-02	157.16	157.43	155.13	155.30	94045
2023-10-03	154.25	156.06	154.08	155.05	65693
2023-10-04	154.54	157.82	154.36	157.75	139310
2023-10-05	157.61	158.63	157.38	157.89	85231
2023-10-06	156.93	158.03	156.19	156.71	167633
2023-10-09	156.12	156.70	155.09	156.05	101977
2023-10-10	156.63	158.11	155.57	155.78	156152
2023-10-11	156.63	158.66	155.50	156.17	136286
2023-10-12	156.83	156.83	152.40	154.58	88162
2023-10-13	155.00	155.00	152.79	153.03	67186
2023-10-16	154.63	156.05	153.74	154.40	80447
2023-10-17	153.58	156.69	151.19	155.77	209748
2023-10-18	154.24	154.75	151.40	151.61	107141
2023-10-19	150.45	152.76	149.87	150.95	135935
2023-10-20	151.57	151.57	149.21	149.51	90196
2023-10-23	149.24	150.46	147.88	147.97	104515
2023-10-24	147.83	149.78	147.35	148.61	109902
2023-10-25	153.38	162.32	153.00	159.18	248935
2023-10-26	158.98	161.53	157.45	160.00	179404
2023-10-27	160.26	160.93	157.42	157.60	143265
2023-10-30	157.24	159.28	155.34	158.16	85233
2023-10-31	157.51	159.07	156.78	157.88	167055
2023-11-01	157.07	157.75	155.60	157.66	95812
2023-11-02	159.12	160.27	157.11	159.09	80262
2023-11-03	159.99	161.77	159.92	160.51	67246
2023-11-06	160.67	161.48	158.72	159.73	91422
2023-11-07	159.70	160.83	159.55	159.85	53461
2023-11-08	159.82	160.18	157.57	157.75	111134
2023-11-09	158.17	159.78	157.34	159.35	69082
2023-11-10	159.93	161.17	158.63	160.28	61302
2023-11-13	159.46	162.86	158.86	162.33	103387
2023-11-14	164.10	165.84	162.85	165.65	140874
2023-11-15	165.64	166.92	164.90	165.98	153265
2023-11-16	165.49	166.61	164.82	165.83	116047
2023-11-17	166.83	168.67	165.59	166.73	102017
2023-11-20	166.06	168.65	166.06	167.74	86108
2023-11-21	166.81	167.41	164.62	165.23	81077
2023-11-22	165.45	167.32	163.58	166.19	66086
2023-11-24	166.00	168.19	166.00	166.75	19149
2023-11-27	166.44	168.42	165.37	168.07	111442
2023-11-28	167.85	168.57	166.03	166.98	89745
2023-11-29	168.14	170.52	166.53	170.20	141398
2023-11-30	171.25	174.66	170.72	174.14	263742
2023-12-01	173.58	176.82	172.76	176.37	117199
2023-12-04	176.26	179.43	176.26	176.78	141835
2023-12-05	176.05	176.05	172.20	173.89	75370
2023-12-06	174.70	175.02	170.89	170.99	90865
2023-12-07	170.68	171.38	169.21	171.32	128224
2023-12-08	171.82	172.44	169.49	170.95	73267
2023-12-11	170.90	171.02	168.79	169.35	98253
2023-12-12	169.56	170.95	168.50	169.31	119196
2023-12-13	169.35	170.21	167.84	170.17	185148
2023-12-14	171.87	174.12	169.02	169.13	149996
2023-12-15	169.55	169.86	164.77	165.29	443039
2023-12-18	166.89	168.69	166.13	166.50	152844
2023-12-19	166.84	169.89	165.37	166.24	233973
2023-12-20	166.21	166.69	163.47	163.54	172330
2023-12-21	163.71	166.29	162.04	166.28	195793
2023-12-22	167.55	168.33	165.54	167.10	95142
2023-12-26	167.10	168.98	165.51	168.25	131164
2023-12-27	168.74	169.77	167.41	168.89	109603
2023-12-28	168.51	169.10	167.16	168.81	84549
2023-12-29	168.92	169.61	168.11	168.83	96258
2024-01-02	167.62	169.31	166.92	167.94	145785
2024-01-03	166.32	167.43	164.66	165.07	196805
2024-01-04	165.51	166.51	163.03	163.73	316971
