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

NPO Historical Prices

Summary

Key Stock Metrics

133.50

(April 7, 2025)

52-Week Low

231.94

(August 13, 2025)

52-Week High

231.94

(August 13, 2025)

All-Time High

222.16

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-05-24	8.45	8.45	8.37	8.45	63600
2002-05-28	8.50	8.50	8.49	8.49	93800
2002-05-29	8.50	8.50	8.35	8.35	120800
2002-05-30	8.35	8.35	8.00	8.00	147500
2002-05-31	8.00	8.00	6.15	6.15	1267400
2002-06-03	6.30	7.07	6.30	7.00	1118900
2002-06-04	7.00	7.13	6.50	6.85	888000
2002-06-05	6.75	6.90	6.61	6.80	851500
2002-06-06	6.80	6.84	6.05	6.09	662300
2002-06-07	6.10	6.10	5.72	5.74	579600
2002-06-10	5.70	5.70	5.15	5.31	1421100
2002-06-11	5.31	5.50	5.15	5.37	817700
2002-06-12	5.30	5.30	4.82	5.00	565400
2002-06-13	5.00	5.14	5.00	5.10	802800
2002-06-14	5.04	5.15	5.00	5.15	574600
2002-06-17	5.15	5.66	5.10	5.65	487300
2002-06-18	5.65	6.00	5.65	5.85	1232700
2002-06-19	5.82	5.88	5.76	5.85	466300
2002-06-20	5.85	5.90	5.65	5.81	229500
2002-06-21	5.80	5.90	5.80	5.83	214400
2002-06-24	5.81	5.82	5.73	5.82	172000
2002-06-25	5.82	5.90	5.82	5.85	182700
2002-06-26	5.80	5.80	5.47	5.75	174500
2002-06-27	5.80	5.81	5.60	5.65	302400
2002-06-28	5.65	5.72	5.25	5.25	319500
2002-07-01	5.35	5.82	5.35	5.70	108800
2002-07-02	5.70	6.00	5.47	5.77	173400
2002-07-03	5.70	5.80	5.66	5.76	108700
2002-07-05	5.70	5.74	4.65	5.71	47700
2002-07-08	5.68	5.81	5.65	5.76	141800
2002-07-09	5.75	5.88	5.75	5.80	132400
2002-07-10	5.82	5.88	5.77	5.80	115700
2002-07-11	5.80	5.81	5.50	5.51	171300
2002-07-12	5.51	5.60	5.50	5.58	173000
2002-07-15	5.53	5.66	5.51	5.55	52700
2002-07-16	5.55	5.70	5.55	5.62	41100
2002-07-17	5.62	5.75	5.62	5.70	131200
2002-07-18	5.70	5.70	5.51	5.51	56800
2002-07-19	5.47	5.47	5.31	5.38	88400
2002-07-22	5.30	5.30	5.06	5.18	63100
2002-07-23	5.20	5.40	5.20	5.40	51600
2002-07-24	5.30	5.30	5.00	5.15	98000
2002-07-25	5.10	5.19	5.01	5.14	72600
2002-07-26	5.14	5.14	5.00	5.06	47600
2002-07-29	5.10	5.29	5.10	5.25	53100
2002-07-30	5.35	5.75	5.31	5.50	79100
2002-07-31	5.50	5.59	5.05	5.59	137600
2002-08-01	5.59	5.90	5.59	5.61	105800
2002-08-02	5.61	5.62	5.39	5.48	47300
2002-08-05	5.40	5.40	5.21	5.21	68900
2002-08-06	5.12	5.42	5.07	5.42	30800
2002-08-07	5.35	5.37	5.05	5.10	25900
2002-08-08	5.10	5.15	5.06	5.12	15600
2002-08-09	5.12	5.13	4.90	4.90	52500
2002-08-12	4.95	5.00	4.81	4.95	96700
2002-08-13	4.85	4.92	4.40	4.50	86900
2002-08-14	4.40	4.40	4.01	4.24	110000
2002-08-15	4.23	4.25	4.10	4.25	22200
2002-08-16	4.25	4.35	4.21	4.25	18200
2002-08-19	4.25	4.33	4.00	4.33	57500
2002-08-20	4.30	4.30	4.15	4.29	72400
2002-08-21	4.25	4.32	4.16	4.26	10700
2002-08-22	4.25	4.25	4.00	4.03	81700
2002-08-23	4.04	4.16	4.00	4.10	62900
2002-08-26	4.15	4.15	3.90	3.90	95700
2002-08-27	3.92	4.02	3.70	3.98	161500
2002-08-28	3.98	4.06	3.90	4.05	44800
2002-08-29	4.05	4.05	3.88	3.94	19400
2002-08-30	3.94	3.98	3.90	3.94	19800
2002-09-03	3.95	3.95	3.85	3.90	35300
2002-09-04	3.88	3.95	3.88	3.90	58400
2002-09-05	3.90	3.94	3.84	3.94	32400
2002-09-06	3.96	3.96	3.85	3.90	15300
2002-09-09	3.90	3.98	3.86	3.94	8100
2002-09-10	4.02	4.19	4.01	4.07	18700
2002-09-11	4.10	4.11	4.03	4.04	39200
2002-09-12	4.03	4.03	3.85	3.88	51300
2002-09-13	3.88	3.95	3.80	3.95	42600
2002-09-16	4.00	4.00	3.85	3.94	31000
2002-09-17	3.94	3.94	3.79	3.80	30200
2002-09-18	3.80	3.80	3.60	3.62	96800
2002-09-19	3.60	3.65	3.55	3.56	24300
2002-09-20	3.54	3.69	3.51	3.62	27400
2002-09-23	3.61	3.62	3.50	3.50	35900
2002-09-24	3.50	3.53	3.31	3.39	101700
2002-09-25	3.38	3.42	3.31	3.40	29800
2002-09-26	3.33	3.43	3.33	3.43	35000
2002-09-27	3.41	3.42	3.30	3.36	26900
2002-09-30	3.36	3.43	3.31	3.43	18900
2002-10-01	3.40	3.48	3.33	3.45	124000
2002-10-02	3.45	3.45	3.30	3.36	21400
2002-10-03	3.36	3.40	3.32	3.34	6800
2002-10-04	3.34	3.34	3.21	3.22	30400
2002-10-07	3.21	3.21	3.15	3.15	20100
2002-10-08	3.05	3.10	3.00	3.00	100600
2002-10-09	3.00	3.00	2.95	2.95	690200
2002-10-10	2.95	2.95	2.70	2.74	34500
2002-10-11	2.68	2.68	2.30	2.35	134600
2002-10-14	2.28	2.33	2.16	2.27	33200
2002-10-15	2.25	2.45	2.25	2.37	143100
2002-10-16	2.31	2.40	2.31	2.36	51600
2002-10-17	2.36	2.47	2.36	2.41	39400
2002-10-18	2.40	2.65	2.38	2.65	57100
2002-10-21	2.70	3.20	2.70	3.20	49500
2002-10-22	3.18	3.18	2.91	2.93	36600
2002-10-23	2.85	3.00	2.85	2.99	53900
2002-10-24	2.95	3.00	2.87	2.98	55300
2002-10-25	2.97	3.00	2.65	2.67	83400
2002-10-28	2.70	2.88	2.70	2.80	18300
2002-10-29	2.84	2.90	2.74	2.78	20200
2002-10-30	2.79	2.81	2.70	2.76	23000
2002-10-31	2.86	2.94	2.79	2.89	25000
2002-11-01	2.85	2.89	2.78	2.87	23300
2002-11-04	2.88	3.05	2.87	3.02	44300
2002-11-05	2.95	3.03	2.95	2.97	29200
2002-11-06	2.99	3.04	2.96	3.04	47600
2002-11-07	3.01	3.10	2.96	3.03	25100
2002-11-08	3.01	3.10	3.01	3.09	5200
2002-11-11	3.09	3.09	2.95	2.95	25800
2002-11-12	2.97	2.99	2.90	2.90	20100
2002-11-13	2.90	2.93	2.85	2.85	24800
2002-11-14	2.88	3.00	2.70	2.70	41300
2002-11-15	2.70	2.75	2.69	2.75	80600
2002-11-18	2.80	2.83	2.78	2.78	207300
2002-11-19	2.76	2.80	2.76	2.79	17700
2002-11-20	2.79	2.81	2.74	2.77	51600
2002-11-21	2.77	3.08	2.77	3.08	328000
2002-11-22	3.04	3.15	3.00	3.11	160300
2002-11-25	3.11	3.27	3.10	3.15	100600
2002-11-26	3.10	3.20	3.10	3.18	27400
2002-11-27	3.11	3.30	3.11	3.25	19600
2002-11-29	3.26	3.70	3.26	3.65	111900
2002-12-02	3.60	3.78	3.60	3.72	89600
2002-12-03	3.68	3.80	3.63	3.74	43000
2002-12-04	3.70	3.83	3.70	3.78	63200
2002-12-05	4.00	4.13	3.91	4.13	106600
2002-12-06	4.18	4.55	4.15	4.55	72300
2002-12-09	4.45	4.48	4.28	4.36	37700
2002-12-10	4.36	4.55	4.30	4.54	47200
2002-12-11	4.54	4.55	4.37	4.43	84900
2002-12-12	4.42	4.47	4.40	4.40	27900
2002-12-13	4.35	4.42	4.33	4.33	20000
2002-12-16	4.34	4.35	4.23	4.28	51900
2002-12-17	4.28	4.34	4.24	4.28	51300
2002-12-18	4.22	4.23	4.00	4.00	78800
2002-12-19	3.97	3.99	3.85	3.93	26500
2002-12-20	3.85	3.99	3.85	3.98	24300
2002-12-23	3.95	4.00	3.95	4.00	52200
2002-12-24	4.00	4.15	3.96	4.15	27700
2002-12-26	4.14	4.15	3.95	3.99	32800
2002-12-27	3.98	4.05	3.91	4.00	82800
2002-12-30	3.99	4.00	3.96	3.98	56700
2002-12-31	3.98	4.00	3.98	4.00	20100
2003-01-02	4.00	4.00	3.90	3.97	23300
2003-01-03	3.99	4.01	3.95	4.00	41900
2003-01-06	3.90	4.00	3.90	3.93	32000
2003-01-07	4.00	4.15	3.94	4.15	26900
2003-01-08	4.16	4.28	4.16	4.25	10200
2003-01-09	4.23	4.37	4.23	4.34	59600
2003-01-10	4.34	4.36	4.33	4.35	14100
2003-01-13	4.70	4.72	4.48	4.48	25200
2003-01-14	4.48	4.48	4.33	4.35	13900
2003-01-15	4.40	4.59	4.38	4.56	27600
2003-01-16	4.57	4.57	4.39	4.42	48300
2003-01-17	4.42	4.55	4.42	4.55	13400
2003-01-21	4.54	4.62	4.48	4.48	11100
2003-01-22	4.52	4.53	4.26	4.34	19900
2003-01-23	4.28	4.28	4.20	4.25	3200
2003-01-24	4.25	4.28	4.20	4.22	13600
2003-01-27	4.17	4.17	3.85	4.00	29600
2003-01-28	4.00	4.05	3.87	4.03	30100
2003-01-29	4.08	4.23	3.94	3.94	53300
2003-01-30	4.01	4.04	3.92	3.99	38900
2003-01-31	3.98	4.00	3.88	3.98	12700
2003-02-03	3.99	4.11	3.99	4.10	11900
2003-02-04	4.10	4.25	4.09	4.09	32100
2003-02-05	4.18	4.21	4.10	4.14	97300
2003-02-06	4.12	4.16	3.87	4.00	30800
2003-02-07	4.00	4.08	4.00	4.05	83400
2003-02-10	4.05	4.15	4.05	4.14	10600
2003-02-11	4.16	4.16	4.07	4.08	34200
2003-02-12	4.04	4.11	3.99	4.00	40300
2003-02-13	4.00	4.05	3.50	3.80	78000
2003-02-14	3.70	4.00	3.70	3.93	19500
2003-02-18	4.00	4.02	3.92	4.02	47700
2003-02-19	4.00	4.05	3.96	4.05	182500
2003-02-20	4.05	4.25	4.02	4.24	299200
2003-02-21	4.18	4.18	3.99	4.07	30200
2003-02-24	4.07	4.11	4.07	4.11	9700
2003-02-25	4.05	4.25	4.05	4.24	45600
2003-02-26	4.22	4.22	4.10	4.12	26700
2003-02-27	4.12	4.13	4.03	4.04	29300
2003-02-28	4.10	4.11	3.98	3.99	90700
2003-03-03	3.99	4.13	3.99	4.11	22200
2003-03-04	4.09	4.12	4.05	4.12	9200
2003-03-05	4.12	4.15	4.09	4.10	36400
2003-03-06	4.09	4.16	4.08	4.14	46600
2003-03-07	4.12	4.15	4.08	4.10	91100
2003-03-10	4.10	4.10	3.77	3.77	18000
2003-03-11	3.82	3.89	3.75	3.85	26200
2003-03-12	3.84	4.16	3.83	4.15	70400
2003-03-13	4.23	4.40	4.21	4.31	68600
2003-03-14	4.30	4.30	4.12	4.12	44400
2003-03-17	4.11	4.25	4.09	4.24	5000
2003-03-18	4.24	4.24	4.10	4.12	34900
2003-03-19	4.20	4.20	3.94	4.00	73200
2003-03-20	4.08	4.10	3.95	3.95	27500
2003-03-21	3.95	4.05	3.95	4.02	5000
2003-03-24	4.02	4.05	3.80	3.85	43800
2003-03-25	3.85	3.90	3.85	3.88	12100
2003-03-26	3.87	3.88	3.80	3.84	27100
2003-03-27	3.84	3.84	3.75	3.75	13600
2003-03-28	3.75	4.01	3.75	4.01	21900
2003-03-31	4.20	4.20	3.98	3.98	17300
2003-04-01	3.99	3.99	3.86	3.96	44100
2003-04-02	3.99	4.10	3.98	4.06	25700
2003-04-03	4.06	4.06	3.93	3.93	8700
2003-04-04	3.94	4.07	3.94	4.00	63600
2003-04-07	4.02	4.18	4.02	4.15	24800
2003-04-08	4.10	4.11	4.00	4.03	35700
2003-04-09	4.09	4.18	4.07	4.15	31400
2003-04-10	4.15	4.21	4.12	4.20	15400
2003-04-11	4.20	4.24	4.19	4.20	18400
2003-04-14	4.10	4.30	4.10	4.25	68600
2003-04-15	4.35	4.44	4.35	4.36	24800
2003-04-16	4.25	4.50	4.24	4.47	18100
2003-04-17	4.25	4.50	4.21	4.50	25300
2003-04-21	4.45	4.62	4.40	4.60	25800
2003-04-22	4.55	4.87	4.50	4.85	59900
2003-04-23	4.85	4.94	4.74	4.92	68400
2003-04-24	5.18	6.50	5.15	6.40	330000
2003-04-25	6.50	6.51	6.28	6.50	160700
2003-04-28	6.50	6.85	6.33	6.84	116200
2003-04-29	6.67	6.80	6.45	6.80	54800
2003-04-30	6.75	6.75	6.51	6.59	28800
2003-05-01	6.59	6.94	6.52	6.94	52600
2003-05-02	6.90	7.02	6.90	6.96	106700
2003-05-05	6.96	7.46	6.95	7.40	30200
2003-05-06	7.40	7.96	7.32	7.80	218500
2003-05-07	7.86	8.32	7.70	7.96	153000
2003-05-08	8.00	8.54	7.99	8.50	290700
2003-05-09	8.85	8.85	8.35	8.38	204400
2003-05-12	8.38	8.70	8.25	8.65	200700
2003-05-13	8.65	9.16	8.65	8.90	305800
2003-05-14	8.96	9.03	8.70	8.96	266000
2003-05-15	8.96	9.01	8.76	8.95	336100
2003-05-16	8.93	8.99	8.67	8.75	133000
2003-05-19	8.85	9.00	8.68	8.75	129800
2003-05-20	8.84	8.99	8.75	8.99	85500
2003-05-21	9.00	9.15	8.70	8.74	457900
2003-05-22	8.75	8.75	7.67	7.80	313600
2003-05-23	7.76	7.95	7.62	7.84	194700
2003-05-27	7.84	8.23	7.82	8.16	118500
2003-05-28	8.15	8.93	8.10	8.80	98200
2003-05-29	8.80	8.95	8.63	8.69	229200
2003-05-30	8.69	8.69	8.37	8.47	57600
2003-06-02	8.40	8.60	8.39	8.60	80900
2003-06-03	8.50	8.74	8.25	8.45	98300
2003-06-04	8.42	8.68	8.42	8.58	114800
2003-06-05	8.51	8.51	8.16	8.16	59600
2003-06-06	8.16	8.55	8.08	8.08	73500
2003-06-09	8.10	8.30	7.25	7.46	110900
2003-06-10	7.42	7.91	7.40	7.66	105800
2003-06-11	7.71	7.96	7.71	7.89	120100
2003-06-12	7.99	8.27	7.61	7.93	199900
2003-06-13	7.98	8.00	7.50	7.55	69400
2003-06-16	7.60	7.82	7.57	7.78	118200
2003-06-17	7.73	7.73	7.45	7.64	30200
2003-06-18	7.57	8.04	7.56	8.01	150500
2003-06-19	8.10	8.10	7.55	7.63	151200
2003-06-20	7.62	7.90	7.56	7.82	57300
2003-06-23	7.82	8.00	7.67	7.81	62800
2003-06-24	7.87	9.02	7.74	8.91	575300
2003-06-25	8.90	10.08	8.90	9.40	636900
2003-06-26	9.50	11.40	8.40	11.05	1207000
2003-06-27	11.05	11.05	9.67	10.15	526700
2003-06-30	10.10	11.04	10.10	10.69	1189200
2003-07-01	10.70	10.70	10.15	10.16	212400
2003-07-02	10.06	11.10	10.06	11.07	194800
2003-07-03	10.80	11.10	10.80	10.81	74700
2003-07-07	10.81	11.32	10.40	11.32	229100
2003-07-08	11.32	14.19	11.27	13.70	1228000
2003-07-09	13.70	13.74	12.10	12.74	443100
2003-07-10	12.74	12.74	9.21	10.25	1452600
2003-07-11	11.00	11.45	9.95	9.95	583500
2003-07-14	10.00	10.15	9.35	9.63	290200
2003-07-15	9.62	10.00	9.60	9.90	95500
2003-07-16	9.86	9.96	9.60	9.90	108600
2003-07-17	9.81	9.90	9.54	9.59	110900
2003-07-18	9.44	9.60	9.37	9.49	49200
2003-07-21	9.49	9.52	8.80	9.25	114200
2003-07-22	9.25	9.40	9.10	9.36	59100
2003-07-23	9.43	9.58	8.95	9.45	159100
2003-07-24	9.45	9.45	8.81	9.25	131400
2003-07-25	9.25	9.26	8.82	9.18	61500
2003-07-28	9.23	9.30	9.08	9.20	129900
2003-07-29	9.25	9.48	9.18	9.46	72600
2003-07-30	9.46	10.85	9.46	10.00	181900
2003-07-31	10.00	10.32	9.75	10.15	80000
2003-08-01	10.10	10.33	9.80	10.20	87800
2003-08-04	10.15	10.60	9.19	9.83	111800
2003-08-05	9.93	10.43	9.93	10.17	137300
2003-08-06	10.18	10.48	9.79	10.21	170300
2003-08-07	10.25	10.44	9.96	10.05	150900
2003-08-08	10.05	10.42	9.99	10.00	35000
2003-08-11	10.01	10.05	9.80	10.00	40100
2003-08-12	9.90	10.24	9.89	10.23	77500
2003-08-13	10.20	10.20	9.89	10.10	18800
2003-08-14	10.08	10.44	9.98	10.44	80400
2003-08-15	10.46	10.50	10.30	10.38	34900
2003-08-18	10.48	10.48	10.30	10.44	35700
2003-08-19	10.46	10.75	10.28	10.74	136500
2003-08-20	10.70	10.70	10.40	10.48	57200
2003-08-21	10.55	11.13	10.50	11.05	80100
2003-08-22	11.00	11.00	10.47	10.62	24200
2003-08-25	10.60	10.75	10.23	10.71	42000
2003-08-26	10.61	10.65	10.40	10.40	27700
2003-08-27	10.36	10.57	10.32	10.55	29400
2003-08-28	10.57	10.93	10.52	10.93	48300
2003-08-29	10.91	11.00	10.61	10.61	13100
2003-09-02	10.65	10.71	10.33	10.44	83300
2003-09-03	10.46	11.05	10.45	11.05	218500
2003-09-04	10.95	11.08	10.63	10.85	90200
2003-09-05	10.85	10.90	10.16	10.55	48700
2003-09-08	10.55	10.95	10.51	10.94	62400
2003-09-09	10.89	10.93	9.58	9.69	201400
2003-09-10	9.63	10.11	9.58	9.75	119200
2003-09-11	9.79	9.86	9.67	9.69	32600
2003-09-12	9.64	10.15	9.25	10.10	132400
2003-09-15	10.11	10.57	10.09	10.57	72300
2003-09-16	10.64	11.32	10.55	11.20	392700
2003-09-17	11.28	11.39	11.03	11.20	96100
2003-09-18	11.26	11.26	10.91	11.00	61300
2003-09-19	11.00	11.10	10.95	11.06	117000
2003-09-22	11.08	11.32	10.80	10.83	136100
2003-09-23	10.89	11.09	10.85	10.85	113100
2003-09-24	10.78	10.98	9.83	10.30	91100
2003-09-25	10.25	10.39	9.88	9.89	73100
2003-09-26	9.95	9.95	9.55	9.60	60900
2003-09-29	9.53	9.99	9.20	9.98	67300
2003-09-30	9.89	9.92	9.56	9.65	88400
2003-10-01	9.75	10.08	9.61	9.86	85300
2003-10-02	9.94	10.00	9.81	9.94	60900
2003-10-03	10.00	10.28	9.90	9.99	122800
2003-10-06	10.05	10.40	10.03	10.40	40600
2003-10-07	10.35	11.14	10.34	11.09	128800
2003-10-08	10.94	10.94	9.97	10.22	138800
2003-10-09	10.13	10.52	10.13	10.52	52000
2003-10-10	10.60	10.95	10.40	10.59	163500
2003-10-13	10.49	10.50	10.25	10.46	64500
2003-10-14	10.38	10.50	10.21	10.36	57100
2003-10-15	10.43	10.81	10.10	10.81	272500
2003-10-16	11.03	11.60	10.66	11.06	304100
2003-10-17	11.04	11.15	10.87	10.97	201300
2003-10-20	10.97	11.04	10.90	10.98	108900
2003-10-21	10.99	10.99	10.26	10.35	204100
2003-10-22	10.35	10.53	10.30	10.35	86800
2003-10-23	10.32	10.48	9.99	10.20	149000
2003-10-24	10.20	10.22	9.65	9.67	98300
2003-10-27	9.75	10.55	9.75	10.15	162000
2003-10-28	10.20	10.26	9.98	10.25	120400
2003-10-29	10.18	10.19	9.86	9.99	91900
2003-10-30	10.09	10.22	9.97	10.19	192400
2003-10-31	10.25	10.25	9.95	10.11	149600
2003-11-03	10.10	10.28	9.94	10.15	105500
2003-11-04	10.18	10.25	9.95	10.10	196800
2003-11-05	10.05	10.10	9.95	10.00	117300
2003-11-06	9.98	10.06	9.96	10.05	86800
2003-11-07	10.05	10.10	9.88	9.90	89200
2003-11-10	9.93	9.93	9.15	9.22	190400
2003-11-11	9.23	9.44	8.92	9.26	97400
2003-11-12	9.36	10.15	9.36	9.95	139000
2003-11-13	9.90	9.90	9.67	9.81	30700
2003-11-14	9.85	9.85	9.20	9.20	46000
2003-11-17	9.20	9.20	8.60	8.70	239500
2003-11-18	8.80	9.32	8.76	9.02	240400
2003-11-19	8.97	9.11	8.97	9.05	212600
2003-11-20	9.05	9.05	8.96	8.96	117000
2003-11-21	9.06	9.18	8.93	8.98	105300
2003-11-24	9.08	9.65	9.08	9.52	132900
2003-11-25	9.55	9.99	9.55	9.99	308400
2003-11-26	10.03	10.12	9.85	9.94	152400
2003-11-28	9.95	9.99	9.88	9.91	60600
2003-12-01	10.01	10.19	9.96	9.96	116900
2003-12-02	10.00	10.15	9.99	10.05	227900
2003-12-03	10.12	10.60	10.05	10.60	236500
2003-12-04	10.80	11.07	10.80	11.00	168400
2003-12-05	11.00	11.20	10.76	11.03	113200
2003-12-08	11.03	11.99	11.03	11.90	167600
2003-12-09	11.85	12.35	11.80	12.31	199200
2003-12-10	12.45	12.50	11.89	12.01	213800
2003-12-11	12.01	12.31	11.90	12.26	68200
2003-12-12	12.18	13.25	12.06	13.23	124300
2003-12-15	13.50	13.65	13.00	13.17	357500
2003-12-16	13.07	14.64	12.80	14.50	567200
2003-12-17	14.50	15.00	14.29	14.48	313100
2003-12-18	14.37	14.78	14.36	14.36	122700
2003-12-19	14.37	14.49	13.80	14.44	102900
2003-12-22	14.50	14.99	14.27	14.44	108800
2003-12-23	14.44	14.48	14.15	14.34	95400
2003-12-24	14.35	14.35	13.62	13.63	68300
2003-12-26	13.71	13.76	13.54	13.61	42300
2003-12-29	13.90	14.17	13.90	14.10	288900
2003-12-30	14.35	14.98	14.25	14.43	185000
2003-12-31	14.52	14.64	13.91	13.95	159300
2004-01-02	14.05	14.95	14.05	14.64	97200
2004-01-05	14.85	15.20	14.65	14.96	199800
2004-01-06	15.00	15.15	14.97	15.05	226100
2004-01-07	15.18	15.35	15.05	15.30	72100
2004-01-08	15.25	16.14	15.21	16.14	98600
2004-01-09	16.15	16.15	15.75	15.80	123200
2004-01-12	15.70	16.24	15.63	16.24	137200
2004-01-13	16.24	16.30	15.71	16.25	374400
2004-01-14	16.24	16.55	16.13	16.55	221400
2004-01-15	16.62	16.67	15.72	16.09	107300
2004-01-16	16.30	16.59	16.28	16.28	75200
2004-01-20	16.45	17.00	16.20	16.96	222100
2004-01-21	17.19	17.19	16.65	16.90	144600
2004-01-22	16.95	17.08	16.61	16.69	91300
2004-01-23	16.75	17.01	16.65	16.95	83600
2004-01-26	16.86	16.90	16.61	16.82	173900
2004-01-27	16.82	17.00	16.75	17.00	266700
2004-01-28	17.00	17.66	17.00	17.45	271500
2004-01-29	18.25	18.25	17.07	17.58	254200
2004-01-30	17.83	17.97	17.58	17.83	171600
2004-02-02	17.84	18.06	17.65	17.89	137300
2004-02-03	17.89	18.24	17.89	18.14	189400
2004-02-04	18.19	18.39	17.77	17.77	269200
2004-02-05	17.95	18.13	17.45	17.70	149600
2004-02-06	17.95	18.36	17.70	18.15	167800
2004-02-09	18.40	18.80	18.31	18.60	147600
2004-02-10	18.65	19.10	18.62	19.10	104000
2004-02-11	19.20	19.27	18.75	18.98	314400
2004-02-12	18.98	19.27	18.46	19.27	381900
2004-02-13	19.50	20.15	19.20	19.95	259700
2004-02-17	19.80	20.15	19.24	19.50	238400
2004-02-18	19.45	19.98	19.45	19.92	106100
2004-02-19	19.95	20.17	19.60	20.00	130100
2004-02-20	19.85	20.00	19.58	19.78	74300
2004-02-23	19.70	19.88	19.35	19.41	141100
2004-02-24	19.41	19.62	19.30	19.54	111200
2004-02-25	19.55	19.99	19.29	19.99	101800
2004-02-26	19.99	20.00	19.57	20.00	119800
2004-02-27	20.02	20.02	19.41	19.60	63500
2004-03-01	19.85	20.00	19.71	20.00	101800
2004-03-02	20.00	20.12	19.38	19.65	110800
2004-03-03	19.75	20.00	19.45	19.87	54300
2004-03-04	19.75	20.00	19.61	19.80	93500
2004-03-05	19.68	19.83	19.54	19.65	69300
2004-03-08	19.57	19.58	18.80	19.15	156300
2004-03-09	19.10	19.10	18.30	18.58	137700
2004-03-10	18.53	18.54	17.59	17.70	148800
2004-03-11	16.30	17.61	16.30	17.50	179700
2004-03-12	17.60	17.89	17.44	17.49	146400
2004-03-15	17.50	17.54	17.07	17.31	186100
2004-03-16	17.31	17.86	17.31	17.75	131500
2004-03-17	17.85	18.32	17.84	18.23	81100
2004-03-18	18.13	18.15	17.67	17.93	121200
2004-03-19	17.94	17.95	17.58	17.60	129300
2004-03-22	17.60	17.60	17.18	17.45	72500
2004-03-23	17.50	17.71	17.40	17.50	136900
2004-03-24	17.60	17.65	17.43	17.56	161600
2004-03-25	17.60	17.61	17.46	17.55	107700
2004-03-26	17.60	18.90	17.59	18.47	124700
2004-03-29	18.50	19.14	18.45	18.95	132400
2004-03-30	18.95	19.08	18.80	18.80	70500
2004-03-31	18.80	19.07	18.80	18.92	133000
2004-04-01	18.90	19.29	18.90	19.16	123400
2004-04-02	19.26	19.80	19.26	19.41	118600
2004-04-05	19.40	20.70	19.36	20.57	237400
2004-04-06	20.72	20.85	20.32	20.39	100600
2004-04-07	20.33	20.55	20.02	20.47	76100
2004-04-08	20.60	20.96	20.60	20.64	57200
2004-04-12	20.60	20.70	20.06	20.20	53600
2004-04-13	20.30	20.52	20.20	20.23	108400
2004-04-14	20.23	20.23	19.37	19.63	78900
2004-04-15	19.60	19.75	19.20	19.46	120500
2004-04-16	19.44	19.72	19.08	19.58	141100
2004-04-19	19.50	19.51	19.10	19.42	103300
2004-04-20	19.37	19.90	18.70	18.71	77900
2004-04-21	18.75	19.69	18.70	19.69	69500
2004-04-22	19.62	20.38	19.62	19.90	163800
2004-04-23	19.80	20.49	19.80	20.37	126100
2004-04-26	20.45	20.49	19.99	19.99	79300
2004-04-27	19.95	20.34	19.95	20.05	72900
2004-04-28	20.30	20.30	19.92	19.95	75000
2004-04-29	20.05	20.75	19.55	19.69	104100
2004-04-30	19.65	19.90	18.97	19.80	145100
2004-05-03	19.77	20.08	19.50	19.62	136800
2004-05-04	19.37	19.50	19.36	19.41	121300
2004-05-05	19.34	19.78	19.22	19.22	75900
2004-05-06	19.10	19.46	19.03	19.19	130700
2004-05-07	19.19	19.90	18.40	18.50	142100
2004-05-10	18.25	18.63	17.85	18.40	203800
2004-05-11	18.32	18.92	18.25	18.92	93500
2004-05-12	18.85	18.85	17.91	18.55	108700
2004-05-13	18.65	19.25	18.55	19.10	56200
2004-05-14	19.10	19.21	18.58	18.70	140000
2004-05-17	18.25	18.58	17.90	18.07	82500
2004-05-18	18.20	18.47	18.20	18.39	40500
2004-05-19	18.49	19.12	18.38	18.38	73600
2004-05-20	18.40	18.65	18.07	18.55	63500
2004-05-21	18.65	18.89	18.23	18.89	62500
2004-05-24	19.00	19.09	18.70	18.89	95600
2004-05-25	18.80	19.63	18.67	19.51	84100
2004-05-26	19.71	19.73	19.26	19.49	53200
2004-05-27	19.49	19.51	19.10	19.40	54200
2004-05-28	19.45	19.78	19.34	19.34	44500
2004-06-01	19.27	20.24	19.21	20.18	195000
2004-06-02	20.11	20.40	19.98	20.12	97700
2004-06-03	20.18	20.58	20.12	20.30	108200
2004-06-04	20.40	20.40	19.79	19.82	92900
2004-06-07	20.03	20.57	20.03	20.43	102100
2004-06-08	20.33	20.40	19.97	19.99	62400
2004-06-09	20.19	20.58	19.74	19.92	140600
2004-06-10	20.04	20.50	19.83	20.15	271700
2004-06-14	20.00	20.00	19.52	19.52	142900
2004-06-15	19.62	19.90	19.50	19.52	88000
2004-06-16	19.62	19.81	19.56	19.65	50400
2004-06-17	19.70	19.80	19.50	19.75	59200
2004-06-18	19.76	19.87	19.51	19.60	125200
2004-06-21	19.40	19.62	19.12	19.16	93300
2004-06-22	19.40	19.87	19.17	19.65	89400
2004-06-23	19.85	19.85	19.34	19.42	115200
2004-06-24	19.56	20.13	19.30	20.00	120800
2004-06-25	20.12	22.70	20.12	22.70	604000
2004-06-28	22.70	23.45	22.55	22.90	311800
2004-06-29	22.95	23.55	22.88	23.16	209700
2004-06-30	23.22	23.32	22.89	22.98	84600
2004-07-01	23.15	23.40	22.68	23.16	99300
2004-07-02	23.06	23.22	22.76	23.20	91200
2004-07-06	23.37	23.39	21.75	22.63	141300
2004-07-07	22.38	23.00	21.99	21.99	102900
2004-07-08	22.08	22.20	21.45	21.45	112800
2004-07-09	21.49	21.95	21.49	21.85	64200
2004-07-12	21.98	22.47	21.68	22.00	72600
2004-07-13	22.00	22.38	22.00	22.22	100800
2004-07-14	22.10	22.96	22.06	22.34	75300
2004-07-15	22.40	23.29	22.37	23.17	139700
2004-07-16	23.30	23.34	22.68	22.78	109400
2004-07-19	22.68	22.95	22.35	22.60	90300
2004-07-20	22.50	24.25	22.50	24.16	188500
2004-07-21	24.26	24.26	23.32	23.40	260000
2004-07-22	23.39	23.40	22.90	23.17	213300
2004-07-23	23.28	23.28	22.70	23.00	74700
2004-07-26	23.10	23.10	22.47	23.02	106200
2004-07-27	23.16	24.00	23.05	23.75	123200
2004-07-28	23.85	24.13	23.50	23.88	166100
2004-07-29	23.88	24.20	23.83	24.15	79100
2004-07-30	24.75	24.81	24.35	24.76	217100
2004-08-02	24.75	25.20	23.95	25.04	229200
2004-08-03	24.54	24.54	20.26	21.42	1037800
2004-08-04	20.62	21.05	19.28	20.97	621000
2004-08-05	20.97	21.00	19.73	19.74	197100
2004-08-06	19.60	19.60	18.76	19.20	189900
2004-08-09	19.10	19.10	18.32	18.43	255200
2004-08-10	17.43	19.36	17.35	19.05	308000
2004-08-11	19.05	19.08	18.39	19.07	197800
2004-08-12	19.01	19.01	18.71	18.91	102100
2004-08-13	18.91	19.27	18.91	19.11	156300
2004-08-16	19.11	19.73	19.11	19.73	166600
2004-08-17	19.50	20.05	19.50	19.89	232100
2004-08-18	19.85	21.32	19.84	21.23	196900
2004-08-19	21.23	21.30	20.62	20.71	112500
2004-08-20	20.85	20.89	20.67	20.74	132600
2004-08-23	20.80	20.87	20.22	20.56	132600
2004-08-24	20.55	20.78	20.50	20.74	111600
2004-08-25	20.78	21.07	20.56	20.88	174700
2004-08-26	20.88	20.89	20.59	20.80	105200
2004-08-27	20.80	20.89	20.78	20.80	72100
2004-08-30	20.80	20.83	20.62	20.80	85900
2004-08-31	20.80	20.96	20.76	20.96	182000
2004-09-01	20.90	21.54	20.75	21.54	84700
2004-09-02	21.63	22.05	21.63	22.04	116500
2004-09-03	22.05	22.46	22.05	22.40	99400
2004-09-07	22.40	22.61	22.22	22.58	132800
2004-09-08	22.58	23.00	22.30	22.41	55200
2004-09-09	22.45	23.35	22.45	22.85	102800
2004-09-10	22.86	22.90	22.62	22.68	101900
2004-09-13	22.70	23.49	22.68	23.31	126400
2004-09-14	23.36	23.38	22.90	23.20	54000
2004-09-15	23.10	24.09	23.06	23.91	251500
2004-09-16	23.30	23.58	23.30	23.42	89300
2004-09-17	23.67	23.67	23.15	23.33	104900
2004-09-20	23.20	23.37	22.97	23.09	68900
2004-09-21	23.10	23.60	22.76	23.60	70700
2004-09-22	23.50	23.50	22.64	22.93	72900
2004-09-23	22.95	23.50	22.90	23.50	89700
2004-09-24	23.50	23.70	23.29	23.47	34100
2004-09-27	23.47	23.58	23.21	23.35	94900
2004-09-28	23.10	23.60	22.99	23.50	120100
2004-09-29	23.40	24.08	23.34	23.98	68500
2004-09-30	23.98	24.14	23.88	24.14	89300
2004-10-01	24.18	24.18	23.76	23.87	231100
2004-10-04	23.95	24.16	22.79	23.80	165200
2004-10-05	23.78	23.92	23.62	23.75	216400
2004-10-06	23.58	24.20	23.58	24.19	86700
2004-10-07	24.24	24.24	23.58	23.60	162500
2004-10-08	23.45	23.75	23.40	23.58	156100
2004-10-11	23.50	23.56	23.22	23.39	93800
2004-10-12	23.35	23.37	22.67	22.90	153300
2004-10-13	22.98	23.01	22.33	22.55	111100
2004-10-14	22.50	22.69	22.34	22.44	195600
2004-10-15	22.41	22.85	22.41	22.80	164500
2004-10-18	22.70	22.84	22.35	22.71	74000
2004-10-19	22.71	22.88	22.16	22.19	58400
2004-10-20	22.09	22.75	21.94	22.60	102500
2004-10-21	22.70	22.93	22.35	22.86	92200
2004-10-22	22.76	23.00	21.95	22.11	124000
2004-10-25	22.15	22.95	22.13	22.90	131400
2004-10-26	22.91	22.98	22.63	22.75	180100
2004-10-27	22.85	23.24	22.75	22.76	193000
2004-10-28	22.60	22.68	21.85	21.90	222500
2004-10-29	21.75	22.53	21.65	21.96	164700
2004-11-01	21.86	22.85	21.72	22.30	151000
2004-11-02	22.30	23.42	22.30	23.41	208200
2004-11-03	23.62	26.57	23.62	25.69	484100
2004-11-04	25.44	27.21	24.34	26.99	361100
2004-11-05	26.86	27.95	26.76	27.05	390300
2004-11-08	27.30	27.30	26.40	26.52	108700
2004-11-09	26.40	27.48	26.22	27.00	145200
2004-11-10	27.10	27.76	26.80	27.30	145800
2004-11-11	27.40	27.93	27.40	27.76	206700
2004-11-12	27.85	28.24	27.00	27.75	176000
2004-11-15	27.82	27.82	26.71	27.05	143800
2004-11-16	27.05	27.40	26.81	26.88	264000
2004-11-17	26.94	27.57	26.80	26.92	155800
2004-11-18	26.90	26.99	26.48	26.96	124300
2004-11-19	26.90	26.99	26.40	26.50	104600
2004-11-22	26.49	27.32	26.45	27.15	125400
2004-11-23	27.08	27.80	27.08	27.50	133300
2004-11-24	27.62	28.23	27.19	28.09	99800
2004-11-26	28.10	28.97	28.10	28.64	43300
2004-11-29	28.85	29.15	28.73	28.80	186800
2004-11-30	28.82	29.32	28.70	28.74	184700
2004-12-01	28.84	29.12	28.50	28.92	189600
2004-12-02	28.80	29.00	28.44	28.63	80600
2004-12-03	28.88	29.50	28.70	29.26	132300
2004-12-06	29.24	29.24	28.56	28.56	60900
2004-12-07	28.80	28.84	27.89	27.95	111400
2004-12-08	28.10	28.85	27.74	28.80	134600
2004-12-09	28.70	28.70	27.50	27.67	123000
2004-12-10	27.60	28.40	27.55	28.22	57500
2004-12-13	28.04	28.68	27.83	28.48	64700
2004-12-14	28.35	28.40	27.89	28.30	81500
2004-12-15	28.30	29.00	28.05	28.77	65900
2004-12-16	28.60	28.70	28.22	28.70	293500
2004-12-17	28.70	28.73	28.03	28.33	55300
2004-12-20	28.50	28.97	28.45	28.86	59900
2004-12-21	28.90	28.90	28.50	28.70	74400
2004-12-22	28.62	29.32	28.55	29.32	74200
2004-12-23	29.40	29.64	29.33	29.57	38200
2004-12-27	29.40	29.42	28.65	29.08	73100
2004-12-28	29.22	29.92	29.15	29.92	48600
2004-12-29	29.78	30.15	29.36	30.04	66600
2004-12-30	29.90	30.15	29.49	29.67	74800
2004-12-31	29.68	29.72	29.36	29.57	65500
2005-01-03	29.48	29.50	28.90	29.15	171900
2005-01-04	29.13	29.50	28.50	28.56	137700
2005-01-05	28.40	28.75	27.75	27.91	126100
2005-01-06	28.00	28.30	27.84	27.87	54300
2005-01-07	27.87	28.05	27.46	27.46	113000
2005-01-10	27.52	28.55	27.52	28.08	160600
2005-01-11	28.00	28.00	27.13	27.24	131900
2005-01-12	27.35	27.35	26.94	27.10	94500
2005-01-13	27.15	27.85	26.98	27.28	115500
2005-01-14	27.32	27.85	27.32	27.50	81400
2005-01-18	27.75	27.97	27.31	27.47	118500
2005-01-19	27.55	27.58	27.10	27.19	97100
2005-01-20	27.05	27.15	26.62	26.69	85800
2005-01-21	26.69	27.16	26.58	27.00	126200
2005-01-24	26.80	26.80	25.60	25.60	276000
2005-01-25	25.75	26.80	25.75	26.55	226400
2005-01-26	26.60	26.70	26.09	26.17	83900
2005-01-27	26.10	26.60	26.10	26.42	104500
2005-01-28	26.32	26.47	26.14	26.20	70300
2005-01-31	26.20	26.65	26.20	26.65	177700
2005-02-01	26.67	28.50	26.52	28.50	181600
2005-02-02	28.50	28.50	27.98	28.45	184700
2005-02-03	28.39	28.42	28.00	28.40	68800
2005-02-04	28.35	28.66	28.17	28.52	69300
2005-02-07	28.40	28.90	28.37	28.66	94600
2005-02-08	28.65	28.65	28.26	28.34	96900
2005-02-09	28.32	28.54	27.66	27.66	99600
2005-02-10	27.70	27.90	27.53	27.90	97900
2005-02-11	27.90	27.93	27.29	27.93	99400
2005-02-14	27.85	28.71	27.85	28.40	120400
2005-02-15	28.41	28.55	28.14	28.28	99600
2005-02-16	28.28	29.27	28.28	29.12	128800
2005-02-17	28.87	29.12	28.49	29.06	145300
2005-02-18	29.18	29.20	28.30	28.71	88700
2005-02-22	28.31	28.31	26.94	27.02	158500
2005-02-23	27.15	28.89	27.15	28.62	145500
2005-02-24	28.62	28.62	27.80	28.05	128300
2005-02-25	28.04	28.55	27.74	28.55	75900
2005-02-28	28.55	28.76	27.90	27.93	171000
2005-03-01	27.84	28.60	27.60	28.58	234900
2005-03-02	28.60	29.42	28.47	28.96	132200
2005-03-03	29.03	29.45	28.94	29.20	112700
2005-03-04	29.22	29.49	29.02	29.25	114100
2005-03-07	29.26	29.40	28.99	29.09	80800
2005-03-08	28.98	29.32	28.67	28.73	155600
2005-03-09	28.62	29.38	28.50	29.11	153800
2005-03-10	29.00	29.22	28.84	29.22	121600
2005-03-11	29.22	29.68	28.83	29.02	112500
2005-03-14	28.90	29.18	28.64	29.00	99700
2005-03-15	29.18	29.50	28.46	28.62	163500
2005-03-16	28.55	28.82	27.92	28.27	86000
2005-03-17	28.42	28.72	28.38	28.47	83800
2005-03-18	28.47	28.76	28.14	28.14	143100
2005-03-21	27.95	28.28	27.80	27.93	91000
2005-03-22	27.93	28.62	27.72	27.81	114200
2005-03-23	27.67	27.79	27.27	27.65	62200
2005-03-24	27.75	28.85	27.75	28.20	96500
2005-03-28	28.14	28.14	27.30	27.75	65700
2005-03-29	27.70	28.07	26.67	26.67	94600
2005-03-30	26.70	27.68	26.70	27.68	106900
2005-03-31	27.67	27.71	27.21	27.50	107200
2005-04-01	27.55	27.96	27.41	27.85	115700
2005-04-04	27.70	27.70	27.27	27.50	147600
2005-04-05	27.40	27.47	27.19	27.20	147300
2005-04-06	27.30	27.64	27.30	27.35	217300
2005-04-07	27.16	27.27	26.84	26.85	271500
2005-04-08	26.94	27.22	26.34	26.93	532900
2005-04-11	26.94	26.95	26.33	26.76	201000
2005-04-12	28.00	29.08	27.79	28.70	641800
2005-04-13	28.70	28.70	27.54	27.85	201500
2005-04-14	27.95	27.98	26.56	26.66	193100
2005-04-15	26.62	26.74	25.70	25.75	226000
2005-04-18	25.70	26.36	25.42	25.98	238300
2005-04-19	25.97	26.80	25.97	26.60	251200
2005-04-20	26.67	26.80	26.03	26.09	77000
2005-04-21	26.34	26.85	26.15	26.60	56600
2005-04-22	26.45	26.47	25.76	26.29	93400
2005-04-25	26.35	26.39	26.01	26.15	79100
2005-04-26	26.10	26.17	25.70	25.79	110700
2005-04-27	25.59	26.05	25.06	25.85	172600
2005-04-28	25.85	26.15	24.91	25.02	156500
2005-04-29	25.10	25.46	24.85	25.15	101700
2005-05-02	25.25	25.40	25.00	25.33	65500
2005-05-03	25.35	26.61	25.30	26.11	133700
2005-05-04	26.15	26.36	26.03	26.23	100800
2005-05-05	26.15	26.18	25.64	25.88	137100
2005-05-06	26.00	26.08	25.65	25.73	112300
2005-05-09	25.80	26.53	25.75	26.53	64700
2005-05-10	26.43	26.43	25.77	25.89	92700
2005-05-11	25.89	25.93	24.60	25.10	229800
2005-05-12	25.11	25.50	24.50	24.56	149500
2005-05-13	24.56	24.67	22.81	23.20	182100
2005-05-16	23.25	23.30	22.83	22.93	167400
2005-05-17	22.95	22.95	22.34	22.35	172800
2005-05-18	22.60	23.20	22.51	22.98	260300
2005-05-19	23.00	23.15	22.84	22.95	181900
2005-05-20	22.95	23.13	22.61	22.95	122500
2005-05-23	23.00	23.48	23.00	23.25	240100
2005-05-24	23.75	25.47	23.70	25.00	556600
2005-05-25	25.00	25.36	24.79	25.26	381200
2005-05-26	25.51	26.15	25.35	25.93	621400
2005-05-27	25.93	26.41	25.68	26.17	166800
2005-05-31	26.28	27.09	26.25	27.07	329500
2005-06-01	27.00	27.13	26.51	26.78	242500
2005-06-02	26.81	26.89	26.55	26.80	204200
2005-06-03	26.80	26.96	26.22	26.67	135700
2005-06-06	26.53	26.83	26.42	26.68	175800
2005-06-07	26.74	26.98	26.74	26.92	88400
2005-06-08	26.93	27.06	26.77	26.95	186700
2005-06-09	26.89	26.89	26.31	26.31	99800
2005-06-10	26.33	26.70	26.33	26.59	47600
2005-06-13	26.64	26.96	26.53	26.72	92900
2005-06-14	26.60	26.95	26.27	26.95	82800
2005-06-15	26.99	26.99	26.20	26.79	69700
2005-06-16	26.88	26.91	26.08	26.20	266800
2005-06-17	26.33	27.48	26.33	27.36	231700
2005-06-20	27.20	27.21	26.73	26.85	125700
2005-06-21	26.86	27.63	26.86	27.55	124700
2005-06-22	27.75	28.10	27.72	27.85	143200
2005-06-23	27.73	27.91	27.08	27.13	74400
2005-06-24	27.30	27.30	26.35	26.65	131100
2005-06-27	26.60	26.73	26.36	26.65	57800
2005-06-28	26.70	27.02	26.70	26.84	67700
2005-06-29	28.74	29.25	28.46	29.14	502500
2005-06-30	29.14	29.17	28.69	28.87	225600
2005-07-01	29.12	29.58	28.64	29.33	2030800
2005-07-05	29.08	29.21	28.82	29.02	184400
2005-07-06	28.95	29.20	28.71	28.87	202900
2005-07-07	28.77	29.05	28.36	28.81	66600
2005-07-08	28.70	29.36	28.60	29.30	113600
2005-07-11	29.45	29.74	29.27	29.65	93200
2005-07-12	29.65	30.00	29.52	29.82	108400
2005-07-13	29.75	29.90	29.26	29.43	136500
2005-07-14	29.58	29.90	29.28	29.57	121200
2005-07-15	29.50	29.58	28.93	29.39	69800
2005-07-18	29.18	29.28	28.75	28.91	59400
2005-07-19	29.04	29.31	28.83	29.25	89600
2005-07-20	29.03	29.40	28.93	29.38	73500
2005-07-21	29.25	29.89	29.14	29.20	97400
2005-07-22	29.30	29.91	29.13	29.91	56200
2005-07-25	29.89	30.33	29.10	29.10	84200
2005-07-26	29.25	29.87	29.23	29.45	66100
2005-07-27	29.49	29.54	28.65	29.24	108400
2005-07-28	29.40	30.37	29.40	30.37	139600
2005-07-29	30.17	30.65	30.15	30.40	95300
2005-08-01	30.25	30.83	30.25	30.59	63200
2005-08-02	31.75	32.00	30.42	31.54	176300
2005-08-03	31.64	32.02	31.49	31.86	140800
2005-08-04	31.72	32.22	31.15	31.35	133100
2005-08-05	31.38	31.44	30.05	30.60	110100
2005-08-08	30.85	31.32	30.42	30.70	99100
2005-08-09	30.95	31.80	30.95	31.80	107300
2005-08-10	31.82	32.23	31.60	31.62	130900
2005-08-11	31.55	32.16	31.46	32.00	75700
2005-08-12	32.10	32.10	31.23	31.50	73600
2005-08-15	31.50	31.90	31.45	31.57	88200
2005-08-16	31.50	31.66	31.30	31.53	115000
2005-08-17	31.43	31.94	31.36	31.50	108900
2005-08-18	31.55	31.81	31.45	31.80	145800
2005-08-19	33.25	33.25	31.92	32.21	100700
2005-08-22	32.46	32.75	31.70	32.20	79000
2005-08-23	32.45	32.66	31.70	31.93	115000
2005-08-24	32.00	32.35	31.95	32.31	77100
2005-08-25	32.56	32.76	32.14	32.25	77000
2005-08-26	32.10	32.10	31.36	31.65	59000
2005-08-29	31.70	32.25	31.65	32.22	41400
2005-08-30	32.25	32.60	31.98	32.20	98600
2005-08-31	32.30	34.40	32.30	34.40	173700
2005-09-01	34.50	34.99	33.91	34.30	92000
2005-09-02	34.30	34.45	33.95	34.35	66300
2005-09-06	34.60	34.69	33.95	34.23	65000
2005-09-07	34.45	34.57	33.10	33.30	122100
2005-09-08	33.25	33.61	32.98	33.40	88900
2005-09-09	33.55	34.14	33.51	34.08	75600
2005-09-12	34.08	34.40	34.00	34.10	99600
2005-09-13	34.10	34.10	33.43	33.55	91900
2005-09-14	33.65	33.70	33.02	33.17	151400
2005-09-15	33.20	33.64	33.05	33.15	110100
2005-09-16	33.10	33.12	31.36	32.56	255100
2005-09-19	32.50	32.91	32.29	32.32	176100
2005-09-20	32.32	32.95	32.20	32.35	177300
2005-09-21	32.45	32.64	31.94	32.10	274700
2005-09-22	32.00	32.40	31.73	32.31	136700
2005-09-23	32.50	32.59	32.20	32.30	70000
2005-09-26	32.65	32.89	32.40	32.65	72400
2005-09-27	32.70	32.94	32.21	32.38	94500
2005-09-28	32.55	32.85	31.80	32.14	96200
2005-09-29	32.25	33.04	32.14	32.95	114900
2005-09-30	33.15	33.73	32.90	33.69	55300
2005-10-03	33.89	34.53	33.80	33.90	151300
2005-10-04	34.00	34.06	33.51	33.73	165500
2005-10-05	33.73	33.73	31.55	31.88	193900
2005-10-06	30.88	31.55	30.17	30.60	158200
2005-10-07	30.70	31.44	30.70	31.18	63000
2005-10-10	31.30	31.30	30.53	30.92	57300
2005-10-11	31.02	31.18	29.96	30.08	76600
2005-10-12	30.08	30.29	29.10	29.46	161400
2005-10-13	29.47	29.91	29.36	29.79	108400
2005-10-14	29.89	30.87	29.64	30.83	117300
2005-10-17	30.89	30.90	29.68	30.17	170000
2005-10-18	30.23	30.77	29.45	29.63	120900
2005-10-19	29.67	30.15	29.03	30.15	167000
2005-10-20	29.50	29.51	25.90	25.99	1755900
2005-10-21	25.99	26.24	25.09	25.91	1870300
2005-10-24	26.16	27.16	26.00	27.02	1167500
2005-10-25	27.02	27.29	26.65	26.93	784800
2005-10-26	26.95	27.47	26.92	27.35	353800
2005-10-27	27.42	27.57	27.06	27.33	555700
2005-10-28	27.46	28.18	27.12	28.18	373300
2005-10-31	28.22	28.59	27.90	27.90	371000
2005-11-01	27.92	28.20	27.23	27.41	342800
2005-11-02	27.46	28.00	27.35	28.00	448700
2005-11-03	28.00	28.48	27.67	28.31	734400
2005-11-04	28.39	28.59	27.99	28.43	239100
2005-11-07	28.49	28.69	28.29	28.55	99400
2005-11-08	28.55	28.55	28.10	28.44	471100
2005-11-09	28.64	28.78	28.24	28.59	140000
2005-11-10	28.65	28.65	28.02	28.60	207000
2005-11-11	28.65	28.70	28.32	28.58	114800
2005-11-14	28.51	28.55	27.98	28.11	214900
2005-11-15	28.00	28.48	27.64	28.15	494600
2005-11-16	28.33	28.72	28.13	28.45	385900
2005-11-17	28.82	28.90	28.28	28.71	211500
2005-11-18	28.96	28.96	28.57	28.74	315400
2005-11-21	28.70	28.77	28.28	28.70	224600
2005-11-22	28.80	29.02	28.50	28.93	240200
2005-11-23	29.00	29.10	28.60	28.70	137300
2005-11-25	28.70	29.23	28.40	28.93	103400
2005-11-28	28.83	28.88	27.85	28.10	329500
2005-11-29	28.25	28.70	28.12	28.45	354200
2005-11-30	28.55	28.95	28.55	28.85	284000
2005-12-01	29.00	29.52	28.58	29.27	428400
2005-12-02	29.10	29.44	28.92	29.36	182500
2005-12-05	29.36	29.50	29.16	29.35	150800
2005-12-06	29.55	29.58	28.84	28.89	196000
2005-12-07	28.90	29.00	28.44	28.81	165600
2005-12-08	28.86	29.08	28.27	28.49	139700
2005-12-09	28.49	28.92	28.17	28.87	137300
2005-12-12	29.08	29.14	28.15	28.65	229800
2005-12-13	28.65	28.67	28.08	28.08	256200
2005-12-14	28.08	28.66	27.93	28.31	148100
2005-12-15	28.34	28.51	27.77	28.18	194300
2005-12-16	28.28	28.59	28.28	28.28	387800
2005-12-19	28.28	28.28	27.58	27.66	424100
2005-12-20	27.70	28.00	27.50	27.60	136500
2005-12-21	27.75	27.81	27.10	27.60	386700
2005-12-22	27.70	28.24	27.63	27.89	83200
2005-12-23	28.00	28.26	27.89	27.92	34400
2005-12-27	27.89	28.17	27.09	27.15	94900
2005-12-28	27.16	27.42	26.81	27.31	107000
2005-12-29	27.31	27.69	26.88	27.42	69500
2005-12-30	27.26	27.26	26.64	26.95	106500
2006-01-03	27.10	27.26	26.30	27.07	120500
2006-01-04	27.07	27.39	26.75	27.20	251600
2006-01-05	27.05	27.23	26.98	27.10	103700
2006-01-06	27.13	27.50	26.93	27.17	65100
2006-01-09	27.15	27.94	27.15	27.55	196200
2006-01-10	27.56	27.68	27.25	27.55	97300
2006-01-11	27.56	27.61	26.86	27.20	95500
2006-01-12	27.15	27.65	26.90	27.56	103900
2006-01-13	27.46	27.63	27.22	27.35	138800
2006-01-17	27.20	28.65	27.18	28.45	312100
2006-01-18	28.39	28.72	27.95	28.49	201400
2006-01-19	28.49	30.06	28.28	29.90	582000
2006-01-20	30.05	30.05	29.37	29.77	346100
2006-01-23	29.80	30.48	29.72	30.07	188400
2006-01-24	30.12	30.60	29.98	30.29	117600
2006-01-25	30.28	30.50	30.04	30.49	200500
2006-01-26	30.70	30.85	30.26	30.85	208300
2006-01-27	30.89	31.09	30.25	30.62	114000
2006-01-30	30.77	31.19	30.42	31.01	166500
2006-01-31	30.79	31.12	30.52	30.68	361600
2006-02-01	30.63	30.90	30.07	30.79	163500
2006-02-02	30.75	30.75	29.76	29.97	137200
2006-02-03	29.97	30.48	29.85	30.13	66900
2006-02-06	30.11	30.11	29.35	29.80	142600
2006-02-07	29.65	29.81	28.77	29.08	138600
2006-02-08	29.39	29.39	28.61	29.12	182400
2006-02-09	29.17	29.43	28.85	28.98	70900
2006-02-10	28.98	28.98	28.20	28.78	171400
2006-02-13	28.76	28.92	28.50	28.80	98300
2006-02-14	28.80	29.45	28.45	28.85	120600
2006-02-15	28.65	28.66	27.84	28.62	516600
2006-02-16	29.42	30.85	29.42	29.98	563300
2006-02-17	30.05	31.45	29.86	30.38	218100
2006-02-21	30.44	31.19	29.92	30.99	360400
2006-02-22	31.09	32.07	31.05	31.76	265800
2006-02-23	31.76	32.12	31.54	31.56	204900
2006-02-24	31.77	32.45	31.75	32.11	249800
2006-02-27	32.11	33.42	31.74	33.10	351800
2006-02-28	33.10	33.85	32.57	32.77	199600
2006-03-01	33.00	34.14	32.57	33.60	297100
2006-03-02	33.60	34.03	33.24	33.43	151400
2006-03-03	33.20	34.10	33.10	33.78	372400
2006-03-06	33.84	33.84	32.80	32.99	96600
2006-03-07	32.99	32.99	32.30	32.39	135600
2006-03-08	32.37	32.61	31.73	32.14	224800
2006-03-09	32.09	32.55	31.97	32.20	378400
2006-03-10	32.19	32.83	32.01	32.76	200100
2006-03-13	32.67	33.38	32.67	32.88	103000
2006-03-14	32.75	32.75	31.65	32.48	342900
2006-03-15	32.55	33.39	32.53	33.35	150800
2006-03-16	33.40	33.97	33.28	33.55	264000
2006-03-17	33.56	33.77	33.23	33.24	222600
2006-03-20	33.24	33.50	32.58	32.73	209300
2006-03-21	32.73	32.92	32.32	32.34	224100
2006-03-22	32.25	33.04	32.25	32.99	141500
2006-03-23	33.01	33.14	32.49	32.85	163400
2006-03-24	32.89	33.11	32.59	32.86	99600
2006-03-27	32.78	32.95	32.30	32.69	108600
2006-03-28	32.60	33.71	32.48	33.40	186700
2006-03-29	33.45	34.37	33.22	33.89	141300
2006-03-30	33.89	34.53	33.89	34.50	178000
2006-03-31	34.51	34.70	34.16	34.30	118400
2006-04-03	34.40	34.88	33.58	33.60	146800
2006-04-04	33.60	35.26	33.58	35.15	436100
2006-04-05	35.30	35.95	35.01	35.61	371500
2006-04-06	35.61	35.92	35.33	35.77	97400
2006-04-07	35.83	36.46	35.63	36.17	271400
2006-04-10	36.27	36.44	35.26	36.35	418600
2006-04-11	36.35	36.50	34.48	34.87	363600
2006-04-12	34.69	35.99	34.69	35.80	173700
2006-04-13	35.80	36.28	35.41	35.92	136400
2006-04-17	35.81	36.84	35.63	35.83	403500
2006-04-18	36.00	38.60	36.00	38.20	445300
2006-04-19	38.05	38.88	38.04	38.44	176000
2006-04-20	38.44	38.70	37.69	37.97	127100
2006-04-21	38.50	38.50	37.36	37.77	166800
2006-04-24	37.80	38.17	36.44	36.52	243400
2006-04-25	36.49	37.42	36.24	37.09	131600
2006-04-26	37.08	37.99	37.05	37.24	126300
2006-04-27	37.35	38.00	36.52	36.87	147300
2006-04-28	36.80	37.29	36.57	36.88	144500
2006-05-01	36.95	37.93	36.88	37.45	180100
2006-05-02	37.35	38.39	35.74	37.99	287500
2006-05-03	38.05	40.08	37.80	38.84	567600
2006-05-04	38.96	39.89	38.89	39.39	182400
2006-05-05	39.64	39.74	39.00	39.24	92800
2006-05-08	39.20	39.23	38.76	38.84	190400
2006-05-09	38.87	39.42	38.54	39.19	175300
2006-05-10	39.21	39.30	38.42	39.03	165100
2006-05-11	39.00	39.21	37.84	37.89	175900
2006-05-12	37.89	37.98	37.16	37.52	262500
2006-05-15	37.32	37.52	35.69	36.62	317600
2006-05-16	36.64	37.32	36.40	36.90	150200
2006-05-17	36.89	37.29	35.88	36.88	296100
2006-05-18	37.00	37.30	36.00	36.09	173300
2006-05-19	36.09	36.60	34.49	35.71	277500
2006-05-22	35.50	35.88	34.65	35.44	277400
2006-05-23	35.47	36.50	35.13	35.25	144800
2006-05-24	35.25	35.35	33.58	34.80	188500
2006-05-25	35.05	35.60	34.38	34.99	161700
2006-05-26	35.16	35.83	34.98	35.28	204400
2006-05-30	35.31	35.31	33.99	34.02	180600
2006-05-31	34.03	34.77	32.67	34.76	224200
2006-06-01	34.76	35.55	34.46	35.40	160800
2006-06-02	35.64	36.49	35.47	35.72	234400
2006-06-05	35.55	35.88	34.10	34.70	225600
2006-06-06	34.71	34.75	33.67	34.29	220400
2006-06-07	34.30	35.17	34.08	34.38	195000
2006-06-08	34.35	34.35	32.28	33.97	183200
2006-06-09	34.00	34.28	32.91	33.43	167700
2006-06-12	33.46	33.71	32.62	32.75	176300
2006-06-13	32.51	33.23	32.18	32.30	291200
2006-06-14	32.19	32.55	31.61	32.27	208200
2006-06-15	32.52	34.31	32.52	34.20	350300
2006-06-16	34.20	34.48	33.83	34.06	469200
2006-06-19	34.17	34.17	32.87	33.08	199100
2006-06-20	33.08	33.25	32.50	32.69	184600
2006-06-21	32.65	33.77	32.65	33.60	291600
2006-06-22	33.60	33.98	33.25	33.77	230100
2006-06-23	33.66	34.42	33.60	34.07	192800
2006-06-26	34.32	34.80	34.12	34.37	167800
2006-06-27	34.53	34.61	33.13	33.45	180200
2006-06-28	33.62	33.76	32.80	33.10	182000
2006-06-29	33.21	34.45	33.21	33.69	541400
2006-06-30	33.74	33.97	33.33	33.60	402300
2006-07-03	33.60	33.61	33.13	33.51	118100
2006-07-05	33.45	33.78	33.28	33.70	254700
2006-07-06	34.05	34.97	34.00	34.61	167400
2006-07-07	34.45	35.01	33.87	34.12	139700
2006-07-10	34.25	34.60	33.84	33.98	90300
2006-07-11	33.85	33.89	32.82	33.63	115200
2006-07-12	33.63	33.93	32.99	33.24	177800
2006-07-13	33.24	33.24	32.32	32.58	206900
2006-07-14	32.58	32.58	31.71	32.01	215700
2006-07-17	31.91	32.12	31.25	31.47	185400
2006-07-18	31.67	32.00	30.97	31.65	129100
2006-07-19	31.72	33.20	31.72	33.00	122900
2006-07-20	33.10	33.18	31.40	31.51	118000
2006-07-21	31.51	31.57	30.37	30.95	185100
2006-07-24	31.13	31.49	31.13	31.43	150100
2006-07-25	31.33	31.43	30.70	31.12	187300
2006-07-26	31.06	31.19	29.88	30.36	242500
2006-07-27	30.20	31.56	30.20	30.85	231500
2006-07-28	30.80	31.83	30.60	31.63	276700
2006-07-31	31.30	31.66	31.07	31.28	139800
2006-08-01	31.29	31.39	30.07	30.54	138300
2006-08-02	30.67	31.30	30.37	31.02	154200
2006-08-03	30.80	31.31	30.70	31.05	146800
2006-08-04	31.45	31.89	30.58	30.97	96000
2006-08-07	30.91	31.29	30.53	30.99	85100
2006-08-08	31.04	31.20	30.28	30.38	67500
2006-08-09	30.52	30.93	29.90	29.92	277200
2006-08-10	29.78	30.68	29.57	30.52	457800
2006-08-11	30.52	30.58	29.28	29.51	271600
2006-08-14	29.65	30.14	29.32	29.38	77100
2006-08-15	29.70	30.56	29.68	30.47	134200
2006-08-16	30.67	31.50	30.48	31.30	128300
2006-08-17	31.34	32.20	31.28	31.56	188200
2006-08-18	31.68	31.68	31.07	31.67	81500
2006-08-21	31.50	31.64	30.89	31.04	80800
2006-08-22	30.97	31.25	30.61	30.82	596800
2006-08-23	30.93	31.30	30.19	30.59	112500
2006-08-24	30.70	30.96	30.35	30.80	581200
2006-08-25	30.80	31.20	30.34	30.62	155800
2006-08-28	30.55	31.21	30.53	30.96	74400
2006-08-29	31.17	31.65	30.78	31.42	103400
2006-08-30	31.60	31.73	31.14	31.34	81200
2006-08-31	31.54	31.75	31.22	31.44	118500
2006-09-01	31.60	31.92	31.30	31.81	95400
2006-09-05	31.73	32.75	31.73	32.60	136100
2006-09-06	32.35	32.35	31.97	32.20	320300
2006-09-07	32.20	32.50	32.00	32.21	271600
2006-09-08	32.37	32.50	32.06	32.25	79000
2006-09-11	32.05	32.30	31.65	32.03	85400
2006-09-12	32.00	33.02	32.00	32.86	135700
2006-09-13	32.91	33.22	32.58	33.10	91400
2006-09-14	33.09	33.19	32.78	33.07	53900
2006-09-15	33.24	33.40	32.87	33.05	153800
2006-09-18	32.86	33.19	32.68	33.02	95000
2006-09-19	33.01	33.01	31.44	31.70	232200
2006-09-20	31.85	32.41	31.80	31.99	329500
2006-09-21	32.14	32.60	31.60	31.87	91900
2006-09-22	31.67	31.77	30.82	31.21	134600
2006-09-25	31.19	31.19	30.08	30.27	297400
2006-09-26	30.27	30.89	30.26	30.55	233000
2006-09-27	30.55	31.41	30.55	31.02	221800
2006-09-28	31.02	31.15	29.85	30.09	325400
2006-09-29	30.11	30.65	29.99	30.06	265400
2006-10-02	30.00	30.59	29.62	30.11	235300
2006-10-03	30.00	30.12	29.49	29.85	253200
2006-10-04	29.77	30.79	29.69	30.75	343900
2006-10-05	30.70	31.30	30.50	31.12	662100
2006-10-06	31.00	31.30	30.64	31.05	142800
2006-10-09	31.00	31.88	30.92	31.49	148200
2006-10-10	31.79	31.86	31.30	31.76	368200
2006-10-11	31.64	31.77	30.86	31.19	194700
2006-10-12	31.24	32.00	31.24	31.84	291200
2006-10-13	31.84	32.45	31.76	32.20	199800
2006-10-16	32.19	33.02	32.17	32.84	171100
2006-10-17	32.65	32.70	32.15	32.47	300900
2006-10-18	32.56	32.92	32.34	32.37	374500
2006-10-19	32.28	33.12	32.20	32.81	313000
2006-10-20	32.89	32.91	32.06	32.45	223800
2006-10-23	32.35	33.00	32.15	32.61	297100
2006-10-24	32.61	32.99	32.49	32.90	139900
2006-10-25	32.80	33.25	32.59	32.87	182300
2006-10-26	33.04	33.54	32.78	33.45	103100
2006-10-27	33.37	33.44	32.64	32.73	68100
2006-10-30	32.55	32.75	32.45	32.60	104400
2006-10-31	32.10	32.39	31.80	32.00	93300
2006-11-01	32.12	32.50	31.50	31.86	209500
2006-11-02	31.65	31.72	30.98	31.44	210700
2006-11-03	31.62	32.56	31.60	32.26	166500
2006-11-06	32.35	32.91	32.27	32.63	130000
2006-11-07	32.57	33.16	32.32	32.73	123000
2006-11-08	32.53	33.65	32.40	33.29	166100
2006-11-09	33.33	33.33	32.75	33.00	94800
2006-11-10	33.03	33.40	32.83	33.38	56200
2006-11-13	33.35	33.92	33.29	33.66	59800
2006-11-14	33.65	34.49	33.57	34.44	155200
2006-11-15	34.48	35.75	34.48	35.20	364500
2006-11-16	35.40	35.66	35.03	35.19	232400
2006-11-17	35.19	35.19	34.70	35.00	199100
2006-11-20	34.88	35.10	34.56	34.75	272000
2006-11-21	34.75	35.26	34.55	35.13	169400
2006-11-22	35.13	35.20	34.99	34.99	137200
2006-11-24	34.84	35.22	34.73	35.22	41400
2006-11-27	35.15	35.20	34.19	34.56	140600
2006-11-28	34.42	34.80	34.06	34.54	71400
2006-11-29	34.64	35.37	34.64	34.90	122400
2006-11-30	34.92	35.29	34.60	34.88	147900
2006-12-01	34.88	35.01	33.71	34.54	209400
2006-12-04	34.64	35.54	34.64	35.05	155100
2006-12-05	35.20	35.20	34.65	34.86	181700
2006-12-06	34.85	35.19	34.77	34.95	70800
2006-12-07	35.10	35.25	34.75	34.90	66800
2006-12-08	34.88	35.14	34.62	34.72	70100
2006-12-11	34.66	34.80	34.40	34.72	84700
2006-12-12	34.78	34.78	34.00	34.30	122800
2006-12-13	34.50	34.88	34.40	34.73	199900
2006-12-14	34.82	35.37	34.68	34.74	122700
2006-12-15	34.79	34.94	34.03	34.03	201100
2006-12-18	34.16	34.57	33.72	33.77	80100
2006-12-19	33.71	34.27	33.50	34.04	69000
2006-12-20	34.14	34.58	34.04	34.12	125400
2006-12-21	34.16	34.60	33.71	33.78	65000
2006-12-22	33.83	33.83	33.11	33.16	63900
2006-12-26	33.08	33.76	33.08	33.73	46500
2006-12-27	33.69	34.18	33.69	33.85	73100
2006-12-28	33.80	34.00	33.67	33.68	87600
2006-12-29	33.68	33.75	33.21	33.21	149100
2007-01-03	33.34	33.67	32.54	32.91	207500
2007-01-04	32.83	32.86	32.05	32.61	132700
2007-01-05	32.50	32.52	31.84	31.99	165700
2007-01-08	31.99	32.10	31.47	31.98	86800
2007-01-09	32.01	32.14	31.60	32.13	141600
2007-01-10	32.01	32.78	31.85	32.70	120200
2007-01-11	32.70	33.14	32.52	32.85	84200
2007-01-12	32.85	33.47	32.81	33.37	97000
2007-01-16	33.45	33.60	32.57	32.64	108600
2007-01-17	32.61	32.99	32.61	32.75	70000
2007-01-18	32.66	32.66	31.73	31.97	95100
2007-01-19	32.06	32.47	31.70	32.37	70500
2007-01-22	32.28	32.36	30.87	31.48	175200
2007-01-23	31.38	32.77	31.37	32.75	244100
2007-01-24	32.75	33.01	32.57	32.85	39100
2007-01-25	32.85	32.95	32.17	32.23	68300
2007-01-26	32.34	32.52	32.02	32.46	40500
2007-01-29	32.45	33.05	32.43	32.73	122500
2007-01-30	32.78	33.18	32.63	33.05	58700
2007-01-31	33.06	33.20	32.60	33.05	89300
2007-02-01	33.20	33.74	33.20	33.44	62300
2007-02-02	33.49	33.89	33.47	33.69	46400
2007-02-05	33.71	33.71	33.03	33.15	60000
2007-02-06	33.18	33.84	33.08	33.67	63800
2007-02-07	33.67	34.11	33.52	33.92	43800
2007-02-08	33.92	34.09	33.73	33.86	66200
2007-02-09	33.77	34.12	33.12	33.52	73700
2007-02-12	33.50	33.74	33.27	33.69	470465
2007-02-13	33.76	34.45	33.76	34.40	126506
2007-02-14	34.40	35.18	34.40	34.87	132794
2007-02-15	34.87	38.56	34.87	38.23	1128400
2007-02-16	38.24	39.81	37.91	39.38	521600
2007-02-20	39.41	40.70	39.26	40.30	915100
2007-02-21	40.30	40.69	39.60	40.56	252100
2007-02-22	40.55	40.60	39.94	40.34	303900
2007-02-23	40.20	40.45	39.31	40.10	515900
2007-02-26	40.20	40.30	39.55	39.78	285391
2007-02-27	39.08	39.08	37.53	37.71	538500
2007-02-28	37.65	38.17	37.14	37.96	281400
2007-03-01	37.45	38.04	36.70	37.75	184249
2007-03-02	37.50	37.78	36.87	36.93	224700
2007-03-05	36.73	37.42	36.58	36.65	258200
2007-03-06	36.85	37.66	36.71	37.38	137900
2007-03-07	37.30	37.78	37.14	37.26	146700
2007-03-08	37.51	37.97	37.22	37.47	125000
2007-03-09	37.85	38.01	37.45	37.75	153900
2007-03-12	37.75	37.97	37.39	37.40	207100
2007-03-13	37.21	37.61	36.70	36.75	269200
2007-03-14	36.60	37.05	36.10	36.63	214700
2007-03-15	36.72	37.15	36.60	36.72	259400
2007-03-16	36.72	36.95	36.43	36.72	291400
2007-03-19	36.75	37.00	36.53	36.89	276000
2007-03-20	36.85	36.97	36.23	36.90	179100
2007-03-21	36.85	37.28	36.58	36.88	170000
2007-03-22	37.00	37.03	36.66	36.80	179600
2007-03-23	36.95	36.95	35.85	36.33	231200
2007-03-26	36.15	37.27	36.11	37.15	220700
2007-03-27	37.05	37.26	36.78	36.92	146800
2007-03-28	37.00	37.26	36.05	36.18	170500
2007-03-29	36.26	36.52	35.80	36.23	208300
2007-03-30	36.30	36.70	35.74	36.05	159000
2007-04-02	35.85	36.44	35.85	36.27	208700
2007-04-03	36.35	36.50	36.15	36.18	156400
2007-04-04	36.22	36.52	36.10	36.33	90800
2007-04-05	36.35	36.67	36.30	36.42	88900
2007-04-09	36.45	36.80	36.31	36.41	143300
2007-04-10	36.41	37.00	36.30	36.75	189000
2007-04-11	36.82	36.91	36.48	36.70	97600
2007-04-12	36.60	36.91	36.33	36.89	128300
2007-04-13	36.87	37.13	36.70	37.13	77600
2007-04-16	37.20	38.14	36.50	37.95	201200
2007-04-17	37.95	38.00	37.24	37.57	283100
2007-04-18	37.51	37.53	36.85	37.21	177600
2007-04-19	37.10	37.56	36.65	37.29	157800
2007-04-20	37.29	38.61	37.29	37.75	218400
2007-04-23	37.79	38.47	37.79	38.24	85600
2007-04-24	38.30	38.80	37.42	37.51	275400
2007-04-25	37.76	38.77	37.71	38.52	128900
2007-04-26	38.42	38.79	38.09	38.58	130500
2007-04-27	38.40	38.75	37.85	38.45	179000
2007-04-30	38.57	38.88	37.65	37.66	171200
2007-05-01	37.50	37.50	36.37	36.90	190600
2007-05-02	36.96	38.34	36.88	38.15	272600
2007-05-03	40.00	40.15	39.30	39.48	503700
2007-05-04	39.49	39.51	38.34	38.59	162500
2007-05-07	38.61	39.25	38.60	39.20	127700
2007-05-08	38.95	39.63	38.40	39.38	231900
2007-05-09	39.25	39.82	38.97	39.56	180900
2007-05-10	39.25	39.39	38.55	38.55	309300
2007-05-11	38.85	39.83	38.85	39.75	181000
2007-05-14	39.90	40.40	39.54	39.81	242200
2007-05-15	39.84	40.15	39.14	39.14	150200
2007-05-16	39.19	40.90	39.19	40.81	358500
2007-05-17	40.79	40.99	40.42	40.49	160600
2007-05-18	40.49	41.19	40.16	40.99	178200
2007-05-21	40.80	41.46	40.68	41.00	264500
2007-05-22	41.00	41.45	40.89	41.34	190300
2007-05-23	41.33	41.79	41.20	41.30	135100
2007-05-24	41.70	41.70	40.07	40.10	145800
2007-05-25	40.34	40.73	40.07	40.32	120800
2007-05-29	40.40	41.20	40.11	41.17	219400
2007-05-30	40.85	42.40	40.70	42.10	231900
2007-05-31	42.25	42.25	41.30	41.54	208400
2007-06-01	41.10	42.20	41.10	41.71	158000
2007-06-04	41.40	41.78	41.35	41.65	117400
2007-06-05	41.50	41.50	40.64	41.33	179500
2007-06-06	41.25	41.25	40.07	40.84	179000
2007-06-07	41.09	41.32	40.20	40.28	168500
2007-06-08	40.15	40.65	39.90	40.56	80300
2007-06-11	40.38	40.64	40.00	40.41	105500
2007-06-12	40.16	40.33	39.18	39.63	184500
2007-06-13	39.71	41.74	39.71	41.57	228100
2007-06-14	41.64	42.10	41.04	41.91	196000
2007-06-15	42.85	43.27	42.70	42.77	211100
2007-06-18	42.81	42.82	41.55	41.75	129000
2007-06-19	41.65	42.66	41.16	42.50	169100
2007-06-20	42.51	43.55	42.14	42.21	197000
2007-06-21	42.00	42.97	41.31	42.85	274000
2007-06-22	42.85	44.04	42.60	44.04	637700
2007-06-25	44.00	44.40	42.52	42.86	321600
2007-06-26	42.86	43.41	42.24	42.69	325700
2007-06-27	42.30	43.89	42.30	43.78	183600
2007-06-28	43.84	44.99	43.64	44.25	128600
2007-06-29	44.50	44.50	42.41	42.79	253600
2007-07-02	43.10	44.30	42.52	44.27	198500
2007-07-03	44.32	44.56	43.71	44.21	88000
2007-07-05	44.21	44.24	43.26	44.01	120400
2007-07-06	44.10	44.56	43.85	44.15	73900
2007-07-09	44.08	45.00	43.85	44.94	165800
2007-07-10	44.46	45.12	44.45	45.02	253400
2007-07-11	44.95	45.36	44.90	45.06	213400
2007-07-12	45.25	46.04	45.15	45.89	120600
2007-07-13	45.69	45.69	45.10	45.36	60800
2007-07-16	45.31	46.09	45.15	45.23	168100
2007-07-17	45.29	46.46	45.24	45.71	123900
2007-07-18	45.50	45.80	45.18	45.59	120200
2007-07-19	45.80	46.00	45.39	45.80	82000
2007-07-20	45.70	45.70	44.08	44.91	167700
2007-07-23	44.99	45.74	44.65	44.83	100000
2007-07-24	44.25	44.34	42.78	43.06	212700
2007-07-25	43.25	43.48	41.86	42.60	127700
2007-07-26	42.00	42.12	40.73	41.25	243600
2007-07-27	41.15	41.32	39.67	39.77	282900
2007-07-30	39.90	40.32	39.01	39.99	176300
2007-07-31	40.35	41.45	39.28	39.38	237800
2007-08-01	38.61	40.11	38.61	39.90	160800
2007-08-02	40.00	41.11	40.00	41.00	194300
2007-08-03	42.50	44.87	40.01	40.29	528900
2007-08-06	40.84	41.11	39.91	40.42	437600
2007-08-07	40.42	40.60	37.86	38.14	470700
2007-08-08	38.14	38.30	32.96	34.88	1307000
2007-08-09	34.02	35.88	31.01	34.98	922800
2007-08-10	34.80	40.89	33.25	40.45	967500
2007-08-13	41.00	43.47	40.33	40.70	702800
2007-08-14	40.64	41.91	39.97	41.02	360100
2007-08-15	40.85	42.30	40.19	40.30	234000
2007-08-16	40.17	40.50	38.00	40.08	427600
2007-08-17	42.00	42.80	39.26	41.57	383800
2007-08-20	41.58	43.02	40.84	42.21	378200
2007-08-21	41.51	42.48	41.51	41.83	173000
2007-08-22	42.07	42.23	41.50	41.64	380400
2007-08-23	41.74	42.00	40.80	41.47	145700
2007-08-24	41.42	42.15	41.40	41.96	153100
2007-08-27	41.96	42.88	41.60	41.76	465900
2007-08-28	41.54	41.66	40.49	40.49	143400
2007-08-29	40.56	42.00	40.34	41.82	155400
2007-08-30	41.25	42.18	41.01	41.59	196000
2007-08-31	41.75	42.33	41.45	41.79	210000
2007-09-04	41.50	42.27	40.89	41.92	244300
2007-09-05	41.55	42.27	41.31	41.69	176800
2007-09-06	41.95	42.04	41.26	42.00	618900
2007-09-07	41.40	41.59	39.69	39.91	266200
2007-09-10	40.20	40.39	38.76	39.15	153400
2007-09-11	39.38	41.84	39.38	41.74	1079700
2007-09-12	41.50	42.72	40.97	41.19	226600
2007-09-13	41.23	42.15	40.48	41.67	222700
2007-09-14	41.10	42.00	40.60	41.57	155600
2007-09-17	41.53	41.72	40.26	40.80	116500
2007-09-18	40.94	42.10	40.40	41.99	333800
2007-09-19	42.50	44.01	42.18	42.45	172400
2007-09-20	42.45	42.60	41.58	42.10	106700
2007-09-21	42.50	42.64	41.75	42.00	189000
2007-09-24	42.08	42.45	41.62	41.82	230200
2007-09-25	41.40	42.06	41.00	41.90	118300
2007-09-26	42.00	42.27	41.79	41.98	97100
2007-09-27	42.08	42.22	41.77	41.91	137600
2007-09-28	41.99	42.38	40.40	40.60	169000
2007-10-01	40.52	42.03	40.13	40.89	247100
2007-10-02	40.78	40.98	38.69	39.22	269000
2007-10-03	39.07	39.59	37.81	39.16	263900
2007-10-04	39.52	40.79	39.30	40.58	148800
2007-10-05	41.12	41.87	40.21	41.36	160100
2007-10-08	41.53	41.75	40.70	40.91	108800
2007-10-09	40.94	42.08	40.58	41.80	203900
2007-10-10	41.80	42.19	41.13	41.85	209400
2007-10-11	41.98	42.61	41.07	41.11	240000
2007-10-12	41.09	42.47	41.09	42.05	153200
2007-10-15	42.09	42.34	41.45	41.97	164400
2007-10-16	41.97	43.02	41.79	41.92	181700
2007-10-17	42.44	43.32	42.19	42.72	492200
2007-10-18	42.52	43.10	42.18	42.42	151400
2007-10-19	42.35	42.35	40.20	40.20	170700
2007-10-22	39.85	40.81	39.34	40.51	184000
2007-10-23	41.15	41.30	39.77	40.22	239900
2007-10-24	40.08	40.90	39.25	40.65	151000
2007-10-25	40.73	40.95	39.20	39.57	148900
2007-10-26	40.20	40.57	39.88	40.30	212700
2007-10-29	40.43	41.69	40.10	41.04	179500
2007-10-30	40.93	41.26	39.97	40.48	121400
2007-10-31	40.94	41.25	39.59	41.01	171300
2007-11-01	39.20	39.29	35.22	35.26	603900
2007-11-02	35.55	35.93	34.00	35.00	538700
2007-11-05	34.92	34.92	33.61	34.36	359525
2007-11-06	34.46	34.87	34.10	34.55	246400
2007-11-07	33.90	34.28	33.05	33.42	271900
2007-11-08	33.75	34.50	33.29	34.31	620300
2007-11-09	33.95	34.24	33.38	33.75	253700
2007-11-12	33.65	34.55	33.30	33.40	315900
2007-11-13	33.75	34.03	32.94	33.09	275200
2007-11-14	33.39	33.50	32.81	33.00	192600
2007-11-15	32.77	33.86	32.75	33.11	221300
2007-11-16	33.11	33.22	32.06	32.63	300000
2007-11-19	32.25	32.37	31.35	31.64	226100
2007-11-20	31.46	32.50	31.31	31.74	198700
2007-11-21	31.46	31.94	31.45	31.58	129600
2007-11-23	31.76	32.66	31.46	32.44	56900
2007-11-26	32.50	32.50	31.10	31.25	149800
2007-11-27	31.28	31.48	30.79	30.99	252115
2007-11-28	30.99	31.51	30.99	31.38	356500
2007-11-29	31.25	31.70	30.52	30.57	177600
2007-11-30	31.00	31.53	30.34	30.60	207600
2007-12-03	30.33	31.01	30.33	30.51	190180
2007-12-04	30.49	30.51	30.00	30.35	196800
2007-12-05	30.97	31.41	30.41	30.60	171600
2007-12-06	30.48	31.40	30.48	31.03	246302
2007-12-07	31.18	31.34	30.96	31.19	130800
2007-12-10	31.20	31.77	31.05	31.37	225203
2007-12-11	31.52	31.92	30.70	30.89	278700
2007-12-12	31.69	32.11	30.18	30.61	248323
2007-12-13	30.21	30.64	30.07	30.43	359500
2007-12-14	30.16	30.91	30.08	30.61	186500
2007-12-17	30.31	30.61	29.65	29.65	163600
2007-12-18	29.93	30.38	29.83	30.38	319400
2007-12-19	30.27	30.27	29.82	29.94	266200
2007-12-20	30.20	30.64	30.09	30.38	235837
2007-12-21	30.94	32.02	30.78	31.29	292500
2007-12-24	31.41	32.11	31.27	31.84	56000
2007-12-26	31.44	32.07	30.96	31.57	156400
2007-12-27	31.41	31.53	30.36	30.38	206000
2007-12-28	30.82	30.95	30.42	30.52	115706
2007-12-31	30.37	30.82	30.29	30.65	243000
2008-01-02	30.51	31.04	30.26	30.58	438200
2008-01-03	30.55	30.69	30.02	30.03	261900
2008-01-04	29.80	29.80	28.23	28.64	306700
2008-01-07	28.73	28.87	27.59	27.83	292110
2008-01-08	27.91	27.98	26.64	26.70	279100
2008-01-09	26.56	26.93	25.72	26.36	342100
2008-01-10	26.00	27.00	25.85	26.59	247800
2008-01-11	26.25	26.43	25.44	25.69	214100
2008-01-14	26.00	27.14	25.96	26.76	550400
2008-01-15	26.35	26.91	26.27	26.76	194500
2008-01-16	26.74	28.00	26.73	27.37	243800
2008-01-17	27.41	27.76	26.04	26.38	258700
2008-01-18	26.51	26.51	25.00	25.34	330500
2008-01-22	24.40	26.00	24.40	25.62	147400
2008-01-23	24.97	27.13	24.86	27.07	212400
2008-01-24	26.77	27.24	26.38	26.93	250000
2008-01-25	27.36	27.55	26.65	26.90	431997