2024-01-05	162.56	163.52	160.96	161.09	257366
2024-01-08	161.61	164.82	160.75	164.77	121245
2024-01-09	163.20	165.35	163.00	164.48	84763
2024-01-10	164.48	165.87	164.46	165.52	71512
2024-01-11	164.99	169.96	164.18	165.75	127642
2024-01-12	166.85	167.46	164.24	165.11	110886
2024-01-16	163.76	164.64	162.42	163.00	93186
2024-01-17	161.64	162.58	160.02	161.63	74531
2024-01-18	162.00	163.92	161.12	163.61	101095
2024-01-19	164.50	164.50	161.76	162.90	67768
2024-01-22	163.13	167.22	163.13	167.07	194597
2024-01-23	168.01	168.11	166.27	167.74	133950
2024-01-24	168.52	168.72	166.29	167.44	132967
2024-01-25	168.16	168.26	164.78	166.02	98849
2024-01-26	166.80	167.05	165.86	166.08	78987
2024-01-29	165.33	168.14	164.65	167.82	98705
2024-01-30	167.72	168.67	166.84	167.54	125359
2024-01-31	167.85	168.15	164.80	165.03	347126
2024-02-01	165.74	168.09	164.05	167.55	150090
2024-02-02	166.16	168.78	166.03	168.66	91561
2024-02-05	168.00	168.00	166.10	166.85	99508
2024-02-06	167.22	171.10	167.18	169.62	266863
2024-02-07	170.34	172.05	169.65	171.06	121675
2024-02-08	171.58	174.04	171.12	173.97	131768
2024-02-09	174.35	178.13	173.67	178.09	169420
2024-02-12	178.37	178.53	176.73	177.48	181852
2024-02-13	174.79	177.55	173.75	174.58	169723
2024-02-14	175.32	176.60	174.45	176.48	266536
2024-02-15	179.00	184.89	174.57	177.94	339320
2024-02-16	178.22	180.57	176.67	178.45	172255
2024-02-20	177.46	178.85	176.70	177.30	143423
2024-02-21	177.47	177.47	174.19	175.40	139894
2024-02-22	177.02	179.92	176.89	179.70	164762
2024-02-23	180.01	180.75	177.06	180.04	169170
2024-02-26	180.14	182.93	179.94	182.74	124484
2024-02-27	182.63	183.42	181.77	182.00	89745
2024-02-28	180.75	183.70	179.92	182.92	104035
2024-02-29	183.57	185.36	183.45	184.15	184508
2024-03-01	184.28	185.75	182.18	183.03	141600
2024-03-04	184.09	187.58	184.09	186.38	116438
2024-03-05	184.93	186.88	183.83	183.97	102455
2024-03-06	184.24	187.33	184.24	186.12	95559
2024-03-07	186.96	187.33	184.90	185.91	86177
2024-03-08	186.99	188.27	185.14	185.92	77828
2024-03-11	185.82	185.89	184.03	185.10	90921
2024-03-12	184.54	187.27	184.35	186.92	101670
2024-03-13	187.35	187.79	185.90	186.81	101015
2024-03-14	186.89	187.00	183.22	183.65	100831
2024-03-15	182.77	185.27	182.12	183.08	377216
2024-03-18	184.00	184.66	182.79	183.13	97707
2024-03-19	183.00	184.62	182.11	184.06	125352
2024-03-20	183.55	184.72	182.03	182.91	141636
2024-03-21	182.55	187.67	182.07	187.28	196865
2024-03-22	187.71	187.82	186.26	187.47	114848
2024-03-25	187.19	190.29	186.90	188.97	95817
2024-03-26	189.95	193.92	188.97	193.85	165154
2024-03-27	194.27	194.56	192.38	193.21	138107
2024-03-28	192.92	195.48	192.32	193.59	99525
2024-04-01	193.52	194.05	188.62	190.92	139774
2024-04-02	190.25	191.06	187.77	190.75	136086
2024-04-03	189.91	192.77	189.91	191.86	202032
2024-04-04	192.61	194.91	190.20	190.73	99295
2024-04-05	191.50	196.02	191.50	194.81	224078
2024-04-08	195.28	195.38	193.66	193.77	103025
2024-04-09	194.41	194.92	191.58	193.57	105084
2024-04-10	190.84	192.58	190.38	192.23	64020