2008-01-28	26.79	27.79	26.50	27.68	90100
2008-01-29	27.79	27.79	27.07	27.58	130100
2008-01-30	27.39	28.91	27.27	27.67	146200
2008-01-31	27.27	30.24	27.18	29.87	396400
2008-02-01	29.49	31.71	29.49	31.61	481900
2008-02-04	31.41	32.10	31.04	31.26	338500
2008-02-05	30.75	31.35	30.60	30.70	186600
2008-02-06	30.71	31.64	30.34	31.05	210660
2008-02-07	30.97	31.42	30.51	31.42	412900
2008-02-08	31.38	32.14	30.73	31.00	160600
2008-02-11	31.00	31.18	30.13	31.08	187700
2008-02-12	31.20	31.81	30.69	31.03	150000
2008-02-13	31.15	32.67	31.15	32.10	254462
2008-02-14	31.85	31.90	28.94	29.50	425300
2008-02-15	29.34	30.00	29.11	29.11	213400
2008-02-19	29.44	29.78	29.11	29.53	142200
2008-02-20	29.40	31.00	29.11	30.83	160300
2008-02-21	31.06	31.98	30.33	30.44	216300
2008-02-22	30.43	30.65	29.22	29.90	133500
2008-02-25	29.91	30.22	29.34	30.06	165300
2008-02-26	29.86	30.16	29.21	30.01	631500
2008-02-27	29.82	30.78	29.61	30.23	426000
2008-02-28	30.05	30.55	29.94	30.21	255465
2008-02-29	30.08	30.09	29.24	29.53	330600
2008-03-03	29.61	30.18	29.38	30.13	2067900
2008-03-04	30.23	30.80	29.80	30.33	311360
2008-03-05	30.67	31.62	30.57	31.14	514700
2008-03-06	31.02	31.16	30.66	31.05	525300
2008-03-07	30.81	31.36	30.67	31.02	231200
2008-03-10	31.15	31.50	30.56	30.56	198400
2008-03-11	31.32	31.80	30.80	31.76	227300
2008-03-12	31.96	32.18	31.39	31.42	195500
2008-03-13	31.17	32.95	31.00	32.46	177500
2008-03-14	32.68	32.78	31.20	31.70	275000
2008-03-17	31.09	31.84	30.48	30.87	245700
2008-03-18	31.50	31.65	30.00	31.62	342400
2008-03-19	31.95	32.56	30.00	30.00	349200
2008-03-20	29.76	30.70	29.42	30.31	530600
2008-03-24	30.51	32.07	30.51	31.44	180200
2008-03-25	31.39	32.41	31.33	32.16	230500
2008-03-26	32.07	32.24	31.30	32.02	293704
2008-03-27	32.20	33.46	31.50	31.88	769500
2008-03-28	31.80	32.05	31.15	31.25	285900
2008-03-31	30.91	31.54	29.82	31.19	318200
2008-04-01	31.21	32.80	31.21	32.70	241400
2008-04-02	32.99	34.59	32.99	34.14	369513
2008-04-03	34.00	34.48	33.70	34.23	201054
2008-04-04	34.23	34.90	33.56	34.28	139690
2008-04-07	34.59	35.77	34.29	35.34	274710
2008-04-08	35.03	35.54	34.80	35.49	194000
2008-04-09	35.57	35.74	34.33	34.43	199100
2008-04-10	34.48	35.59	34.43	35.33	161400
2008-04-11	34.98	35.17	33.93	34.18	227741
2008-04-14	34.36	35.12	34.03	34.52	167135
2008-04-15	34.70	35.16	34.56	35.16	184278
2008-04-16	35.40	36.15	35.08	35.75	239696
2008-04-17	35.65	35.79	35.00	35.63	128440
2008-04-18	36.20	37.13	36.06	36.94	217827
2008-04-21	36.70	37.68	36.70	37.11	251515
2008-04-22	36.75	36.75	35.68	36.42	300464
2008-04-23	36.56	36.56	34.80	35.63	316723
2008-04-24	35.59	36.65	35.05	36.28	210031
2008-04-25	36.69	37.09	36.36	36.81	246465
2008-04-28	36.81	37.09	36.50	36.88	166461
2008-04-29	36.80	36.99	35.93	36.44	176613
2008-04-30	36.44	36.94	36.15	36.30	243946
2008-05-01	36.80	40.20	36.65	38.32	745737
2008-05-02	38.42	38.55	37.56	37.88	290227
2008-05-05	37.68	38.05	36.89	37.26	533302
2008-05-06	37.11	37.88	35.76	37.33	612555
2008-05-07	37.24	38.00	36.61	36.73	319705
2008-05-08	37.00	37.01	36.00	36.62	266385
2008-05-09	36.25	36.82	35.68	36.75	138728
2008-05-12	36.88	37.95	36.73	37.80	155789
2008-05-13	37.80	38.68	37.80	38.50	149347
2008-05-14	38.63	38.77	37.73	37.75	275611
2008-05-15	37.60	38.19	37.52	38.12	129912
2008-05-16	38.23	38.59	37.46	38.57	164683
2008-05-19	38.63	39.60	37.88	39.15	372878
2008-05-20	39.28	40.37	39.15	40.03	324040
2008-05-21	40.10	40.25	38.75	39.21	302446
2008-05-22	39.20	40.17	39.20	39.64	190914
2008-05-23	39.56	39.63	38.30	38.79	156653
2008-05-27	39.04	40.09	38.90	39.95	288855
2008-05-28	40.03	40.32	39.85	40.08	412080
2008-05-29	40.00	40.15	39.42	39.51	329094
2008-05-30	39.70	40.12	39.54	40.10	477798
2008-06-02	40.11	40.81	39.81	40.12	244428
2008-06-03	39.91	40.50	39.75	40.20	423579
2008-06-04	39.35	40.25	39.34	39.80	549112
2008-06-05	39.68	40.24	39.61	40.22	213777
2008-06-06	39.85	40.15	39.30	39.52	192371
2008-06-09	39.51	40.14	39.25	39.78	175836
2008-06-10	39.15	39.26	38.39	39.04	230137
2008-06-11	39.71	39.71	38.01	38.28	222903
2008-06-12	38.25	39.25	37.85	38.01	166527
2008-06-13	38.28	39.16	38.28	39.08	117849
2008-06-16	38.95	39.97	38.49	39.85	181733
2008-06-17	39.76	40.30	39.16	40.05	430219
2008-06-18	40.00	40.10	39.75	39.95	337545
2008-06-19	39.91	40.50	39.81	40.29	368483
2008-06-20	40.35	40.48	39.90	40.33	439226
2008-06-23	40.76	40.76	39.07	39.20	259363
2008-06-24	38.53	39.17	38.12	38.46	294001
2008-06-25	38.48	39.26	38.20	38.96	229479
2008-06-26	38.73	38.79	37.50	37.97	427876
2008-06-27	38.00	38.49	36.97	37.84	645793
2008-06-30	37.78	38.37	37.27	37.34	257556
2008-07-01	36.89	37.01	35.46	36.05	532510
2008-07-02	35.96	36.33	34.94	35.22	380011
2008-07-03	35.43	35.80	34.73	35.13	140248
2008-07-07	35.42	35.77	34.81	35.21	207746
2008-07-08	35.24	36.02	34.80	35.80	313725
2008-07-09	35.74	35.85	34.76	35.61	354912
2008-07-10	35.87	35.95	34.56	35.00	345403
2008-07-11	34.84	36.00	34.76	35.88	272507
2008-07-14	35.84	35.86	34.81	35.08	252853
2008-07-15	34.70	35.33	33.56	34.92	336322
2008-07-16	35.15	35.72	34.49	35.67	256520
2008-07-17	35.67	36.04	35.29	36.01	218731
2008-07-18	36.05	36.09	35.12	35.44	187239
2008-07-21	35.66	35.99	35.21	35.66	209172
2008-07-22	35.21	36.24	35.12	36.24	216345
2008-07-23	36.26	36.41	35.76	36.16	151320
2008-07-24	36.36	36.36	35.36	35.56	225986
2008-07-25	35.45	36.20	35.45	36.04	239701
2008-07-28	35.85	36.00	35.26	35.65	130067
2008-07-29	35.72	36.22	35.72	36.10	138273
2008-07-30	36.43	36.54	35.93	36.50	193093
2008-07-31	36.18	36.61	35.82	36.01	614043
2008-08-01	36.16	36.23	35.53	35.93	150356
2008-08-04	35.93	36.02	35.07	35.29	201949
2008-08-05	37.00	38.23	35.54	37.34	915054
2008-08-06	37.46	39.59	37.02	39.01	779561
2008-08-07	38.75	39.52	38.74	39.02	260280
2008-08-08	39.17	39.70	38.92	39.34	412168
2008-08-11	39.49	39.98	39.40	39.98	389617
2008-08-12	39.93	40.03	39.16	39.54	205449
2008-08-13	39.51	40.11	39.04	39.93	199516
2008-08-14	39.89	40.64	39.72	40.34	208102
2008-08-15	40.58	40.82	39.35	40.13	219585
2008-08-18	40.30	40.30	39.73	39.98	223405
2008-08-19	39.97	40.97	39.78	40.62	331067
2008-08-20	40.54	41.00	39.87	40.27	261237
2008-08-21	39.96	40.30	39.76	39.90	301749
2008-08-22	39.99	41.10	39.76	40.84	274791
2008-08-25	40.50	40.95	40.19	40.64	221313
2008-08-26	40.78	41.92	40.63	41.62	317069
2008-08-27	41.55	42.53	41.55	42.02	395337
2008-08-28	42.10	43.07	42.10	42.49	281903
2008-08-29	42.40	42.55	41.81	42.15	178992
2008-09-02	42.38	43.38	42.00	42.46	246718
2008-09-03	42.37	43.29	41.98	42.85	363107
2008-09-04	42.55	42.77	40.99	41.32	330823
2008-09-05	41.18	42.25	40.65	41.93	262737
2008-09-08	43.09	43.60	42.21	42.91	245511
2008-09-09	42.97	43.68	40.52	40.72	351553
2008-09-10	41.15	42.76	40.59	42.09	377411
2008-09-11	42.15	42.45	40.81	42.45	318912
2008-09-12	42.89	43.25	42.41	42.77	341805
2008-09-15	41.89	42.00	40.00	40.02	338693
2008-09-16	39.60	40.70	39.07	40.70	314901
2008-09-17	40.06	40.41	38.30	38.80	476243
2008-09-18	39.49	39.86	36.03	37.77	574407
2008-09-19	35.89	39.57	35.89	38.97	644229
2008-09-22	38.58	38.91	37.91	38.04	308534
2008-09-23	38.40	39.09	37.79	38.18	245362
2008-09-24	38.08	38.73	37.86	38.07	231057
2008-09-25	38.15	38.80	38.01	38.37	154314
2008-09-26	37.75	38.00	36.50	37.69	233138
2008-09-29	37.16	37.16	34.77	35.54	281343
2008-09-30	35.87	37.17	35.18	37.16	238661
2008-10-01	37.12	37.25	35.65	36.10	223156
2008-10-02	35.70	35.70	33.53	34.32	307781
2008-10-03	34.73	35.81	33.33	33.33	301094
2008-10-06	32.51	34.44	31.58	34.14	326310
2008-10-07	34.69	34.80	32.05	32.41	320939
2008-10-08	31.62	33.10	30.52	30.76	369683
2008-10-09	31.14	31.69	28.68	28.70	325781
2008-10-10	27.43	30.97	26.34	29.30	603751
2008-10-13	30.00	30.39	28.76	30.14	449257
2008-10-14	30.47	30.59	28.11	29.18	409485
2008-10-15	28.71	28.71	26.92	26.92	402854
2008-10-16	27.14	27.60	25.50	26.53	658709
2008-10-17	25.73	27.82	25.22	26.52	461385
2008-10-20	26.79	27.64	26.58	27.63	231107
2008-10-21	27.29	27.47	25.98	26.04	250343
2008-10-22	25.52	26.16	24.92	25.98	295915
2008-10-23	26.15	26.47	24.18	25.41	360621
2008-10-24	23.95	26.12	23.19	25.31	367939
2008-10-27	25.02	26.19	24.36	24.42	348584
2008-10-28	24.90	26.08	23.74	26.02	255453
2008-10-29	25.50	26.24	24.78	24.78	403029
2008-10-30	24.17	24.49	20.72	21.79	567007
2008-10-31	21.65	22.38	20.98	22.21	377910
2008-11-03	22.19	23.15	21.69	22.60	261000
2008-11-04	23.00	23.00	19.21	21.48	724510
2008-11-05	21.30	22.22	20.88	21.43	390316
2008-11-06	21.53	21.82	21.06	21.26	394594
2008-11-07	21.13	21.52	20.38	20.96	283898
2008-11-10	21.41	21.89	21.05	21.32	217667
2008-11-11	21.22	21.37	20.37	20.56	157303
2008-11-12	20.25	20.25	18.70	18.73	244397
2008-11-13	18.77	18.92	17.05	18.25	683363
2008-11-14	17.96	18.63	17.53	17.56	375265
2008-11-17	17.44	18.09	17.09	17.50	293814
2008-11-18	17.58	17.76	16.98	17.46	292842
2008-11-19	17.53	17.86	16.23	16.42	335418
2008-11-20	16.05	16.37	14.98	15.10	390646
2008-11-21	15.34	15.75	14.40	15.66	460303
2008-11-24	15.77	16.79	15.65	16.24	522413
2008-11-25	16.38	17.46	16.01	17.40	356297
2008-11-26	17.00	18.40	16.94	18.38	254969
2008-11-28	18.22	18.78	17.96	18.67	65070
2008-12-01	18.19	18.19	16.10	16.16	278116
2008-12-02	16.31	17.66	16.16	17.48	291947
2008-12-03	16.96	18.46	16.75	17.89	226076
2008-12-04	17.54	17.75	16.54	17.03	262980
2008-12-05	16.69	18.65	16.29	18.63	381611
2008-12-08	19.13	19.55	18.61	18.78	367594
2008-12-09	18.64	19.05	17.59	17.81	280885
2008-12-10	17.97	19.50	17.82	19.41	247059
2008-12-11	19.13	19.93	18.91	19.12	276230
2008-12-12	18.77	20.16	18.59	19.96	188731
2008-12-15	20.00	20.82	19.29	19.62	317845
2008-12-16	20.00	20.74	19.39	20.66	374102
2008-12-17	20.38	21.33	20.24	20.98	263107
2008-12-18	21.05	21.40	19.93	20.34	177593
2008-12-19	20.66	20.66	19.07	19.57	460190
2008-12-22	19.71	19.71	18.46	18.46	254778
2008-12-23	19.25	19.61	18.65	18.85	185004
2008-12-24	18.96	18.96	18.37	18.56	126402
2008-12-26	18.67	19.41	18.56	19.36	97020
2008-12-29	19.36	19.36	18.45	18.66	236043
2008-12-30	18.90	20.04	18.78	20.03	250870
2008-12-31	20.11	21.94	20.09	21.54	284122
2009-01-02	21.57	22.41	21.30	21.90	242255
2009-01-05	22.05	23.07	21.61	22.17	301134
2009-01-06	22.29	23.22	22.29	22.80	263294
2009-01-07	22.53	22.96	21.68	21.88	399814
2009-01-08	21.94	22.13	21.42	22.12	186855
2009-01-09	21.95	22.19	20.72	20.97	186957
2009-01-12	21.00	21.00	20.00	20.35	242470
2009-01-13	20.32	20.71	19.75	20.13	265905
2009-01-14	19.82	20.01	18.89	19.34	196374
2009-01-15	19.38	19.76	18.52	19.35	250645
2009-01-16	19.48	19.97	18.96	19.80	154567
2009-01-20	19.50	19.58	18.54	18.57	243905
2009-01-21	18.69	19.34	18.45	19.30	303682
2009-01-22	18.98	19.43	18.33	18.87	167608
2009-01-23	18.49	19.71	18.43	19.26	200197
2009-01-26	19.22	20.09	18.84	19.03	179294
2009-01-27	19.03	19.57	18.88	19.23	169438
2009-01-28	19.42	20.05	19.26	19.61	155759
2009-01-29	19.15	19.44	18.35	18.56	186611
2009-01-30	18.46	18.95	18.14	18.30	159021
2009-02-02	18.01	18.53	17.94	18.25	246847
2009-02-03	18.33	18.76	18.24	18.64	356995
2009-02-04	18.66	19.49	18.66	19.43	288787
2009-02-05	19.36	20.18	19.15	19.86	193818
2009-02-06	19.86	20.68	19.86	20.49	192320
2009-02-09	20.42	21.00	20.38	20.59	134940
2009-02-10	20.47	21.13	20.25	21.00	451832
2009-02-11	20.99	21.01	20.33	20.75	279371
2009-02-12	21.40	24.14	21.40	22.74	764138
2009-02-13	22.98	23.87	22.78	23.48	641311
2009-02-17	22.76	22.98	21.73	22.03	502954
2009-02-18	22.03	22.10	20.93	21.07	337839
2009-02-19	21.55	22.02	21.24	21.47	240625
2009-02-20	21.07	21.07	19.54	20.15	341903
2009-02-23	20.60	20.60	18.82	19.08	255452
2009-02-24	19.34	19.44	18.69	19.40	376292
2009-02-25	19.20	19.44	17.40	17.61	494152
2009-02-26	18.09	18.12	17.02	17.03	262190
2009-02-27	16.85	17.10	16.43	16.45	333585
2009-03-02	16.30	16.46	15.30	15.32	233896
2009-03-03	15.45	15.45	14.39	14.83	335208
2009-03-04	14.90	15.22	14.63	14.94	281008
2009-03-05	14.41	14.95	14.31	14.75	624204
2009-03-06	14.83	14.94	13.88	14.63	478073
2009-03-09	14.47	14.79	13.76	13.84	336183
2009-03-10	14.08	14.83	13.97	14.32	343942
2009-03-11	14.37	14.75	13.64	13.82	293355
2009-03-12	13.78	14.62	13.36	14.37	180502
2009-03-13	14.37	14.79	14.29	14.56	157476
2009-03-16	14.70	14.97	14.22	14.28	142316
2009-03-17	14.24	15.14	14.07	15.12	175415
2009-03-18	14.84	16.21	14.84	16.11	214903
2009-03-19	16.35	16.49	15.71	16.14	143460
2009-03-20	16.28	16.38	15.41	15.65	184690
2009-03-23	15.78	17.00	15.78	17.00	287983
2009-03-24	16.83	17.65	16.79	17.06	282466
2009-03-25	17.24	18.16	16.77	17.15	217579
2009-03-26	17.39	18.10	17.33	18.10	288468
2009-03-27	18.08	18.24	17.70	17.97	346566
2009-03-30	17.83	17.83	16.52	17.07	276199
2009-03-31	17.22	17.53	16.57	17.10	288385
2009-04-01	16.73	17.69	16.57	17.51	187838
2009-04-02	17.83	19.11	17.73	18.36	309425
2009-04-03	18.39	19.08	18.09	18.71	215244
2009-04-06	18.54	18.62	17.81	18.52	244652
2009-04-07	18.34	18.38	17.89	17.93	201908
2009-04-08	17.99	18.57	17.99	18.56	267166
2009-04-09	18.90	19.83	18.66	19.53	459652
2009-04-13	19.44	19.44	18.64	19.11	310891
2009-04-14	18.78	18.78	17.29	17.90	260025
2009-04-15	17.87	18.61	17.67	18.38	220487
2009-04-16	18.70	18.70	18.23	18.39	280099
2009-04-17	18.45	18.83	18.21	18.57	160380
2009-04-20	18.13	18.13	17.07	17.36	182432
2009-04-21	17.24	18.07	17.04	18.07	152980
2009-04-22	17.87	18.54	17.36	18.01	222314
2009-04-23	18.07	18.20	17.52	18.09	205215
2009-04-24	18.31	19.46	18.20	19.12	224823
2009-04-27	18.70	19.15	18.28	18.70	194538
2009-04-28	18.21	19.38	18.21	19.00	219499
2009-04-29	19.08	20.40	18.88	20.05	155289
2009-04-30	19.69	20.00	15.95	15.96	624230
2009-05-01	15.97	15.97	15.22	15.35	447364
2009-05-04	15.61	16.65	15.21	16.63	379663
2009-05-05	16.64	17.49	16.48	17.06	338481
2009-05-06	17.33	17.44	16.62	16.80	217863
2009-05-07	17.10	17.25	15.90	16.57	331616
2009-05-08	16.78	17.37	16.21	17.29	258007
2009-05-11	17.02	17.34	16.50	17.06	194939
2009-05-12	17.07	18.00	16.55	17.80	367998
2009-05-13	17.55	17.66	16.59	17.01	354236
2009-05-14	17.21	17.38	16.87	17.04	406065
2009-05-15	17.01	17.40	16.70	17.01	209145
2009-05-18	17.28	17.56	16.84	17.18	274536
2009-05-19	17.26	17.61	16.78	17.21	140518
2009-05-20	17.39	18.05	17.38	17.55	306194
2009-05-21	17.32	17.51	17.11	17.40	251419
2009-05-22	17.44	17.74	17.37	17.61	132430
2009-05-26	17.37	18.68	17.20	18.31	221164
2009-05-27	18.15	18.80	18.08	18.30	265615
2009-05-28	18.40	18.48	17.64	17.86	238063
2009-05-29	17.78	18.14	17.27	17.61	265321
2009-06-01	17.94	18.52	17.94	18.26	208642
2009-06-02	18.24	18.45	18.05	18.34	344186
2009-06-03	18.30	18.43	17.67	17.92	270018
2009-06-04	18.06	18.74	17.89	18.70	218028
2009-06-05	19.03	19.22	18.44	18.72	172199
2009-06-08	18.82	20.06	18.48	19.74	530074
2009-06-09	19.76	19.98	19.39	19.62	263144
2009-06-10	19.72	20.07	19.53	19.85	310648
2009-06-11	19.94	20.98	19.85	20.13	432586
2009-06-12	19.96	20.14	19.28	19.80	105989
2009-06-15	19.62	19.70	18.71	19.25	152442
2009-06-16	19.17	19.36	18.48	18.51	165372
2009-06-17	18.30	18.72	17.97	18.39	133627
2009-06-18	18.27	18.27	17.86	18.11	153771
2009-06-19	18.25	18.58	17.81	17.91	221621
2009-06-22	17.72	17.84	17.08	17.14	128789
2009-06-23	17.21	17.36	16.57	16.68	319426
2009-06-24	16.87	17.76	16.64	17.10	142356
2009-06-25	16.97	17.19	16.92	17.19	138096
2009-06-26	16.97	18.20	16.92	18.08	396685
2009-06-29	18.11	18.44	17.92	18.21	159809
2009-06-30	18.26	18.31	17.95	18.01	100869
2009-07-01	18.24	18.80	18.19	18.67	118379
2009-07-02	18.37	18.43	17.25	17.25	155821
2009-07-06	17.21	17.28	15.93	16.13	285677
2009-07-07	16.16	16.81	15.50	16.70	236899
2009-07-08	16.90	16.98	16.24	16.29	201291
2009-07-09	16.26	16.45	15.85	15.94	158518
2009-07-10	15.90	16.03	15.67	15.83	102836
2009-07-13	15.99	16.10	15.68	16.03	146310
2009-07-14	16.10	16.20	15.96	15.99	154101
2009-07-15	16.01	16.22	15.86	16.03	252931
2009-07-16	15.92	16.92	15.92	16.78	264186
2009-07-17	17.00	17.23	16.79	16.93	112597
2009-07-20	17.07	17.51	16.69	17.08	109038
2009-07-21	17.11	17.41	16.75	17.03	66248
2009-07-22	16.92	17.56	16.86	17.34	50910
2009-07-23	17.29	18.00	17.16	17.77	146219
2009-07-24	17.70	18.37	17.70	18.27	105293
2009-07-27	18.20	18.44	17.60	18.32	94298
2009-07-28	18.25	18.50	17.62	17.69	140237
2009-07-29	17.79	17.85	17.27	17.47	123018
2009-07-30	17.88	18.10	17.49	17.97	127267
2009-07-31	17.95	18.29	17.82	17.82	160508
2009-08-03	18.23	18.33	17.87	18.31	285111
2009-08-04	20.81	21.85	20.22	20.40	561873
2009-08-05	20.46	20.49	19.98	20.38	226781
2009-08-06	20.39	20.50	20.05	20.26	161853
2009-08-07	20.43	21.66	20.28	21.50	327210
2009-08-10	21.38	23.26	21.38	22.62	396141
2009-08-11	22.46	23.13	22.46	22.61	289589
2009-08-12	22.74	23.22	22.32	22.34	255738
2009-08-13	22.44	22.55	22.18	22.24	149490
2009-08-14	22.45	22.45	21.47	21.96	135238
2009-08-17	21.36	21.59	21.00	21.23	99700
2009-08-18	21.27	21.60	21.13	21.31	88666
2009-08-19	21.03	21.30	20.99	21.17	104688
2009-08-20	21.19	21.38	20.89	21.28	76698
2009-08-21	21.53	21.95	21.22	21.74	124456
2009-08-24	21.72	22.08	21.17	21.47	175696
2009-08-25	21.57	21.90	21.37	21.54	165438
2009-08-26	21.27	21.87	21.19	21.48	152913
2009-08-27	21.42	21.99	21.30	21.76	140827
2009-08-28	22.02	22.09	21.40	21.78	199715
2009-08-31	21.57	21.81	21.26	21.52	203659
2009-09-01	21.30	22.13	21.20	21.54	205717
2009-09-02	21.43	21.67	21.40	21.50	127839
2009-09-03	21.53	21.63	21.19	21.59	111172
2009-09-04	21.80	22.10	21.21	22.01	98904
2009-09-08	22.23	22.51	22.03	22.36	212017
2009-09-09	22.42	22.78	22.18	22.64	160155
2009-09-10	22.64	23.07	22.49	23.03	181838
2009-09-11	23.00	23.46	22.94	23.31	213469
2009-09-14	23.18	23.54	23.03	23.10	187833
2009-09-15	23.13	23.96	23.00	23.64	170329
2009-09-16	23.63	23.92	23.61	23.77	123660
2009-09-17	23.68	24.38	23.56	23.85	169627
2009-09-18	24.03	24.50	23.83	24.25	226896
2009-09-21	24.00	24.24	23.58	24.05	175940
2009-09-22	24.12	24.18	23.75	24.00	213445
2009-09-23	24.09	24.19	23.68	23.86	444669
2009-09-24	23.88	24.01	23.58	23.93	544565
2009-09-25	23.80	23.80	23.10	23.42	204237
2009-09-28	23.41	23.66	23.36	23.51	145494
2009-09-29	23.46	23.83	23.40	23.60	127261
2009-09-30	23.63	23.72	22.73	22.86	239699
2009-10-01	22.93	23.11	21.81	21.99	154153
2009-10-02	21.71	21.77	20.93	21.40	188394
2009-10-05	21.54	21.84	21.26	21.54	126501
2009-10-06	21.68	22.18	21.68	22.06	75212
2009-10-07	22.05	22.22	21.62	21.69	106064
2009-10-08	21.88	22.32	21.69	22.05	169649
2009-10-09	22.20	22.49	22.14	22.39	115085
2009-10-12	22.39	23.07	22.39	22.98	140617
2009-10-13	22.96	23.08	22.48	22.65	93580
2009-10-14	22.91	23.40	22.86	23.26	159030
2009-10-15	23.10	23.57	23.01	23.47	217822
2009-10-16	23.39	23.39	22.74	23.14	137623
2009-10-19	23.15	23.42	22.82	23.18	95605
2009-10-20	23.30	23.35	22.53	23.05	115422
2009-10-21	22.94	23.45	22.46	22.53	133360
2009-10-22	22.68	23.03	22.09	22.90	100664
2009-10-23	23.03	23.03	22.31	22.87	202138
2009-10-26	22.82	23.38	22.01	22.39	245723
2009-10-27	22.50	22.61	22.04	22.14	135429
2009-10-28	22.01	22.27	21.29	21.60	161330
2009-10-29	22.21	23.32	22.21	23.09	436011
2009-10-30	23.06	23.13	22.08	22.58	191234
2009-11-02	22.65	23.21	22.16	23.07	261402
2009-11-03	22.85	23.39	22.85	23.32	263844
2009-11-04	23.53	24.24	23.32	23.50	301216
2009-11-05	23.74	24.06	23.50	23.88	228420
2009-11-06	23.76	24.62	23.76	24.25	235517
2009-11-09	24.60	24.62	24.33	24.57	136026
2009-11-10	24.61	24.96	24.41	24.65	263366
2009-11-11	24.92	24.97	23.97	24.44	149493
2009-11-12	24.33	24.39	23.66	23.91	287800
2009-11-13	23.78	23.98	23.46	23.84	121385
2009-11-16	23.89	24.37	23.81	24.20	181657
2009-11-17	24.18	24.24	23.80	24.02	153658
2009-11-18	24.02	24.09	23.56	23.93	93504
2009-11-19	23.71	23.71	22.89	23.18	148007
2009-11-20	23.11	23.33	22.64	23.12	139459
2009-11-23	23.30	24.00	23.30	23.60	127640
2009-11-24	23.60	23.76	23.37	23.74	142522
2009-11-25	23.76	23.76	23.53	23.60	91929
2009-11-27	22.97	23.55	22.68	23.22	78468
2009-11-30	23.12	23.22	22.44	22.94	130501
2009-12-01	23.08	23.25	22.90	23.25	142115
2009-12-02	23.25	23.75	23.17	23.42	112656
2009-12-03	23.54	24.09	23.06	23.12	99546
2009-12-04	23.37	23.87	23.14	23.48	114595
2009-12-07	23.48	23.67	22.94	23.07	108669
2009-12-08	23.00	23.42	22.56	23.29	302875
2009-12-09	23.36	23.55	22.95	23.07	104747
2009-12-10	23.10	23.54	23.01	23.35	143249
2009-12-11	23.53	24.09	23.50	23.58	153773
2009-12-14	23.65	24.31	23.43	23.92	168920
2009-12-15	23.89	24.06	23.43	23.61	159292
2009-12-16	23.84	24.11	23.55	23.71	132854
2009-12-17	23.54	23.67	23.25	23.52	136938
2009-12-18	23.74	25.12	23.74	25.05	381787
2009-12-21	25.05	25.46	24.88	25.33	150940
2009-12-22	25.29	25.67	25.23	25.59	94034
2009-12-23	25.76	26.42	25.55	26.29	135880
2009-12-24	26.32	26.39	26.13	26.39	44705
2009-12-28	26.39	26.71	26.31	26.68	102033
2009-12-29	26.81	27.02	26.63	26.92	85716
2009-12-30	26.94	27.11	26.47	26.78	104978
2009-12-31	26.89	27.04	26.39	26.41	83983
2010-01-04	26.77	27.45	26.77	27.38	136588
2010-01-05	27.40	27.54	26.92	27.31	104555
2010-01-06	26.90	26.93	25.95	26.59	351024
2010-01-07	26.49	26.88	26.21	26.84	92853
2010-01-08	26.70	27.12	26.50	27.10	70591
2010-01-11	27.15	27.25	26.14	26.66	175606
2010-01-12	26.41	26.41	25.32	25.82	194757
2010-01-13	25.83	26.18	25.60	26.15	144262
2010-01-14	25.95	26.31	25.86	26.15	78208
2010-01-15	26.11	26.16	25.50	25.99	127838
2010-01-19	26.07	26.66	26.00	26.66	65948
2010-01-20	26.41	26.41	25.56	26.25	114877
2010-01-21	26.25	26.44	25.52	25.57	112201
2010-01-22	25.48	25.55	24.76	25.01	96030
2010-01-25	25.15	25.15	24.32	24.66	58886
2010-01-26	24.51	24.53	24.10	24.18	62518
2010-01-27	23.95	24.68	23.69	24.65	80713
2010-01-28	24.53	24.71	23.59	24.15	116464
2010-01-29	24.16	24.62	24.04	24.35	121183
2010-02-01	24.37	24.44	24.03	24.40	84399
2010-02-02	24.34	24.83	24.29	24.71	108959
2010-02-03	24.71	25.05	24.55	24.75	71023
2010-02-04	24.62	24.72	24.25	24.45	142950
2010-02-05	24.46	24.65	23.82	24.60	72233
2010-02-08	24.51	24.86	24.03	24.10	63396
2010-02-09	24.47	24.85	24.09	24.82	79216
2010-02-10	24.66	24.73	23.91	24.60	102816
2010-02-11	24.59	25.48	23.75	25.46	235795
2010-02-12	25.29	25.80	24.81	25.78	153462
2010-02-16	26.01	27.25	25.97	27.23	137518
2010-02-17	27.31	27.71	26.92	27.65	124051
2010-02-18	27.58	28.18	27.58	27.94	78070
2010-02-19	27.96	28.05	27.68	27.81	95085
2010-02-22	27.97	28.08	27.84	28.00	126209
2010-02-23	28.00	28.07	27.03	27.60	150106
2010-02-24	27.79	28.25	27.65	27.86	115432
2010-02-25	27.41	27.67	27.19	27.66	62956
2010-02-26	27.57	27.94	27.46	27.68	131116
2010-03-01	27.82	28.86	27.79	28.81	110954
2010-03-02	28.81	28.90	28.17	28.35	126962
2010-03-03	28.32	28.88	28.22	28.37	71905
2010-03-04	28.37	28.60	28.12	28.34	64495
2010-03-05	28.48	29.16	28.25	28.70	128227
2010-03-08	28.57	28.85	28.46	28.54	77677
2010-03-09	28.37	28.89	28.12	28.67	97526
2010-03-10	28.61	29.64	28.28	29.61	157072
2010-03-11	29.38	29.48	29.11	29.29	37499
2010-03-12	29.35	29.42	28.92	29.35	53578
2010-03-15	29.16	29.29	28.58	29.18	56821
2010-03-16	29.20	29.34	28.94	29.33	30525
2010-03-17	29.29	29.78	29.20	29.36	33511
2010-03-18	29.23	29.61	28.81	29.18	67971
2010-03-19	29.21	29.41	28.37	28.71	116566
2010-03-22	28.60	29.12	28.50	29.02	97275
2010-03-23	28.94	29.61	28.82	29.40	92278
2010-03-24	29.26	29.35	28.83	29.05	117009
2010-03-25	29.30	29.48	28.77	29.03	143184
2010-03-26	29.07	29.22	28.85	29.10	506024
2010-03-29	29.09	29.24	28.93	29.16	97939
2010-03-30	29.20	29.63	29.18	29.49	75071
2010-03-31	29.47	29.80	29.06	29.08	105371
2010-04-01	29.30	29.78	29.24	29.72	74928
2010-04-05	29.90	30.23	29.52	29.89	82027
2010-04-06	29.62	29.85	29.52	29.71	81553
2010-04-07	29.59	29.86	29.50	29.70	87715
2010-04-08	29.52	29.77	29.03	29.52	139195
2010-04-09	29.55	29.72	29.21	29.59	76136
2010-04-12	29.55	29.80	29.34	29.77	65955
2010-04-13	29.75	29.77	29.48	29.69	83430
2010-04-14	29.70	30.38	29.55	30.27	125105
2010-04-15	30.30	30.81	30.29	30.38	86463
2010-04-16	30.37	30.57	29.94	30.46	96201
2010-04-19	30.27	30.87	29.82	30.79	105511
2010-04-20	30.94	31.30	30.55	31.13	78693
2010-04-21	31.06	31.58	30.93	31.57	84189
2010-04-22	31.22	31.94	30.98	31.90	69069
2010-04-23	31.83	32.06	31.58	31.95	92980
2010-04-26	31.90	32.05	31.65	31.75	86627
2010-04-27	31.57	32.33	31.34	31.80	293134
2010-04-28	31.92	32.30	31.59	32.04	89192
2010-04-29	32.19	32.35	31.38	32.34	125501
2010-04-30	32.25	32.30	31.08	31.58	210965
2010-05-03	31.58	32.39	31.32	32.04	191664
2010-05-04	31.68	31.68	30.60	31.33	223891
2010-05-05	31.08	31.09	30.34	30.55	132318
2010-05-06	30.47	32.96	28.92	29.41	295783
2010-05-07	29.49	30.41	28.69	29.68	333271
2010-05-10	31.05	31.43	29.72	30.28	228724
2010-05-11	29.94	31.74	29.94	30.95	156678
2010-05-12	31.09	32.39	30.84	32.31	112487
2010-05-13	32.32	33.70	32.09	33.28	200250
2010-05-14	33.22	33.98	32.59	33.10	198941
2010-05-17	33.15	34.27	32.74	34.13	268188
2010-05-18	34.41	35.11	32.76	33.21	372888
2010-05-19	33.20	33.32	31.68	32.19	241390
2010-05-20	31.57	31.71	30.03	30.22	266137
2010-05-21	29.90	30.98	29.75	30.96	260793
2010-05-24	30.77	31.11	29.69	29.80	137246
2010-05-25	29.07	29.40	28.47	29.26	344822
2010-05-26	29.38	30.68	29.34	29.64	328343
2010-05-27	30.27	30.98	30.08	30.92	160177
2010-05-28	30.92	31.95	30.88	31.58	202011
2010-06-01	31.30	31.57	30.26	30.30	215720
2010-06-02	30.34	31.36	30.16	31.10	175990
2010-06-03	31.39	31.96	31.09	31.79	103516
2010-06-04	30.85	31.12	30.13	30.30	216395
2010-06-07	30.35	30.68	29.22	29.39	182417
2010-06-08	29.43	29.73	28.44	29.22	206519
2010-06-09	29.33	30.11	28.72	29.03	173409
2010-06-10	29.42	30.28	29.29	30.19	284449
2010-06-11	29.99	32.04	29.98	31.52	216852
2010-06-14	31.89	32.36	31.10	31.27	222869
2010-06-15	31.24	32.54	31.07	32.27	233146
2010-06-16	31.94	32.24	31.57	31.80	175581
2010-06-17	31.87	32.09	31.18	31.78	118824
2010-06-18	32.00	32.17	31.05	31.74	182532
2010-06-21	32.05	32.07	31.03	31.23	148701
2010-06-22	31.42	31.76	30.59	30.63	99605
2010-06-23	30.49	30.99	29.78	30.46	161287
2010-06-24	30.27	30.60	29.83	29.94	132651
2010-06-25	29.98	30.00	29.34	29.51	434083
2010-06-28	29.62	30.06	28.91	29.45	123128
2010-06-29	29.24	29.24	28.19	28.64	283692
2010-06-30	28.65	29.54	27.99	28.15	237828
2010-07-01	28.11	28.47	27.47	27.75	139824
2010-07-02	27.98	28.03	27.13	27.68	130997
2010-07-06	28.05	28.10	26.73	26.88	192286
2010-07-07	27.06	27.82	26.91	27.60	222681
2010-07-08	27.94	28.34	27.55	28.20	215929
2010-07-09	28.14	28.54	27.92	28.46	117247
2010-07-12	28.29	28.72	27.66	28.07	142897
2010-07-13	28.45	29.21	28.23	29.03	163331
2010-07-14	28.97	29.31	28.74	29.15	145335
2010-07-15	29.27	29.27	28.31	28.62	117256
2010-07-16	28.45	28.48	27.18	27.34	174865
2010-07-19	27.42	27.98	26.89	27.92	220864
2010-07-20	27.56	28.32	27.33	28.29	141450
2010-07-21	28.51	28.80	27.97	28.18	131605
2010-07-22	28.65	29.57	28.60	29.10	319490
2010-07-23	29.20	29.65	28.80	29.19	216045
2010-07-26	29.36	30.17	29.10	30.12	166655
2010-07-27	30.31	30.98	29.49	29.53	147304
2010-07-28	29.39	29.84	29.34	29.63	127438
2010-07-29	29.96	30.41	29.13	29.91	115209
2010-07-30	29.47	30.32	29.29	29.95	91978
2010-08-02	30.41	31.02	30.38	30.84	157007
2010-08-03	30.61	31.55	30.41	30.95	176569
2010-08-04	31.03	31.77	30.93	31.72	124427
2010-08-05	31.63	32.60	30.88	30.97	368920
2010-08-06	30.61	31.00	29.80	30.75	238282
2010-08-09	30.97	31.05	29.52	29.97	199612
2010-08-10	29.66	29.68	29.12	29.23	209356
2010-08-11	28.73	28.82	28.06	28.30	238259
2010-08-12	27.75	28.42	27.57	28.39	249475
2010-08-13	28.38	28.65	28.02	28.36	142388
2010-08-16	28.22	28.74	27.89	28.63	129806
2010-08-17	28.90	30.14	28.87	29.62	169672
2010-08-18	29.67	30.22	29.21	29.66	147292
2010-08-19	29.49	29.64	28.11	28.22	132014
2010-08-20	28.16	28.57	27.89	28.52	122149
2010-08-23	28.58	28.90	27.42	27.45	161358
2010-08-24	27.10	27.50	26.64	27.21	116578
2010-08-25	26.92	27.90	26.76	27.79	159550
2010-08-26	27.83	28.12	27.09	27.20	136403
2010-08-27	27.44	27.95	26.81	27.82	100003
2010-08-30	27.64	28.17	27.50	27.53	139433
2010-08-31	27.43	28.12	27.25	27.31	189394
2010-09-01	27.79	28.81	27.54	28.66	162846
2010-09-02	28.38	29.26	28.38	29.11	91385
2010-09-03	29.40	29.92	29.34	29.63	105975
2010-09-07	29.50	29.50	28.71	28.84	98622
2010-09-08	28.86	29.56	28.79	28.99	52613
2010-09-09	29.45	29.51	28.81	28.97	35671
2010-09-10	29.15	29.59	28.72	29.21	68954
2010-09-13	29.59	30.08	29.46	29.64	143799
2010-09-14	29.61	29.81	29.08	29.43	187206
2010-09-15	29.36	30.05	28.90	29.78	65326
2010-09-16	29.65	29.94	29.35	29.86	63618
2010-09-17	30.00	30.61	29.71	30.03	180710
2010-09-20	30.01	31.05	29.70	30.87	89392
2010-09-21	30.85	31.41	30.64	30.96	58373
2010-09-22	30.87	31.34	30.28	30.50	77694
2010-09-23	30.26	30.76	30.15	30.68	153969
2010-09-24	31.06	31.60	31.05	31.52	118937
2010-09-27	31.63	31.63	31.05	31.50	103938
2010-09-28	31.67	31.68	30.87	31.63	154244
2010-09-29	31.43	31.89	31.35	31.38	147607
2010-09-30	31.62	31.71	30.56	31.28	153297
2010-10-01	31.49	31.70	30.85	31.29	111342
2010-10-04	31.38	31.38	30.29	30.63	152666
2010-10-05	31.00	31.66	30.61	31.51	161660
2010-10-06	31.50	32.03	31.16	31.97	135964
2010-10-07	32.00	32.20	31.53	31.93	152934
2010-10-08	32.02	32.65	31.86	32.59	104740
2010-10-11	32.47	33.49	32.45	33.15	309134
2010-10-12	33.07	33.50	33.07	33.35	276742
2010-10-13	33.49	34.10	33.35	33.93	153808
2010-10-14	33.92	34.20	33.57	34.06	148438
2010-10-15	34.25	34.50	33.30	33.88	185693
2010-10-18	33.79	34.31	33.59	34.13	100866
2010-10-19	33.57	33.93	33.18	33.56	159488
2010-10-20	33.70	34.26	33.51	34.06	137124
2010-10-21	34.21	34.64	33.95	34.32	99055
2010-10-22	34.44	34.87	34.15	34.71	118969
2010-10-25	34.90	35.54	34.90	35.39	107557
2010-10-26	35.21	35.52	34.94	35.18	82011
2010-10-27	34.99	35.20	34.65	35.12	98620
2010-10-28	35.47	35.81	34.70	34.78	107506
2010-10-29	34.65	35.34	34.41	35.14	80841
2010-11-01	35.37	35.89	34.52	34.88	115188
2010-11-02	35.33	35.98	35.13	35.80	165278
2010-11-03	35.72	35.86	34.97	35.74	102643
2010-11-04	36.57	37.23	36.42	36.74	193050
2010-11-05	36.86	37.25	36.72	37.00	392584
2010-11-08	36.87	37.00	36.53	36.74	95905
2010-11-09	36.78	36.90	35.88	36.20	149532
2010-11-10	36.30	36.37	35.82	36.26	127338
2010-11-11	35.91	36.29	35.40	36.24	57608
2010-11-12	35.86	36.06	35.43	35.87	111608
2010-11-15	35.98	36.24	35.58	35.85	91997
2010-11-16	35.54	35.63	34.66	34.99	110610
2010-11-17	35.02	35.02	34.55	34.90	67494
2010-11-18	35.34	35.93	35.24	35.47	102953
2010-11-19	35.23	35.91	35.16	35.75	58169
2010-11-22	35.60	35.91	35.15	35.79	49855
2010-11-23	35.31	35.76	35.12	35.57	86839
2010-11-24	35.98	36.38	35.83	36.31	143760
2010-11-26	35.97	36.51	35.79	36.40	40674
2010-11-29	36.14	36.79	35.74	36.72	156200
2010-11-30	36.34	36.68	36.12	36.65	126379
2010-12-01	37.21	38.61	37.21	38.18	174407
2010-12-02	38.20	38.75	38.03	38.66	128514
2010-12-03	38.63	39.25	38.63	39.22	118189
2010-12-06	38.95	39.90	38.54	39.29	903247
2010-12-07	39.79	39.94	39.34	39.52	167317
2010-12-08	39.64	40.30	39.40	39.45	99489
2010-12-09	39.78	40.02	39.62	39.77	94521
2010-12-10	39.92	40.52	39.63	40.10	95132
2010-12-13	40.23	40.47	39.75	39.79	100749
2010-12-14	39.96	40.47	39.95	40.15	119020
2010-12-15	40.14	41.11	39.94	40.18	141949
2010-12-16	40.36	41.08	40.20	40.84	172263
2010-12-17	40.81	41.11	40.42	40.95	444359
2010-12-20	41.17	41.41	40.82	40.92	123807
2010-12-21	41.10	41.71	41.05	41.31	71489
2010-12-22	41.48	41.48	40.97	41.23	49125
2010-12-23	41.24	41.24	40.91	40.95	63816
2010-12-27	40.84	41.12	40.54	41.06	27444
2010-12-28	41.19	41.19	40.36	40.69	67231
2010-12-29	40.75	41.22	40.55	41.05	153726
2010-12-30	41.05	41.44	40.87	40.96	167108
2010-12-31	41.05	42.00	41.04	41.56	178951
2011-01-03	42.03	42.72	41.86	42.12	128604
2011-01-04	42.35	42.35	40.84	41.57	154741
2011-01-05	41.54	42.09	41.47	42.00	121318
2011-01-06	42.12	42.29	41.56	41.86	101169
2011-01-07	41.89	42.37	41.50	42.04	98247
2011-01-10	41.87	42.49	41.50	42.34	82967
2011-01-11	42.50	42.72	41.84	41.90	60844
2011-01-12	42.33	42.72	42.08	42.22	45240
2011-01-13	42.16	42.49	41.75	42.09	77211
2011-01-14	42.07	42.56	41.88	42.50	75093
2011-01-18	42.34	42.64	42.06	42.47	47921
2011-01-19	42.24	42.53	41.67	42.05	115224
2011-01-20	41.81	41.84	40.98	41.47	136640
2011-01-21	41.65	42.06	41.30	41.73	127455
2011-01-24	41.77	42.12	41.39	41.86	92851
2011-01-25	41.54	42.22	41.18	42.17	86761
2011-01-26	42.34	42.94	42.01	42.49	90739
2011-01-27	42.50	42.96	42.05	42.61	121757
2011-01-28	42.56	43.49	41.23	41.83	183850
2011-01-31	41.72	42.01	41.26	41.51	143427
2011-02-01	41.72	42.52	41.57	42.10	203628
2011-02-02	41.94	42.27	41.91	42.03	123824
2011-02-03	41.98	42.03	41.47	41.80	99128
2011-02-04	41.80	41.95	41.43	41.62	88415
2011-02-07	41.61	43.04	41.43	42.73	103184
2011-02-08	42.65	42.67	42.00	42.51	85353
2011-02-09	42.45	42.80	41.98	42.30	75341
2011-02-10	42.08	42.57	41.83	42.24	84956
2011-02-11	42.05	43.00	42.05	42.78	88262
2011-02-14	42.74	43.25	42.66	43.05	58053
2011-02-15	43.01	43.60	42.93	43.20	179915
2011-02-16	43.01	44.25	41.50	42.07	408128
2011-02-17	41.92	42.07	41.35	41.44	428749
2011-02-18	41.55	41.72	40.62	41.00	211667
2011-02-22	40.57	40.81	39.88	40.10	467598
2011-02-23	40.10	40.21	38.65	38.83	324677
2011-02-24	38.86	39.38	38.44	39.10	314309
2011-02-25	39.00	40.06	39.00	39.78	249387
2011-02-28	39.86	40.28	39.40	39.68	219953
2011-03-01	39.62	39.94	38.25	38.54	201565
2011-03-02	38.47	38.94	38.39	38.64	154341
2011-03-03	38.87	39.87	38.87	39.66	151829
2011-03-04	39.63	39.88	38.87	39.48	130083
2011-03-07	39.44	39.84	38.18	38.37	202785
2011-03-08	38.49	39.61	37.85	38.96	352563
2011-03-09	39.02	39.70	38.69	38.97	365739
2011-03-10	38.60	38.61	37.40	37.96	199156
2011-03-11	37.86	38.10	37.59	37.82	200032
2011-03-14	37.44	37.85	37.05	37.26	110996
2011-03-15	36.30	37.12	36.30	36.86	295059
2011-03-16	36.68	36.86	36.15	36.36	254193
2011-03-17	36.96	37.07	35.93	35.99	183685
2011-03-18	36.14	36.77	36.10	36.29	237649
2011-03-21	36.72	36.90	36.38	36.45	231010
2011-03-22	36.55	36.64	36.38	36.40	139388
2011-03-23	36.41	36.41	35.85	35.95	194007
2011-03-24	36.15	36.40	35.77	36.01	247380
2011-03-25	36.25	36.50	35.90	36.32	230727
2011-03-28	36.45	36.57	36.27	36.35	214379
2011-03-29	36.35	36.46	36.06	36.21	143302
2011-03-30	36.30	36.58	36.21	36.36	73941
2011-03-31	36.36	36.55	36.22	36.32	122218
2011-04-01	36.51	36.75	36.33	36.66	168447
2011-04-04	36.77	37.30	36.44	37.03	230853
2011-04-05	36.88	37.47	36.62	37.27	150292
2011-04-06	37.35	38.01	37.33	37.97	219316
2011-04-07	38.05	38.57	37.99	38.07	172371
2011-04-08	38.32	38.55	37.96	38.04	208042
2011-04-11	38.00	38.26	37.87	38.15	210504
2011-04-12	37.92	38.08	37.66	37.95	187895
2011-04-13	38.29	38.29	37.69	37.92	187640
2011-04-14	37.60	38.20	37.60	37.96	141658
2011-04-15	37.92	38.60	37.89	38.47	186687
2011-04-18	38.03	38.21	37.77	38.18	176145
2011-04-19	38.31	38.42	38.12	38.28	111052
2011-04-20	38.58	39.17	38.36	38.71	148139
2011-04-21	38.96	39.06	38.69	38.97	94233
2011-04-25	38.85	39.00	38.51	38.61	89527
2011-04-26	38.72	39.59	38.58	39.49	177247
2011-04-27	39.48	39.76	39.22	39.39	130329
2011-04-28	39.39	39.77	39.10	39.60	200750
2011-04-29	39.64	40.30	39.56	40.08	197840
2011-05-02	40.30	40.71	40.28	40.39	238480
2011-05-03	40.33	40.42	39.85	40.07	133058
2011-05-04	40.00	40.24	39.63	39.77	201468
2011-05-05	39.51	39.91	39.31	39.41	292126
2011-05-06	44.01	44.96	41.41	42.89	1049973
2011-05-09	42.83	43.22	42.21	42.53	508576
2011-05-10	42.87	43.99	42.87	43.97	456463
2011-05-11	43.86	44.26	43.64	43.84	266979
2011-05-12	43.54	44.28	43.37	43.85	170468
2011-05-13	43.93	44.26	43.64	43.74	113078
2011-05-16	43.43	43.88	43.18	43.25	239358
2011-05-17	42.88	43.27	42.86	43.15	229897
2011-05-18	43.17	43.73	43.05	43.66	280833
2011-05-19	43.91	44.18	43.59	43.91	210246
2011-05-20	43.72	44.11	43.72	43.96	187081
2011-05-23	43.33	43.66	42.99	43.54	185581
2011-05-24	43.66	43.84	43.38	43.65	215258
2011-05-25	43.28	44.46	43.23	44.05	214673
2011-05-26	43.86	44.55	43.65	44.37	215833
2011-05-27	44.51	44.99	44.44	44.86	181305
2011-05-31	45.29	45.64	44.90	45.58	422979
2011-06-01	45.57	45.87	44.90	45.12	226652
2011-06-02	45.39	45.77	45.13	45.26	110940
2011-06-03	44.79	45.51	44.79	44.87	174652
2011-06-06	44.92	45.12	44.60	44.73	259532
2011-06-07	45.09	45.09	44.55	44.58	178638
2011-06-08	44.49	44.79	44.32	44.57	118603
2011-06-09	44.66	44.85	44.52	44.59	121786
2011-06-10	44.37	44.63	43.97	44.29	221140
2011-06-13	44.41	44.92	44.16	44.64	150350
2011-06-14	44.86	45.62	44.81	45.56	262166
2011-06-15	45.08	45.58	44.78	45.09	128980
2011-06-16	45.15	45.56	44.30	45.08	149641
2011-06-17	45.74	46.12	45.63	45.78	293100
2011-06-20	45.75	45.84	45.24	45.75	217994
2011-06-21	45.97	45.97	45.36	45.79	411100
2011-06-22	45.33	45.97	45.33	45.59	302213
2011-06-23	44.96	45.19	44.59	45.10	247245
2011-06-24	45.26	45.33	44.55	44.67	201785
2011-06-27	44.80	45.48	44.69	45.35	292411
2011-06-28	45.67	47.22	45.67	47.09	504903
2011-06-29	47.34	47.70	46.75	47.56	175297
2011-06-30	47.98	48.46	47.77	48.07	224170
2011-07-01	48.20	49.14	48.20	48.83	173852
2011-07-05	48.77	48.96	48.59	48.90	257487
2011-07-06	48.80	48.98	48.67	48.98	157591
2011-07-07	49.31	49.69	48.97	49.19	204582
2011-07-08	48.67	49.20	48.42	49.20	150999
2011-07-11	48.62	48.95	48.42	48.89	212916
2011-07-12	48.65	49.04	48.65	48.76	168837
2011-07-13	49.01	49.37	48.86	49.27	285930
2011-07-14	49.27	49.50	48.76	48.99	303520
2011-07-15	49.09	49.17	48.63	48.85	251670
2011-07-18	48.77	48.92	48.34	48.83	145597
2011-07-19	49.30	49.86	49.14	49.74	180917
2011-07-20	49.85	49.94	49.38	49.51	111395
2011-07-21	49.71	49.94	49.48	49.61	121753
2011-07-22	49.74	49.74	49.24	49.44	60608
2011-07-25	48.89	49.63	48.83	49.17	103489
2011-07-26	49.11	49.30	47.97	48.49	1117401
2011-07-27	48.17	48.17	46.72	47.01	232470
2011-07-28	47.02	47.45	46.42	46.51	149431
2011-07-29	45.97	46.71	45.60	46.24	269593
2011-08-01	47.02	48.94	45.58	45.95	344213
2011-08-02	45.59	46.08	44.55	44.90	397200
2011-08-03	44.89	45.19	43.42	44.06	483957
2011-08-04	42.71	43.49	41.10	41.35	600585
2011-08-05	41.80	42.67	40.57	41.27	456331
2011-08-08	40.23	41.15	38.92	39.00	749682
2011-08-09	39.80	40.56	37.87	40.51	456821
2011-08-10	39.85	39.96	37.90	38.02	355500
2011-08-11	38.67	39.70	37.98	38.95	647322
2011-08-12	39.30	39.86	38.82	39.20	304104
2011-08-15	39.86	40.16	39.50	40.00	137841
2011-08-16	39.66	40.24	39.33	39.89	285052
2011-08-17	40.10	40.14	38.97	39.41	106358
2011-08-18	38.45	38.47	37.25	37.69	364010
2011-08-19	36.94	38.28	36.14	36.30	169615
2011-08-22	37.11	37.11	35.71	35.83	155029
2011-08-23	35.98	37.03	35.71	36.95	219300
2011-08-24	36.91	38.01	36.90	37.74	175816
2011-08-25	38.03	38.37	36.71	37.00	128549
2011-08-26	36.73	37.87	36.03	37.56	148185
2011-08-29	37.97	38.94	37.97	38.89	200797
2011-08-30	38.64	39.04	38.24	38.85	220366
2011-08-31	39.16	39.67	38.43	38.82	252793
2011-09-01	38.82	39.27	37.28	37.65	210164
2011-09-02	36.93	37.01	36.03	36.06	150752
2011-09-06	35.00	35.82	34.48	35.74	287356
2011-09-07	36.19	36.73	36.18	36.63	167811
2011-09-08	36.39	36.79	35.41	35.63	197753
2011-09-09	35.22	35.22	33.46	33.90	337033
2011-09-12	33.46	33.86	32.49	32.96	218725
2011-09-13	33.12	33.62	32.88	33.29	346639
2011-09-14	33.59	34.40	32.89	34.05	371793
2011-09-15	34.24	34.42	33.96	34.40	193010
2011-09-16	34.55	34.70	34.26	34.46	222438
2011-09-19	33.99	34.33	33.35	33.97	118548
2011-09-20	34.14	34.18	32.52	32.60	179714
2011-09-21	32.61	32.87	31.06	31.14	319640
2011-09-22	30.38	30.58	29.91	30.21	383619
2011-09-23	30.17	30.57	29.15	29.56	202682
2011-09-26	29.63	30.09	28.93	30.02	221343
2011-09-27	30.66	31.14	30.52	30.69	349217
2011-09-28	30.74	31.02	29.61	29.79	232687
2011-09-29	30.31	30.63	29.55	30.59	384273
2011-09-30	30.12	30.27	29.51	29.68	468182
2011-10-03	29.39	29.97	27.65	27.67	281647
2011-10-04	27.40	29.81	27.22	29.79	415782
2011-10-05	29.90	30.33	29.33	30.11	201637
2011-10-06	30.12	30.89	29.95	30.83	207942
2011-10-07	30.87	31.04	29.92	30.06	138312
2011-10-10	30.60	30.76	30.25	30.70	247356
2011-10-11	30.42	30.83	30.17	30.73	177705
2011-10-12	31.00	31.83	30.87	31.55	282809
2011-10-13	32.02	32.02	31.33	31.74	271981
2011-10-14	31.95	32.34	31.75	32.16	232303
2011-10-17	31.83	32.00	31.24	31.35	207980
2011-10-18	31.47	32.16	31.06	31.89	223327
2011-10-19	31.78	32.20	31.37	31.46	188101
2011-10-20	31.42	31.53	30.73	31.33	445547
2011-10-21	32.21	32.45	31.70	32.39	315714
2011-10-24	32.40	33.64	32.25	33.32	321778
2011-10-25	32.98	33.30	32.57	32.83	196628
2011-10-26	33.02	34.28	32.94	34.00	292486
2011-10-27	35.16	36.06	35.09	35.52	309769
2011-10-28	35.54	35.86	35.36	35.53	177193
2011-10-31	35.69	35.69	34.40	34.44	182328
2011-11-01	33.20	33.93	32.89	33.30	232735
2011-11-02	34.06	34.10	33.24	33.53	192729
2011-11-03	36.01	37.61	34.87	35.77	486300
2011-11-04	35.38	35.48	34.46	34.90	307616
2011-11-07	35.06	35.48	33.41	34.27	197719
2011-11-08	34.57	34.69	33.58	34.62	188109
2011-11-09	33.68	33.77	33.05	33.14	323637
2011-11-10	33.72	33.72	33.24	33.46	121919
2011-11-11	33.86	34.40	33.76	34.20	171665
2011-11-14	34.10	34.38	33.84	33.99	173045
2011-11-15	33.84	34.39	33.78	34.29	132208
2011-11-16	33.75	34.58	33.46	33.54	121624
2011-11-17	33.56	33.57	32.87	33.15	223439
2011-11-18	33.17	33.57	33.00	33.24	167045
2011-11-21	32.72	33.06	32.51	32.80	173153
2011-11-22	32.72	32.80	32.23	32.58	173224
2011-11-23	32.29	32.29	31.58	31.77	146432
2011-11-25	31.56	31.90	31.11	31.12	101084
2011-11-28	32.18	32.22	31.56	31.92	182288
2011-11-29	32.02	32.15	31.67	31.89	153808
2011-11-30	33.10	33.50	32.90	33.47	272818
2011-12-01	33.31	33.60	33.11	33.23	160984
2011-12-02	34.53	35.82	34.01	34.77	216327
2011-12-05	35.55	35.55	34.87	35.20	175368
2011-12-06	35.65	35.65	34.83	35.30	334681
2011-12-07	35.08	35.40	34.13	35.25	163665
2011-12-08	34.88	34.95	34.05	34.14	144800
2011-12-09	34.23	34.95	34.05	34.77	160955
2011-12-12	34.21	34.41	33.83	34.24	81090
2011-12-13	34.62	34.97	33.33	33.50	121054
2011-12-14	33.20	33.40	32.28	32.76	230307
2011-12-15	33.22	33.37	32.82	33.14	74783
2011-12-16	33.50	33.74	32.79	32.99	458707
2011-12-19	33.25	33.64	32.18	32.45	139328
2011-12-20	33.15	33.99	33.05	33.50	254919
2011-12-21	33.40	33.70	32.98	33.42	132490
2011-12-22	33.51	34.12	33.34	33.85	91149
2011-12-23	34.04	34.32	33.79	34.23	112535
2011-12-27	34.00	34.65	33.88	34.44	110757
2011-12-28	34.46	34.57	33.20	33.30	143941
2011-12-29	33.45	33.82	33.30	33.73	104537
2011-12-30	33.63	33.72	32.98	32.98	176911
2012-01-03	33.74	34.20	33.70	33.84	152147
2012-01-04	33.59	33.95	33.44	33.74	119315
2012-01-05	33.45	34.39	33.04	34.29	113358
2012-01-06	34.35	34.50	33.92	34.09	111271
2012-01-09	34.32	34.32	33.54	34.10	126621
2012-01-10	34.48	34.68	34.17	34.24	149696
2012-01-11	34.03	34.59	34.03	34.42	121409
2012-01-12	34.43	34.85	33.94	34.78	174405
2012-01-13	34.38	34.70	34.14	34.60	73720
2012-01-17	34.99	35.10	34.59	34.62	95705
2012-01-18	34.56	35.48	34.41	35.46	91493
2012-01-19	35.67	35.79	35.41	35.68	97128
2012-01-20	35.55	36.00	35.23	35.51	145330
2012-01-23	35.43	35.80	35.03	35.32	72377
2012-01-24	35.05	35.29	34.70	34.83	167539
2012-01-25	34.76	35.40	34.41	35.29	97798
2012-01-26	35.44	35.44	35.08	35.28	61251
2012-01-27	35.12	35.56	35.05	35.49	96464
2012-01-30	35.23	35.42	34.62	35.30	78623
2012-01-31	35.56	35.61	35.17	35.31	94727
2012-02-01	35.69	36.03	35.30	35.83	236518
2012-02-02	35.78	36.47	35.78	36.33	178320
2012-02-03	36.96	37.87	36.85	37.65	327661
2012-02-06	37.45	37.83	37.40	37.80	108856
2012-02-07	37.77	37.95	37.59	37.87	193240
2012-02-08	37.87	38.31	37.80	38.29	210770
2012-02-09	38.80	39.42	36.62	37.24	606647
2012-02-10	38.17	38.17	36.66	37.07	133489
2012-02-13	37.34	37.37	36.90	37.30	105854
2012-02-14	37.14	37.54	37.01	37.52	71469
2012-02-15	37.63	37.63	36.91	37.14	187720
2012-02-16	37.06	37.90	36.79	37.78	110450
2012-02-17	37.73	37.99	37.52	37.74	66217
2012-02-21	38.02	38.90	38.02	38.31	239231
2012-02-22	38.18	38.47	37.84	38.14	110744
2012-02-23	38.10	38.41	37.65	38.23	85978
2012-02-24	38.35	38.35	37.89	38.04	41801
2012-02-27	37.85	38.47	37.08	38.11	112700
2012-02-28	38.06	38.31	37.50	37.96	112364
2012-02-29	38.00	38.43	37.55	37.81	113636
2012-03-01	37.89	38.26	37.60	37.78	143450
2012-03-02	37.73	37.99	37.35	37.60	140017
2012-03-05	37.53	37.67	37.19	37.39	409841
2012-03-06	36.90	37.01	35.81	36.00	196660
2012-03-07	36.15	36.27	35.96	36.09	128642
2012-03-08	36.28	36.43	35.82	36.20	207659
2012-03-09	36.18	37.15	36.18	36.82	124870
2012-03-12	36.79	37.29	36.79	36.92	85935
2012-03-13	37.12	37.65	37.00	37.58	105779
2012-03-14	37.47	38.02	37.32	37.41	50151
2012-03-15	37.42	37.69	37.26	37.61	113473
2012-03-16	37.67	38.16	37.46	37.92	266858
2012-03-19	37.92	38.33	37.84	38.17	412873
2012-03-20	38.00	38.41	37.94	38.20	112153
2012-03-21	38.64	39.22	38.41	39.00	291757
2012-03-22	38.53	39.15	38.14	38.51	217442
2012-03-23	38.48	39.10	38.22	39.01	164997
2012-03-26	39.33	40.12	39.23	40.10	305934
2012-03-27	40.14	40.88	39.97	40.75	411937
2012-03-28	40.62	41.00	40.07	40.32	172535
2012-03-29	39.95	40.68	39.75	40.54	86280
2012-03-30	40.88	41.49	40.75	41.10	260627
2012-04-02	41.07	41.68	40.49	41.43	207870
2012-04-03	41.31	41.75	41.17	41.45	200042
2012-04-04	40.97	41.28	40.57	41.23	138947
2012-04-05	40.98	41.31	40.37	40.68	76559
2012-04-09	40.01	40.23	39.68	39.92	145194
2012-04-10	39.92	40.03	38.97	39.14	148703
2012-04-11	39.61	39.93	39.21	39.87	118633
2012-04-12	39.84	41.23	39.75	40.84	271800
2012-04-13	40.61	40.61	39.75	39.94	108670
2012-04-16	40.06	40.54	39.65	40.36	180642
2012-04-17	40.63	41.15	40.44	40.78	106694
2012-04-18	40.55	40.97	40.32	40.64	54456
2012-04-19	40.57	41.01	39.95	40.56	119490
2012-04-20	41.06	41.31	40.55	40.84	130624
2012-04-23	40.45	40.73	39.98	40.70	86220
2012-04-24	40.73	41.19	40.54	40.80	118578
2012-04-25	41.15	41.94	41.15	41.60	74006
2012-04-26	41.46	41.86	41.19	41.42	117414
2012-04-27	41.50	41.97	41.10	41.88	107253
2012-04-30	41.76	41.92	41.13	41.41	91927
2012-05-01	41.35	41.94	41.11	41.14	126936
2012-05-02	40.79	41.59	40.66	41.47	126430
2012-05-03	44.50	44.50	41.86	42.35	355059
2012-05-04	42.30	42.32	40.76	40.97	222520
2012-05-07	40.68	41.19	40.57	40.87	121087
2012-05-08	40.70	41.04	40.22	40.95	108463
2012-05-09	40.49	40.79	40.21	40.53	118833
2012-05-10	40.94	41.09	40.29	40.54	116081
2012-05-11	40.38	40.54	39.81	39.94	128079
2012-05-14	39.48	40.00	39.15	39.58	146720
2012-05-15	39.45	39.55	39.17	39.43	155281
2012-05-16	39.50	39.57	38.40	38.45	196101
2012-05-17	38.42	38.42	37.66	38.13	200363
2012-05-18	38.00	38.00	37.17	37.37	198098
2012-05-21	37.40	38.32	37.00	37.72	133950
2012-05-22	37.74	37.97	37.35	37.57	117173
2012-05-23	37.15	37.67	36.89	37.62	193523
2012-05-24	37.64	37.97	37.32	37.96	191219
2012-05-25	38.08	38.50	37.96	38.17	86071
2012-05-29	38.42	39.17	38.42	39.04	104760
2012-05-30	38.63	38.85	38.35	38.70	93579
2012-05-31	38.60	38.98	37.84	38.52	190685
2012-06-01	37.54	37.80	36.47	37.15	131745
2012-06-04	37.53	37.71	36.89	37.69	153259
2012-06-05	37.55	38.12	37.31	37.81	133149
2012-06-06	38.02	38.57	37.91	38.33	312805
2012-06-07	38.74	39.16	38.51	38.89	280518
2012-06-08	38.79	39.53	38.61	39.05	159201
2012-06-11	39.42	39.49	38.32	38.44	151644
2012-06-12	38.61	38.94	38.14	38.66	129985
2012-06-13	38.57	38.70	37.10	37.32	397508
2012-06-14	37.37	37.83	37.11	37.51	123315
2012-06-15	37.52	38.07	37.03	37.64	312085
2012-06-18	37.39	38.18	37.38	37.84	77829
2012-06-19	37.91	39.22	37.85	39.02	95921
2012-06-20	38.87	39.07	38.38	38.50	183011
2012-06-21	38.42	38.55	37.37	37.58	136591
2012-06-22	37.77	37.93	37.28	37.63	191323
2012-06-25	37.14	37.30	36.76	36.88	223023
2012-06-26	36.93	37.02	36.43	36.59	90681
2012-06-27	36.63	37.15	36.63	36.83	173388
2012-06-28	36.52	36.75	35.79	36.57	104088
2012-06-29	37.39	37.49	36.93	37.37	336601
2012-07-02	36.86	37.35	36.19	36.90	258958
2012-07-03	36.83	37.64	36.37	37.46	176327
2012-07-05	37.30	37.81	37.12	37.60	92373
2012-07-06	37.20	37.66	37.15	37.61	125309
2012-07-09	37.47	37.72	37.19	37.56	113239
2012-07-10	37.81	37.95	36.51	36.64	122511
2012-07-11	36.71	36.80	35.20	35.49	147515
2012-07-12	35.18	35.37	34.79	35.04	162799
2012-07-13	35.06	35.88	35.06	35.72	148285
2012-07-16	35.59	35.66	35.02	35.06	134442
2012-07-17	35.18	35.96	34.96	35.87	85071
2012-07-18	35.75	36.80	35.67	36.60	152204
2012-07-19	36.83	36.89	36.31	36.42	58628
2012-07-20	36.15	36.29	35.85	36.10	79803
2012-07-23	35.44	36.06	35.32	35.76	54761
2012-07-24	35.74	35.90	34.81	35.04	103692
2012-07-25	35.29	35.69	34.81	34.93	125030
2012-07-26	35.36	35.60	33.91	33.99	250188
2012-07-27	34.30	34.42	33.93	34.15	498028
2012-07-30	34.29	34.72	34.29	34.49	194458
2012-07-31	34.35	34.77	34.31	34.47	109166
2012-08-01	34.73	34.89	33.39	33.46	193128
2012-08-02	33.12	34.03	32.70	33.56	198602
2012-08-03	33.86	33.93	32.35	32.48	370432
2012-08-06	32.48	32.87	32.32	32.49	125145
2012-08-07	33.29	33.40	32.62	32.85	272853
2012-08-08	32.65	33.39	32.65	33.34	184394
2012-08-09	33.30	34.29	33.30	34.00	277117
2012-08-10	33.81	34.14	33.77	34.01	136299
2012-08-13	34.02	34.09	33.57	33.75	219138
2012-08-14	33.81	34.11	33.78	33.88	194437
2012-08-15	33.98	34.41	33.80	34.38	97902
2012-08-16	34.35	35.40	34.19	35.24	167208
2012-08-17	35.22	36.58	35.22	36.49	325157
2012-08-20	36.49	38.07	36.49	37.81	430337
2012-08-21	37.80	38.47	37.50	37.65	199727
2012-08-22	37.71	37.74	37.11	37.35	111921
2012-08-23	37.25	37.40	36.94	37.20	79002
2012-08-24	37.00	37.56	36.69	37.18	86063
2012-08-27	37.26	37.58	37.14	37.49	112296
2012-08-28	37.42	37.84	37.19	37.64	101897
2012-08-29	37.61	37.89	37.29	37.56	112883
2012-08-30	37.36	37.63	37.06	37.45	116711
2012-08-31	37.70	37.74	37.04	37.54	96932
2012-09-04	37.39	37.74	36.86	37.69	119220
2012-09-05	37.62	37.91	37.43	37.76	92428
2012-09-06	37.92	38.72	37.85	38.41	124611
2012-09-07	38.59	38.99	38.38	38.77	72007
2012-09-10	38.67	38.85	38.52	38.61	87040
2012-09-11	38.65	39.09	38.53	38.83	74734
2012-09-12	38.97	39.02	38.64	39.00	52599
2012-09-13	38.74	39.34	38.33	38.86	204692
2012-09-14	38.87	38.97	38.41	38.88	146001
2012-09-17	38.68	38.80	38.21	38.55	78877
2012-09-18	38.35	38.35	37.61	37.80	123270
2012-09-19	37.79	38.23	37.64	37.83	125629
2012-09-20	37.53	37.98	37.28	37.78	61489
2012-09-21	37.89	38.10	37.56	38.04	121325
2012-09-24	37.80	37.80	36.94	37.28	138628
2012-09-25	37.30	37.36	35.42	35.98	199420
2012-09-26	35.97	36.02	35.22	35.94	129963
2012-09-27	35.97	36.21	35.66	35.95	135475
2012-09-28	35.83	36.17	35.45	36.01	70480
2012-10-01	36.11	36.64	35.89	36.62	274015
2012-10-02	36.72	37.12	36.47	37.02	67249
2012-10-03	37.00	37.65	36.80	37.30	111146
2012-10-04	37.48	37.78	37.00	37.50	68884
2012-10-05	37.58	38.04	37.49	37.89	97203
2012-10-08	37.68	38.15	37.34	37.68	55585
2012-10-09	37.60	37.61	36.74	36.95	85182
2012-10-10	37.04	37.04	36.45	36.77	35859
2012-10-11	37.07	37.19	36.62	36.68	61681
2012-10-12	36.75	37.00	36.28	36.45	47152
2012-10-15	36.65	37.20	36.42	36.72	110583
2012-10-16	36.93	37.06	36.70	37.01	98929
2012-10-17	36.97	37.46	36.75	37.05	91305
2012-10-18	36.91	37.16	36.66	36.68	323759
2012-10-19	36.43	36.87	36.05	36.25	192452
2012-10-22	36.26	36.57	35.88	36.54	148660
2012-10-23	36.23	36.89	36.06	36.67	67138
2012-10-24	36.90	36.90	36.00	36.04	118187
2012-10-25	36.30	36.60	35.87	36.05	122750
2012-10-26	36.09	36.29	35.43	35.47	93664
2012-10-31	35.59	36.76	35.52	36.56	314582
2012-11-01	36.51	38.01	36.51	37.84	215711
2012-11-02	38.02	39.95	37.67	39.38	311724
2012-11-05	39.53	40.32	38.90	39.46	274703
2012-11-06	39.70	40.48	39.51	39.63	138475
2012-11-07	39.39	39.83	38.86	38.92	176989
2012-11-08	39.00	39.00	37.75	38.21	147774
2012-11-09	38.70	39.26	38.04	38.70	112245
2012-11-12	38.78	38.87	38.18	38.35	65450
2012-11-13	38.26	39.09	38.26	38.43	152697
2012-11-14	38.47	38.50	37.20	37.40	164419
2012-11-15	37.31	37.64	36.56	37.12	159166
2012-11-16	37.00	37.38	36.65	37.28	247710
2012-11-19	37.56	38.26	37.40	37.81	149728
2012-11-20	37.77	37.90	37.40	37.57	82461
2012-11-21	37.62	38.18	37.62	38.14	34650
2012-11-23	38.27	38.75	38.27	38.67	20920
2012-11-26	38.52	39.08	38.37	38.38	150787
2012-11-27	38.45	38.96	38.28	38.50	272730
2012-11-28	38.46	39.00	37.65	38.81	311443
2012-11-29	39.01	39.16	38.52	39.05	176595
2012-11-30	39.17	39.33	38.89	39.28	114371
2012-12-03	39.44	39.89	38.98	39.07	52620
2012-12-04	39.01	39.76	38.93	39.76	168685
2012-12-05	39.77	40.44	39.55	40.21	135204
2012-12-06	40.19	40.19	39.36	39.68	49672
2012-12-07	39.93	39.93	39.34	39.76	66476
2012-12-10	39.71	39.86	39.33	39.72	178092
2012-12-11	39.50	40.23	39.50	40.18	377084
2012-12-12	40.38	40.66	40.03	40.25	91494
2012-12-13	40.42	40.43	39.42	39.65	314931
2012-12-14	39.49	40.22	39.49	39.76	71604
2012-12-17	39.85	40.41	39.64	40.32	70588
2012-12-18	40.38	40.75	40.26	40.73	59982
2012-12-19	40.70	40.81	40.35	40.40	54631
2012-12-20	40.43	40.89	40.26	40.69	54844
2012-12-21	40.29	40.68	40.09	40.59	265114
2012-12-24	40.67	40.78	40.18	40.45	45654
2012-12-26	40.53	40.64	39.96	40.38	52879
2012-12-27	40.36	40.65	39.42	40.23	78841
2012-12-28	39.98	40.44	39.86	40.13	58558
2012-12-31	40.13	40.99	39.91	40.90	66504
2013-01-02	41.75	42.53	41.47	41.87	142622
2013-01-03	41.95	42.00	41.41	41.66	88308
2013-01-04	41.89	41.99	41.74	41.79	90446
2013-01-07	41.56	41.73	41.35	41.56	44998
2013-01-08	41.45	41.65	41.03	41.45	85026
2013-01-09	41.46	41.99	41.46	41.62	129976
2013-01-10	41.84	42.00	41.26	42.00	101002
2013-01-11	42.00	42.45	41.65	42.32	167540
2013-01-14	42.22	42.29	41.91	42.29	468476
2013-01-15	42.00	42.55	42.00	42.38	102884
2013-01-16	42.32	42.49	42.12	42.40	115613
2013-01-17	42.63	43.03	42.44	42.94	112972
2013-01-18	42.86	43.60	42.85	43.58	89160
2013-01-22	43.49	44.19	43.42	44.14	100862
2013-01-23	44.00	44.18	43.87	44.14	122647
2013-01-24	43.99	44.83	43.81	44.60	120941
2013-01-25	44.81	45.01	44.44	44.79	170174
2013-01-28	44.82	44.97	44.44	44.51	80583
2013-01-29	44.42	45.63	44.42	45.61	109461
2013-01-30	45.45	45.54	44.59	44.78	281929
2013-01-31	44.72	44.86	44.11	44.48	101220
2013-02-01	44.73	45.34	44.73	45.18	83613
2013-02-04	44.88	45.13	44.15	44.54	133729
2013-02-05	44.92	45.00	44.34	44.63	83491
2013-02-06	44.42	44.88	44.40	44.63	189341
2013-02-07	44.78	45.14	44.08	44.86	89199
2013-02-08	45.01	45.22	44.43	44.67	95316
2013-02-11	44.74	45.18	44.45	44.87	106066
2013-02-12	44.82	46.01	44.77	45.46	165401
2013-02-13	45.64	46.07	45.40	45.97	190981
2013-02-14	45.95	46.62	45.95	46.23	93508
2013-02-15	46.41	46.62	46.23	46.40	134219
2013-02-19	46.53	46.69	46.10	46.35	157227
2013-02-20	46.40	46.50	45.83	45.93	173753
2013-02-21	45.94	46.08	45.32	45.52	133848
2013-02-22	45.62	46.03	45.32	46.03	83440
2013-02-25	46.07	46.31	45.32	45.32	168546
2013-02-26	45.37	45.85	44.91	45.47	115608
2013-02-27	45.65	47.00	45.65	46.68	146767
2013-02-28	46.56	47.10	46.50	46.53	105633
2013-03-01	46.16	47.17	45.81	46.99	139820
2013-03-04	46.74	47.00	46.38	46.77	74020
2013-03-05	46.88	47.89	46.67	47.53	207321
2013-03-06	47.66	47.81	47.43	47.74	85520
2013-03-07	47.45	47.95	47.42	47.90	101843
2013-03-08	48.15	48.57	48.09	48.38	71718
2013-03-11	48.12	48.50	48.03	48.49	117539
2013-03-12	48.47	48.61	48.22	48.49	90397
2013-03-13	48.39	48.77	48.28	48.68	121668
2013-03-14	48.69	48.98	48.45	48.97	63335
2013-03-15	49.04	49.10	48.79	49.00	172526
2013-03-18	48.55	49.19	48.28	49.05	108016
2013-03-19	49.12	49.37	48.75	49.08	105957
2013-03-20	49.55	50.03	48.97	49.70	160138
2013-03-21	49.52	49.79	49.25	49.39	91773
2013-03-22	49.53	50.15	49.33	49.82	223805
2013-03-25	50.01	50.11	49.12	49.78	262792
2013-03-26	50.06	50.35	49.81	50.07	281569
2013-03-27	49.81	50.40	48.49	50.38	765464
2013-03-28	50.40	51.37	50.40	51.17	495692
2013-04-01	51.06	51.40	49.01	50.01	363333
2013-04-02	50.29	50.29	49.26	49.40	711322
2013-04-03	49.53	49.53	48.30	48.66	213752
2013-04-04	48.82	49.11	48.36	49.08	69153
2013-04-05	48.31	48.98	47.99	48.88	115646
2013-04-08	48.88	49.00	48.19	48.60	128665
2013-04-09	48.75	48.91	48.40	48.47	73523
2013-04-10	48.65	49.42	48.27	49.26	101519
2013-04-11	49.17	49.53	48.92	49.25	67725
2013-04-12	49.06	49.10	48.47	48.90	75404
2013-04-15	48.63	48.71	47.13	47.30	173733
2013-04-16	47.68	47.90	47.27	47.75	103664
2013-04-17	47.50	47.87	46.61	47.74	164223
2013-04-18	47.91	48.33	47.42	47.73	198882
2013-04-19	47.76	47.93	47.38	47.76	106430
2013-04-22	47.72	48.07	46.76	47.87	169956
2013-04-23	48.13	48.52	47.86	48.41	177060
2013-04-24	48.36	48.77	48.29	48.71	145314
2013-04-25	48.69	49.66	48.59	49.39	182085
2013-04-26	49.39	49.39	48.53	48.95	70478
2013-04-29	49.08	49.54	48.95	49.19	53083
2013-04-30	49.27	49.35	48.76	49.28	113058
2013-05-01	49.06	49.27	48.09	48.17	248214
2013-05-02	47.50	48.10	44.76	47.72	648181
2013-05-03	48.34	48.77	47.70	47.91	282742
2013-05-06	47.84	48.23	47.68	47.97	313805
2013-05-07	47.94	48.29	47.56	48.12	233675
2013-05-08	47.91	48.88	47.91	48.45	82170
2013-05-09	48.48	48.97	48.14	48.58	106674
2013-05-10	48.80	49.51	48.73	49.48	159011
2013-05-13	49.32	49.80	49.22	49.34	126014
2013-05-14	49.41	50.20	49.39	49.89	174001
2013-05-15	49.80	50.19	49.57	50.01	84242
2013-05-16	50.02	50.38	49.42	49.73	168899
2013-05-17	50.06	51.11	49.67	51.10	180877
2013-05-20	51.04	51.62	50.80	51.30	251584
2013-05-21	51.21	51.74	51.18	51.36	115096
2013-05-22	51.26	51.50	50.55	50.89	145879
2013-05-23	50.56	51.07	50.47	50.75	94663
2013-05-24	50.43	50.64	50.10	50.50	59118
2013-05-28	51.00	51.66	50.45	50.79	83932
2013-05-29	50.43	50.89	49.97	50.33	71608
2013-05-30	50.33	50.77	50.11	50.19	92644
2013-05-31	49.94	50.91	49.58	50.37	142350
2013-06-03	50.38	51.15	50.16	50.80	218718
2013-06-04	50.85	51.34	49.58	50.09	152088
2013-06-05	49.88	50.29	49.39	50.27	131175
2013-06-06	50.14	50.91	50.14	50.84	239724
2013-06-07	51.22	51.35	50.44	51.19	78268
2013-06-10	51.39	51.53	50.83	51.48	57366
2013-06-11	51.09	51.50	50.87	50.88	100934
2013-06-12	51.05	51.35	50.01	50.07	54362
2013-06-13	50.01	50.55	49.67	50.33	147368
2013-06-14	50.25	50.26	49.56	50.01	88235
2013-06-17	50.27	50.73	49.94	50.52	68956
2013-06-18	50.46	50.96	50.07	50.90	97631
2013-06-19	51.15	51.51	50.67	50.78	122545
2013-06-20	50.21	50.48	49.46	49.58	214368
2013-06-21	49.74	49.89	49.13	49.45	226527
2013-06-24	49.01	49.05	48.13	48.53	166829
2013-06-25	48.85	49.45	48.61	49.44	123657
2013-06-26	49.68	50.27	48.86	49.10	231185
2013-06-27	49.40	50.98	49.26	50.81	151996
2013-06-28	50.81	51.07	50.27	50.76	219061
2013-07-01	51.03	51.72	51.01	51.52	135498
2013-07-02	51.55	51.88	51.29	51.66	97718
2013-07-03	51.60	51.81	51.39	51.54	30074
2013-07-05	51.98	52.29	51.60	52.24	74527
2013-07-08	52.31	52.86	52.16	52.46	135123
2013-07-09	52.82	53.28	52.48	53.04	215901
2013-07-10	53.50	57.04	53.50	56.86	886178
2013-07-11	57.45	59.40	57.38	58.09	439072
2013-07-12	57.90	58.54	57.73	58.00	157826
2013-07-15	58.19	58.38	57.92	58.03	82101
2013-07-16	57.98	58.39	57.09	57.22	126017
2013-07-17	57.61	57.95	57.09	57.19	270167
2013-07-18	57.41	58.65	57.35	58.58	388520
2013-07-19	58.53	59.08	58.05	59.00	166279
2013-07-22	59.13	59.29	58.33	58.65	249979
2013-07-23	58.75	58.94	57.73	57.78	139145
2013-07-24	57.85	57.85	56.79	57.03	185015
2013-07-25	56.82	57.35	56.41	57.07	232304
2013-07-26	56.67	57.19	56.45	56.90	173028
2013-07-29	56.91	56.92	56.37	56.65	113343
2013-07-30	56.96	56.97	56.58	56.75	118200
2013-07-31	56.62	57.44	55.96	56.83	291911
2013-08-01	57.90	59.79	57.90	59.04	378849
2013-08-02	58.84	59.09	58.12	58.95	165194
2013-08-05	58.98	60.02	58.95	59.76	186197
2013-08-06	59.84	60.05	59.16	59.57	136492
2013-08-07	59.55	59.79	58.88	59.32	76373
2013-08-08	59.71	59.89	59.16	59.48	75708
2013-08-09	59.30	59.73	58.78	59.27	59936
2013-08-12	58.96	59.45	58.96	59.23	67329
2013-08-13	59.21	59.47	58.73	59.17	74974
2013-08-14	59.36	59.55	58.69	58.86	120027