2024-04-11	192.32	193.51	190.76	193.35	87464
2024-04-12	192.51	192.51	189.86	190.30	103228
2024-04-15	190.69	192.05	187.20	187.76	95731
2024-04-16	187.43	187.99	186.35	187.00	69418
2024-04-17	188.25	189.19	185.88	185.91	115402
2024-04-18	186.59	187.76	185.39	185.55	84063
2024-04-19	186.50	187.32	183.92	185.38	91161
2024-04-22	186.39	189.68	185.31	187.72	82474
2024-04-23	188.60	190.65	188.60	190.04	75511
2024-04-24	189.64	191.17	188.17	190.72	157775
2024-04-25	189.52	189.52	187.35	188.71	81055
2024-04-26	189.07	190.72	188.49	188.78	99800
2024-04-29	188.55	189.67	187.10	188.04	215301
2024-04-30	186.44	194.07	178.42	180.40	395633
2024-05-01	180.13	185.20	180.13	182.82	202596
2024-05-02	184.75	187.01	183.03	185.32	166030
2024-05-03	186.66	186.66	182.96	183.93	134828
2024-05-06	184.93	186.75	184.04	185.22	163632
2024-05-07	185.21	189.59	185.21	187.98	246578
2024-05-08	187.98	189.04	186.50	187.59	218840
2024-05-09	188.15	190.05	187.22	189.68	93838
2024-05-10	190.44	190.72	188.54	189.78	99032
2024-05-13	192.17	192.17	189.02	188.52	99361
2024-05-14	189.01	189.36	188.27	189.03	152030
2024-05-15	189.94	193.39	189.94	192.11	153115
2024-05-16	191.79	191.79	188.02	189.26	145212
2024-05-17	189.51	190.12	187.80	189.15	177215
2024-05-20	189.52	192.26	189.45	191.55	155833
2024-05-21	191.00	192.72	189.33	189.93	118910
2024-05-22	188.98	192.62	188.64	189.75	143336
2024-05-23	190.49	191.39	188.43	189.14	123784
2024-05-24	189.76	189.84	187.25	187.63	96439
2024-05-28	186.77	187.89	181.93	181.94	108564
2024-05-29	180.63	181.54	178.39	178.61	176488
2024-05-30	179.27	179.74	178.02	178.55	159372
2024-05-31	178.64	180.47	177.93	180.00	247184
2024-06-03	179.58	180.32	175.44	176.40	186799
2024-06-04	175.81	177.89	175.32	176.65	142605
2024-06-05	177.82	177.82	174.67	176.03	206325
2024-06-06	176.29	176.71	172.83	174.43	131652
2024-06-07	173.69	174.63	171.16	171.23	93356
2024-06-10	169.99	172.31	169.05	172.31	163584
2024-06-11	171.45	172.82	170.12	172.71	132372
2024-06-12	174.39	177.10	174.39	176.82	133684
2024-06-13	176.57	178.65	174.99	178.33	141936
2024-06-14	176.58	178.59	175.40	178.01	168707
2024-06-17	177.28	182.50	177.28	181.80	186520
2024-06-18	182.42	185.62	180.58	184.81	194599
2024-06-20	185.00	187.08	183.56	186.70	228535
2024-06-21	187.37	189.68	186.55	188.68	562470
2024-06-24	187.60	191.30	187.60	190.77	229433
2024-06-25	190.89	190.99	184.00	188.00	263159
2024-06-26	187.40	188.63	186.48	187.73	241156
2024-06-27	187.20	189.17	187.07	187.74	200934
2024-06-28	188.57	189.26	186.69	187.69	315264
2024-07-01	187.83	187.97	184.63	185.11	216172
2024-07-02	185.35	185.76	183.22	184.69	138968
2024-07-03	184.68	186.09	184.30	185.00	125298
2024-07-05	183.86	184.79	183.15	184.23	179871
2024-07-08	185.17	186.70	184.46	185.50	138564
2024-07-09	185.58	186.81	185.32	185.87	106905
2024-07-10	186.55	187.94	186.08	187.46	116046
2024-07-11	189.06	192.88	188.07	191.77	184374
2024-07-12	193.50	195.78	192.36	193.06	121415
2024-07-15	194.46	196.34	193.36	193.39	141410
2024-07-16	194.94	200.61	194.94	199.90	146329