2013-08-15	58.27	59.85	57.72	59.59	456750
2013-08-16	59.31	59.89	58.47	58.50	154827
2013-08-19	58.61	58.80	57.86	57.98	77301
2013-08-20	58.05	59.05	57.72	58.65	85151
2013-08-21	58.31	58.83	57.40	58.01	471495
2013-08-22	58.02	58.90	58.00	58.43	84474
2013-08-23	58.48	58.73	58.02	58.55	138897
2013-08-26	58.52	58.52	57.88	58.21	177851
2013-08-27	57.75	58.12	56.94	57.35	141815
2013-08-28	57.19	57.48	57.05	57.15	169522
2013-08-29	57.05	57.89	56.98	57.54	56972
2013-08-30	57.39	57.65	56.51	56.98	105358
2013-09-03	57.50	57.88	56.83	57.54	171880
2013-09-04	57.75	58.42	57.20	58.15	79175
2013-09-05	58.10	58.62	57.82	58.11	142189
2013-09-06	58.45	59.13	57.10	57.69	164584
2013-09-09	58.01	58.60	57.74	58.38	121083
2013-09-10	58.60	59.39	58.25	59.34	93646
2013-09-11	59.09	59.77	58.95	59.34	46196
2013-09-12	59.28	59.57	58.96	59.09	61675
2013-09-13	59.37	59.37	58.67	59.08	54474
2013-09-16	59.78	59.83	59.12	59.30	58092
2013-09-17	59.15	59.50	58.79	59.49	45035
2013-09-18	59.60	60.04	58.87	60.01	80200
2013-09-19	60.30	60.37	59.75	59.95	81816
2013-09-20	60.25	60.25	59.16	59.31	156206
2013-09-23	59.42	59.76	58.38	58.94	67316
2013-09-24	58.90	60.15	58.18	59.68	150367
2013-09-25	59.51	60.02	58.84	59.93	122948
2013-09-26	59.88	60.56	59.71	60.35	343630
2013-09-27	59.97	60.47	59.95	60.27	75479
2013-09-30	59.83	60.48	59.35	60.21	127055
2013-10-01	60.25	60.95	59.67	60.64	119654
2013-10-02	60.38	60.43	59.75	59.87	72916
2013-10-03	59.75	60.14	58.63	59.29	83275
2013-10-04	59.14	59.65	59.01	59.22	47368
2013-10-07	58.83	59.14	58.33	58.44	61038
2013-10-08	58.41	58.60	57.49	58.00	83359
2013-10-09	58.25	58.33	57.52	58.04	68965
2013-10-10	58.81	59.60	58.77	59.36	65235
2013-10-11	59.09	60.44	59.09	60.16	76787
2013-10-14	60.00	60.36	59.90	60.25	94894
2013-10-15	60.25	60.25	59.44	59.70	127367
2013-10-16	59.97	60.29	59.14	59.63	166858
2013-10-17	59.45	59.93	59.05	59.80	131523
2013-10-18	60.23	60.89	59.95	60.67	181709
2013-10-21	60.75	60.97	60.27	60.60	102769
2013-10-22	60.94	60.97	60.05	60.59	120864
2013-10-23	60.46	60.89	60.27	60.49	58402
2013-10-24	60.44	61.04	60.34	60.64	89012
2013-10-25	60.96	60.96	60.36	60.89	64152
2013-10-28	60.75	61.24	59.94	60.24	79686
2013-10-29	60.46	60.63	59.45	60.15	181822
2013-10-30	60.36	60.63	59.20	59.34	169691
2013-10-31	59.45	60.38	59.02	59.67	174248
2013-11-01	58.99	58.99	55.73	57.67	1023646
2013-11-04	57.68	57.94	56.75	57.63	409414
2013-11-05	57.31	57.31	55.86	56.41	218794
2013-11-06	56.75	56.75	55.26	55.74	194118
2013-11-07	55.78	55.89	54.44	54.61	180594
2013-11-08	54.50	55.46	54.26	55.23	89198
2013-11-11	55.02	56.29	54.81	56.25	197446
2013-11-12	56.14	56.73	55.80	56.71	95065
2013-11-13	56.89	57.25	56.61	56.97	135231
2013-11-14	56.87	57.05	56.28	56.67	133981
2013-11-15	56.90	57.64	56.74	57.31	130923
2013-11-18	57.60	57.88	56.22	56.30	507720
2013-11-19	56.28	57.08	56.12	56.28	200148
2013-11-20	56.58	56.62	55.69	55.87	118812
2013-11-21	56.00	56.21	55.84	56.00	235753
2013-11-22	56.00	56.12	55.53	56.00	88138
2013-11-25	56.00	56.21	55.69	55.96	84459
2013-11-26	55.93	56.19	55.74	56.00	110078
2013-11-27	56.00	56.44	55.76	56.33	304805
2013-11-29	56.60	57.30	56.53	56.60	64928
2013-12-02	56.72	56.90	55.62	55.73	105212
2013-12-03	55.52	55.75	54.99	55.28	78482
2013-12-04	55.21	55.96	54.62	55.41	240021
2013-12-05	55.23	55.75	55.01	55.17	102429
2013-12-06	55.79	55.79	54.84	54.98	127892
2013-12-09	54.94	55.30	54.81	54.85	124054
2013-12-10	54.80	55.06	54.31	54.43	144415
2013-12-11	54.41	54.74	53.81	54.01	91528
2013-12-12	53.94	54.28	53.48	53.65	85266
2013-12-13	53.91	53.96	53.39	53.63	96609
2013-12-16	53.95	55.10	53.55	54.80	266742
2013-12-17	54.94	55.54	54.87	55.03	145044
2013-12-18	54.98	55.47	54.30	55.37	95399
2013-12-19	55.37	56.09	55.25	55.73	120366
2013-12-20	56.01	56.89	56.01	56.43	274189
2013-12-23	56.54	57.19	56.46	57.12	98357
2013-12-24	57.15	57.85	57.15	57.63	25475
2013-12-26	57.96	57.97	57.56	57.80	54027
2013-12-27	57.82	57.91	57.10	57.65	71531
2013-12-30	57.39	57.95	57.39	57.74	51702
2013-12-31	58.00	58.20	57.64	57.65	95259
2014-01-02	57.66	58.11	56.87	56.94	76229
2014-01-03	56.91	57.89	56.30	57.22	82322
2014-01-06	57.27	57.27	56.46	56.64	73264
2014-01-07	56.97	57.18	56.41	56.98	81046
2014-01-08	57.12	57.19	56.44	56.74	85008
2014-01-09	57.06	57.41	56.36	56.78	248822
2014-01-10	58.50	61.52	58.50	59.21	1274415
2014-01-13	79.99	80.00	69.98	71.21	3043011
2014-01-14	71.86	73.38	71.61	73.30	1125525
2014-01-15	73.21	75.19	73.21	74.78	402172
2014-01-16	74.39	76.88	74.39	76.33	334304
2014-01-17	76.02	77.24	75.83	76.85	430491
2014-01-21	77.05	77.41	76.49	76.96	273450
2014-01-22	76.54	77.21	75.63	76.20	655571
2014-01-23	75.86	75.86	74.61	75.10	246893
2014-01-24	74.77	74.98	72.65	73.01	473020
2014-01-27	73.30	73.58	72.38	72.80	151381
2014-01-28	73.05	74.07	72.78	73.62	173515
2014-01-29	73.10	73.54	72.02	72.59	161129
2014-01-30	73.04	74.22	72.53	73.31	161560
2014-01-31	71.97	73.35	71.97	72.54	113687
2014-02-03	72.55	72.72	70.37	71.23	371705
2014-02-04	71.58	72.50	70.70	71.97	156725
2014-02-05	71.90	72.46	70.98	71.83	267403
2014-02-06	71.88	72.72	71.62	72.63	269532
2014-02-07	74.00	74.38	70.71	72.72	540052
2014-02-10	72.45	72.68	70.70	72.44	401330
2014-02-11	72.64	72.70	71.39	71.87	225562
2014-02-12	71.80	72.06	70.92	71.30	167930
2014-02-13	71.05	73.03	70.45	73.02	176585
2014-02-14	72.82	73.30	72.43	72.83	128018
2014-02-18	73.27	74.22	72.90	73.24	218589
2014-02-19	72.91	73.57	72.25	72.47	158136
2014-02-20	72.47	72.77	72.05	72.70	246095
2014-02-21	72.70	72.78	71.71	71.75	325173
2014-02-24	71.91	72.26	71.34	71.52	208529
2014-02-25	71.55	71.72	70.78	71.11	206929
2014-02-26	71.08	72.01	70.59	71.36	101544
2014-02-27	71.26	72.08	70.94	72.06	153082
2014-02-28	71.95	72.13	71.27	71.63	199287
2014-03-03	71.23	71.60	70.91	71.25	161429
2014-03-04	71.86	72.55	71.68	72.04	189886
2014-03-05	71.90	72.70	71.81	72.62	237227
2014-03-06	72.68	73.08	72.68	72.80	98870
2014-03-07	73.21	73.91	72.75	73.23	137222
2014-03-10	73.16	73.39	72.40	73.11	100705
2014-03-11	73.11	74.53	72.54	72.94	228147
2014-03-12	72.82	73.10	71.85	72.38	199097
2014-03-13	72.74	72.74	70.66	71.06	127941
2014-03-14	70.86	71.94	70.86	71.82	141033
2014-03-17	72.00	72.75	71.75	72.01	93389
2014-03-18	72.21	72.70	71.97	72.47	70107
2014-03-19	72.47	72.89	71.97	72.27	74057
2014-03-20	72.33	72.72	71.85	72.24	93015
2014-03-21	72.44	73.33	72.23	72.88	260029
2014-03-24	72.99	73.50	71.85	72.35	111598
2014-03-25	72.67	73.21	72.31	72.85	101671
2014-03-26	72.99	73.32	71.66	71.69	151810
2014-03-27	71.49	71.96	70.26	70.44	176800
2014-03-28	70.28	71.55	70.25	71.22	122614
2014-03-31	71.48	72.99	71.39	72.67	73648
2014-04-01	72.67	73.31	72.65	73.21	106035
2014-04-02	73.14	73.93	72.92	73.59	110447
2014-04-03	73.46	74.10	72.78	73.19	78022
2014-04-04	73.68	73.86	71.61	72.01	181686
2014-04-07	71.75	72.17	70.79	71.02	161147
2014-04-08	71.07	71.76	70.86	71.39	80678
2014-04-09	71.50	72.27	71.38	72.13	63640
2014-04-10	71.88	72.34	71.20	71.37	95935
2014-04-11	71.01	71.64	70.37	70.52	146951
2014-04-14	70.72	71.78	70.72	71.44	89939
2014-04-15	71.47	71.75	70.43	71.56	97272
2014-04-16	71.91	72.98	71.75	72.84	72989
2014-04-17	72.58	73.30	72.58	72.75	92052
2014-04-21	72.65	73.55	71.95	73.18	51975
2014-04-22	73.10	73.10	72.68	72.93	102453
2014-04-23	72.67	73.64	72.53	72.79	58786
2014-04-24	73.03	73.41	72.17	72.60	74663
2014-04-25	72.25	72.43	70.95	71.23	260050
2014-04-28	71.27	72.21	70.63	71.83	121371
2014-04-29	72.25	72.61	71.15	71.30	114463
2014-04-30	71.02	71.77	70.44	71.21	146150
2014-05-01	71.35	72.57	69.49	72.56	158531
2014-05-02	72.89	73.11	70.18	71.12	240735
2014-05-05	70.55	70.60	69.20	69.49	153575
2014-05-06	69.39	69.48	67.50	67.74	271413
2014-05-07	67.70	67.98	66.59	67.81	139954
2014-05-08	67.64	68.93	67.19	67.50	147749
2014-05-09	67.50	68.15	67.21	68.00	120151
2014-05-12	68.28	70.65	68.12	70.56	163925
2014-05-13	70.39	71.30	69.87	71.02	146536
2014-05-14	70.79	71.28	70.61	70.91	299309
2014-05-15	70.55	70.55	68.96	70.16	138619
2014-05-16	69.97	71.05	69.52	70.94	313980
2014-05-19	70.56	71.53	70.00	71.17	40559
2014-05-20	70.94	70.94	68.64	69.44	141116
2014-05-21	69.57	69.95	68.40	69.57	114601
2014-05-22	69.76	70.24	69.71	70.05	80964
2014-05-23	70.04	71.75	70.00	71.55	84447
2014-05-27	71.98	72.87	71.50	72.48	134126
2014-05-28	72.57	73.71	72.57	72.86	201645
2014-05-29	72.91	73.25	72.29	72.79	155339
2014-05-30	74.59	74.59	72.82	73.39	464161
2014-06-02	73.72	73.92	72.64	72.86	197578
2014-06-03	72.69	72.69	71.27	72.18	153309
2014-06-04	71.79	72.32	71.28	71.38	221360
2014-06-05	71.42	73.18	70.72	72.88	235491
2014-06-06	73.31	74.29	73.31	73.98	172663
2014-06-09	74.29	74.96	73.61	74.75	425607
2014-06-10	74.76	75.00	74.05	74.36	100312
2014-06-11	73.92	74.63	72.95	74.34	100433
2014-06-12	74.33	74.65	73.07	73.31	107145
2014-06-13	73.44	73.44	72.18	72.54	133854
2014-06-16	72.22	72.45	71.51	72.10	103237
2014-06-17	72.20	72.87	71.94	72.30	107305
2014-06-18	72.17	72.67	71.51	72.60	181819
2014-06-19	72.83	74.00	72.25	73.90	222853
2014-06-20	74.00	75.78	73.82	75.01	444496
2014-06-23	75.25	75.42	74.18	74.59	90388
2014-06-24	74.26	75.00	73.64	73.70	152940
2014-06-25	73.29	73.75	72.73	73.39	102177
2014-06-26	73.19	73.87	72.44	73.23	92227
2014-06-27	72.80	73.90	72.66	73.30	324314
2014-06-30	73.08	73.44	72.46	73.16	95744
2014-07-01	73.50	74.03	73.08	73.11	98297
2014-07-02	72.87	73.68	72.31	72.92	100809
2014-07-03	73.04	74.63	72.88	74.63	65488
2014-07-07	74.59	75.08	74.08	74.27	128999
2014-07-08	74.12	74.31	72.87	73.24	105126
2014-07-09	73.31	73.90	72.63	72.91	86172
2014-07-10	71.69	73.16	71.20	72.18	109095
2014-07-11	72.02	72.50	71.47	72.11	97055
2014-07-14	72.71	72.71	71.93	72.16	74624
2014-07-15	72.06	72.74	71.24	72.15	140727
2014-07-16	72.34	73.25	71.85	72.85	144653
2014-07-17	72.50	72.70	71.41	71.82	157844
2014-07-18	71.66	72.14	71.25	71.82	188311
2014-07-21	71.39	72.36	70.47	72.23	85998
2014-07-22	72.60	73.33	72.31	72.88	64298
2014-07-23	73.21	73.81	72.55	73.45	119112
2014-07-24	73.46	73.82	72.02	72.25	91060
2014-07-25	72.29	73.11	71.35	72.56	142550
2014-07-28	72.38	72.68	71.74	72.01	83846
2014-07-29	71.98	72.45	70.75	70.78	121839
2014-07-30	71.04	71.24	69.89	71.17	106274
2014-07-31	70.75	71.11	67.72	68.42	245272
2014-08-01	67.61	67.61	64.93	65.25	315714
2014-08-04	65.26	65.69	64.15	64.91	378845
2014-08-05	64.60	65.54	64.32	65.02	129261
2014-08-06	64.48	65.34	64.48	64.75	199362
2014-08-07	64.90	64.91	63.05	63.46	124113
2014-08-08	63.37	64.49	63.14	64.39	86883
2014-08-11	64.74	65.69	64.70	64.78	91440
2014-08-12	64.47	65.46	64.47	65.12	632609
2014-08-13	65.56	67.05	65.22	66.16	572028
2014-08-14	66.21	66.71	66.21	66.36	155826
2014-08-15	66.51	66.62	65.22	65.74	372374
2014-08-18	66.37	66.92	66.33	66.56	257085
2014-08-19	66.82	67.12	66.48	66.68	192482
2014-08-20	66.49	66.96	66.39	66.49	173268
2014-08-21	66.51	66.92	66.26	66.57	275457
2014-08-22	66.39	67.26	66.30	66.83	216949
2014-08-25	67.12	67.50	66.59	66.94	164679
2014-08-26	66.96	68.02	66.88	67.64	170528
2014-08-27	67.41	67.78	67.11	67.68	163827
2014-08-28	67.53	67.90	66.77	67.57	167785
2014-08-29	67.80	67.97	67.42	67.90	145127
2014-09-02	68.15	69.40	68.15	68.86	203305
2014-09-03	69.39	69.51	68.25	68.38	186927
2014-09-04	68.67	69.16	68.30	68.81	156454
2014-09-05	68.59	69.14	68.30	68.84	146926
2014-09-08	68.80	69.19	68.37	68.52	145384
2014-09-09	68.63	68.73	68.01	68.20	117642
2014-09-10	68.13	68.57	67.77	68.00	203256
2014-09-11	67.83	68.47	67.75	68.33	122795
2014-09-12	68.42	68.49	67.62	68.30	175397
2014-09-15	68.16	68.59	66.23	66.40	165162
2014-09-16	66.26	66.44	65.67	65.67	143752
2014-09-17	65.50	65.83	64.91	65.10	192152
2014-09-18	65.17	65.32	64.69	65.01	169594
2014-09-19	64.97	65.36	64.51	64.82	289202
2014-09-22	64.73	64.73	63.62	63.79	97233
2014-09-23	63.43	63.85	62.96	63.03	76131
2014-09-24	63.17	63.61	62.76	63.42	132163
2014-09-25	63.25	63.51	62.59	62.69	379223
2014-09-26	62.26	62.51	61.74	62.07	126000
2014-09-29	61.53	61.59	61.12	61.43	119469
2014-09-30	61.35	61.43	60.32	60.53	201172
2014-10-01	60.54	60.65	59.43	60.46	226482
2014-10-02	60.70	62.09	60.52	61.58	130908
2014-10-03	62.04	62.76	61.59	62.34	104234
2014-10-06	62.52	63.00	62.18	62.40	86581
2014-10-07	61.94	61.94	61.01	61.02	132316
2014-10-08	61.02	62.12	60.45	62.01	106835
2014-10-09	61.95	62.07	60.18	60.20	154288
2014-10-10	59.90	60.37	59.22	59.37	174992
2014-10-13	59.55	59.91	58.11	58.21	181022
2014-10-14	58.58	59.62	58.25	58.50	173531
2014-10-15	58.11	59.35	57.15	58.71	287293
2014-10-16	57.82	59.99	57.41	59.70	205353
2014-10-17	60.41	60.82	60.00	60.22	125577
2014-10-20	60.14	60.63	59.70	60.31	141700
2014-10-21	60.51	61.57	60.28	61.53	221231
2014-10-22	61.65	62.20	60.20	60.30	95394
2014-10-23	60.76	61.65	60.51	61.04	535483
2014-10-24	60.96	61.34	60.34	61.00	356363
2014-10-27	60.84	61.14	59.82	61.03	106217
2014-10-28	61.39	63.67	61.25	63.65	245065
2014-10-29	63.70	64.20	63.16	63.53	125967
2014-10-30	62.85	66.16	62.41	65.47	201673
2014-10-31	66.60	66.60	64.52	64.53	306625
2014-11-03	64.68	65.31	64.23	64.92	362173
2014-11-04	64.71	64.84	63.52	63.72	141593
2014-11-05	64.15	64.88	63.38	64.38	154501
2014-11-06	64.63	65.94	64.63	65.83	226538
2014-11-07	65.90	65.90	65.26	65.83	81319
2014-11-10	65.95	66.23	65.12	65.95	102109
2014-11-11	66.03	66.71	65.87	66.54	115771
2014-11-12	66.12	67.25	66.12	67.04	129815
2014-11-13	67.27	67.78	66.79	67.30	38664
2014-11-14	67.07	67.37	66.35	66.62	158033
2014-11-17	66.63	66.72	66.02	66.08	66807
2014-11-18	66.10	66.50	65.64	65.74	87302
2014-11-19	65.89	65.89	64.87	65.12	110224
2014-11-20	64.71	65.61	64.71	65.31	73147
2014-11-21	66.15	66.32	65.13	65.27	87573
2014-11-24	65.30	66.10	65.22	65.87	152653
2014-11-25	66.05	66.41	65.39	66.12	80450
2014-11-26	66.30	66.60	65.32	65.62	91188
2014-11-28	65.55	65.90	64.38	64.52	62792
2014-12-01	64.40	64.40	62.89	63.24	89541
2014-12-02	63.19	64.31	62.91	63.48	143966
2014-12-03	63.41	65.52	63.32	64.79	115402
2014-12-04	64.69	65.41	62.90	63.60	177822
2014-12-05	63.51	65.18	63.51	65.16	195328
2014-12-08	65.26	65.77	63.90	64.05	166755
2014-12-09	63.21	65.05	63.21	65.01	169434
2014-12-10	64.69	64.87	63.00	63.30	187453
2014-12-11	63.59	64.02	62.71	63.07	176252
2014-12-12	62.27	62.45	61.21	61.34	231749
2014-12-15	61.49	61.52	59.93	60.33	186783
2014-12-16	60.04	61.96	59.92	60.09	121891
2014-12-17	60.23	61.21	59.90	61.00	160615
2014-12-18	60.70	60.77	59.56	60.45	224498
2014-12-19	60.36	60.93	60.15	60.42	341238
2014-12-22	60.48	61.19	60.26	61.10	80920
2014-12-23	61.31	62.14	61.20	61.72	101824
2014-12-24	61.93	62.32	61.44	62.10	50331
2014-12-26	62.49	63.14	62.13	62.83	57951
2014-12-29	62.88	63.72	62.69	63.56	66919
2014-12-30	63.32	63.67	62.72	63.59	89137
2014-12-31	63.83	63.85	62.72	62.76	72705
2015-01-02	62.86	63.03	61.37	62.27	88175
2015-01-05	61.89	62.27	61.19	61.50	173372
2015-01-06	61.50	61.68	59.79	59.88	168575
2015-01-07	60.14	60.14	59.05	59.51	127127
2015-01-08	59.99	61.16	59.73	60.85	105320
2015-01-09	60.99	61.37	60.67	60.76	81563
2015-01-12	60.65	60.95	59.96	60.37	91169
2015-01-13	61.00	61.70	59.81	60.83	138419
2015-01-14	61.52	65.01	61.52	63.90	498297
2015-01-15	64.14	65.17	63.00	63.83	250923
2015-01-16	63.54	63.90	62.95	63.70	171501
2015-01-20	63.76	63.93	61.24	62.17	185608
2015-01-21	61.75	62.17	60.67	61.10	177337
2015-01-22	61.60	61.71	60.81	61.30	271068
2015-01-23	61.25	61.55	60.50	61.11	158039
2015-01-26	61.22	61.63	60.75	61.24	239846
2015-01-27	60.69	61.47	60.49	61.10	196132
2015-01-28	61.35	61.81	60.18	60.48	145448
2015-01-29	60.50	60.58	59.64	60.07	239302
2015-01-30	59.66	60.53	59.11	59.33	154251
2015-02-02	59.49	60.64	58.99	60.42	373212
2015-02-03	60.56	62.03	60.56	61.76	310520
2015-02-04	61.69	62.37	61.26	61.84	117121
2015-02-05	61.93	62.78	61.73	62.36	116508
2015-02-06	62.55	63.05	61.77	62.12	141499
2015-02-09	61.90	62.65	61.77	62.21	109212
2015-02-10	62.57	62.99	61.76	62.87	121695
2015-02-11	64.03	64.94	62.86	62.98	394078
2015-02-12	63.33	63.60	62.97	63.09	186139
2015-02-13	63.26	63.57	62.89	63.37	131261
2015-02-17	63.18	64.19	63.00	63.81	114399
2015-02-18	63.86	64.64	63.86	64.54	141638
2015-02-19	64.22	64.92	63.92	64.69	164250
2015-02-20	66.70	67.19	65.64	65.92	588075
2015-02-23	65.59	66.36	64.65	65.52	507723
2015-02-24	65.42	65.73	65.06	65.36	228349
2015-02-25	65.45	66.31	65.40	65.78	415404
2015-02-26	65.74	66.39	65.19	65.96	384326
2015-02-27	66.07	66.25	65.72	65.77	201186
2015-03-02	65.90	66.86	65.41	66.62	212970
2015-03-03	66.52	67.00	66.38	66.82	205400
2015-03-04	66.63	66.82	65.92	66.00	145435
2015-03-05	65.97	66.89	65.52	66.52	234291
2015-03-06	66.07	66.51	65.60	65.61	216376
2015-03-09	65.72	65.91	65.27	65.66	117951
2015-03-10	65.27	65.77	65.13	65.65	183955
2015-03-11	65.60	66.53	65.40	66.46	167673
2015-03-12	66.86	67.74	66.71	67.68	172183
2015-03-13	67.28	67.75	66.86	67.51	149183
2015-03-16	67.79	68.14	67.32	68.14	130670
2015-03-17	68.00	68.81	67.90	68.69	192136
2015-03-18	68.69	70.23	68.32	70.07	157765
2015-03-19	70.00	70.00	67.43	67.55	607146
2015-03-20	67.60	68.03	67.00	67.30	266210
2015-03-23	67.20	67.73	66.73	66.73	147196
2015-03-24	66.52	67.12	66.50	66.81	155428
2015-03-25	66.82	67.34	65.51	65.54	179993
2015-03-26	65.49	65.76	64.98	65.10	178270
2015-03-27	65.12	65.79	64.40	65.68	141946
2015-03-30	66.04	66.62	65.59	66.47	146972
2015-03-31	66.26	66.26	65.27	65.95	151988
2015-04-01	65.84	66.27	65.40	65.89	220466
2015-04-02	65.96	67.78	65.96	66.75	255057
2015-04-06	66.56	68.06	66.56	67.73	396088
2015-04-07	67.75	68.39	67.21	67.54	247102
2015-04-08	67.68	68.08	67.28	67.52	207128
2015-04-09	67.51	67.57	66.38	66.81	175045
2015-04-10	67.06	67.34	66.53	67.09	137220
2015-04-13	66.72	67.96	66.72	67.86	424557
2015-04-14	67.84	68.71	67.58	68.58	231800
2015-04-15	68.94	69.26	68.50	68.76	236538
2015-04-16	68.64	68.81	68.18	68.55	97102
2015-04-17	68.10	68.10	67.27	67.49	132961
2015-04-20	67.80	68.31	67.26	67.93	129232
2015-04-21	68.00	68.06	64.54	65.33	439560
2015-04-22	65.75	68.40	65.35	67.87	552344
2015-04-23	67.88	67.96	66.83	67.26	207464
2015-04-24	67.25	67.29	66.51	66.65	102661
2015-04-27	67.03	67.42	66.36	66.87	162874
2015-04-28	66.82	67.59	66.50	67.41	219213
2015-04-29	67.22	68.28	66.94	68.08	142254
2015-04-30	67.88	68.18	63.14	64.01	456735
2015-05-01	64.07	64.61	61.59	62.10	361450
2015-05-04	62.25	62.93	62.18	62.37	153050
2015-05-05	62.10	62.62	60.95	61.15	190736
2015-05-06	60.99	61.69	59.90	60.83	248338
2015-05-07	60.76	62.42	60.28	62.02	227510
2015-05-08	62.67	63.36	62.39	62.46	293139
2015-05-11	62.22	63.07	62.11	62.12	204744
2015-05-12	61.94	62.51	60.85	62.25	210929
2015-05-13	62.32	62.97	62.05	62.64	136725
2015-05-14	63.07	63.80	62.58	63.66	189269
2015-05-15	63.50	63.87	61.97	62.17	324859
2015-05-18	62.01	63.89	61.89	63.88	297993
2015-05-19	63.77	63.98	62.31	62.70	196391
2015-05-20	62.71	63.67	62.50	63.52	162245
2015-05-21	63.37	64.50	62.92	63.87	149623
2015-05-22	63.63	63.89	62.50	62.52	66006
2015-05-26	62.13	62.13	61.30	61.66	95807
2015-05-27	61.67	62.12	61.45	61.97	88077
2015-05-28	61.56	61.78	61.15	61.64	110633
2015-05-29	61.44	61.44	60.44	60.48	113772
2015-06-01	60.79	60.79	59.80	60.31	152300
2015-06-02	60.36	60.92	59.89	60.36	148434
2015-06-03	60.69	60.95	60.28	60.72	179111
2015-06-04	60.35	60.73	59.96	60.11	117333
2015-06-05	59.78	60.43	59.38	60.28	86597
2015-06-08	60.10	60.30	59.45	59.49	115938
2015-06-09	59.50	59.71	59.18	59.42	109383
2015-06-10	59.75	60.31	59.75	60.01	122211
2015-06-11	60.23	60.60	60.06	60.37	142210
2015-06-12	60.23	60.74	60.02	60.29	162346
2015-06-15	59.79	59.92	59.31	59.71	93323
2015-06-16	59.52	59.74	59.26	59.51	200382
2015-06-17	59.61	59.78	59.17	59.50	66491
2015-06-18	59.61	59.87	59.21	59.61	125537
2015-06-19	59.68	59.72	59.40	59.52	212208
2015-06-22	59.71	59.98	59.37	59.54	85140
2015-06-23	59.38	59.63	59.20	59.60	99686
2015-06-24	59.48	59.78	59.29	59.50	96792
2015-06-25	59.56	59.56	58.72	58.94	97327
2015-06-26	58.95	59.29	58.70	59.11	314477
2015-06-29	58.80	59.20	57.09	57.27	140250
2015-06-30	57.51	57.68	56.87	57.22	156350
2015-07-01	57.71	57.84	56.63	56.95	117716
2015-07-02	57.22	57.22	56.01	56.28	72685
2015-07-06	55.98	56.28	54.76	55.19	99663
2015-07-07	55.37	55.37	53.73	54.46	143440
2015-07-08	54.01	54.34	52.65	53.19	151452
2015-07-09	53.81	55.20	53.58	54.47	270028
2015-07-10	55.04	55.04	54.14	54.50	200839
2015-07-13	54.86	55.08	54.42	55.01	181488
2015-07-14	54.85	55.11	54.68	54.89	135757
2015-07-15	54.78	55.11	53.89	54.52	250131
2015-07-16	54.90	55.81	54.45	54.84	174097
2015-07-17	54.67	54.67	53.91	54.21	137410
2015-07-20	54.14	54.59	53.62	53.74	110538
2015-07-21	53.67	53.94	52.97	53.22	186750
2015-07-22	53.15	53.42	52.84	53.08	109431
2015-07-23	53.04	53.55	52.53	52.70	287055
2015-07-24	52.54	52.68	50.87	50.96	287399
2015-07-27	50.56	50.58	50.06	50.25	268958
2015-07-28	50.46	51.05	50.12	50.74	119701
2015-07-29	50.97	51.98	50.84	51.59	251425
2015-07-30	51.43	51.98	51.11	51.70	115793
2015-07-31	52.02	52.97	50.45	50.68	300921
2015-08-03	50.83	51.20	49.64	49.88	427677
2015-08-04	50.49	50.79	49.55	49.84	209323
2015-08-05	50.20	50.43	49.37	49.74	124071
2015-08-06	49.94	50.64	49.30	50.44	270166
2015-08-07	50.24	50.89	49.82	50.31	149235
2015-08-10	50.48	51.60	50.36	51.52	148679
2015-08-11	50.68	51.05	50.15	50.48	122950
2015-08-12	50.20	51.28	49.82	51.03	112980
2015-08-13	50.89	51.23	50.39	50.74	114070
2015-08-14	50.66	51.80	50.65	51.46	100664
2015-08-17	51.33	51.70	50.68	51.42	65171
2015-08-18	51.14	51.46	50.62	50.71	143582
2015-08-19	50.46	50.46	49.55	49.80	171969
2015-08-20	49.45	49.45	48.34	48.35	155213
2015-08-21	47.46	47.96	46.90	47.03	333986
2015-08-24	43.79	46.51	43.78	44.74	359374
2015-08-25	46.05	46.05	43.82	43.91	272480
2015-08-26	44.63	45.30	44.01	45.25	166731
2015-08-27	45.50	46.56	44.75	45.47	307371
2015-08-28	45.50	47.35	45.04	47.05	208205
2015-08-31	46.76	47.68	46.08	47.44	134333
2015-09-01	46.59	47.31	45.18	45.36	209977
2015-09-02	45.77	45.77	44.35	44.71	219656
2015-09-03	44.56	44.99	44.05	44.58	131220
2015-09-04	44.09	44.41	43.42	44.19	191873
2015-09-08	44.98	45.14	44.31	44.80	132434
2015-09-09	45.22	45.22	44.31	44.36	192038
2015-09-10	44.37	44.95	43.90	44.47	165407
2015-09-11	44.16	44.35	43.53	44.03	105219
2015-09-14	44.06	44.06	42.78	43.04	78705
2015-09-15	43.12	44.01	42.93	43.76	110225
2015-09-16	43.65	44.64	43.52	44.29	101379
2015-09-17	44.25	44.79	43.90	44.31	200649
2015-09-18	43.82	44.12	43.36	43.80	343910
2015-09-21	44.07	44.58	43.37	43.64	131641
2015-09-22	43.22	43.22	41.67	42.07	153661
2015-09-23	42.25	42.28	40.42	40.62	155954
2015-09-24	40.47	41.02	39.56	40.79	170725
2015-09-25	41.12	41.27	40.43	40.71	132187
2015-09-28	40.46	40.62	38.99	39.11	172192
2015-09-29	39.24	39.24	38.08	38.61	150812
2015-09-30	38.90	39.47	38.59	39.17	219900
2015-10-01	39.32	39.32	38.20	38.34	226364
2015-10-02	38.32	40.71	38.32	40.56	553515
2015-10-05	40.82	43.62	40.81	43.32	323120
2015-10-06	43.37	44.64	43.01	43.24	235240
2015-10-07	43.52	44.98	43.48	44.77	207099
2015-10-08	44.70	46.62	44.22	46.46	195360
2015-10-09	46.63	47.76	46.23	47.22	191256
2015-10-12	47.25	47.32	45.85	46.20	78276
2015-10-13	45.99	46.69	45.64	45.79	129656
2015-10-14	45.91	46.30	45.12	45.83	122469
2015-10-15	45.94	46.57	45.10	46.45	106713
2015-10-16	46.51	47.17	44.59	44.99	121475
2015-10-19	44.82	45.26	44.27	44.81	85440
2015-10-20	44.67	45.51	44.54	44.87	95144
2015-10-21	45.00	45.13	43.99	44.02	121356
2015-10-22	44.16	46.52	43.85	45.71	198982
2015-10-23	45.94	46.22	44.83	45.01	189943
2015-10-26	44.91	45.32	44.07	44.27	166083
2015-10-27	43.87	44.47	42.71	43.18	159071
2015-10-28	43.22	44.15	42.97	43.77	256295
2015-10-29	44.64	50.10	44.64	48.33	637558
2015-10-30	48.25	50.97	47.88	49.11	372137
2015-11-02	49.03	52.33	48.87	51.36	318504
2015-11-03	51.41	52.90	51.18	51.94	214388
2015-11-04	51.97	52.49	51.59	51.84	180158
2015-11-05	51.84	52.29	50.84	51.67	133716
2015-11-06	51.33	51.94	50.59	51.38	135173
2015-11-09	51.39	51.39	50.10	51.08	127069
2015-11-10	50.91	51.27	49.95	51.25	136193
2015-11-11	51.48	51.48	50.24	50.79	93727
2015-11-12	50.21	50.74	49.02	49.19	108058
2015-11-13	49.05	49.67	48.85	49.06	230710
2015-11-16	49.04	49.79	48.54	49.21	280091
2015-11-17	49.15	49.63	48.59	49.10	166318
2015-11-18	49.20	49.58	48.80	49.25	240063
2015-11-19	49.25	49.37	48.83	49.10	111586
2015-11-20	49.41	49.47	48.86	49.09	171642
2015-11-23	49.12	49.95	48.85	49.74	76666
2015-11-24	49.66	51.50	49.26	51.30	139370
2015-11-25	51.07	51.99	49.96	50.19	125367
2015-11-27	50.10	50.22	49.43	50.01	63557
2015-11-30	50.07	50.49	49.72	50.14	197723
2015-12-01	50.41	51.60	50.35	51.32	167728
2015-12-02	51.19	52.09	51.05	51.55	278264
2015-12-03	51.60	51.74	50.20	50.26	93088
2015-12-04	50.28	51.01	49.93	50.78	195163
2015-12-07	50.52	50.52	48.61	48.71	215479
2015-12-08	48.13	48.39	47.17	47.28	124533
2015-12-09	46.84	47.25	45.70	46.04	306435
2015-12-10	45.99	46.76	45.99	46.16	88233
2015-12-11	45.44	45.77	45.14	45.48	118370
2015-12-14	45.46	45.87	44.27	44.72	148201
2015-12-15	44.98	45.16	44.12	44.30	118703
2015-12-16	44.50	45.08	44.26	44.95	123304
2015-12-17	45.08	45.17	43.95	44.04	113659
2015-12-18	43.95	44.03	43.06	43.58	394727
2015-12-21	43.81	44.10	43.10	43.43	105998
2015-12-22	43.50	45.02	43.17	44.89	74874
2015-12-23	45.38	45.47	44.71	45.02	172177
2015-12-24	44.99	45.47	44.91	45.21	83327
2015-12-28	44.87	45.26	44.03	44.36	93218
2015-12-29	44.60	45.03	43.97	44.96	89633
2015-12-30	44.74	45.57	44.44	44.63	67569
2015-12-31	44.61	44.80	43.82	43.84	79270
2016-01-04	43.19	43.49	42.45	42.97	155184
2016-01-05	42.96	43.46	41.13	43.32	232240
2016-01-06	42.81	48.11	42.41	47.16	627299
2016-01-07	45.90	46.46	44.61	45.13	194343
2016-01-08	45.29	45.69	44.08	44.38	198334
2016-01-11	44.44	44.46	43.11	43.36	211118
2016-01-12	43.66	43.85	41.63	42.69	186959
2016-01-13	43.02	43.30	40.95	41.08	133669
2016-01-14	41.19	41.78	40.32	41.22	137957
2016-01-15	40.20	40.98	39.60	40.77	124293
2016-01-19	41.21	41.21	39.09	39.93	322592
2016-01-20	39.33	40.10	37.53	39.75	216906
2016-01-21	39.84	41.11	39.42	40.34	161375
2016-01-22	40.95	42.32	40.05	40.74	140333
2016-01-25	40.62	40.76	39.83	40.00	106225
2016-01-26	40.32	42.13	40.00	41.71	99601
2016-01-27	41.50	42.55	41.20	41.59	95440
2016-01-28	42.31	43.00	41.87	42.53	122462
2016-01-29	42.86	44.51	42.86	44.47	235758
2016-02-01	43.83	43.83	41.73	42.12	180616
2016-02-02	41.58	41.79	40.81	41.61	95684
2016-02-03	42.18	42.26	40.79	41.98	88959
2016-02-04	41.87	43.93	41.87	43.27	101077
2016-02-05	43.04	43.42	42.28	42.33	99893
2016-02-08	41.92	42.33	41.09	41.93	83220
2016-02-09	41.32	41.62	39.90	40.67	77030
2016-02-10	40.95	41.83	40.49	41.08	84866
2016-02-11	40.40	40.83	39.90	40.22	163592
2016-02-12	40.71	42.38	40.38	42.23	77596
2016-02-16	42.69	43.45	42.11	43.14	64572
2016-02-17	43.53	45.30	43.53	44.47	118743
2016-02-18	44.63	45.03	43.32	43.78	91466
2016-02-19	43.63	44.11	42.81	43.94	71855
2016-02-22	44.48	45.11	44.26	44.34	64905
2016-02-23	44.12	44.90	43.48	43.85	90266
2016-02-24	43.42	43.92	42.84	43.27	201805
2016-02-25	45.00	51.30	45.00	50.99	345741
2016-02-26	51.54	52.29	51.05	51.88	164217
2016-02-29	52.12	52.50	51.45	51.88	186365
2016-03-01	52.30	53.59	51.94	53.50	165179
2016-03-02	53.24	55.44	52.91	55.35	353251
2016-03-03	55.39	59.41	54.87	57.89	507309
2016-03-04	57.89	58.48	56.95	57.35	257181
2016-03-07	57.10	59.02	56.96	58.91	256906
2016-03-08	58.61	58.61	55.72	55.76	172758
2016-03-09	56.12	57.85	55.36	57.15	145331
2016-03-10	57.35	57.35	53.09	54.13	218806
2016-03-11	54.67	57.42	54.41	57.26	109888
2016-03-14	56.96	56.96	56.12	56.26	25314
2016-03-15	55.71	56.03	55.00	55.55	121486
2016-03-16	55.27	56.93	55.27	56.64	143192
2016-03-17	56.79	59.39	56.79	58.35	160093
2016-03-18	63.81	63.82	59.72	60.12	676610
2016-03-21	59.63	59.88	58.35	59.08	242396
2016-03-22	58.66	59.98	57.56	58.56	103666
2016-03-23	58.31	58.98	56.68	56.76	102326
2016-03-24	56.38	57.96	55.29	57.96	166409
2016-03-28	58.01	58.01	56.40	57.29	90171
2016-03-29	56.98	58.68	56.67	58.56	160221
2016-03-30	58.83	59.04	57.71	58.14	114656
2016-03-31	58.11	58.33	57.02	57.68	131351
2016-04-01	57.20	58.81	56.57	58.58	122786
2016-04-04	58.57	58.71	57.24	57.32	117433
2016-04-05	56.67	57.13	56.13	56.39	134788
2016-04-06	56.31	56.54	55.11	56.30	133509
2016-04-07	55.77	56.36	54.87	55.40	84417
2016-04-08	55.94	57.52	55.87	56.20	55507
2016-04-11	56.61	57.54	56.29	56.33	45146
2016-04-12	56.48	57.48	55.94	57.11	82706
2016-04-13	57.59	58.52	57.05	58.39	155549
2016-04-14	58.53	58.60	57.65	58.16	90667
2016-04-15	57.94	58.69	57.60	58.25	64591
2016-04-18	58.72	58.87	58.06	58.66	73746
2016-04-19	59.00	59.33	58.48	59.14	72342
2016-04-20	59.06	59.70	58.81	59.11	67904
2016-04-21	59.46	59.60	59.01	59.09	54740
2016-04-22	59.20	59.79	59.06	59.65	87085
2016-04-25	59.22	59.48	58.52	59.12	68863
2016-04-26	59.32	60.25	58.71	60.10	99593
2016-04-27	59.89	60.44	59.67	60.19	76873
2016-04-28	60.00	60.47	58.49	58.68	61075
2016-04-29	58.64	59.57	57.83	58.58	80393
2016-05-02	58.70	59.45	58.40	59.33	100403
2016-05-03	58.60	59.25	57.18	57.85	140053
2016-05-04	57.50	57.79	56.14	56.28	106659
2016-05-05	48.17	49.51	44.60	47.04	773554
2016-05-06	46.98	47.16	45.87	46.98	288959
2016-05-09	46.82	47.34	45.79	46.14	219557
2016-05-10	46.62	47.67	46.31	47.18	160289
2016-05-11	47.29	49.46	47.16	48.02	181271
2016-05-12	48.26	48.87	47.14	48.04	183167
2016-05-13	47.80	48.47	47.13	47.16	120657
2016-05-16	47.50	48.43	47.28	47.60	99775
2016-05-17	47.55	48.61	47.11	47.43	234472
2016-05-18	47.22	48.24	47.06	47.55	164122
2016-05-19	47.09	47.67	46.41	47.32	117524
2016-05-20	47.53	48.24	47.09	48.12	113954
2016-05-23	48.11	48.82	47.22	47.86	87693
2016-05-24	48.19	49.36	47.57	49.23	121734
2016-05-25	49.48	50.38	49.16	49.74	87731
2016-05-26	50.58	50.58	49.18	49.59	97501
2016-05-27	49.66	50.57	49.48	50.24	96663
2016-05-31	50.44	50.76	50.24	50.57	133765
2016-06-01	50.32	51.11	49.23	50.97	126553
2016-06-02	50.76	50.83	49.95	50.39	155633
2016-06-03	50.50	50.50	49.60	49.91	121786
2016-06-06	50.14	51.44	49.73	51.32	123931
2016-06-07	51.18	51.60	50.72	50.92	107442
2016-06-08	51.11	51.17	50.69	50.91	172662
2016-06-09	50.50	50.51	49.56	50.15	119595
2016-06-10	49.48	49.73	48.30	48.74	120450
2016-06-13	48.65	49.08	47.70	47.80	79598
2016-06-14	48.41	48.84	47.11	47.50	99041
2016-06-15	47.56	48.20	47.03	47.46	91144
2016-06-16	46.95	47.75	46.27	47.56	78477
2016-06-17	47.64	48.60	47.64	47.86	166255
2016-06-20	48.69	49.10	48.34	48.36	79666
2016-06-21	48.36	49.12	46.98	47.39	93902
2016-06-22	47.48	48.06	46.78	47.29	138221
2016-06-23	47.84	48.32	47.38	48.02	204724
2016-06-24	45.88	46.02	44.56	44.99	436239
2016-06-27	44.41	44.41	42.56	42.83	160939
2016-06-28	43.50	43.79	42.88	43.36	130408
2016-06-29	43.95	44.39	43.33	43.91	105326
2016-06-30	43.90	44.43	43.23	44.39	161544
2016-07-01	44.19	45.22	44.11	44.87	131673
2016-07-05	44.75	44.75	43.52	43.97	109829
2016-07-06	43.53	44.24	43.19	43.93	98122
2016-07-07	43.97	44.89	43.41	44.03	147356
2016-07-08	44.57	46.08	44.33	45.82	103910
2016-07-11	46.20	46.98	46.20	46.63	84482
2016-07-12	47.24	48.53	46.99	48.17	122246
2016-07-13	48.42	48.46	47.65	47.89	88311
2016-07-14	48.43	48.48	47.59	47.84	126133
2016-07-15	48.16	48.31	47.58	47.99	235543
2016-07-18	47.79	48.24	47.33	47.93	93482
2016-07-19	47.63	47.63	46.97	47.04	59251
2016-07-20	47.12	47.88	46.59	47.36	71490
2016-07-21	47.34	47.83	46.60	46.72	87862
2016-07-22	46.70	47.10	46.41	46.66	117400
2016-07-25	46.48	46.94	45.89	45.95	113380
2016-07-26	46.01	46.64	46.01	46.25	209470
2016-07-27	46.44	46.64	45.90	46.54	235606
2016-07-28	46.48	46.55	45.73	45.95	158952
2016-07-29	45.74	46.33	45.51	45.75	130588
2016-08-01	45.82	46.26	45.35	45.96	254861
2016-08-02	45.90	46.61	45.75	46.10	268126
2016-08-03	46.50	52.00	46.50	50.50	722954
2016-08-04	50.50	50.88	49.55	49.58	248553
2016-08-05	49.83	50.40	49.58	49.89	220714
2016-08-08	49.92	50.88	49.92	50.50	238288
2016-08-09	50.50	50.82	49.91	50.42	253729
2016-08-10	50.42	50.74	50.08	50.62	133218
2016-08-11	50.78	52.13	50.73	51.95	133101
2016-08-12	51.85	52.36	51.54	52.14	112804
2016-08-15	52.44	52.78	52.44	52.54	72756
2016-08-16	52.58	52.88	52.08	52.62	108721
2016-08-17	52.50	53.06	52.39	52.69	108919
2016-08-18	52.87	52.95	52.05	52.94	85862
2016-08-19	52.83	52.83	52.38	52.75	52645
2016-08-22	52.39	52.80	52.02	52.79	70029
2016-08-23	53.19	53.63	52.87	52.91	48365
2016-08-24	52.82	52.96	52.31	52.93	121918
2016-08-25	52.89	54.02	52.67	53.98	138765
2016-08-26	54.01	54.43	53.77	54.37	196406
2016-08-29	54.46	54.50	54.03	54.23	77498
2016-08-30	54.43	55.47	54.10	55.04	153720
2016-08-31	54.84	54.94	53.20	53.90	176068
2016-09-01	54.03	54.61	53.37	54.20	125465
2016-09-02	54.67	54.86	53.92	54.56	111870
2016-09-06	54.83	54.83	54.03	54.37	60690
2016-09-07	54.47	55.25	54.18	55.21	125318
2016-09-08	55.13	56.31	54.79	56.03	150843
2016-09-09	55.53	55.61	54.92	55.10	268420
2016-09-12	54.63	55.45	54.03	55.32	194817
2016-09-13	54.73	55.41	54.38	55.00	284081
2016-09-14	55.12	55.34	54.27	54.86	143726
2016-09-15	55.00	55.40	54.71	55.03	109797
2016-09-16	55.05	55.48	54.87	55.00	193712
2016-09-19	55.35	56.05	54.33	54.95	105256
2016-09-20	55.26	55.53	54.86	55.37	103473
2016-09-21	55.75	56.11	54.99	55.85	77111
2016-09-22	56.29	57.09	55.84	57.07	87666
2016-09-23	56.44	57.47	56.21	56.44	133546
2016-09-26	55.83	56.45	55.68	55.94	131150
2016-09-27	55.81	55.97	55.12	55.78	90887
2016-09-28	55.89	57.04	55.89	56.98	91752
2016-09-29	56.73	57.07	55.96	56.07	76132
2016-09-30	56.23	57.26	56.19	56.82	154233
2016-10-03	56.62	56.86	56.16	56.27	90903
2016-10-04	56.45	57.03	56.02	56.16	71994
2016-10-05	56.70	57.35	56.02	57.20	92963
2016-10-06	56.99	57.04	56.15	56.83	49627
2016-10-07	56.73	56.73	56.11	56.24	86152
2016-10-10	56.67	57.00	56.06	56.26	68497
2016-10-11	56.05	56.05	54.95	55.53	74312
2016-10-12	55.49	56.57	54.50	55.86	52273
2016-10-13	55.38	56.43	55.08	55.97	111318
2016-10-14	56.14	57.11	55.75	55.97	93563
2016-10-17	55.81	56.53	55.18	56.27	72411
2016-10-18	56.95	56.95	56.10	56.26	64727
2016-10-19	56.43	56.75	56.02	56.26	128084
2016-10-20	56.03	56.40	55.72	55.79	108174
2016-10-21	55.30	55.65	55.04	55.07	78337
2016-10-24	55.52	56.16	55.40	55.56	56472
2016-10-25	55.42	55.94	54.28	54.34	63802
2016-10-26	54.04	54.81	54.04	54.30	102930
2016-10-27	54.45	54.50	53.93	54.20	79555
2016-10-28	54.17	54.35	53.69	53.73	95913
2016-10-31	54.01	54.48	53.44	54.12	73492
2016-11-01	54.11	54.30	52.91	53.45	123421
2016-11-02	53.39	53.81	52.82	52.84	85635
2016-11-03	52.00	53.96	52.00	53.18	179449
2016-11-04	53.31	55.54	52.80	54.60	131775
2016-11-07	55.60	56.31	55.10	55.51	218202
2016-11-08	55.46	55.74	54.87	55.03	75189
2016-11-09	54.82	57.58	54.82	56.95	233876
2016-11-10	57.96	59.85	57.29	59.39	291622
2016-11-11	59.24	60.08	58.80	59.55	239641
2016-11-14	60.05	61.46	59.66	60.21	166494
2016-11-15	59.59	60.74	59.51	59.93	99415
2016-11-16	59.93	60.36	59.54	59.59	112179
2016-11-17	59.79	60.13	59.03	59.19	65295
2016-11-18	59.34	59.89	59.34	59.68	98547
2016-11-21	60.11	60.18	59.09	59.54	112978
2016-11-22	59.92	60.92	59.51	60.73	172752
2016-11-23	60.54	61.21	60.24	60.89	136701
2016-11-25	61.28	61.69	60.75	61.65	60063
2016-11-28	61.33	61.91	60.43	60.38	151088
2016-11-29	60.41	60.74	59.81	60.33	109320
2016-11-30	60.90	61.12	60.23	60.80	156006
2016-12-01	60.98	61.84	60.32	61.79	179626
2016-12-02	61.58	61.82	60.87	61.08	82607
2016-12-05	61.51	62.64	61.33	62.53	148077
2016-12-06	62.85	64.81	62.50	64.24	203243
2016-12-07	64.30	65.56	63.82	65.36	147685
2016-12-08	65.65	66.42	65.23	66.08	81380
2016-12-09	66.08	67.03	65.52	66.99	169834
2016-12-12	67.00	67.53	66.46	66.96	79285
2016-12-13	67.19	67.26	65.90	66.75	72082
2016-12-14	66.63	67.09	65.17	65.33	65063
2016-12-15	65.26	66.18	64.82	65.97	69391
2016-12-16	66.04	66.83	65.55	65.61	398006
2016-12-19	65.41	68.34	65.41	67.86	171893
2016-12-20	67.97	68.83	66.97	68.53	84675
2016-12-21	68.58	68.92	68.27	68.54	73623
2016-12-22	68.33	68.93	67.96	68.50	71202
2016-12-23	68.50	68.68	67.28	68.35	60869
2016-12-27	68.42	69.17	67.51	69.08	102588
2016-12-28	69.11	69.24	68.55	68.78	112227
2016-12-29	69.10	69.10	68.17	68.50	47332
2016-12-30	68.40	68.81	67.01	67.36	61844
2017-01-03	68.25	68.55	67.23	67.90	62367
2017-01-04	68.19	69.15	67.74	68.77	118201
2017-01-05	69.06	69.06	67.67	68.02	64593
2017-01-06	68.04	68.04	67.35	67.39	61042
2017-01-09	67.24	67.43	66.15	66.23	98977
2017-01-10	66.52	66.92	66.04	66.65	65329
2017-01-11	66.71	68.54	65.87	68.49	101578
2017-01-12	68.31	68.31	65.80	66.83	50376
2017-01-13	66.88	67.99	66.88	67.68	45624
2017-01-17	67.50	67.50	66.26	66.59	36263
2017-01-18	66.88	67.02	65.76	66.30	53670
2017-01-19	66.35	67.17	65.58	65.80	49144
2017-01-20	65.73	66.30	65.17	65.66	58002
2017-01-23	65.72	65.72	64.52	64.92	52120
2017-01-24	64.97	66.99	64.67	66.77	46152
2017-01-25	66.97	68.27	66.44	68.09	49141
2017-01-26	68.09	68.39	66.66	67.40	46761
2017-01-27	67.52	67.95	67.00	67.73	50435
2017-01-30	66.63	67.01	65.61	66.59	83776
2017-01-31	66.43	68.02	65.40	67.91	139406
2017-02-01	68.46	68.56	67.00	67.43	76468
2017-02-02	67.01	67.38	65.82	66.11	38139
2017-02-03	66.51	67.59	66.46	67.59	45204
2017-02-06	67.43	67.54	66.46	67.03	33810
2017-02-07	66.94	68.10	66.41	66.74	145670
2017-02-08	66.21	66.37	65.24	65.76	42166
2017-02-09	65.88	67.53	65.88	67.19	61115
2017-02-10	67.41	68.05	66.65	67.91	38334
2017-02-13	68.10	68.50	67.85	68.35	85764
2017-02-14	68.32	69.31	67.66	68.79	93130
2017-02-15	68.75	69.50	68.60	69.44	87840
2017-02-16	64.97	66.72	61.36	64.64	220882
2017-02-17	64.21	64.69	62.42	63.50	176226
2017-02-21	63.45	65.92	63.45	64.97	131013
2017-02-22	64.85	65.68	63.74	65.06	67828
2017-02-23	65.43	66.10	64.91	65.53	118666
2017-02-24	65.00	66.39	65.00	65.57	66483
2017-02-27	65.50	66.28	65.26	65.96	89440
2017-02-28	65.72	66.45	65.02	65.28	124108
2017-03-01	66.22	68.20	66.22	68.08	162289
2017-03-02	68.05	68.49	66.40	66.41	122625
2017-03-03	66.60	66.75	65.08	65.16	97827
2017-03-06	64.89	66.00	64.67	65.66	57906
2017-03-07	65.72	65.72	64.64	64.72	49771
2017-03-08	64.94	65.38	63.09	63.14	58289
2017-03-09	63.03	63.64	62.19	62.80	78507
2017-03-10	63.28	63.72	62.53	63.37	114352
2017-03-13	63.33	63.95	63.04	63.66	95348
2017-03-14	63.20	64.43	63.05	64.22	76323
2017-03-15	64.37	67.72	64.37	66.99	153716
2017-03-16	67.05	67.35	65.14	65.98	73167
2017-03-17	66.00	67.49	65.33	66.80	222859
2017-03-20	66.55	67.24	65.81	66.10	71226
2017-03-21	66.53	67.22	63.30	63.57	94250
2017-03-22	63.92	64.81	63.23	63.78	97672
2017-03-23	63.46	64.45	63.14	64.05	109388
2017-03-24	63.92	64.70	63.17	63.57	79909
2017-03-27	62.88	65.07	62.37	64.63	113579
2017-03-28	64.30	66.19	63.89	66.08	166018
2017-03-29	65.75	66.04	64.88	65.86	188036
2017-03-30	66.09	69.77	66.09	69.73	299668
2017-03-31	69.50	71.76	69.13	71.16	433412
2017-04-03	71.25	71.82	69.49	70.19	211055
2017-04-04	70.16	70.93	69.23	69.50	135417
2017-04-05	70.21	70.94	68.18	68.23	112465
2017-04-06	68.10	68.91	67.77	68.47	118717
2017-04-07	68.30	68.92	67.75	67.98	157022
2017-04-10	68.03	69.26	67.80	68.14	77110
2017-04-11	67.90	68.90	67.00	68.85	68268
2017-04-12	68.63	69.02	66.45	67.07	140361
2017-04-13	66.88	67.12	64.03	64.09	121619
2017-04-17	64.31	65.02	63.62	64.61	132072
2017-04-18	63.89	65.38	63.89	65.10	98464
2017-04-19	65.28	65.82	64.99	65.29	92341
2017-04-20	65.85	67.59	64.96	67.43	86004
2017-04-21	67.43	67.80	66.57	67.02	117667
2017-04-24	68.25	68.82	67.13	68.41	172203
2017-04-25	69.03	70.35	68.63	69.98	117266
2017-04-26	69.71	71.01	69.71	69.95	117143
2017-04-27	69.78	70.71	69.51	70.46	104292
2017-04-28	70.84	70.95	69.88	70.65	144605
2017-05-01	71.00	71.00	69.97	70.22	161054
2017-05-02	71.00	74.89	70.51	72.60	316603
2017-05-03	72.36	73.66	71.73	72.70	175662
2017-05-04	72.78	72.78	71.74	72.45	125295
2017-05-05	72.42	73.28	72.29	72.97	105453
2017-05-08	72.63	72.69	71.49	71.59	73292
2017-05-09	71.57	71.96	70.19	71.35	163233
2017-05-10	71.48	72.28	70.75	71.58	165526
2017-05-11	71.51	71.51	69.84	70.74	80721
2017-05-12	70.27	70.66	69.69	69.76	109843
2017-05-15	70.34	70.49	69.60	70.48	127241
2017-05-16	70.58	70.61	69.11	69.56	120795
2017-05-17	68.01	69.27	67.00	67.72	189260
2017-05-18	67.33	67.89	66.92	67.26	123673
2017-05-19	67.74	68.30	67.26	67.33	101681
2017-05-22	67.52	67.82	66.17	67.22	114424
2017-05-23	67.42	67.80	66.58	67.26	92646
2017-05-24	67.11	67.80	66.33	66.62	80962
2017-05-25	66.74	67.22	65.47	65.90	104619
2017-05-26	65.80	65.99	65.47	65.89	91039
2017-05-30	65.44	67.77	65.12	67.67	153567
2017-05-31	67.63	67.63	66.05	66.81	148204
2017-06-01	66.91	67.69	66.85	67.39	103402
2017-06-02	67.73	69.12	67.50	67.87	71548
2017-06-05	67.73	68.12	67.38	67.56	90096
2017-06-06	67.13	68.77	66.58	68.56	89812
2017-06-07	68.41	68.64	66.96	67.47	77105
2017-06-08	67.42	69.71	67.42	69.45	82240
2017-06-09	69.76	71.94	69.30	71.78	115720
2017-06-12	71.75	72.89	71.50	71.87	104175
2017-06-13	72.14	72.21	71.24	71.99	74424
2017-06-14	72.06	72.06	69.66	70.26	93476
2017-06-15	69.42	70.90	69.42	70.54	72490
2017-06-16	69.90	70.82	69.42	70.36	307730
2017-06-19	70.61	71.73	70.61	71.26	81327
2017-06-20	70.86	71.61	70.30	70.86	112190
2017-06-21	70.85	71.37	68.84	68.97	171985
2017-06-22	68.79	70.10	68.10	69.93	166474
2017-06-23	70.00	70.66	69.72	70.49	167687
2017-06-26	70.78	71.25	70.27	70.64	97300
2017-06-27	70.65	71.15	69.90	69.96	105631
2017-06-28	70.57	72.24	70.57	71.56	130394
2017-06-29	71.89	72.30	71.02	71.47	86103
2017-06-30	71.75	72.24	71.15	71.37	66246
2017-07-03	71.80	73.00	71.39	72.44	39606
2017-07-05	72.25	72.86	71.60	72.84	110316
2017-07-06	72.32	72.85	71.86	72.18	73757
2017-07-07	72.45	74.09	72.45	73.98	131910
2017-07-10	73.70	74.76	73.63	74.35	138534
2017-07-11	74.50	74.86	73.87	74.04	147015
2017-07-12	74.60	75.71	73.77	73.79	122619
2017-07-13	73.78	74.71	72.51	73.44	163491
2017-07-14	73.36	73.64	73.06	73.39	105884
2017-07-17	73.20	73.32	72.49	72.66	123564
2017-07-18	72.50	72.86	71.48	72.45	109190
2017-07-19	72.65	73.20	72.52	73.15	85924
2017-07-20	73.38	73.56	72.78	73.13	110584
2017-07-21	73.13	73.13	71.66	72.62	121672
2017-07-24	72.58	72.97	72.16	72.38	71062
2017-07-25	72.78	74.28	72.25	73.24	171159
2017-07-26	73.58	73.58	72.57	72.88	79289
2017-07-27	73.16	73.60	72.71	73.34	106764
2017-07-28	73.18	73.25	72.26	73.11	116554
2017-07-31	73.35	77.62	73.35	77.02	300216
2017-08-01	77.65	77.65	76.37	76.56	208926
2017-08-02	76.51	77.01	74.84	74.88	129621
2017-08-03	75.05	75.93	74.25	75.01	108174
2017-08-04	75.18	75.49	74.19	74.33	80713
2017-08-07	74.33	74.83	73.69	74.36	120120
2017-08-08	74.22	74.65	73.10	73.24	109884
2017-08-09	72.96	73.37	72.02	72.49	106995
2017-08-10	71.93	72.82	70.94	70.94	89602
2017-08-11	70.46	71.49	70.46	71.12	80335
2017-08-14	71.92	72.37	71.36	72.02	63308
2017-08-15	71.98	72.40	71.02	71.03	41829
2017-08-16	71.16	71.86	71.12	71.34	49584
2017-08-17	70.93	71.05	69.02	69.22	84530
2017-08-18	68.77	69.62	68.63	69.31	80636
2017-08-21	69.21	69.75	68.83	69.13	53337
2017-08-22	69.48	70.21	69.07	69.91	63885
2017-08-23	69.39	70.45	69.15	69.20	67026
2017-08-24	69.39	69.50	68.52	69.05	39208
2017-08-25	69.35	70.05	69.25	69.72	48328
2017-08-28	69.74	70.07	69.18	69.65	65949
2017-08-29	69.36	69.53	68.35	69.35	71726
2017-08-30	69.33	70.02	69.30	69.75	70859
2017-08-31	70.14	70.62	69.95	70.25	97293
2017-09-01	70.40	70.86	70.23	70.64	72471
2017-09-05	70.48	70.63	69.07	69.13	87833
2017-09-06	69.48	69.98	68.84	69.54	79881
2017-09-07	69.65	70.03	69.01	69.67	78796
2017-09-08	69.62	70.35	69.34	69.96	171334
2017-09-11	70.40	70.83	70.05	70.57	108585
2017-09-12	70.79	73.22	70.79	73.21	139367
2017-09-13	72.99	73.84	72.91	73.67	65642
2017-09-14	73.57	74.88	73.57	74.44	90820
2017-09-15	74.60	74.80	74.18	74.63	141862
2017-09-18	74.23	75.59	74.23	75.30	78121
2017-09-19	74.70	75.77	74.25	75.39	135878
2017-09-20	75.59	76.18	75.00	75.60	107128
2017-09-21	75.65	76.54	75.51	76.04	70308
2017-09-22	76.01	77.60	75.80	77.41	216893
2017-09-25	77.31	77.73	76.63	76.98	97748
2017-09-26	77.04	77.74	77.03	77.18	113091
2017-09-27	77.16	79.56	76.95	79.41	172063
2017-09-28	79.18	80.56	79.13	80.44	151488
2017-09-29	80.75	81.32	80.29	80.53	85492
2017-10-02	80.63	81.29	80.17	81.13	157534
2017-10-03	81.16	81.60	80.16	81.51	98146
2017-10-04	81.31	82.05	81.31	81.79	89646
2017-10-05	81.94	82.72	81.73	82.30	83964
2017-10-06	82.49	82.55	81.41	81.90	46312
2017-10-09	81.90	82.13	81.23	81.68	819279
2017-10-10	81.89	82.18	81.26	81.87	96025
2017-10-11	82.09	82.10	81.59	81.82	90447
2017-10-12	81.75	82.00	81.27	81.34	74810
2017-10-13	81.60	82.04	80.53	80.77	87425
2017-10-16	81.00	81.23	80.40	80.78	71268
2017-10-17	80.23	80.95	78.90	79.09	170805
2017-10-18	79.36	80.10	79.36	79.67	51791
2017-10-19	79.33	80.08	78.28	78.52	67658
2017-10-20	79.12	80.21	78.35	79.49	78304
2017-10-23	79.66	80.11	78.68	78.84	61183
2017-10-24	79.24	79.56	78.51	78.60	78331
2017-10-25	78.52	79.75	77.96	79.25	148501
2017-10-26	79.82	81.08	78.87	80.86	127609
2017-10-27	80.81	81.50	80.32	81.08	109400
2017-10-30	80.49	80.61	77.73	77.76	150815
2017-10-31	80.00	84.28	79.75	83.74	399349
2017-11-01	84.62	84.98	82.54	83.29	260055
2017-11-02	82.82	83.84	82.82	83.32	171909
2017-11-03	83.38	84.51	82.04	84.42	104404
2017-11-06	84.36	84.56	83.60	84.23	144270
2017-11-07	83.96	84.63	83.10	83.16	126769
2017-11-08	82.64	83.98	81.41	83.00	74745
2017-11-09	82.43	82.98	81.59	82.24	80011
2017-11-10	81.87	82.79	81.82	82.49	159283
2017-11-13	82.16	82.33	81.45	81.84	129352
2017-11-14	81.50	82.37	81.25	81.79	67632
2017-11-15	81.09	81.20	79.68	79.87	138892
2017-11-16	80.40	82.22	80.25	81.99	173195
2017-11-17	81.49	82.62	81.19	82.39	88651
2017-11-20	82.74	83.55	82.19	82.74	259420
2017-11-21	83.32	84.13	83.32	83.91	163642
2017-11-22	83.99	84.80	83.81	83.96	158842
2017-11-24	84.42	84.42	83.44	83.98	56589
2017-11-27	84.18	84.24	83.79	83.80	245210
2017-11-28	84.20	85.91	83.71	85.74	300151
2017-11-29	85.84	86.33	85.40	85.94	116915
2017-11-30	86.29	86.96	85.62	86.37	136365
2017-12-01	86.45	86.73	84.51	86.65	179179
2017-12-04	87.75	89.58	87.31	88.24	231220
2017-12-05	88.58	88.58	87.01	87.25	124031
2017-12-06	87.00	88.13	86.99	88.00	136648
2017-12-07	87.38	90.81	87.38	88.00	243791
2017-12-08	89.84	91.00	89.15	89.33	330839
2017-12-11	89.34	89.72	88.36	88.67	132683
2017-12-12	88.89	89.26	87.68	88.14	177924
2017-12-13	88.08	89.95	88.03	88.78	97566
2017-12-14	89.58	89.84	87.80	87.86	158174
2017-12-15	88.51	91.38	88.31	90.42	430136
2017-12-18	91.44	92.88	90.99	92.32	98755
2017-12-19	93.00	93.24	91.73	93.12	143788
2017-12-20	93.93	93.95	92.69	93.39	87915
2017-12-21	93.52	94.40	92.33	94.05	106204
2017-12-22	94.25	94.50	93.27	94.12	48788
2017-12-26	94.19	94.57	93.65	93.90	38149
2017-12-27	94.08	94.61	93.25	94.33	58316
2017-12-28	94.51	94.51	93.49	94.15	76769
2017-12-29	94.15	94.79	93.38	93.51	115107
2018-01-02	94.00	94.76	93.32	93.48	128101
2018-01-03	93.26	94.22	92.22	92.99	180613
2018-01-04	93.48	93.70	92.19	92.85	115582
2018-01-05	93.09	93.28	92.12	92.55	112008
2018-01-08	92.19	92.56	91.56	92.12	163743
2018-01-09	92.20	92.64	91.47	91.52	111313
2018-01-10	92.00	92.04	90.75	91.75	79327
2018-01-11	91.99	92.93	91.71	92.73	93206
2018-01-12	93.05	93.15	92.32	92.96	105155
2018-01-16	93.46	93.68	91.01	91.35	86443
2018-01-17	91.95	92.67	91.55	91.98	90822
2018-01-18	92.20	92.21	90.86	91.25	72883
2018-01-19	91.27	92.73	91.26	92.72	121962
2018-01-22	92.64	92.75	91.21	91.57	70684
2018-01-23	91.66	92.08	90.85	91.66	96558
2018-01-24	92.10	92.68	90.16	90.94	167288
2018-01-25	91.60	91.60	90.03	90.61	110307
2018-01-26	91.00	91.89	90.46	91.85	122483
2018-01-29	91.51	91.94	90.07	90.08	79284
2018-01-30	89.02	89.25	88.15	88.77	72387
2018-01-31	89.23	89.78	87.75	87.99	74363
2018-02-01	87.50	89.46	87.22	88.69	107729
2018-02-02	87.75	87.81	85.13	86.18	144154
2018-02-05	85.42	86.79	82.52	82.66	90091
2018-02-06	80.91	84.32	80.91	83.53	122920
2018-02-07	83.21	84.76	82.63	84.35	114968
2018-02-08	84.34	84.45	81.39	81.39	184650
2018-02-09	82.55	83.00	78.40	80.78	203982
2018-02-12	81.14	84.17	80.71	83.67	170648
2018-02-13	83.11	83.82	81.72	83.28	185168
2018-02-14	82.87	84.37	75.85	75.91	383626
2018-02-15	76.97	76.97	74.07	76.40	215889
2018-02-16	76.18	78.47	75.80	77.12	185901
2018-02-20	76.70	77.33	74.98	75.27	118799
2018-02-21	75.63	77.34	75.55	75.62	107126
2018-02-22	76.10	77.50	75.57	76.23	214915
2018-02-23	76.31	77.31	75.77	76.00	115083
2018-02-26	76.16	76.56	75.00	76.40	61465
2018-02-27	76.45	77.17	75.36	75.36	141812
2018-02-28	75.36	75.63	72.45	72.46	194936
2018-03-01	72.25	74.01	71.47	72.14	193888
2018-03-02	71.22	73.21	70.48	73.02	214476
2018-03-05	72.60	72.95	71.63	71.90	194941
2018-03-06	72.34	74.58	72.03	74.46	139664
2018-03-07	73.77	74.24	72.62	73.83	190910
2018-03-08	73.95	74.22	72.70	73.73	154842
2018-03-09	74.11	77.16	73.48	76.84	159608
2018-03-12	77.21	78.83	77.06	77.35	164767
2018-03-13	77.85	78.30	76.44	76.59	286599
2018-03-14	77.08	78.31	76.51	77.32	313999
2018-03-15	77.33	77.68	75.48	76.87	107949
2018-03-16	76.88	78.60	76.72	78.05	258071
2018-03-19	77.71	78.01	75.57	77.15	178943
2018-03-20	77.50	78.19	77.31	77.88	129063
2018-03-21	77.86	79.97	77.72	79.10	135033
2018-03-22	78.06	79.16	76.22	77.91	453344
2018-03-23	77.89	78.07	76.06	76.15	243846
2018-03-26	77.53	78.35	76.09	78.32	267980
2018-03-27	78.42	78.42	75.68	76.15	149104
2018-03-28	76.25	77.06	75.21	76.37	127844
2018-03-29	76.90	77.80	76.43	77.38	166819
2018-04-02	77.05	77.70	74.73	75.50	223971
2018-04-03	75.98	76.47	75.11	76.20	127908
2018-04-04	75.03	76.91	75.03	76.72	178382
2018-04-05	77.15	78.09	76.77	78.07	126325
2018-04-06	77.43	78.27	76.10	76.71	260411
2018-04-09	77.19	77.76	76.11	76.31	167896
2018-04-10	77.46	77.98	76.82	77.53	125514
2018-04-11	76.89	77.15	75.96	77.00	120762
2018-04-12	77.56	77.84	76.98	77.46	90294
2018-04-13	78.00	78.00	76.36	76.49	161620
2018-04-16	77.10	78.34	76.68	78.12	141410
2018-04-17	78.52	79.13	78.14	79.07	214970
2018-04-18	79.48	80.66	78.89	80.20	125261
2018-04-19	80.00	80.59	79.29	79.84	88665
2018-04-20	79.64	79.73	78.54	79.60	128232
2018-04-23	79.38	79.88	79.13	79.44	108313
2018-04-24	79.87	80.00	76.85	78.10	217769
2018-04-25	78.21	78.97	77.42	78.29	134049
2018-04-26	78.78	78.78	76.83	77.00	166728
2018-04-27	77.00	77.38	75.71	76.06	185087
2018-04-30	76.29	77.28	75.05	75.15	106379
2018-05-01	74.86	75.65	73.40	74.66	215967
2018-05-02	74.20	75.08	73.67	73.97	242223
2018-05-03	73.69	73.69	66.88	67.19	636705
2018-05-04	66.69	69.74	66.01	69.20	326987
2018-05-07	69.60	71.66	69.60	70.44	236929
2018-05-08	70.32	71.84	70.32	71.74	189516
2018-05-09	72.23	72.38	71.44	72.23	163403
2018-05-10	72.49	73.35	71.85	72.89	138622
2018-05-11	72.86	73.40	72.07	72.83	77980
2018-05-14	73.24	73.69	72.43	72.57	88648
2018-05-15	72.21	72.61	72.06	72.43	136484
2018-05-16	72.48	73.38	72.36	73.07	183750
2018-05-17	73.25	74.85	73.23	74.60	342764
2018-05-18	74.96	75.61	74.45	74.48	112649
2018-05-21	75.09	75.78	74.87	75.22	144101
2018-05-22	75.30	75.50	74.73	74.84	271119
2018-05-23	74.19	75.32	73.92	74.69	225769
2018-05-24	74.34	75.34	74.18	75.26	129030
2018-05-25	74.85	75.65	74.65	75.43	245535
2018-05-29	75.00	75.38	73.95	75.15	255143
2018-05-30	75.74	76.79	75.74	76.29	202061
2018-05-31	76.26	76.26	73.63	73.66	118750
2018-06-01	74.03	74.33	72.53	72.59	161197
2018-06-04	72.84	73.25	72.29	72.51	177232
2018-06-05	72.44	73.77	72.44	73.73	107090
2018-06-06	74.00	74.70	73.72	74.33	232104
2018-06-07	74.13	75.55	74.13	74.55	168281
2018-06-08	74.72	75.41	74.10	75.02	161671
2018-06-11	74.77	75.82	74.77	75.46	172501
2018-06-12	75.67	76.47	74.96	76.33	143921
2018-06-13	76.25	76.27	75.65	76.10	191442
2018-06-14	76.32	76.54	75.74	76.21	118405
2018-06-15	75.72	75.81	75.15	75.52	276026
2018-06-18	74.96	75.00	74.28	74.71	172178
2018-06-19	73.74	74.09	72.49	73.58	160062
2018-06-20	73.60	73.75	72.83	73.21	190488
2018-06-21	73.12	73.12	70.92	71.17	168831
2018-06-22	71.41	71.69	69.69	69.75	554761
2018-06-25	70.30	70.89	69.10	70.46	168513
2018-06-26	70.85	72.43	70.50	72.07	190093
2018-06-27	72.28	72.93	70.10	70.28	133247
2018-06-28	70.29	70.71	69.31	70.41	88278
2018-06-29	70.71	71.50	69.94	69.95	99469
2018-07-02	69.45	70.31	68.78	70.29	141218
2018-07-03	70.73	71.78	70.38	70.77	99244
2018-07-05	71.19	72.37	70.28	72.33	150778
2018-07-06	72.07	72.72	71.80	72.42	94100
2018-07-09	72.85	73.58	72.85	73.54	89932
2018-07-10	73.63	73.95	72.80	73.02	77726
2018-07-11	72.37	73.34	71.75	72.31	125780
2018-07-12	73.63	73.63	72.20	72.28	110161
2018-07-13	72.45	74.19	72.45	73.18	70643
2018-07-16	73.55	73.80	71.75	72.06	151909
2018-07-17	71.97	72.38	71.55	71.87	104781
2018-07-18	71.82	72.73	71.45	72.62	127113
2018-07-19	72.65	73.39	71.52	73.29	112411
2018-07-20	73.32	73.83	72.57	73.45	66048
2018-07-23	73.26	73.26	72.00	72.43	133201
2018-07-24	73.17	73.53	71.98	72.55	118569
2018-07-25	72.55	73.65	71.73	72.71	75897
2018-07-26	72.74	75.03	72.74	74.27	97607
2018-07-27	74.56	75.05	73.30	73.82	88790
2018-07-30	74.00	75.32	73.91	74.48	104507
2018-07-31	74.96	76.62	74.80	76.39	165327
2018-08-01	76.24	76.39	74.78	75.07	153002
2018-08-02	69.90	71.42	63.73	70.13	822153
2018-08-03	70.51	73.42	70.03	72.13	343607
2018-08-06	71.64	74.85	71.59	74.60	192783
2018-08-07	75.16	76.99	74.34	75.99	195872
2018-08-08	75.92	75.92	74.02	74.25	193225
2018-08-09	74.03	74.86	72.74	73.08	254456
2018-08-10	72.63	73.15	71.94	72.61	140359
2018-08-13	72.42	72.56	71.52	72.16	261101
2018-08-14	72.50	73.26	72.25	72.60	88089
2018-08-15	72.25	72.81	71.57	72.70	196637
2018-08-16	73.21	74.21	73.21	74.06	90362
2018-08-17	73.85	75.14	73.85	75.00	128070
2018-08-20	75.35	75.57	74.86	74.91	69475
2018-08-21	75.11	76.21	75.11	76.18	102525
2018-08-22	76.22	76.40	74.80	75.42	75763
2018-08-23	75.42	75.66	74.10	74.34	81148
2018-08-24	74.38	75.82	74.16	75.34	53038
2018-08-27	75.83	76.56	75.47	75.64	98882
2018-08-28	75.84	76.02	74.79	74.93	39212
2018-08-29	74.89	75.56	74.19	75.34	52013
2018-08-30	75.07	75.61	74.60	75.10	200261
2018-08-31	75.00	75.76	74.61	75.07	107731
2018-09-04	74.75	74.86	73.27	74.04	78596
2018-09-05	73.87	74.68	73.41	74.40	84586
2018-09-06	74.46	74.80	73.19	73.93	190858
2018-09-07	73.62	74.37	72.53	73.12	101936
2018-09-10	73.52	74.62	73.42	73.57	94855
2018-09-11	73.37	73.55	72.59	73.11	69407
2018-09-12	73.01	74.18	72.66	74.15	103092
2018-09-13	74.54	75.50	73.98	75.47	116651
2018-09-14	75.44	78.06	75.44	77.73	236715
2018-09-17	77.77	77.87	76.56	76.58	94978
2018-09-18	76.78	76.99	76.14	76.37	89741
2018-09-19	76.48	77.35	76.48	76.65	101884
2018-09-20	77.23	78.31	76.39	76.50	136170
2018-09-21	76.06	76.94	75.34	75.51	237528
2018-09-24	75.78	75.78	74.00	74.07	168391
2018-09-25	74.40	74.51	73.58	74.25	93203
2018-09-26	74.22	74.57	73.63	73.73	78161
2018-09-27	73.93	74.48	73.31	73.55	115750
2018-09-28	73.39	74.22	72.84	72.93	88706
2018-10-01	73.44	73.67	70.95	71.14	161540
2018-10-02	71.01	71.77	70.88	71.68	105599
2018-10-03	71.95	74.35	71.83	74.04	103301
2018-10-04	73.83	75.10	73.83	74.21	125878
2018-10-05	74.31	74.55	73.70	74.44	135427
2018-10-08	74.33	74.97	73.85	74.79	91687
2018-10-09	74.60	75.20	73.59	73.73	106806
2018-10-10	73.47	73.47	69.97	70.23	119400
2018-10-11	70.00	70.60	67.16	67.18	136371
2018-10-12	68.33	68.33	65.50	66.75	137969
2018-10-15	66.62	67.17	66.16	66.62	58819
2018-10-16	67.19	68.70	66.66	68.54	59008
2018-10-17	68.37	68.37	66.70	67.47	56313
2018-10-18	67.02	67.02	65.12	65.73	67334
2018-10-19	65.76	66.12	64.69	65.30	63378
2018-10-22	65.57	66.15	64.92	64.92	49508
2018-10-23	64.29	64.29	60.91	61.27	259206
2018-10-24	61.37	61.85	58.48	58.71	184222
2018-10-25	59.68	60.39	58.68	59.57	159161
2018-10-26	58.77	60.63	57.71	58.95	270679
2018-10-29	60.11	60.96	57.31	57.83	142577
2018-10-30	57.91	60.32	57.91	60.12	152222
2018-10-31	61.22	63.20	60.88	62.20	165047
2018-11-01	69.98	70.42	66.10	68.98	298000
2018-11-02	69.75	72.07	69.41	71.82	235758
2018-11-05	72.50	73.25	70.01	70.89	188380
2018-11-06	70.80	73.77	70.73	73.17	205399
2018-11-07	73.79	74.51	72.29	74.41	158770
2018-11-08	74.02	74.69	73.44	74.05	103323
2018-11-09	73.32	73.98	70.69	71.20	123171
2018-11-12	71.25	71.94	69.67	69.95	176232
2018-11-13	70.43	71.70	69.76	70.11	110685
2018-11-14	70.91	72.04	68.33	68.41	139384
2018-11-15	67.65	69.14	66.55	68.76	124975
2018-11-16	68.67	70.15	68.60	69.77	136071
2018-11-19	68.96	69.46	67.00	67.63	147199
2018-11-20	66.70	67.30	66.06	66.61	101805
2018-11-21	66.79	68.31	66.50	66.61	92569
2018-11-23	66.03	66.91	65.76	66.00	53230
2018-11-26	66.61	67.42	66.39	67.19	139688
2018-11-27	66.62	67.68	66.62	67.11	98889
2018-11-28	67.81	69.81	66.41	69.73	124531
2018-11-29	69.24	69.86	68.44	68.82	157389
2018-11-30	68.32	70.82	68.32	70.38	145023
2018-12-03	72.19	72.81	69.51	70.24	126859
2018-12-04	69.73	70.01	65.36	65.52	150945
2018-12-06	64.77	65.47	63.40	64.98	162690
2018-12-07	65.50	66.29	63.64	64.27	191983
2018-12-10	64.37	64.57	62.93	63.71	194888
2018-12-11	65.12	65.45	62.64	62.81	86415
2018-12-12	63.60	66.11	62.49	65.10	112746
2018-12-13	65.37	65.44	62.42	63.10	88820
2018-12-14	62.17	64.48	62.00	62.31	88827
2018-12-17	62.46	62.95	60.47	60.86	155338
2018-12-18	61.56	62.47	60.42	60.94	105324
2018-12-19	61.46	62.53	58.57	59.08	149511
2018-12-20	58.95	60.17	58.03	59.57	175083
2018-12-21	59.85	60.53	58.00	58.25	823236
2018-12-24	57.53	57.60	55.48	55.54	80456
2018-12-26	56.40	59.69	55.54	59.62	110181
2018-12-27	57.98	60.43	57.76	60.30	106956
2018-12-28	60.62	62.09	59.79	60.91	125923
2018-12-31	61.28	61.28	59.45	60.10	123531
2019-01-02	59.50	61.78	58.63	61.62	138369
2019-01-03	61.09	61.29	58.83	59.56	95597
2019-01-04	60.63	62.50	60.17	62.16	95693
2019-01-07	62.11	62.60	61.35	61.74	124054
2019-01-08	62.36	62.36	61.11	61.99	120547
2019-01-09	62.25	63.18	61.95	62.61	67596
2019-01-10	62.03	63.83	61.85	63.79	104389
2019-01-11	63.13	63.76	62.39	63.69	91575
2019-01-14	62.91	63.75	62.03	62.80	60979
2019-01-15	62.85	62.92	61.85	62.66	62906
2019-01-16	62.80	64.63	62.78	63.30	74242
2019-01-17	62.76	65.56	62.76	65.15	86451
2019-01-18	65.59	67.46	65.00	66.16	157143
2019-01-22	65.53	65.57	64.00	64.54	97154
2019-01-23	64.85	66.36	63.14	63.61	110525
2019-01-24	63.61	63.77	62.70	62.75	111267
2019-01-25	63.43	64.98	62.57	64.32	120740
2019-01-28	63.19	64.29	62.28	63.64	77650
2019-01-29	63.78	64.76	63.69	64.50	68757
2019-01-30	65.14	65.94	64.13	65.54	68261
2019-01-31	65.26	66.43	64.52	66.05	93259
2019-02-01	66.76	66.96	65.95	66.41	87420
2019-02-04	66.22	66.81	65.61	66.78	55449
2019-02-05	66.84	67.41	65.97	66.31	47225
2019-02-06	66.17	66.77	65.90	66.36	63475
2019-02-07	65.55	66.13	63.73	64.80	69851
2019-02-08	64.40	65.00	63.44	64.62	53456
2019-02-11	65.07	65.27	64.50	65.23	60706
2019-02-12	65.66	68.58	65.35	68.53	102934
2019-02-13	68.82	69.95	67.13	67.33	161287
2019-02-14	61.75	71.32	61.75	69.30	287119
2019-02-15	69.99	72.84	68.79	72.21	167428
2019-02-19	70.17	70.27	66.34	70.13	232736
2019-02-20	70.16	72.64	70.16	71.91	203124
2019-02-21	71.83	72.31	70.79	70.88	162599
2019-02-22	71.31	71.31	69.67	70.00	144936
2019-02-25	70.17	71.74	69.66	69.68	115863
2019-02-26	69.76	70.50	69.28	70.13	138162
2019-02-27	69.96	70.39	69.18	70.20	80182
2019-02-28	70.33	70.33	68.52	68.59	83529
2019-03-01	69.21	69.33	68.28	68.91	123572
2019-03-04	69.14	69.72	68.25	68.72	118307
2019-03-05	68.65	69.61	68.44	68.67	89572
2019-03-06	68.61	69.38	68.39	68.81	154787
2019-03-07	68.67	69.08	65.79	66.17	109760
2019-03-08	65.56	66.89	65.25	66.73	90338
2019-03-11	66.43	68.54	66.43	67.95	113644
2019-03-12	67.95	67.95	66.03	66.28	91839