2024-07-17	199.28	200.60	194.92	194.92	162208
2024-07-18	195.38	196.73	190.66	190.81	167071
2024-07-19	190.28	191.61	188.79	190.34	152593
2024-07-22	191.12	195.10	190.68	194.99	151046
2024-07-23	194.13	197.02	194.06	195.13	88296
2024-07-24	194.29	196.36	191.95	192.02	164626
2024-07-25	188.83	194.22	188.06	191.78	309513
2024-07-26	193.17	193.22	188.45	189.58	175530
2024-07-29	190.35	192.01	188.21	188.50	108804
2024-07-30	189.35	190.14	186.04	187.46	94630
2024-07-31	189.31	191.08	187.42	188.65	176895
2024-08-01	187.67	192.12	182.89	184.89	118142
2024-08-02	182.32	183.27	180.34	181.69	109061
2024-08-05	176.42	177.62	174.85	175.83	89844
2024-08-06	176.33	177.99	175.25	175.36	125894
2024-08-07	177.25	177.25	171.59	173.04	83877
2024-08-08	174.28	177.34	174.28	177.25	78160
2024-08-09	177.14	178.08	175.43	177.00	87949
2024-08-12	177.38	177.81	176.25	176.82	92064
2024-08-13	177.93	179.69	176.70	178.76	105475
2024-08-14	178.98	180.36	178.50	178.53	52460
2024-08-15	181.44	182.02	178.69	179.86	116737
2024-08-16	178.47	180.28	176.32	176.75	214793
2024-08-19	177.44	177.69	175.17	176.30	112950
2024-08-20	175.99	177.11	174.67	176.32	95251
2024-08-21	176.65	179.49	176.45	178.27	101228
2024-08-22	178.76	178.81	176.42	177.24	83867
2024-08-23	177.35	180.64	176.63	176.92	100172
2024-08-26	177.73	179.18	177.29	177.99	91532
2024-08-27	177.60	179.54	177.57	177.81	113734
2024-08-28	178.05	179.85	177.76	178.76	112530
2024-08-29	180.00	183.36	179.18	179.50	95624
2024-08-30	180.55	182.67	179.66	182.63	101973
2024-09-03	181.78	181.78	175.48	175.87	133829
2024-09-04	175.80	176.92	173.36	174.01	106633
2024-09-05	173.94	174.36	172.01	172.41	60044
2024-09-06	172.14	173.30	167.76	167.77	108574
2024-09-09	169.41	174.20	169.22	170.75	706761
2024-09-10	170.30	172.42	169.54	171.86	133811
2024-09-11	170.86	171.48	168.64	171.35	197909
2024-09-12	171.64	173.49	170.89	172.95	139389
2024-09-13	173.71	178.58	172.79	176.43	198367
2024-09-16	177.06	179.87	176.60	178.42	185107
2024-09-17	179.68	181.09	177.30	179.41	170869
2024-09-18	180.07	186.62	179.53	184.32	214558
2024-09-19	186.87	187.41	184.64	184.68	226791
2024-09-20	184.19	185.12	180.95	181.01	652201
2024-09-23	181.52	182.92	181.26	182.29	128518
2024-09-24	182.26	182.30	179.10	180.85	129999
2024-09-25	181.59	183.18	178.15	178.45	124298
2024-09-26	179.18	179.87	177.72	179.56	260736
2024-09-27	180.06	182.23	176.87	176.98	104666
2024-09-30	176.57	177.91	175.93	177.34	110617
2024-10-01	177.31	177.31	171.53	171.64	161310
2024-10-02	171.81	176.34	170.46	173.54	159946
2024-10-03	172.80	173.07	170.97	171.54	95422
2024-10-04	173.48	174.38	171.01	171.99	129084
2024-10-07	172.06	172.06	169.96	171.20	156053
2024-10-08	172.19	173.45	170.47	171.68	104796
2024-10-09	171.23	175.41	170.97	173.01	118138
2024-10-10	171.91	172.93	170.54	171.36	109165
2024-10-11	172.18	173.56	171.70	172.50	103770
2024-10-14	173.13	173.95	172.21	173.45	82472
2024-10-15	173.62	176.59	173.62	175.03	292572
2024-10-16	175.17	176.31	172.80	172.82	171724
2024-10-17	173.78	175.07	173.26	173.37	83718
2024-10-18	174.41	174.45	171.38	172.31	129003
2024-10-21	172.53	173.16	170.26	170.86	79678
2024-10-22	170.00	170.11	167.77	169.39	115457
2024-10-23	169.24	169.51	166.73	167.41	215864
2024-10-24	164.39	173.02	161.68	166.92	264327
2024-10-25	168.01	169.94	165.54	166.12	189785
2024-10-28	167.33	168.37	165.83	167.06	177517
2024-10-29	165.93	168.16	165.93	168.00	156853
2024-10-30	167.56	170.01	166.43	167.29	126136
2024-10-31	167.46	167.46	165.74	165.95	277288
2024-11-01	166.29	167.48	162.40	163.63	261674
2024-11-04	163.67	165.91	163.42	164.01	148631
2024-11-05	163.80	168.10	163.80	167.82	139858
2024-11-06	174.40	174.85	170.87	173.69	191552
2024-11-07	173.50	174.86	170.31	172.89	276037
2024-11-08	173.27	175.55	173.02	173.56	115721
2024-11-11	175.06	175.31	173.49	174.26	87799
2024-11-12	173.76	175.63	172.82	175.61	135166
2024-11-13	175.88	179.91	175.88	176.91	215225
2024-11-14	176.93	177.64	170.99	172.23	157869
2024-11-15	173.14	173.14	170.33	172.03	201239
2024-11-18	171.69	173.16	169.28	169.39	118638
2024-11-19	167.49	169.56	167.35	168.04	143186
2024-11-20	167.53	172.26	166.55	171.82	199698
2024-11-21	171.79	173.69	170.80	171.78	223477
2024-11-22	172.60	175.16	172.60	174.98	253175
2024-11-25	175.76	178.77	175.18	176.21	305681
2024-11-26	176.36	176.94	173.36	174.78	176481
2024-11-27	174.83	176.03	174.22	174.32	81561
2024-11-29	174.18	176.11	173.16	173.81	100820
2024-12-02	173.36	175.59	172.10	174.68	180949
2024-12-03	173.93	174.39	171.65	174.34	198324
2024-12-04	174.04	178.67	174.04	178.02	169843
2024-12-05	177.09	177.87	172.69	173.46	247443
2024-12-06	174.44	176.36	173.68	176.06	250678
2024-12-09	176.23	180.44	175.71	177.81	283118
2024-12-10	177.96	179.36	175.78	178.77	242292
2024-12-11	179.48	181.37	177.34	177.78	255352
2024-12-12	175.00	179.24	175.00	176.40	145982
2024-12-13	176.73	176.73	173.47	174.41	89495
2024-12-16	173.83	175.81	173.49	173.91	129128
2024-12-17	173.17	173.90	168.47	168.97	129485
2024-12-18	168.93	170.60	164.44	164.46	311123
2024-12-19	165.80	168.63	165.31	167.52	309238
2024-12-20	166.83	168.17	164.73	165.37	720230
2024-12-23	164.49	166.36	164.39	166.21	166378
2024-12-24	167.21	169.68	165.29	168.94	98579
2024-12-26	167.92	170.03	167.92	168.11	421173
2024-12-27	167.02	169.10	165.51	167.17	106825
2024-12-30	165.34	166.85	163.42	165.89	88721
2024-12-31	166.02	167.19	164.79	165.77	85987
2025-01-02	166.55	167.77	164.57	165.01	114806
2025-01-03	165.23	166.30	164.05	164.87	115659
2025-01-06	164.87	167.52	162.27	162.54	194971
2025-01-07	162.25	163.03	159.30	160.16	164712
2025-01-08	160.16	161.19	158.91	160.83	157707
2025-01-10	158.78	160.90	156.30	156.31	160681
2025-01-13	154.85	159.58	153.79	159.28	137747
2025-01-14	159.85	161.78	159.52	161.41	128817
2025-01-15	163.70	163.70	161.17	162.91	90081
2025-01-16	163.05	165.12	162.31	164.28	93985
2025-01-17	165.00	166.08	163.43	163.85	112434
2025-01-21	164.54	167.68	164.54	166.15	151878
2025-01-22	166.12	166.96	165.05	165.49	84129
2025-01-23	165.35	165.91	163.57	164.77	106348
2025-01-24	164.61	164.93	163.11	163.77	146863