2019-03-13	66.63	67.59	65.59	65.97	129099
2019-03-14	66.05	66.05	64.66	64.81	84001
2019-03-15	64.95	65.88	64.87	65.19	211292
2019-03-18	65.65	67.84	65.45	67.72	207718
2019-03-19	68.25	68.63	66.91	67.28	110790
2019-03-20	67.20	67.28	65.71	66.59	155078
2019-03-21	66.35	68.38	66.35	67.69	116562
2019-03-22	67.10	67.55	63.39	63.44	94128
2019-03-25	63.44	64.66	63.00	63.90	76310
2019-03-26	64.70	65.00	63.68	64.00	97395
2019-03-27	63.66	64.12	62.71	63.50	179464
2019-03-28	63.71	65.21	63.71	64.95	94581
2019-03-29	65.56	65.60	64.10	64.45	149507
2019-04-01	65.47	66.03	65.03	65.79	111609
2019-04-02	65.73	66.67	65.50	66.62	105716
2019-04-03	67.09	67.92	66.58	67.13	140767
2019-04-04	67.27	68.80	67.19	68.45	87449
2019-04-05	68.65	69.91	68.65	69.49	114650
2019-04-08	69.03	69.91	68.31	69.88	72162
2019-04-09	69.31	69.31	68.50	68.66	106798
2019-04-10	68.75	70.07	68.47	69.85	167000
2019-04-11	69.93	70.86	69.80	70.62	147739
2019-04-12	71.40	72.00	71.34	71.74	96218
2019-04-15	71.73	72.32	71.02	71.27	171116
2019-04-16	71.56	71.85	71.20	71.33	131649
2019-04-17	71.72	72.17	70.69	70.74	112792
2019-04-18	70.72	72.16	70.72	71.69	77482
2019-04-22	71.53	72.39	71.15	72.15	158039
2019-04-23	72.46	74.86	72.40	74.70	178137
2019-04-24	74.72	75.63	74.33	74.90	164224
2019-04-25	74.33	74.33	71.87	72.20	152448
2019-04-26	72.25	73.01	71.66	72.53	158888
2019-04-29	72.84	75.01	72.84	74.80	120510
2019-04-30	74.80	75.73	74.15	74.32	180992
2019-05-01	74.92	74.92	72.58	72.80	326750
2019-05-02	65.75	67.19	63.39	64.79	498900
2019-05-03	65.89	67.23	65.67	67.19	152053
2019-05-06	65.63	67.14	65.44	67.08	135561
2019-05-07	65.99	66.62	65.17	65.89	96817
2019-05-08	65.99	66.06	64.84	65.00	103151
2019-05-09	64.22	65.64	64.06	65.54	101089
2019-05-10	65.56	65.89	64.02	65.60	77009
2019-05-13	64.03	64.27	61.86	62.09	123139
2019-05-14	62.33	62.88	61.46	62.37	81993
2019-05-15	61.67	63.39	61.58	63.17	82413
2019-05-16	63.55	64.30	63.03	63.07	78820
2019-05-17	62.25	62.91	61.33	61.36	64934
2019-05-20	60.85	61.44	60.52	60.94	126025
2019-05-21	61.54	62.08	61.00	61.49	115762
2019-05-22	61.25	61.29	60.27	60.28	92092
2019-05-23	59.50	59.58	58.27	59.48	160489
2019-05-24	60.11	60.11	58.99	59.50	54273
2019-05-28	59.75	60.33	58.98	59.09	121875
2019-05-29	58.69	59.12	57.42	58.34	137492
2019-05-30	58.54	59.01	57.27	57.65	93580
2019-05-31	56.74	56.74	55.44	55.49	104688
2019-06-03	55.43	58.07	55.43	57.70	178335
2019-06-04	58.65	60.51	57.85	60.47	73703
2019-06-05	60.56	60.94	59.90	60.57	83898
2019-06-06	60.69	61.19	58.89	60.62	84678
2019-06-07	61.02	62.06	60.77	61.42	100301
2019-06-10	61.89	62.85	61.89	62.03	70286
2019-06-11	63.00	63.41	61.66	62.08	61646
2019-06-12	62.09	62.15	61.03	61.42	62148
2019-06-13	62.06	62.84	61.67	62.45	69909
2019-06-14	62.47	62.73	61.85	61.87	81970
2019-06-17	62.04	62.35	61.41	61.69	69560
2019-06-18	62.32	64.10	62.03	63.41	41631
2019-06-19	63.26	64.13	62.83	63.87	124127
2019-06-20	64.85	65.75	64.43	65.03	82555
2019-06-21	64.58	65.27	64.34	64.46	140822
2019-06-24	64.73	64.92	64.18	64.45	80511
2019-06-25	64.35	64.97	63.53	63.55	145935
2019-06-26	63.83	64.89	63.62	64.18	106195
2019-06-27	64.19	64.41	63.22	63.89	215172
2019-06-28	64.25	64.63	63.69	63.84	317630
2019-07-01	64.92	65.00	63.33	63.79	102949
2019-07-02	63.69	63.69	62.47	62.93	128471
2019-07-03	63.41	63.97	63.18	63.97	31726
2019-07-05	63.38	64.25	62.74	64.17	52675
2019-07-08	63.64	64.66	63.64	63.87	80152
2019-07-09	63.40	64.02	63.05	63.60	74287
2019-07-10	64.02	64.49	62.20	62.30	95631
2019-07-11	62.39	62.86	60.32	60.90	122525
2019-07-12	61.07	62.72	61.07	62.51	151191
2019-07-15	62.75	62.91	61.80	62.60	90998
2019-07-16	62.57	64.04	61.88	63.28	64726
2019-07-17	63.20	63.38	61.96	62.18	95567
2019-07-18	62.06	62.34	61.65	61.94	67090
2019-07-19	61.73	63.60	61.73	62.07	120266
2019-07-22	62.64	63.41	61.62	62.78	101610
2019-07-23	63.35	64.12	62.83	63.29	156389
2019-07-24	63.13	65.37	62.92	65.37	157646
2019-07-25	65.37	66.40	64.37	66.31	189421
2019-07-26	66.59	67.44	65.68	67.21	136047
2019-07-29	67.19	67.30	64.26	64.54	106519
2019-07-30	65.97	73.80	65.93	71.54	394033
2019-07-31	71.30	73.53	70.93	71.04	211831
2019-08-01	70.78	71.43	68.24	68.44	152060
2019-08-02	67.98	67.98	66.21	67.03	93263
2019-08-05	65.72	66.20	63.47	64.11	164362
2019-08-06	64.52	65.26	63.43	65.19	137875
2019-08-07	63.96	65.33	63.23	65.01	111898
2019-08-08	65.80	67.56	65.65	66.89	146865
2019-08-09	66.53	66.78	64.89	64.92	97457
2019-08-12	64.29	64.53	62.67	62.97	98204
2019-08-13	62.96	64.90	62.96	63.93	115742
2019-08-14	62.52	62.57	60.38	60.45	178524
2019-08-15	60.74	60.78	59.31	59.85	170069
2019-08-16	60.48	62.72	60.48	61.94	132863
2019-08-19	62.78	63.69	62.57	63.46	168811
2019-08-20	63.40	63.62	62.72	62.81	80836
2019-08-21	63.72	64.89	63.32	64.59	117045
2019-08-22	64.98	65.56	64.03	64.22	100911
2019-08-23	63.56	64.08	60.29	60.86	104899
2019-08-26	61.81	62.13	60.59	61.15	99031
2019-08-27	61.79	61.84	59.23	59.73	97239
2019-08-28	59.61	60.51	59.16	60.00	96090
2019-08-29	61.13	61.92	60.91	61.81	98627
2019-08-30	62.37	63.15	62.01	62.28	92491
2019-09-03	61.22	61.60	59.45	60.06	77477
2019-09-04	60.95	61.37	60.56	61.02	70234
2019-09-05	62.05	64.55	61.95	63.45	115556
2019-09-06	63.88	64.26	63.40	63.67	138015
2019-09-09	64.05	66.01	64.05	65.50	96934
2019-09-10	65.67	69.80	65.34	68.89	300655
2019-09-11	69.30	70.49	68.22	70.48	183748
2019-09-12	70.47	70.73	69.00	70.16	95109
2019-09-13	70.90	71.47	69.98	70.49	120679
2019-09-16	70.57	71.00	69.58	69.86	185145
2019-09-17	69.26	70.53	68.87	70.43	163993
2019-09-18	70.04	70.68	68.56	69.22	152104
2019-09-19	69.16	70.11	68.59	68.66	109639
2019-09-20	68.83	69.66	68.18	68.74	244657
2019-09-23	68.01	69.81	68.01	69.35	94779
2019-09-24	69.34	69.99	67.62	67.79	85096
2019-09-25	67.64	69.44	67.64	68.95	71238
2019-09-26	68.70	69.14	67.42	67.63	63869
2019-09-27	67.83	68.49	67.04	67.91	111853
2019-09-30	68.02	69.64	67.94	68.65	124796
2019-10-01	69.24	70.28	66.73	66.92	201570
2019-10-02	65.95	66.76	64.38	65.34	109417
2019-10-03	64.88	65.44	63.44	64.99	105491
2019-10-04	65.02	66.57	64.57	65.78	68829
2019-10-07	65.46	65.78	64.57	64.92	56559
2019-10-08	63.89	63.95	62.90	63.20	89389
2019-10-09	63.20	64.08	62.72	63.43	123420
2019-10-10	63.72	64.79	63.57	63.75	104788
2019-10-11	65.03	67.88	65.00	66.96	118219
2019-10-14	66.32	67.47	65.97	67.05	54493
2019-10-15	67.27	68.52	66.92	67.55	61457
2019-10-16	67.12	68.24	67.11	67.25	46517
2019-10-17	67.69	68.50	67.40	67.82	66657
2019-10-18	67.29	68.10	67.14	67.65	72189
2019-10-21	68.49	69.56	68.16	68.33	42969
2019-10-22	68.43	70.32	67.26	69.82	85207
2019-10-23	69.87	70.11	69.08	69.75	70234
2019-10-24	70.32	70.42	68.73	69.48	56403
2019-10-25	69.33	71.07	68.94	70.75	39295
2019-10-28	71.36	72.18	71.26	71.56	50859
2019-10-29	71.19	71.95	70.69	71.53	72641
2019-10-30	71.62	71.62	69.57	70.61	58069
2019-10-31	70.51	70.51	68.64	69.55	61885
2019-11-01	70.24	71.39	70.09	71.32	85560
2019-11-04	72.29	72.38	70.54	71.42	144522
2019-11-05	64.70	69.67	64.50	68.70	199004
2019-11-06	66.35	67.52	64.66	66.22	245469
2019-11-07	67.01	67.40	66.32	67.24	142914
2019-11-08	66.98	67.96	66.30	67.23	164570
2019-11-11	66.55	67.45	65.63	66.93	101725
2019-11-12	67.16	67.16	66.00	66.26	95215
2019-11-13	65.56	65.87	64.36	64.55	103326
2019-11-14	64.12	65.01	64.06	64.42	69436
2019-11-15	65.03	65.03	63.85	64.05	82664
2019-11-18	63.85	64.08	62.66	63.69	114998
2019-11-19	64.12	64.48	63.25	63.33	104380
2019-11-20	63.08	63.83	62.51	62.57	125984
2019-11-21	62.82	63.14	62.25	62.36	194358
2019-11-22	62.63	63.30	62.39	63.14	100018
2019-11-25	63.57	66.10	63.04	65.96	139777
2019-11-26	66.00	66.72	65.59	66.15	85417
2019-11-27	66.68	67.08	65.58	67.01	59038
2019-11-29	66.73	66.97	66.25	66.39	31380
2019-12-02	66.60	66.96	65.78	65.74	176526
2019-12-03	64.78	64.78	62.41	62.41	127495
2019-12-04	63.10	64.17	62.63	62.73	96639
2019-12-05	62.89	63.36	62.31	63.15	156854
2019-12-06	64.23	65.15	63.95	64.05	96634
2019-12-09	63.92	64.16	63.70	64.00	76517
2019-12-10	63.91	64.32	63.31	63.59	77850
2019-12-11	63.82	64.78	63.58	64.71	86795
2019-12-12	64.68	66.76	64.59	66.43	109239
2019-12-13	66.53	67.28	65.27	66.73	222230
2019-12-16	67.20	68.57	66.32	66.55	181541
2019-12-17	66.68	67.89	66.39	67.79	158962
2019-12-18	68.01	68.20	66.76	67.44	106230
2019-12-19	67.28	67.86	66.69	67.71	79150
2019-12-20	68.01	68.02	66.35	66.88	327974
2019-12-23	66.83	67.41	66.49	66.99	84263
2019-12-24	67.16	67.67	66.73	67.42	40216
2019-12-26	67.47	67.74	66.67	66.92	64379
2019-12-27	67.00	67.25	66.21	66.43	101127
2019-12-30	66.65	67.05	66.11	66.54	121350
2019-12-31	66.30	67.40	66.30	66.88	104536
2020-01-02	67.60	67.74	66.48	67.72	107543
2020-01-03	66.46	67.92	66.36	67.64	94933
2020-01-06	66.85	67.77	66.59	67.48	64152
2020-01-07	67.10	67.79	66.07	66.91	86053
2020-01-08	67.08	67.68	66.71	66.78	75673
2020-01-09	67.31	68.32	66.64	67.73	86942
2020-01-10	67.73	67.73	66.06	66.38	65198
2020-01-13	66.52	67.90	66.43	67.76	63811
2020-01-14	67.57	67.99	66.47	66.59	94623
2020-01-15	66.44	67.11	65.54	66.08	79985
2020-01-16	66.78	67.53	66.47	67.22	58085
2020-01-17	67.62	67.97	66.68	67.06	56152
2020-01-21	66.49	66.87	65.12	65.31	77172
2020-01-22	65.41	65.66	64.06	65.00	67748
2020-01-23	64.78	65.36	63.42	65.10	150995
2020-01-24	65.44	65.57	62.95	63.22	98093
2020-01-27	61.63	62.72	61.57	62.21	88641
2020-01-28	62.76	62.76	61.99	62.26	46929
2020-01-29	62.34	62.53	60.40	60.54	72344
2020-01-30	59.84	60.64	59.32	60.52	75855
2020-01-31	60.02	60.02	58.35	58.44	97014
2020-02-03	58.84	59.24	57.21	57.39	141817
2020-02-04	58.67	59.46	58.09	59.14	210299
2020-02-05	60.29	61.78	59.56	61.57	83413
2020-02-06	61.94	61.94	59.47	59.84	64530
2020-02-07	59.00	59.49	58.16	58.80	102709
2020-02-10	58.54	58.92	58.25	58.79	72847
2020-02-11	59.39	60.16	59.19	59.43	48331
2020-02-12	60.10	60.10	59.14	59.57	56062
2020-02-13	59.22	59.77	58.70	59.60	40455
2020-02-14	59.72	59.72	58.69	59.05	49291
2020-02-18	58.66	59.28	58.12	59.03	63913
2020-02-19	59.26	59.26	58.26	59.01	95539
2020-02-20	58.74	60.80	58.74	60.66	69560
2020-02-21	60.62	61.08	59.60	60.52	88026
2020-02-24	57.98	58.76	57.12	58.19	99767
2020-02-25	66.15	66.96	59.87	60.22	172655
2020-02-26	60.93	61.04	56.70	56.70	213324
2020-02-27	54.85	56.96	53.78	53.78	133603
2020-02-28	52.18	54.04	51.14	53.95	169925
2020-03-02	54.10	55.96	52.95	55.67	102317
2020-03-03	55.72	56.62	52.00	52.22	129085
2020-03-04	53.16	54.47	52.10	54.13	75774
2020-03-05	52.57	52.83	49.91	50.43	114157
2020-03-06	48.48	51.08	48.48	50.37	95513
2020-03-09	46.00	47.06	45.27	46.26	124936
2020-03-10	48.18	49.46	47.02	49.27	137669
2020-03-11	47.59	47.59	44.98	45.86	127425
2020-03-12	40.36	42.82	39.91	40.51	161382
2020-03-13	43.03	47.13	40.21	47.13	174954
2020-03-16	42.45	47.32	39.00	39.57	179543
2020-03-17	40.27	41.35	37.58	41.34	218303
2020-03-18	38.53	39.68	32.55	32.58	122872
2020-03-19	32.00	34.51	30.04	32.03	191407
2020-03-20	32.37	33.88	30.91	31.21	268819
2020-03-23	31.40	33.32	30.28	32.79	126481
2020-03-24	34.81	37.91	33.89	37.73	202221
2020-03-25	37.85	39.19	36.27	36.76	224862
2020-03-26	37.29	42.40	36.55	42.36	185607
2020-03-27	40.25	41.25	38.00	38.26	178153
2020-03-30	38.18	41.18	37.38	40.98	103707
2020-03-31	40.63	41.56	38.34	39.58	148817
2020-04-01	37.70	39.21	37.00	38.71	133699
2020-04-02	37.70	41.12	37.04	38.53	117869
2020-04-03	37.79	38.16	34.14	36.30	137970
2020-04-06	38.00	40.96	38.00	40.88	114882
2020-04-07	42.66	43.97	39.71	40.26	126081
2020-04-08	41.22	41.85	39.50	41.37	91718
2020-04-09	42.76	43.56	41.66	43.08	114626
2020-04-13	42.56	42.76	39.92	40.71	69848
2020-04-14	41.82	41.99	40.64	41.57	113083
2020-04-15	40.10	40.59	37.26	38.66	117702
2020-04-16	38.85	39.37	36.93	38.01	105575
2020-04-17	38.71	40.71	38.71	40.26	147497
2020-04-20	38.95	40.43	38.06	39.49	96500
2020-04-21	38.00	39.08	37.47	38.87	85741
2020-04-22	39.75	39.80	38.89	39.43	76853
2020-04-23	39.48	41.08	39.48	39.75	75617
2020-04-24	40.03	41.31	39.80	40.98	113884
2020-04-27	41.35	44.22	41.35	43.80	111341
2020-04-28	45.45	47.11	45.12	45.36	171927
2020-04-29	46.97	49.49	46.18	47.75	179951
2020-04-30	46.33	46.33	44.69	45.35	150786
2020-05-01	44.50	45.00	42.27	43.88	125106
2020-05-04	43.07	44.18	42.21	44.18	131754
2020-05-05	48.56	48.99	42.39	42.52	162434
2020-05-06	43.47	44.35	41.11	42.10	119339
2020-05-07	43.04	43.15	41.47	43.05	195029
2020-05-08	44.26	45.53	43.84	45.48	112013
2020-05-11	44.44	44.60	43.53	43.53	116436
2020-05-12	43.53	43.53	40.81	40.81	147288
2020-05-13	40.45	40.47	38.73	39.51	123208
2020-05-14	38.64	40.64	37.53	40.36	136124
2020-05-15	40.59	42.18	39.91	41.65	130257
2020-05-18	43.88	45.56	43.36	45.04	220431
2020-05-19	44.80	45.27	43.44	43.53	143918
2020-05-20	44.64	46.40	44.45	46.07	119680
2020-05-21	45.84	46.60	45.39	45.52	105619
2020-05-22	45.75	45.75	44.04	44.56	87407
2020-05-26	46.65	47.30	45.83	47.11	153363
2020-05-27	48.09	49.13	47.81	48.64	221987
2020-05-28	49.36	49.36	46.33	46.46	104159
2020-05-29	45.48	45.77	44.03	45.08	133935
2020-06-01	44.78	46.06	44.38	44.18	163291
2020-06-02	44.50	46.50	44.39	45.60	108792
2020-06-03	46.95	48.51	46.95	47.98	115587
2020-06-04	47.35	50.59	47.35	50.18	134291
2020-06-05	52.84	55.06	52.62	53.59	152661
2020-06-08	54.40	56.05	53.45	53.49	111906
2020-06-09	52.42	53.36	51.50	52.27	87398
2020-06-10	51.66	51.88	48.64	48.73	80587
2020-06-11	46.00	46.47	44.16	44.65	173875
2020-06-12	46.89	47.11	43.30	45.15	135730
2020-06-15	43.75	46.44	43.51	45.81	99524
2020-06-16	48.11	48.68	46.42	47.18	76395
2020-06-17	47.23	47.23	45.39	45.52	86360
2020-06-18	44.77	45.99	44.75	45.81	107116
2020-06-19	46.84	47.49	46.27	47.17	316787
2020-06-22	46.54	47.72	46.11	47.53	121805
2020-06-23	48.59	49.28	47.75	47.96	178832
2020-06-24	47.14	47.48	44.76	44.98	226851
2020-06-25	44.55	45.97	44.13	45.83	144137
2020-06-26	45.27	46.70	45.10	45.77	212106
2020-06-29	46.72	48.52	46.72	47.99	135156
2020-06-30	47.65	49.92	47.65	49.29	91515
2020-07-01	49.66	49.87	46.91	46.97	103187
2020-07-02	48.42	49.31	47.08	47.19	71233
2020-07-06	48.63	48.78	47.27	48.11	108714
2020-07-07	47.58	48.01	46.54	46.72	87977
2020-07-08	46.53	47.04	44.55	45.41	106383
2020-07-09	45.54	45.54	43.65	43.92	82867
2020-07-10	44.35	45.11	44.14	44.82	54209
2020-07-13	45.48	47.12	44.80	46.06	78450
2020-07-14	45.91	47.49	45.51	47.41	61338
2020-07-15	48.92	49.61	48.81	48.96	116122
2020-07-16	48.79	49.82	48.65	48.88	78219
2020-07-17	48.90	49.72	47.95	48.08	63908
2020-07-20	47.91	48.16	46.76	46.99	49085
2020-07-21	47.63	48.83	47.63	48.02	42239
2020-07-22	47.52	48.92	47.52	48.25	65442
2020-07-23	47.91	49.67	47.91	49.22	57898
2020-07-24	49.28	49.57	48.13	48.25	63492
2020-07-27	48.21	49.38	47.56	49.32	77708
2020-07-28	48.86	49.64	48.47	48.56	93142
2020-07-29	49.00	50.05	48.29	49.69	80449
2020-07-30	48.73	48.84	47.42	48.47	67966
2020-07-31	48.18	48.18	46.26	47.73	99357
2020-08-03	48.24	49.31	47.88	48.11	103236
2020-08-04	49.58	54.00	49.58	52.00	227716
2020-08-05	52.66	54.35	52.04	53.93	194956
2020-08-06	53.84	54.97	53.74	54.53	125808
2020-08-07	54.19	57.54	54.19	57.47	153666
2020-08-10	58.03	60.16	58.03	58.97	132388
2020-08-11	59.33	60.63	59.03	59.35	92548
2020-08-12	59.90	60.04	57.81	59.25	65986
2020-08-13	58.75	58.87	57.60	58.30	72798
2020-08-14	57.78	59.53	57.78	58.77	83796
2020-08-17	58.65	59.20	58.33	58.92	80682
2020-08-18	58.87	58.87	58.15	58.77	138113
2020-08-19	58.69	59.23	57.76	58.20	88534
2020-08-20	57.43	57.63	56.95	57.13	63893
2020-08-21	56.68	58.31	56.68	58.28	104838
2020-08-24	59.04	60.97	58.50	60.73	205090
2020-08-25	61.24	61.24	59.59	60.43	85104
2020-08-26	60.14	60.54	59.67	60.30	99037
2020-08-27	60.25	60.58	59.25	59.75	126722
2020-08-28	60.14	60.14	59.12	60.03	95007
2020-08-31	59.82	59.82	58.44	58.26	130729
2020-09-01	57.89	59.50	57.77	59.50	59478
2020-09-02	59.44	59.64	58.48	59.38	78592
2020-09-03	59.56	59.87	57.14	57.41	90987
2020-09-04	58.52	58.99	57.19	58.36	84168
2020-09-08	57.59	57.86	56.55	56.59	59426
2020-09-09	57.19	57.59	55.89	56.28	92459
2020-09-10	56.61	57.34	56.23	56.26	75747
2020-09-11	56.44	56.84	55.56	55.87	53984
2020-09-14	56.26	56.80	55.99	56.39	62591
2020-09-15	56.57	56.99	55.93	56.48	45849
2020-09-16	56.65	57.57	56.42	57.46	86263
2020-09-17	56.52	58.41	56.46	57.43	86491
2020-09-18	57.91	58.82	56.81	57.43	306397
2020-09-21	56.12	56.12	53.35	54.55	114761
2020-09-22	54.44	55.10	53.98	54.83	66392
2020-09-23	54.84	55.95	54.47	54.54	166779
2020-09-24	56.75	58.54	56.02	56.77	106618
2020-09-25	56.14	56.40	54.69	55.75	114741
2020-09-28	57.33	58.88	57.33	57.87	119478
2020-09-29	57.75	57.79	56.12	57.15	59322
2020-09-30	57.25	58.43	55.83	56.41	83116
2020-10-01	56.75	57.06	55.77	56.82	75408
2020-10-02	55.57	57.75	55.19	57.10	65151
2020-10-05	57.59	59.40	56.96	59.31	168245
2020-10-06	59.82	61.19	58.42	58.50	122982
2020-10-07	59.23	59.77	58.27	58.66	129377
2020-10-08	59.67	60.49	58.54	60.30	71651
2020-10-09	61.06	61.29	59.71	59.96	45823
2020-10-12	59.94	60.55	58.92	60.17	41375
2020-10-13	59.58	60.95	58.64	59.22	65436
2020-10-14	59.36	59.89	58.52	58.55	39224
2020-10-15	57.71	59.95	57.26	59.84	59413
2020-10-16	59.71	61.24	59.69	60.36	59531
2020-10-19	60.25	60.36	58.78	59.41	46814
2020-10-20	60.04	61.37	59.87	60.72	44107
2020-10-21	60.71	61.95	60.61	61.46	96911
2020-10-22	62.00	62.07	61.33	61.96	85090
2020-10-23	62.46	63.12	61.95	62.34	47501
2020-10-26	61.53	62.24	59.62	61.05	72803
2020-10-27	60.87	60.87	59.09	59.59	46350
2020-10-28	58.00	58.99	57.09	57.45	51750
2020-10-29	56.94	59.38	56.78	59.15	84568
2020-10-30	58.67	59.73	57.96	59.02	95583
2020-11-02	60.00	61.12	58.71	60.90	88986
2020-11-03	63.95	63.95	59.50	62.50	136602
2020-11-04	61.76	63.18	60.01	61.05	90962
2020-11-05	61.69	63.43	61.69	63.29	74353
2020-11-06	63.68	63.74	62.42	62.69	64260
2020-11-09	67.17	69.03	66.15	67.47	133855
2020-11-10	68.27	70.12	68.27	68.61	128446
2020-11-11	68.98	68.98	67.19	68.45	46772
2020-11-12	67.55	68.19	64.96	66.02	75146
2020-11-13	66.81	67.50	66.59	67.17	47385
2020-11-16	69.29	71.38	68.00	71.29	155043
2020-11-17	70.43	71.23	68.55	70.65	62489
2020-11-18	72.05	72.11	69.10	69.25	78635
2020-11-19	69.06	69.46	67.32	68.57	65500
2020-11-20	67.89	69.21	67.60	68.56	74633
2020-11-23	69.34	71.48	69.27	70.74	116961
2020-11-24	71.75	74.31	71.32	72.96	106905
2020-11-25	72.59	73.00	70.66	72.72	69832
2020-11-27	72.30	72.61	70.59	72.30	42870
2020-11-30	71.62	72.42	70.21	70.55	73330
2020-12-01	72.02	72.95	70.45	71.21	72256
2020-12-02	70.84	72.34	70.36	71.82	50971
2020-12-03	72.04	72.11	69.95	71.22	84014
2020-12-04	71.78	73.89	70.68	73.51	56100
2020-12-07	74.00	74.00	71.74	73.07	62028
2020-12-08	72.52	73.80	72.12	72.85	87947
2020-12-09	73.29	74.00	72.99	73.34	98558
2020-12-10	72.75	73.50	72.55	73.32	69794
2020-12-11	72.59	73.40	72.59	73.19	54791
2020-12-14	74.41	74.41	72.81	72.81	87396
2020-12-15	73.72	74.50	73.00	74.34	83314
2020-12-16	74.52	74.52	73.36	73.91	102096
2020-12-17	74.28	75.10	73.16	74.95	94668
2020-12-18	75.06	76.34	74.34	76.21	306394
2020-12-21	74.28	75.29	73.56	75.11	108938
2020-12-22	74.79	75.18	73.63	74.73	81297
2020-12-23	75.33	76.10	74.77	75.12	41793
2020-12-24	75.54	75.71	74.09	74.88	22671
2020-12-28	75.66	76.66	74.94	75.69	78836
2020-12-29	76.24	76.24	73.75	74.71	43971
2020-12-30	74.75	75.85	74.75	75.27	29393
2020-12-31	75.76	76.18	74.21	75.52	41909
2021-01-04	76.17	76.53	72.16	73.36	124212
2021-01-05	73.36	76.17	73.36	75.10	76114
2021-01-06	76.78	80.79	76.54	80.20	181155
2021-01-07	80.46	81.49	78.47	81.44	84395
2021-01-08	81.50	81.50	79.36	80.78	96081
2021-01-11	80.00	81.41	80.00	81.29	41674
2021-01-12	81.66	83.99	81.66	83.75	58262
2021-01-13	83.28	83.28	80.40	80.95	98705
2021-01-14	82.12	83.41	81.02	82.20	95890
2021-01-15	80.50	82.61	79.22	82.01	113877
2021-01-19	82.48	82.89	81.38	82.48	102565
2021-01-20	82.26	83.51	82.26	83.27	69461
2021-01-21	83.27	83.87	81.64	81.84	71507
2021-01-22	80.71	81.82	79.74	81.73	89706
2021-01-25	80.98	81.31	77.56	78.91	65889
2021-01-26	80.02	80.02	77.12	77.26	43964
2021-01-27	75.07	75.32	71.19	72.40	114656
2021-01-28	73.50	75.38	73.00	73.88	91221
2021-01-29	73.76	74.27	72.05	72.19	110240
2021-02-01	72.81	74.22	71.09	73.52	79145
2021-02-02	74.54	76.26	73.43	75.11	84820
2021-02-03	74.77	75.33	73.30	75.08	38133
2021-02-04	75.00	76.39	74.31	75.10	62542
2021-02-05	76.50	76.70	74.87	74.99	69976
2021-02-08	75.44	77.03	74.93	76.55	97859
2021-02-09	76.39	76.47	74.43	75.35	80697
2021-02-10	75.72	75.72	74.26	74.73	86250
2021-02-11	74.91	75.52	72.94	74.26	99394
2021-02-12	73.98	75.93	73.72	75.76	76952
2021-02-16	76.15	76.25	74.19	74.52	75712
2021-02-17	73.62	75.70	73.62	74.64	87907
2021-02-18	74.49	75.00	72.66	73.91	104118
2021-02-19	74.61	78.16	74.61	78.15	94049
2021-02-22	77.85	79.88	77.85	79.25	125802
2021-02-23	80.88	81.62	78.40	81.06	91061
2021-02-24	81.06	81.59	79.81	80.58	206514
2021-02-25	80.21	80.96	79.57	80.00	142088
2021-02-26	80.06	82.28	79.95	80.34	150573
2021-03-01	81.42	85.29	81.42	84.82	111058
2021-03-02	84.26	85.07	84.02	84.30	117324
2021-03-03	84.49	86.43	83.62	85.05	101556
2021-03-04	85.04	85.04	82.33	84.17	159569
2021-03-05	85.66	88.09	83.79	88.06	145037
2021-03-08	88.72	90.77	88.47	90.27	135040
2021-03-09	90.83	90.83	89.02	90.35	142584
2021-03-10	90.46	92.59	90.46	92.53	104570
2021-03-11	92.69	94.01	91.96	93.61	130967
2021-03-12	94.00	95.17	93.32	94.02	118402
2021-03-15	93.55	93.55	90.62	92.48	92050
2021-03-16	91.69	92.37	90.59	91.26	70960
2021-03-17	91.60	92.01	90.83	91.41	91283
2021-03-18	91.08	93.08	89.92	90.32	145764
2021-03-19	90.05	90.46	88.43	88.47	296120
2021-03-22	88.00	88.12	86.24	86.87	70655
2021-03-23	85.64	86.04	83.39	83.74	107766
2021-03-24	84.88	86.89	83.05	83.11	129042
2021-03-25	82.50	85.24	81.90	84.63	90111
2021-03-26	85.69	87.25	85.13	87.09	75976
2021-03-29	86.70	88.11	84.33	84.57	95874
2021-03-30	84.49	86.76	84.49	85.71	51847
2021-03-31	85.64	86.61	84.66	85.27	81208
2021-04-01	85.88	85.88	84.22	85.46	104370
2021-04-05	86.50	86.81	85.01	86.68	58537
2021-04-06	86.56	88.69	86.56	86.91	64704
2021-04-07	87.09	87.09	84.76	85.40	64686
2021-04-08	85.68	86.19	84.23	85.46	86788
2021-04-09	85.83	87.18	85.55	87.00	71751
2021-04-12	86.98	87.72	86.24	87.69	68570
2021-04-13	87.68	87.68	85.73	86.40	76788
2021-04-14	86.17	87.87	86.17	87.02	42807
2021-04-15	87.30	87.49	85.19	87.28	73449
2021-04-16	88.03	88.23	86.14	86.72	91103
2021-04-19	86.07	86.17	84.36	84.87	80144
2021-04-20	84.41	84.41	81.65	82.47	62754
2021-04-21	82.55	85.05	82.55	84.98	54175
2021-04-22	85.00	85.54	83.83	83.97	58452
2021-04-23	84.38	86.76	84.21	85.95	64967
2021-04-26	86.53	88.22	85.36	85.50	54340
2021-04-27	85.65	85.92	84.66	85.64	63245
2021-04-28	85.35	87.44	85.28	86.30	37318
2021-04-29	87.02	87.45	85.85	86.97	55877
2021-04-30	85.90	86.85	85.42	85.65	99658
2021-05-03	86.33	87.56	85.31	86.93	108671
2021-05-04	86.18	87.08	85.44	87.00	77018
2021-05-05	87.64	89.03	86.23	88.50	43682
2021-05-06	89.42	90.61	87.66	90.60	106941
2021-05-07	91.74	93.21	89.96	93.13	89853
2021-05-10	94.02	96.16	93.23	93.70	116966
2021-05-11	92.08	93.26	91.90	92.89	88969
2021-05-12	92.22	93.53	88.90	89.39	104950
2021-05-13	89.85	94.85	89.64	94.20	72185
2021-05-14	95.07	95.90	94.24	95.59	48007
2021-05-17	94.83	95.33	93.32	94.85	71591
2021-05-18	94.51	95.84	92.07	92.23	48240
2021-05-19	91.00	91.77	89.09	91.24	72830
2021-05-20	91.49	91.60	89.75	90.62	47827
2021-05-21	91.81	92.25	90.37	91.61	39232
2021-05-24	91.64	91.76	90.83	91.39	39467
2021-05-25	91.77	92.02	90.00	90.16	61872
2021-05-26	90.21	90.57	89.51	90.54	80173
2021-05-27	91.92	93.13	91.83	92.67	75042
2021-05-28	92.55	92.60	91.41	91.72	48642
2021-06-01	92.94	94.32	92.70	93.76	81515
2021-06-02	94.33	94.41	92.88	93.76	66349
2021-06-03	93.33	94.36	91.89	94.28	64348
2021-06-04	94.66	96.60	94.30	96.50	81594
2021-06-07	96.46	97.61	96.01	97.31	139241
2021-06-08	97.36	99.48	96.87	99.38	82105
2021-06-09	99.52	99.94	97.32	97.60	70577
2021-06-10	98.20	98.37	97.20	97.60	104395
2021-06-11	98.06	98.69	97.50	98.16	46663
2021-06-14	98.19	99.47	95.92	96.92	67136
2021-06-15	97.29	98.39	96.76	98.10	51586
2021-06-16	97.99	98.56	96.38	98.35	64815
2021-06-17	98.12	98.12	94.15	94.90	95488
2021-06-18	93.83	94.87	92.18	94.50	256633
2021-06-21	95.05	96.23	94.43	95.50	182290
2021-06-22	95.76	95.76	94.04	95.09	51950
2021-06-23	95.04	96.94	94.66	96.38	103381
2021-06-24	96.99	98.55	96.20	98.31	67223
2021-06-25	98.18	99.43	97.10	97.11	240145
2021-06-28	96.83	96.83	95.30	95.95	70027
2021-06-29	96.36	97.09	95.65	96.22	71255
2021-06-30	96.22	97.53	96.05	97.15	50585
2021-07-01	98.16	98.16	97.09	97.28	59967
2021-07-02	97.06	97.06	96.14	96.49	58604
2021-07-06	96.53	96.53	92.81	94.60	94044
2021-07-07	94.31	95.68	92.60	94.38	95299
2021-07-08	92.08	94.03	90.92	92.25	81389
2021-07-09	94.27	94.89	93.53	94.49	59805
2021-07-12	93.41	95.18	93.16	94.88	51782
2021-07-13	94.36	94.67	93.15	93.33	49549
2021-07-14	94.03	94.03	92.37	93.07	51825
2021-07-15	92.19	93.61	91.78	92.41	37640
2021-07-16	93.50	93.50	90.91	90.93	53065
2021-07-19	88.71	89.99	86.77	87.26	116195
2021-07-20	87.73	92.11	87.73	91.04	133680
2021-07-21	91.91	93.77	91.91	92.70	52623
2021-07-22	92.45	93.22	89.97	90.03	46854
2021-07-23	90.68	91.25	90.14	90.29	41514
2021-07-26	90.40	91.99	90.40	91.86	62458
2021-07-27	90.92	91.98	90.30	91.36	40908
2021-07-28	92.20	92.84	90.23	91.64	55136
2021-07-29	92.88	93.80	92.52	93.31	42518
2021-07-30	92.36	94.13	92.27	93.12	49518
2021-08-02	93.96	95.71	92.05	92.16	63329
2021-08-03	92.16	93.17	84.00	86.50	268337
2021-08-04	86.32	87.17	84.09	85.24	146504
2021-08-05	85.86	86.87	85.40	85.81	56475
2021-08-06	87.38	87.70	85.92	86.45	45803
2021-08-09	86.46	86.46	84.49	85.99	63359
2021-08-10	85.65	88.08	85.61	86.80	69930
2021-08-11	86.80	88.84	86.75	88.79	83293
2021-08-12	88.56	89.39	87.84	88.50	71199
2021-08-13	87.96	88.76	87.51	88.28	43013
2021-08-16	87.58	89.15	87.41	88.09	56794
2021-08-17	87.26	87.86	85.44	85.80	44751
2021-08-18	85.72	85.83	84.20	84.52	56111
2021-08-19	83.37	84.30	82.83	83.91	85863
2021-08-20	83.95	85.74	83.75	84.20	222679
2021-08-23	84.94	85.25	84.26	84.93	51689
2021-08-24	84.94	86.75	84.94	86.11	50587
2021-08-25	85.89	87.15	85.39	85.62	44954
2021-08-26	85.15	85.49	84.51	84.73	46534
2021-08-27	84.94	87.71	84.94	87.26	69319
2021-08-30	88.00	88.00	86.72	86.63	32434
2021-08-31	86.20	87.92	84.82	85.51	68567
2021-09-01	85.73	85.96	83.53	85.66	71680
2021-09-02	85.79	86.35	85.44	86.05	52887
2021-09-03	86.18	86.34	84.71	85.92	68030
2021-09-07	85.67	86.00	83.50	83.61	44917
2021-09-08	83.18	83.81	82.27	83.75	82999
2021-09-09	83.38	84.16	83.23	83.31	85031
2021-09-10	83.97	84.25	82.68	82.93	48154
2021-09-13	83.89	83.99	82.13	83.04	47028
2021-09-14	83.46	83.65	81.30	81.56	87604
2021-09-15	81.64	83.28	81.06	82.96	54440
2021-09-16	82.98	83.32	81.35	82.31	51961
2021-09-17	82.89	84.46	81.27	83.87	273944
2021-09-20	81.81	82.43	79.80	81.07	84136
2021-09-21	82.03	82.11	80.27	80.50	100497
2021-09-22	81.32	83.77	80.32	83.03	78113
2021-09-23	83.95	87.12	83.69	85.77	92942
2021-09-24	85.77	87.09	85.44	85.58	83156
2021-09-27	86.05	88.61	86.05	86.79	75217
2021-09-28	87.12	87.93	86.07	87.09	81568
2021-09-29	87.59	88.22	86.23	87.76	47899
2021-09-30	88.50	88.80	87.00	87.12	80785
2021-10-01	87.75	90.31	87.01	89.26	72631
2021-10-04	89.00	89.63	87.90	88.75	97226
2021-10-05	88.75	89.08	86.97	88.95	89700
2021-10-06	87.89	88.42	85.60	88.34	64277
2021-10-07	89.30	91.69	89.03	89.97	84167
2021-10-08	90.33	90.33	88.58	88.73	30483
2021-10-11	88.80	89.40	87.86	87.89	33553
2021-10-12	87.89	88.42	87.26	87.69	48028
2021-10-13	87.34	87.34	84.91	85.13	58966
2021-10-14	85.71	86.76	84.85	86.74	56276
2021-10-15	88.47	89.07	87.16	87.39	100362
2021-10-18	86.64	87.33	85.75	86.63	64571
2021-10-19	86.43	86.55	85.30	85.70	53984
2021-10-20	85.65	87.47	85.10	87.45	60322
2021-10-21	87.02	88.34	86.59	88.15	41436
2021-10-22	87.85	89.12	87.85	88.19	30538
2021-10-25	88.03	89.69	87.55	89.11	53320
2021-10-26	89.41	89.77	88.48	88.50	42603
2021-10-27	88.27	89.14	87.61	87.77	43723
2021-10-28	88.08	89.88	87.50	89.44	50992
2021-10-29	89.56	90.66	89.12	89.66	38636
2021-11-01	90.02	93.25	88.70	92.43	71514
2021-11-02	92.92	93.89	92.02	92.35	44318
2021-11-03	92.02	93.41	91.71	92.50	78518
2021-11-04	92.50	92.94	91.69	92.18	63093
2021-11-05	88.28	100.66	88.28	100.23	501937
2021-11-08	101.55	105.39	100.98	104.93	275360
2021-11-09	103.96	107.31	102.88	106.91	139048
2021-11-10	106.67	109.83	105.97	108.45	153622
2021-11-11	109.06	111.14	108.45	110.55	74569
2021-11-12	111.08	111.98	110.36	110.50	88169
2021-11-15	110.66	110.66	108.90	109.20	106936
2021-11-16	108.91	112.41	107.04	110.25	183959
2021-11-17	110.00	110.50	107.68	108.90	105877
2021-11-18	109.73	109.89	106.96	108.18	102691
2021-11-19	106.96	108.54	106.96	107.25	104474
2021-11-22	107.81	111.13	106.61	109.83	111597
2021-11-23	110.40	111.87	109.56	111.36	114136
2021-11-24	110.48	111.89	109.01	111.24	98652
2021-11-26	107.15	107.45	103.86	106.10	58205
2021-11-29	107.52	107.52	104.32	104.37	70266
2021-11-30	102.98	104.42	101.16	102.00	127992
2021-12-01	104.79	106.21	102.06	102.27	118528
2021-12-02	103.38	107.55	102.14	106.76	164166
2021-12-03	107.47	108.54	105.87	108.20	161126
2021-12-06	109.40	110.02	108.34	109.33	150415
2021-12-07	109.89	112.47	108.58	109.19	155946
2021-12-08	108.86	109.97	107.58	108.03	103555
2021-12-09	107.31	107.53	106.53	106.76	63356
2021-12-10	107.10	107.84	106.31	107.05	45407
2021-12-13	106.54	107.87	105.52	106.57	80318
2021-12-14	106.69	109.24	104.80	106.21	121195
2021-12-15	106.27	108.58	105.35	108.31	217506
2021-12-16	108.96	109.60	106.39	106.75	167007
2021-12-17	106.50	108.15	105.50	106.59	295995
2021-12-20	104.16	105.01	100.63	102.72	143442
2021-12-21	103.56	106.75	103.56	106.35	111944
2021-12-22	107.20	109.33	106.35	109.15	67082