2025-01-27	162.68	167.23	162.45	166.47	132014
2025-01-28	166.35	166.48	163.92	163.98	106185
2025-01-29	163.62	165.26	163.43	163.61	84859
2025-01-30	163.88	166.34	163.71	165.39	129174
2025-01-31	164.64	166.68	164.49	164.73	267538
2025-02-03	162.25	164.34	160.65	162.65	113913
2025-02-04	162.33	165.20	162.33	164.43	126939
2025-02-05	164.71	165.77	164.18	165.18	101723
2025-02-06	165.58	166.75	164.78	166.33	141122
2025-02-07	166.43	167.00	164.48	165.12	108534
2025-02-10	165.52	166.56	165.25	166.25	118218
2025-02-11	165.39	166.79	164.70	165.51	97902
2025-02-12	163.64	164.31	161.55	162.89	141155
2025-02-13	161.00	166.28	161.00	162.77	203356
2025-02-14	163.13	164.40	156.90	158.25	148491
2025-02-18	156.83	160.03	156.23	159.69	152385
2025-02-19	159.27	159.81	157.53	158.61	137161
2025-02-20	157.53	159.77	157.01	159.01	145464
2025-02-21	159.42	159.44	156.06	158.38	166180
2025-02-24	158.57	161.47	156.67	160.74	236011
2025-02-25	161.16	163.79	160.05	163.12	185968
2025-02-26	161.50	163.76	161.50	161.67	224232
2025-02-27	160.52	163.05	160.52	162.08	239969
2025-02-28	162.19	164.31	161.59	163.70	234709
2025-03-03	163.88	164.38	159.87	160.04	223355
2025-03-04	159.12	159.37	156.33	157.84	135180
2025-03-05	157.79	159.59	157.07	159.55	157497
2025-03-06	158.62	159.03	156.93	158.44	125614
2025-03-07	157.54	159.59	157.15	157.99	176859
2025-03-10	157.63	160.15	154.82	155.47	142922
2025-03-11	155.90	156.31	151.14	152.47	135030
2025-03-12	153.12	153.90	150.12	150.61	151758
2025-03-13	150.62	151.49	148.59	149.63	113937
2025-03-14	149.45	151.11	149.09	150.39	241130
2025-03-17	150.92	153.42	150.92	152.03	141422
2025-03-18	152.03	153.93	150.33	151.35	118658
2025-03-19	151.43	152.74	150.73	152.01	192455
2025-03-20	150.91	151.43	149.39	150.56	201634
2025-03-21	149.50	150.20	148.23	149.85	672223
2025-03-24	150.00	151.25	149.62	151.18	145575
2025-03-25	152.23	154.02	151.49	152.63	168564
2025-03-26	153.20	154.65	151.85	152.88	220996
2025-03-27	153.63	155.44	151.79	151.90	219167
2025-03-28	151.54	152.42	147.77	148.01	176628
2025-03-31	147.44	147.99	146.01	146.69	184064
2025-04-01	146.20	147.63	144.12	147.08	180078
2025-04-02	146.20	149.94	146.20	149.66	135059
2025-04-03	145.96	145.99	143.00	143.06	226387
2025-04-04	139.09	140.24	133.95	134.16	296533
2025-04-07	131.68	133.76	127.86	130.21	295063
2025-04-08	133.69	134.78	131.66	132.82	444416
2025-04-09	131.75	145.28	131.75	143.57	409149
2025-04-10	141.47	142.96	138.58	141.87	355345
2025-04-11	142.10	145.31	140.60	144.19	310809
2025-04-14	145.02	146.09	141.00	144.65	287869
2025-04-15	144.89	145.55	141.90	142.78	240988
2025-04-16	143.28	143.62	141.04	142.50	234045
2025-04-17	142.66	144.79	141.16	144.08	161903
2025-04-21	143.54	144.22	141.52	142.37	244285
2025-04-22	144.13	145.73	142.35	145.17	199291
2025-04-23	148.27	150.41	147.68	149.38	364632
2025-04-24	149.52	153.55	148.77	153.32	276153
2025-04-25	152.30	153.93	152.02	153.42	227399
2025-04-28	152.90	154.95	151.26	152.60	277079
2025-04-29	151.80	154.38	151.60	154.26	323455
2025-04-30	155.00	159.24	150.65	157.42	541424
2025-05-01	156.85	158.03	155.74	155.81	257918
2025-05-02	158.20	158.65	156.50	157.02	172317
2025-05-05	156.29	156.91	155.57	155.71	179316
2025-05-06	154.52	156.40	154.52	155.52	295053
2025-05-07	156.14	156.60	154.53	155.80	289748
2025-05-08	157.10	159.61	154.64	157.51	156977
2025-05-09	157.48	159.12	156.40	157.56	139918
2025-05-12	160.52	161.89	160.30	161.57	144431
2025-05-13	161.40	162.22	160.89	161.00	271700
2025-05-14	161.00	161.09	158.40	157.99	218947
2025-05-15	158.77	159.25	157.87	158.57	192381
2025-05-16	159.43	159.76	158.15	159.49	299241
2025-05-19	157.47	159.56	157.47	159.46	158471
2025-05-20	159.38	160.28	158.35	159.04	172256
2025-05-21	157.96	159.87	157.27	157.51	342226
2025-05-22	157.20	159.22	156.45	158.31	251705
2025-05-23	156.53	158.22	156.12	157.75	157108
2025-05-27	159.62	162.50	158.57	162.40	179387
2025-05-28	162.06	162.66	161.13	162.33	263802
2025-05-29	163.00	164.68	162.43	164.21	334962
2025-05-30	163.91	164.05	162.13	162.97	373866
2025-06-02	162.23	163.37	161.10	161.84	445801
2025-06-03	161.71	166.15	161.08	165.21	235636
2025-06-04	166.15	166.52	165.04	165.04	170349
2025-06-05	165.20	166.46	164.37	165.25	175183
2025-06-06	166.80	167.50	164.89	165.11	134067
2025-06-09	165.60	166.98	165.00	166.09	179166
2025-06-10	166.71	167.35	166.08	166.42	138002
2025-06-11	166.30	166.62	164.54	165.06	128026
2025-06-12	164.81	165.07	163.47	164.83	114992
2025-06-13	163.63	164.81	161.90	162.17	204582
2025-06-16	163.61	166.08	163.02	165.93	177714
2025-06-17	164.93	166.78	163.84	164.14	277647
2025-06-18	164.07	166.65	163.98	165.12	271015
2025-06-20	165.84	167.08	164.82	164.85	757572
2025-06-23	164.35	166.52	163.41	166.40	196806
2025-06-24	167.62	169.49	166.53	168.66	212247
2025-06-25	168.50	169.78	166.39	168.06	227756
2025-06-26	168.71	169.89	167.41	169.16	153932
2025-06-27	169.76	170.11	166.25	167.33	377222
2025-06-30	167.27	168.04	165.47	167.53	195798
2025-07-01	166.82	172.73	165.94	171.30	169132
2025-07-02	171.21	173.55	170.44	173.53	205810
2025-07-03	174.48	175.77	173.85	175.77	154861
2025-07-07	175.48	175.48	170.60	171.54	218447
2025-07-08	171.53	175.05	171.53	174.33	212928
2025-07-09	175.20	176.99	172.98	173.44	222709
2025-07-10	173.22	176.30	172.50	174.99	134316
2025-07-11	173.96	174.19	172.52	172.77	87227
2025-07-14	172.11	173.95	172.11	173.23	118821
2025-07-15	173.09	173.71	170.57	170.67	168363
2025-07-16	169.81	172.13	168.85	171.63	170020
2025-07-17	171.25	175.38	171.20	175.15	193340
2025-07-18	176.11	176.11	174.24	174.92	141901
2025-07-21	176.21	177.00	173.86	174.06	146602
2025-07-22	174.78	178.15	173.25	176.38	302946
2025-07-23	177.37	178.71	176.07	177.50	165735
2025-07-24	176.32	177.30	174.79	176.87	139642
2025-07-25	177.71	180.37	175.17	180.03	234660
2025-07-28	180.00	180.00	175.92	178.25	212020
2025-07-29	179.53	179.53	177.66	178.67	196222
2025-07-30	178.75	180.57	178.29	179.50	189288
2025-07-31	177.92	181.05	177.22	177.87	247010
2025-08-01	175.45	177.41	173.30	175.23	220561
2025-08-04	175.99	177.87	175.42	177.45	250195
2025-08-05	181.00	182.86	178.50	179.94	345847
2025-08-06	180.31	180.31	176.83	178.07	218965
2025-08-07	179.00	179.15	176.45	176.94	158204
2025-08-08	178.25	179.50	172.81	174.18	285696
2025-08-11	174.06	175.48	168.64	169.43	394117
2025-08-12	170.18	172.48	169.37	171.99	299614
2025-08-13	172.74	173.95	170.60	173.93	300225
2025-08-14	172.57	173.04	170.14	169.66	213142
2025-08-15	168.66	169.79	167.63	169.61	373278
2025-08-18	169.71	171.25	169.43	170.45	232954
2025-08-19	170.66	171.90	170.15	171.28	128493
2025-08-20	172.27	172.32	170.00	170.44	159830
2025-08-21	169.87	170.90	169.63	170.71	109229
2025-08-22	171.67	176.46	170.47	175.96	167829
2025-08-25	175.64	175.64	172.40	172.62	132534
2025-08-26	172.85	173.76	170.09	170.14	166783
2025-08-27	169.48	174.23	168.73	174.13	236081
2025-08-28	174.17	174.19	171.35	172.88	204415
2025-08-29	172.63	173.66	170.00	170.60	186663
2025-09-02	168.94	170.26	168.10	169.07	191853
2025-09-03	168.52	169.25	167.51	169.02	213119
2025-09-04	169.24	172.38	168.35	172.31	201177
2025-09-05	173.00	173.62	169.43	170.46	166708
2025-09-08	169.35	171.18	168.04	170.30	316483
2025-09-09	170.43	170.43	167.71	168.79	217628
2025-09-10	168.56	169.92	167.57	169.33	393778
2025-09-11	170.29	173.19	170.17	171.89	211115
2025-09-12	171.37	171.37	168.64	169.26	191389
2025-09-15	169.19	170.79	168.18	169.03	165548
2025-09-16	169.19	169.65	166.79	168.32	198897
2025-09-17	168.72	171.54	168.50	168.96	205223
2025-09-18	169.35	171.90	169.15	170.58	183610
2025-09-19	171.39	173.28	170.56	170.97	1205606
2025-09-22	170.47	172.93	169.89	172.35	246900
2025-09-23	172.07	173.94	170.88	172.08	213190
2025-09-24	172.15	172.87	168.75	169.59	186669
2025-09-25	169.05	170.83	167.92	168.94	157704
2025-09-26	168.78	170.93	168.78	170.88	152310
2025-09-29	171.40	171.65	169.91	171.02	304095
2025-09-30	171.19	172.66	170.62	172.07	174995
2025-10-01	171.26	173.47	170.60	172.47	194571
2025-10-02	172.20	173.84	171.26	173.63	144044
2025-10-03	174.34	174.99	172.55	174.00	163052
2025-10-06	174.10	177.20	173.22	175.18	160342
2025-10-07	175.33	176.25	171.07	172.09	111963
2025-10-08	172.73	173.83	171.34	173.60	108788
2025-10-09	174.22	174.64	169.53	170.58	135270
2025-10-10	170.86	171.83	169.79	170.57	178037
2025-10-13	171.49	171.72	169.25	169.27	259184
2025-10-14	167.59	170.21	167.59	167.85	188030
2025-10-15	167.80	169.53	164.77	167.41	280871
2025-10-16	167.68	167.68	164.20	165.04	174926
2025-10-17	165.28	165.69	164.10	165.07	184699
2025-10-20	165.84	167.12	164.74	166.31	195077
2025-10-21	166.50	169.78	165.88	168.59	198260
2025-10-22	168.49	168.49	165.19	165.33	212966
2025-10-23	165.74	166.81	164.20	166.72	222018
2025-10-24	167.54	168.75	165.85	168.20	224758

Explore More About MSA

Coins representing dividend payouts and trends

MSA Dividend History

Discover MSA Safety 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

MSA Stock Split History

Discover MSA Safety 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

MSA Historical Prices

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

Web Analytics