2021-12-23	109.87	110.64	109.48	110.32	61872
2021-12-27	110.80	112.17	109.92	111.89	74592
2021-12-28	111.38	112.98	111.38	112.06	42120
2021-12-29	111.92	113.50	111.28	112.36	43935
2021-12-30	113.01	113.01	109.89	109.94	54321
2021-12-31	109.03	110.76	109.03	110.07	43623
2022-01-03	109.52	111.49	108.30	109.74	58691
2022-01-04	109.81	111.94	109.46	111.81	56004
2022-01-05	111.54	112.99	110.78	111.66	97304
2022-01-06	111.31	116.10	111.31	116.08	202036
2022-01-07	115.90	117.10	114.13	114.93	195388
2022-01-10	114.02	114.31	112.33	113.30	124930
2022-01-11	113.87	114.20	111.57	113.99	104437
2022-01-12	113.61	115.14	113.01	114.42	96698
2022-01-13	114.71	117.50	114.43	116.99	90875
2022-01-14	115.46	117.63	114.52	116.51	261659
2022-01-18	116.11	116.11	113.97	114.53	94458
2022-01-19	114.86	114.86	110.44	111.00	114442
2022-01-20	111.18	112.82	108.31	108.99	92205
2022-01-21	108.88	111.53	107.34	108.43	187946
2022-01-24	107.00	111.16	105.63	110.28	229515
2022-01-25	108.45	109.63	104.52	108.20	89965
2022-01-26	109.25	110.40	104.95	106.92	90949
2022-01-27	106.52	107.91	102.75	103.33	132569
2022-01-28	103.02	103.19	99.72	102.82	74231
2022-01-31	101.55	105.10	101.23	105.02	141141
2022-02-01	104.11	106.84	102.65	105.80	102182
2022-02-02	105.49	106.55	103.34	105.51	93666
2022-02-03	104.45	105.76	103.81	104.45	97711
2022-02-04	103.62	103.62	99.61	100.67	138681
2022-02-07	100.60	101.21	98.94	100.39	121470
2022-02-08	100.39	102.46	99.58	102.07	161336
2022-02-09	102.64	103.25	102.21	102.96	137012
2022-02-10	101.43	103.20	101.28	102.00	102781
2022-02-11	102.02	104.47	101.93	104.02	161387
2022-02-14	103.90	105.90	103.75	105.46	113000
2022-02-15	106.00	108.88	103.99	108.39	96618
2022-02-16	107.71	111.52	107.39	110.86	78660
2022-02-17	109.69	111.80	107.97	110.21	85901
2022-02-18	108.21	112.62	108.21	111.09	304788
2022-02-22	113.28	114.49	109.44	112.05	180739
2022-02-23	112.94	113.35	107.17	107.58	112999
2022-02-24	106.00	107.08	104.39	106.54	130691
2022-02-25	106.78	109.45	106.71	109.24	74289
2022-02-28	107.70	110.69	107.70	110.16	122915
2022-03-01	109.79	110.50	104.54	105.33	110800
2022-03-02	106.40	108.93	106.40	107.65	80978
2022-03-03	108.24	108.90	107.15	108.75	93991
2022-03-04	106.56	106.82	101.93	103.00	95898
2022-03-07	103.07	103.07	96.32	96.76	117089
2022-03-08	96.94	97.69	94.02	96.36	135543
2022-03-09	98.58	102.29	98.58	101.96	121659
2022-03-10	100.01	101.53	99.62	101.08	61869
2022-03-11	101.47	103.23	101.12	101.18	53347
2022-03-14	101.93	102.43	100.84	102.38	84521
2022-03-15	102.77	104.21	101.60	103.51	102616
2022-03-16	104.59	106.55	103.76	106.51	68752
2022-03-17	105.14	107.99	105.14	107.00	61573
2022-03-18	107.34	108.63	104.74	108.07	177928
2022-03-21	107.80	108.68	105.86	106.35	90505
2022-03-22	107.17	107.94	103.14	103.31	179070
2022-03-23	102.72	103.50	100.30	100.65	104068
2022-03-24	100.99	102.01	100.11	101.84	78078
2022-03-25	101.80	103.33	101.66	102.80	82010
2022-03-28	102.07	102.13	97.70	98.66	76230
2022-03-29	100.42	102.35	100.00	100.27	108179
2022-03-30	100.53	101.32	97.89	98.00	59010
2022-03-31	97.61	98.64	96.85	97.73	115949
2022-04-01	97.79	100.49	97.04	100.21	126056
2022-04-04	99.54	99.54	97.12	99.04	76570
2022-04-05	98.73	98.73	94.16	94.55	112693
2022-04-06	93.42	94.15	92.40	93.18	90538
2022-04-07	93.28	94.68	92.17	94.37	138841
2022-04-08	94.23	96.78	93.71	94.44	114693
2022-04-11	93.74	96.35	93.74	94.85	67045
2022-04-12	95.87	98.01	95.41	96.25	89292
2022-04-13	96.01	98.05	96.01	97.35	68889
2022-04-14	97.84	98.84	97.47	97.93	76432
2022-04-18	97.49	98.53	95.76	96.59	77665
2022-04-19	96.50	100.02	96.50	99.12	118547
2022-04-20	100.28	102.63	100.28	101.37	50917
2022-04-21	101.87	101.98	99.82	100.24	61192
2022-04-22	99.65	99.65	97.90	98.61	63733
2022-04-25	97.48	97.62	94.94	97.41	67636
2022-04-26	95.98	96.50	93.13	93.85	139028
2022-04-27	93.85	95.83	92.93	94.10	84177
2022-04-28	94.72	95.73	92.71	95.30	45175
2022-04-29	94.97	96.43	92.92	93.21	78516
2022-05-02	95.50	95.51	88.48	90.58	112929
2022-05-03	89.78	92.03	89.78	91.48	69947
2022-05-04	91.44	96.76	91.44	96.02	82117
2022-05-05	94.66	95.51	91.78	93.50	77591
2022-05-06	92.93	93.72	90.30	91.64	58958
2022-05-09	90.90	93.96	90.87	92.41	76637
2022-05-10	93.33	93.33	89.46	91.47	95039
2022-05-11	91.91	94.50	90.20	90.81	69572
2022-05-12	91.02	93.14	90.55	92.93	73625
2022-05-13	93.44	96.15	93.06	96.10	116197
2022-05-16	94.98	97.03	94.26	97.03	100838
2022-05-17	97.98	101.57	97.98	101.16	93248
2022-05-18	100.81	102.68	97.92	98.12	119536
2022-05-19	97.32	97.32	94.35	95.46	83086
2022-05-20	95.95	95.95	90.17	91.91	122564
2022-05-23	92.75	95.25	92.06	94.00	63508
2022-05-24	93.21	94.27	90.93	94.18	59387
2022-05-25	93.24	95.82	93.14	94.41	69357
2022-05-26	95.90	97.82	95.90	97.25	46447
2022-05-27	97.90	99.26	97.69	98.13	30431
2022-05-31	96.86	96.91	94.43	95.76	109819
2022-06-01	96.45	97.85	94.37	97.25	51517
2022-06-02	98.36	99.03	96.97	98.95	69025
2022-06-03	98.12	98.74	97.31	98.07	40883
2022-06-06	99.13	99.47	98.01	99.25	59767
2022-06-07	98.40	99.95	97.90	99.00	53521
2022-06-08	98.10	98.83	95.74	96.34	52255
2022-06-09	95.94	96.74	95.28	95.75	40354
2022-06-10	93.72	94.50	91.52	92.33	47156
2022-06-13	89.90	89.90	87.12	87.43	68455
2022-06-14	87.44	88.05	86.08	87.82	84363
2022-06-15	88.55	88.65	86.62	87.50	122567
2022-06-16	86.24	86.24	82.41	82.49	111968
2022-06-17	83.57	84.69	82.35	83.30	203620
2022-06-21	85.08	85.08	82.90	83.15	115217
2022-06-22	82.22	84.06	81.12	82.06	149093
2022-06-23	82.55	83.90	79.90	80.10	138876
2022-06-24	80.83	84.40	80.83	82.95	217349
2022-06-27	83.29	84.87	83.03	84.37	119992
2022-06-28	85.18	86.72	83.23	83.24	59666
2022-06-29	83.66	83.66	81.27	82.15	55742
2022-06-30	80.91	82.21	80.33	81.93	123195
2022-07-01	81.45	82.98	80.23	81.58	189736
2022-07-05	79.99	80.97	77.41	78.64	211940
2022-07-06	77.89	78.17	76.14	77.03	296642
2022-07-07	77.96	80.66	77.96	79.78	118912
2022-07-08	80.09	80.48	77.73	79.53	104367
2022-07-11	79.25	79.77	78.60	79.21	59858
2022-07-12	78.12	80.39	78.12	79.11	67017
2022-07-13	78.31	79.97	77.69	79.75	63146
2022-07-14	78.22	79.67	77.76	79.62	169659
2022-07-15	80.62	81.72	80.24	81.50	67090
2022-07-18	82.61	83.25	81.53	81.94	74288
2022-07-19	83.18	86.48	83.18	85.98	97160
2022-07-20	86.18	87.93	85.79	87.56	103247
2022-07-21	86.30	87.91	85.62	87.91	71516
2022-07-22	88.24	89.15	86.52	87.51	56579
2022-07-25	87.38	88.45	87.38	88.32	47426
2022-07-26	88.20	89.40	88.19	88.29	82733
2022-07-27	89.15	91.62	89.02	90.98	55680
2022-07-28	91.53	91.79	90.25	91.67	57369
2022-07-29	91.47	93.61	91.47	93.48	67119
2022-08-01	92.78	94.00	91.41	92.83	101856
2022-08-02	94.85	97.51	93.35	95.76	88614
2022-08-03	97.10	98.88	95.95	97.45	84598
2022-08-04	97.29	97.42	95.47	97.30	55255
2022-08-05	95.86	98.82	95.86	98.64	58938
2022-08-08	98.47	99.37	97.34	98.20	72295
2022-08-09	97.35	98.69	96.96	98.66	64295
2022-08-10	99.81	101.18	96.91	101.05	82925
2022-08-11	103.70	103.70	101.32	102.68	49484
2022-08-12	102.66	104.63	101.72	103.86	74918
2022-08-15	102.59	103.93	102.11	103.21	64068
2022-08-16	103.66	103.73	102.94	103.61	57137
2022-08-17	102.08	102.76	101.12	101.95	83183
2022-08-18	101.38	104.71	101.38	103.79	93074
2022-08-19	102.95	102.95	101.02	101.85	114810
2022-08-22	100.43	100.43	97.62	97.92	47802
2022-08-23	97.61	99.42	97.61	98.16	47104
2022-08-24	98.22	99.59	97.88	98.72	58383
2022-08-25	99.46	101.32	98.80	100.70	64041
2022-08-26	100.55	100.57	95.09	95.50	67635
2022-08-29	94.24	95.99	93.87	95.10	40422
2022-08-30	95.05	95.05	92.57	92.80	55092
2022-08-31	92.62	92.70	90.49	90.56	45989
2022-09-01	89.60	89.64	88.36	89.48	45396
2022-09-02	90.76	91.02	87.84	88.75	32644
2022-09-06	89.67	89.67	85.99	88.55	97677
2022-09-07	88.11	90.62	87.44	90.62	124197
2022-09-08	89.23	90.64	88.80	90.63	79852
2022-09-09	91.35	92.03	90.61	91.52	43974
2022-09-12	92.26	92.87	91.20	92.85	49582
2022-09-13	90.53	91.41	89.30	90.22	94773
2022-09-14	89.95	90.28	88.10	90.25	115099
2022-09-15	89.63	90.72	89.17	90.51	109930
2022-09-16	88.86	89.89	87.45	89.89	197445
2022-09-19	88.72	92.53	88.55	92.21	76362
2022-09-20	91.21	92.06	90.18	91.92	90901
2022-09-21	92.92	93.27	90.14	90.39	74509
2022-09-22	90.47	90.47	88.06	88.34	76814
2022-09-23	87.40	87.40	85.25	86.46	67628
2022-09-26	86.05	87.47	85.67	86.01	73838
2022-09-27	86.98	87.39	84.58	85.37	50652
2022-09-28	84.68	87.39	84.26	86.58	83885
2022-09-29	85.51	85.51	83.69	84.98	64484
2022-09-30	84.90	87.01	84.40	84.98	99231
2022-10-03	86.18	88.52	86.18	87.27	50326
2022-10-04	88.88	91.09	88.88	91.03	53369
2022-10-05	89.62	91.54	89.62	90.93	59211
2022-10-06	90.70	92.25	90.39	91.09	66112
2022-10-07	90.62	90.62	87.29	87.70	61167
2022-10-10	88.19	89.55	87.56	88.81	36412
2022-10-11	88.02	90.81	87.93	89.26	79004
2022-10-12	89.59	89.59	87.27	87.27	33195
2022-10-13	86.24	91.13	85.71	90.79	54970
2022-10-14	91.38	91.71	88.21	88.55	47460
2022-10-17	90.14	92.06	90.14	91.69	64168
2022-10-18	93.81	95.72	93.60	95.17	79408
2022-10-19	94.55	97.84	94.55	96.45	173919
2022-10-20	95.86	96.60	93.76	94.85	115985
2022-10-21	95.83	99.06	95.21	98.41	105766
2022-10-24	99.28	99.28	94.06	94.76	135885
2022-10-25	93.60	98.49	93.60	98.00	58423
2022-10-26	99.14	101.02	97.05	100.53	98044
2022-10-27	102.10	104.13	101.17	103.48	159193
2022-10-28	104.69	108.22	104.19	107.36	176491
2022-10-31	105.96	107.90	105.24	106.50	186698
2022-11-01	109.77	112.50	107.40	112.31	287414
2022-11-02	111.98	114.36	109.74	110.77	123481
2022-11-03	110.92	118.64	109.51	118.44	232929
2022-11-04	120.00	121.83	117.06	120.88	171792
2022-11-07	120.51	121.99	119.92	121.02	76553
2022-11-08	121.99	122.35	118.68	120.12	80243
2022-11-09	119.26	120.03	116.66	117.34	76992
2022-11-10	120.67	124.10	120.00	122.90	99989
2022-11-11	122.32	124.00	120.87	121.28	74628
2022-11-14	120.02	123.20	120.02	121.73	62423
2022-11-15	123.20	127.67	121.14	123.33	151462
2022-11-16	122.57	123.10	120.32	121.11	103848
2022-11-17	119.85	120.81	117.88	120.50	168585
2022-11-18	122.97	123.00	118.49	118.49	131151
2022-11-21	117.85	118.94	117.76	118.29	225297
2022-11-22	119.00	119.47	117.83	118.60	127999
2022-11-23	118.27	120.31	118.18	118.55	52356
2022-11-25	119.39	120.01	118.68	119.55	24148
2022-11-28	118.18	119.00	116.18	115.94	50317
2022-11-29	115.53	116.00	115.07	115.07	60634
2022-11-30	115.07	118.89	112.89	118.80	124516
2022-12-01	119.09	120.10	117.34	118.83	54629
2022-12-02	117.76	120.23	117.39	119.83	62364
2022-12-05	118.50	118.50	114.67	115.85	93298
2022-12-06	115.94	115.94	114.33	115.24	86866
2022-12-07	114.89	115.69	112.23	112.35	89996
2022-12-08	113.33	114.64	111.58	112.09	73328
2022-12-09	111.98	112.46	109.64	109.79	65752
2022-12-12	110.49	111.75	109.30	111.18	64338
2022-12-13	113.99	113.99	110.92	111.47	88589
2022-12-14	110.30	111.29	107.31	107.94	97089
2022-12-15	107.02	107.02	104.80	106.15	126750
2022-12-16	104.26	106.14	102.14	105.68	895729
2022-12-19	106.03	107.54	104.90	105.71	144427
2022-12-20	106.24	111.02	105.96	110.47	184946
2022-12-21	111.40	113.33	110.61	113.01	133024
2022-12-22	112.00	112.14	107.85	111.49	197886
2022-12-23	111.63	112.30	110.57	110.95	116668
2022-12-27	110.95	112.34	110.23	111.31	89235
2022-12-28	111.84	112.09	109.02	109.25	97677
2022-12-29	110.59	111.40	109.83	110.97	106477
2022-12-30	110.64	110.86	108.51	108.69	69540
2023-01-03	108.85	109.55	107.30	108.65	90302
2023-01-04	109.50	110.36	108.87	110.20	85992
2023-01-05	109.91	110.40	108.76	108.76	37288
2023-01-06	110.35	112.72	109.70	111.72	56458
2023-01-09	112.16	113.40	111.74	113.14	97221
2023-01-10	114.05	115.65	113.18	115.11	97230
2023-01-11	115.29	116.44	114.58	116.25	68219
2023-01-12	116.62	118.45	116.02	118.45	62050
2023-01-13	117.85	118.49	117.09	117.60	66072
2023-01-17	116.96	117.91	116.47	117.15	79202
2023-01-18	117.06	118.37	115.48	115.54	123394
2023-01-19	114.33	114.33	111.23	111.41	74321
2023-01-20	112.39	113.77	111.19	113.73	79423
2023-01-23	113.34	116.08	113.00	115.30	43665
2023-01-24	115.61	117.59	115.23	117.22	35593
2023-01-25	116.24	116.25	114.98	115.20	54149
2023-01-26	115.85	116.23	113.49	115.77	64492
2023-01-27	115.51	117.52	115.15	115.25	77496
2023-01-30	114.33	118.44	113.76	118.10	83235
2023-01-31	118.50	121.33	118.22	121.07	109141
2023-02-01	121.15	121.20	118.46	119.53	132200
2023-02-02	119.90	121.38	118.93	120.37	92708
2023-02-03	119.81	121.17	119.81	120.24	115274
2023-02-06	119.08	119.20	117.22	118.48	72051
2023-02-07	117.55	119.69	116.93	119.29	68147
2023-02-08	117.98	119.05	115.17	115.52	129237
2023-02-09	116.83	117.72	114.11	114.82	64374
2023-02-10	114.01	114.59	112.49	113.86	84482
2023-02-13	114.46	116.62	114.46	115.97	67972
2023-02-14	115.46	116.62	113.18	116.15	62097
2023-02-15	115.36	116.66	114.11	116.49	55964
2023-02-16	115.25	117.23	114.78	116.87	69831
2023-02-17	118.08	120.43	116.25	119.61	89069
2023-02-21	117.73	117.73	105.72	108.05	252629
2023-02-22	109.20	111.57	107.00	110.44	155958
2023-02-23	110.74	110.97	107.75	109.87	143088
2023-02-24	108.24	110.24	108.24	110.06	84787
2023-02-27	110.91	112.26	109.92	111.82	85139
2023-02-28	111.71	113.53	107.36	107.50	163806
2023-03-01	107.23	110.54	106.77	110.10	76164
2023-03-02	108.86	110.85	108.86	110.73	66837
2023-03-03	111.35	111.50	109.16	111.41	59169
2023-03-06	111.10	111.10	104.25	105.57	176413
2023-03-07	105.90	105.90	101.93	102.01	221278
2023-03-08	102.56	103.19	100.16	101.01	196115
2023-03-09	100.84	100.87	98.38	99.09	187912
2023-03-10	98.68	98.68	95.54	95.98	136568
2023-03-13	94.24	94.32	91.74	92.61	98029
2023-03-14	95.59	96.18	93.78	95.64	141200
2023-03-15	93.05	96.03	92.22	95.94	232973
2023-03-16	94.35	97.71	93.84	97.52	138946
2023-03-17	96.58	96.67	94.94	95.67	319926
2023-03-20	96.89	98.80	96.28	96.30	105080
2023-03-21	98.31	99.72	97.91	99.00	115184
2023-03-22	99.08	100.12	96.41	96.43	101899
2023-03-23	96.77	98.00	95.65	97.28	82918
2023-03-24	96.02	97.70	95.30	97.49	126009
2023-03-27	98.35	100.18	98.35	99.41	79802
2023-03-28	98.81	102.07	98.81	100.70	151879
2023-03-29	101.46	102.15	100.58	101.52	64688
2023-03-30	102.27	102.50	101.52	102.11	68090
2023-03-31	102.54	104.05	102.36	103.89	125380
2023-04-03	104.02	104.68	101.50	103.17	65342
2023-04-04	103.08	103.08	98.61	99.63	75690
2023-04-05	98.95	99.23	97.50	97.69	105048
2023-04-06	97.69	99.35	96.06	96.23	91573
2023-04-10	96.21	98.89	96.21	98.20	106503
2023-04-11	98.77	100.45	98.54	98.57	97743
2023-04-12	99.20	99.50	97.72	98.59	67412
2023-04-13	99.24	99.24	97.41	97.83	91734
2023-04-14	97.58	99.35	96.88	97.64	73178
2023-04-17	97.59	99.64	97.33	99.23	47750
2023-04-18	99.51	99.59	98.16	98.21	64347
2023-04-19	98.21	98.55	97.12	97.70	85670
2023-04-20	97.42	98.75	96.75	97.50	132468
2023-04-21	98.18	98.46	96.03	97.73	90142
2023-04-24	97.65	98.37	96.70	97.61	42172
2023-04-25	96.60	97.79	95.28	95.52	69257
2023-04-26	94.36	95.02	92.04	92.30	120291
2023-04-27	92.88	95.41	92.88	95.40	173356
2023-04-28	94.92	96.73	94.08	94.27	102930
2023-05-01	93.75	95.66	93.58	93.74	162272
2023-05-02	94.49	99.65	94.37	99.00	181010
2023-05-03	99.23	103.39	98.70	100.66	132617
2023-05-04	99.77	99.85	96.09	97.08	165782
2023-05-05	98.89	99.61	96.94	98.88	82732
2023-05-08	98.92	98.99	95.39	95.57	107495
2023-05-09	94.99	96.45	94.97	95.41	75608
2023-05-10	96.53	96.54	93.26	95.06	71781
2023-05-11	94.20	94.68	93.56	94.20	72240
2023-05-12	94.46	95.61	93.23	94.22	77741
2023-05-15	94.79	95.45	94.06	94.80	43277
2023-05-16	93.75	94.30	93.59	93.91	67881
2023-05-17	95.02	97.70	94.77	97.47	101205
2023-05-18	97.27	99.64	97.27	99.42	84619
2023-05-19	101.00	101.40	99.07	99.68	138704
2023-05-22	100.11	100.11	98.70	99.93	182527
2023-05-23	99.49	102.40	98.21	100.46	148784
2023-05-24	99.74	100.26	98.04	99.65	150976
2023-05-25	99.20	103.04	99.20	102.92	105908
2023-05-26	102.59	105.41	102.32	104.44	125728
2023-05-30	104.76	104.82	103.40	103.50	103858
2023-05-31	103.10	103.41	100.24	101.08	169631
2023-06-01	101.40	102.16	100.76	101.96	124113
2023-06-02	103.52	108.80	103.52	108.75	100968
2023-06-05	107.71	107.44	104.48	108.75	197705
2023-06-06	106.93	113.17	106.93	112.57	196098
2023-06-07	113.48	118.57	113.25	118.14	170679
2023-06-08	117.59	119.39	117.14	119.25	143136
2023-06-09	118.90	119.05	116.44	118.93	128007
2023-06-12	118.92	121.26	117.34	119.77	125966
2023-06-13	119.59	125.17	119.59	124.54	196175
2023-06-14	124.20	126.58	123.97	125.72	227640
2023-06-15	124.63	126.68	123.73	126.62	176013
2023-06-16	127.73	128.74	125.14	128.29	509609
2023-06-20	127.64	127.84	124.91	126.18	257908
2023-06-21	124.75	127.40	124.75	126.62	148759
2023-06-22	127.27	128.94	125.55	126.65	168319
2023-06-23	124.41	126.40	124.41	125.81	316531
2023-06-26	125.39	129.08	125.39	127.95	117868
2023-06-27	128.16	128.84	127.32	127.71	76605
2023-06-28	128.09	129.75	127.70	129.54	130040
2023-06-29	129.67	134.02	129.65	133.56	146597
2023-06-30	134.06	134.80	133.48	133.53	157549
2023-07-03	132.27	135.16	132.01	134.11	56182
2023-07-05	134.41	135.11	131.59	133.62	116960
2023-07-06	132.53	133.71	130.20	132.79	93386
2023-07-07	132.99	134.41	132.34	132.52	105487
2023-07-10	131.62	134.77	131.62	134.55	87964
2023-07-11	135.00	136.57	134.36	134.99	65841
2023-07-12	136.73	138.44	135.38	137.38	118599
2023-07-13	137.26	139.09	136.40	138.99	94661
2023-07-14	138.34	139.49	135.93	139.02	76751
2023-07-17	138.59	142.56	137.89	140.96	140325
2023-07-18	141.00	144.86	141.00	143.35	75960
2023-07-19	143.01	143.03	140.33	142.36	110042
2023-07-20	143.10	143.10	141.45	141.75	91924
2023-07-21	142.47	142.92	137.12	137.15	68000
2023-07-24	137.15	138.81	136.71	137.10	86517
2023-07-25	136.34	139.01	136.34	137.56	60234
2023-07-26	137.05	138.47	135.28	136.36	72586
2023-07-27	137.08	137.37	135.96	136.36	76956
2023-07-28	137.00	138.79	135.95	136.53	40456
2023-07-31	137.30	139.19	137.30	138.78	45634
2023-08-01	138.62	140.45	138.46	140.36	60452
2023-08-02	139.43	141.23	138.84	138.97	50875
2023-08-03	138.08	138.87	136.00	138.05	39028
2023-08-04	138.07	138.60	136.17	136.85	72450
2023-08-07	136.78	139.12	136.30	137.97	97905
2023-08-08	130.54	131.04	124.19	126.01	189785
2023-08-09	127.17	134.18	127.17	131.80	120202
2023-08-10	131.47	134.89	130.84	133.98	109467
2023-08-11	133.00	135.87	132.43	134.13	112427
2023-08-14	133.47	133.47	130.27	131.73	78319
2023-08-15	130.96	131.26	129.84	130.92	42903
2023-08-16	131.00	132.30	130.28	130.55	50900
2023-08-17	130.57	131.25	128.00	128.25	53378
2023-08-18	126.83	128.22	125.77	126.06	105749
2023-08-21	125.26	127.40	125.26	127.10	69979
2023-08-22	128.18	130.86	127.56	127.59	55956
2023-08-23	128.07	129.77	128.07	129.42	55998
2023-08-24	128.53	130.88	128.07	130.08	78074
2023-08-25	130.67	131.84	129.39	131.70	45284
2023-08-28	132.21	133.51	132.21	132.72	39026
2023-08-29	132.70	134.30	132.38	134.16	49167
2023-08-30	133.89	137.43	133.89	136.36	46695
2023-08-31	136.10	137.05	135.85	136.39	61385
2023-09-01	137.47	138.16	137.22	137.59	53499
2023-09-05	135.76	136.25	128.81	129.13	90742
2023-09-06	129.61	132.05	127.83	128.67	76524
2023-09-07	129.03	129.03	124.77	124.99	91846
2023-09-08	126.31	126.31	123.81	124.51	59438
2023-09-11	125.55	127.53	125.25	126.39	84412
2023-09-12	125.92	128.00	125.32	125.51	47051
2023-09-13	126.05	126.23	123.19	123.90	72760
2023-09-14	125.21	126.65	124.26	126.55	78259
2023-09-15	126.23	126.88	124.09	126.15	275244
2023-09-18	127.12	128.29	124.30	124.40	61803
2023-09-19	124.66	126.36	123.94	125.83	66956
2023-09-20	126.85	127.36	121.05	121.05	80384
2023-09-21	120.07	122.67	119.65	121.87	55931
2023-09-22	122.28	122.63	120.08	120.62	64928
2023-09-25	120.58	122.03	119.84	120.66	52090
2023-09-26	120.02	121.23	119.70	120.23	96734
2023-09-27	120.88	124.28	120.59	123.30	63155
2023-09-28	123.54	125.22	122.19	123.46	111907
2023-09-29	123.46	123.47	121.10	121.19	79928
2023-10-02	120.17	122.99	119.95	121.86	84259
2023-10-03	121.77	121.77	119.24	119.29	52641
2023-10-04	119.02	121.87	117.89	121.57	49637
2023-10-05	121.86	122.95	120.51	121.58	67977
2023-10-06	121.55	124.51	121.08	122.44	58716
2023-10-09	121.11	124.58	121.11	123.73	35278
2023-10-10	124.05	125.10	123.12	123.12	38306
2023-10-11	123.48	124.37	123.07	124.36	38352
2023-10-12	124.14	125.16	122.11	124.50	50522
2023-10-13	124.90	125.00	121.79	122.61	71931
2023-10-16	123.46	125.54	123.46	125.16	77428
2023-10-17	124.71	128.91	124.47	126.43	94082
2023-10-18	125.87	125.87	120.65	121.09	84835
2023-10-19	120.78	121.72	118.37	118.54	117378
2023-10-20	118.53	118.53	115.76	116.55	118505
2023-10-23	116.00	119.30	115.40	117.03	79164
2023-10-24	118.20	119.01	117.59	117.95	50271
2023-10-25	116.66	117.67	116.00	116.67	75713
2023-10-26	118.02	118.30	115.87	116.94	80888
2023-10-27	116.41	117.54	114.20	114.40	70601
2023-10-30	116.18	116.18	113.40	115.04	70513
2023-10-31	110.00	113.00	106.08	111.06	145410
2023-11-01	111.06	117.05	110.02	116.60	123174
2023-11-02	118.20	118.20	115.00	116.11	77592
2023-11-03	119.05	120.05	117.91	118.66	72155
2023-11-06	117.94	120.73	117.14	120.36	62268
2023-11-07	120.36	120.36	117.11	118.11	52667
2023-11-08	118.39	118.57	117.01	117.20	44002
2023-11-09	118.35	120.46	116.43	120.09	101583
2023-11-10	121.57	121.57	119.54	120.15	78954
2023-11-13	119.85	124.38	119.66	123.73	67802
2023-11-14	127.48	129.89	126.91	129.28	83867
2023-11-15	129.00	129.95	126.63	126.79	83139
2023-11-16	127.14	128.54	123.62	124.08	76040
2023-11-17	125.36	125.97	124.04	125.30	67360
2023-11-20	124.77	126.40	123.56	126.38	71752
2023-11-21	125.82	128.83	124.06	127.49	94260
2023-11-22	129.61	130.04	127.35	128.55	82611
2023-11-24	128.31	130.05	128.00	128.45	23989
2023-11-27	127.38	130.08	126.71	128.46	54495
2023-11-28	128.25	128.25	126.71	127.75	89400
2023-11-29	129.05	129.84	127.20	128.51	89039
2023-11-30	128.86	129.32	127.40	128.43	95107
2023-12-01	128.34	131.86	127.41	131.59	92977
2023-12-04	131.99	133.70	131.01	133.16	78938
2023-12-05	133.44	133.48	131.20	132.00	93453
2023-12-06	133.09	135.25	130.32	130.55	73486
2023-12-07	130.48	134.87	130.20	134.77	151214
2023-12-08	134.34	136.16	134.04	135.16	82513
2023-12-11	134.40	137.79	134.40	137.50	107373
2023-12-12	138.22	138.22	135.88	135.91	72060
2023-12-13	135.46	141.43	135.46	140.49	129876
2023-12-14	142.07	146.69	142.07	146.69	138448
2023-12-15	147.93	150.90	146.26	150.50	536274
2023-12-18	150.29	151.88	149.30	151.01	148484
2023-12-19	151.07	152.95	150.55	152.12	122213
2023-12-20	152.94	157.19	151.70	152.09	110951
2023-12-21	153.10	154.63	151.79	153.73	88766
2023-12-22	154.96	156.65	154.31	155.30	41484
2023-12-26	155.16	159.22	155.16	158.87	54314
2023-12-27	159.50	161.66	158.41	160.12	60317
2023-12-28	160.38	160.38	156.78	158.91	68325
2023-12-29	159.05	159.05	156.71	156.74	59080
2024-01-02	155.28	156.67	153.97	155.77	135205
2024-01-03	155.84	155.84	149.35	150.15	88507
2024-01-04	148.72	151.78	148.72	149.23	69415
2024-01-05	147.67	149.20	144.59	144.71	101805
2024-01-08	144.25	144.74	143.06	144.72	98905
2024-01-09	142.32	143.90	140.93	143.06	82752
2024-01-10	142.62	143.66	141.97	143.37	66841
2024-01-11	143.13	144.63	141.79	144.61	72854
2024-01-12	146.75	147.45	143.49	144.00	58457
2024-01-16	142.65	144.91	141.90	143.62	71823
2024-01-17	141.47	144.08	141.20	143.37	68787
2024-01-18	144.44	152.12	144.26	150.53	153813
2024-01-19	150.98	150.98	146.27	149.85	104204
2024-01-22	150.50	154.36	150.50	153.60	102121
2024-01-23	154.25	155.23	152.79	154.34	86559
2024-01-24	155.47	156.04	153.84	155.31	88732
2024-01-25	156.41	160.03	156.30	158.85	79105
2024-01-26	158.50	159.15	156.02	157.99	63143
2024-01-29	157.00	157.00	154.27	156.32	86566
2024-01-30	155.56	157.00	153.75	155.34	61199
2024-01-31	155.00	155.94	148.95	149.38	68221
2024-02-01	150.39	156.15	150.39	155.67	68481
2024-02-02	153.65	158.03	153.65	157.63	125743
2024-02-05	155.50	156.28	153.08	155.13	56565
2024-02-06	155.06	156.73	154.51	156.08	61825
2024-02-07	156.81	157.49	153.69	153.93	100046
2024-02-08	154.87	157.58	153.51	157.14	58255
2024-02-09	157.00	159.42	156.83	159.07	55028
2024-02-12	159.28	164.32	159.28	162.85	94919
2024-02-13	157.73	158.69	153.84	155.62	111331
2024-02-14	158.29	159.34	154.93	158.55	77542
2024-02-15	159.82	167.21	159.32	164.91	119262
2024-02-16	163.62	166.47	162.98	165.51	130410
2024-02-20	149.72	155.38	140.01	151.04	360787
2024-02-21	150.00	155.68	148.97	155.65	131168
2024-02-22	155.03	157.43	154.60	157.05	115435
2024-02-23	157.28	160.09	155.02	158.60	91240
2024-02-26	157.14	159.63	156.32	158.77	60900
2024-02-27	160.35	160.35	155.89	156.20	69646
2024-02-28	154.62	159.37	153.93	159.14	85566
2024-02-29	160.01	160.66	155.65	155.82	96046
2024-03-01	155.99	156.70	154.51	155.52	91556
2024-03-04	155.35	157.38	152.70	152.86	81004
2024-03-05	152.05	153.17	150.56	150.67	93851
2024-03-06	151.74	155.51	150.44	152.62	126429
2024-03-07	153.89	155.76	153.40	154.78	81712
2024-03-08	155.24	161.46	155.24	161.39	162674
2024-03-11	160.29	161.00	154.62	156.16	82540
2024-03-12	155.58	157.98	153.65	157.83	65188
2024-03-13	157.97	158.48	155.37	157.31	86836
2024-03-14	157.82	157.82	153.01	154.90	140749
2024-03-15	154.12	157.50	152.68	156.05	189265
2024-03-18	156.24	157.56	154.38	154.71	76790
2024-03-19	154.69	157.43	154.39	155.71	54460
2024-03-20	155.40	160.90	154.66	159.77	60653
2024-03-21	160.50	164.95	160.50	164.84	82949
2024-03-22	165.39	166.01	161.61	162.14	64619
2024-03-25	162.49	163.06	159.96	159.97	72663
2024-03-26	160.57	161.91	160.28	160.47	57752
2024-03-27	162.27	167.05	162.27	167.05	101114
2024-03-28	166.75	170.64	165.69	168.77	125595
2024-04-01	168.10	168.10	163.01	165.04	67872
2024-04-02	164.06	166.45	161.56	163.37	207542
2024-04-03	162.29	167.95	162.29	166.28	84853
2024-04-04	168.49	170.03	166.52	168.00	163255
2024-04-05	167.48	170.46	167.48	169.63	100678
2024-04-08	170.43	170.43	166.18	166.27	63867
2024-04-09	166.27	167.80	163.42	165.52	82533
2024-04-10	161.09	161.59	158.30	160.26	84948
2024-04-11	159.69	160.75	158.51	159.97	104698
2024-04-12	158.97	160.05	155.70	157.43	64218
2024-04-15	159.23	159.23	156.09	157.40	59001
2024-04-16	155.72	156.15	153.08	155.05	97661
2024-04-17	156.48	156.60	151.91	152.03	111891
2024-04-18	152.13	153.72	148.89	149.26	90442
2024-04-19	148.65	151.12	148.57	149.02	108923
2024-04-22	150.56	150.92	148.62	148.63	163312
2024-04-23	149.26	151.84	148.13	151.31	135024
2024-04-24	150.70	153.09	149.10	151.03	118201
2024-04-25	148.92	150.64	148.46	149.38	87771
2024-04-26	149.63	152.80	147.26	150.64	117382
2024-04-29	151.38	153.40	150.85	151.90	126146
2024-04-30	151.23	153.03	150.04	150.13	95889
2024-05-01	150.56	151.67	148.71	149.12	70031
2024-05-02	150.97	152.96	149.32	152.50	86589
2024-05-03	155.39	155.39	151.77	152.00	56454
2024-05-06	152.60	155.62	152.60	153.48	94329
2024-05-07	149.88	151.29	142.47	145.33	278290
2024-05-08	144.47	147.69	144.47	147.28	121209
2024-05-09	147.76	149.55	147.09	148.74	93653
2024-05-10	148.78	152.14	148.33	152.06	119878
2024-05-13	152.60	152.60	147.95	147.98	93398
2024-05-14	149.55	149.55	147.08	148.74	71311
2024-05-15	149.86	153.62	149.86	153.60	118041
2024-05-16	153.14	153.20	148.11	149.51	116108
2024-05-17	150.64	150.64	149.33	150.26	67723
2024-05-20	150.21	153.01	149.74	150.75	86936
2024-05-21	149.99	151.02	149.08	149.66	79887
2024-05-22	149.46	149.56	145.44	149.32	185632
2024-05-23	149.74	149.74	145.47	146.59	81226
2024-05-24	147.84	148.47	145.72	147.95	63911
2024-05-28	148.97	149.10	146.33	146.83	73543
2024-05-29	145.01	146.86	144.61	144.83	99053
2024-05-30	145.90	148.25	144.92	147.57	144963
2024-05-31	147.82	153.50	147.78	153.26	191812
2024-06-03	154.62	154.62	149.61	150.57	124604
2024-06-04	149.67	151.14	147.36	148.35	74759
2024-06-05	148.93	151.86	147.87	151.85	82421
2024-06-06	151.99	152.95	150.73	151.40	109345
2024-06-07	150.00	150.98	148.54	148.73	67081
2024-06-10	147.05	148.50	146.66	147.16	143333
2024-06-11	146.25	146.57	144.88	145.68	110406
2024-06-12	150.08	151.52	148.95	149.02	120986
2024-06-13	148.13	149.05	145.96	149.04	84087
2024-06-14	147.01	147.14	143.14	144.72	77532
2024-06-17	143.02	148.55	143.02	147.60	81014
2024-06-18	148.07	150.40	147.72	148.85	70049
2024-06-20	147.33	149.34	146.44	146.91	66313
2024-06-21	146.79	146.79	144.48	144.87	294790
2024-06-24	145.00	147.41	143.57	146.28	82942
2024-06-25	145.48	145.87	142.88	143.92	87269
2024-06-26	142.77	144.70	142.41	143.25	78861
2024-06-27	144.57	145.15	143.42	144.35	61781
2024-06-28	146.07	146.99	143.43	145.57	369816
2024-07-01	146.30	146.30	141.24	141.73	109721
2024-07-02	141.73	144.61	141.73	143.53	52492
2024-07-03	144.74	146.08	142.25	144.76	29287
2024-07-05	143.53	143.95	141.79	143.40	44127
2024-07-08	145.17	145.79	143.73	144.85	41293
2024-07-09	144.86	144.86	142.86	143.26	41950
2024-07-10	144.43	147.21	143.92	146.70	40520
2024-07-11	150.09	154.50	149.23	153.17	78025
2024-07-12	155.00	157.79	154.29	154.90	67040
2024-07-15	155.90	161.25	155.90	159.51	97635
2024-07-16	161.03	171.35	160.49	170.04	141350
2024-07-17	167.92	171.10	167.22	167.26	104044
2024-07-18	165.89	168.79	161.44	161.99	155482
2024-07-19	161.99	162.55	159.53	162.09	83327
2024-07-22	162.37	165.52	160.74	165.12	87265
2024-07-23	163.69	171.63	160.87	170.84	82280
2024-07-24	168.16	170.51	162.88	163.72	137288
2024-07-25	163.89	172.15	162.55	167.18	96626
2024-07-26	171.29	173.06	170.14	171.51	56908
2024-07-29	171.80	173.33	168.91	170.53	80325
2024-07-30	172.07	172.66	168.74	168.94	61085
2024-07-31	170.44	176.13	168.67	170.94	111419
2024-08-01	170.11	172.80	160.67	162.74	91096
2024-08-02	154.64	155.86	152.36	153.37	118782
2024-08-05	145.52	148.00	143.13	146.02	213187
2024-08-06	149.51	156.33	148.60	152.39	156447
2024-08-07	155.64	155.64	147.66	147.67	170768
2024-08-08	149.69	151.93	149.20	151.18	104496
2024-08-09	150.75	151.32	148.86	149.48	91004
2024-08-12	149.99	150.48	145.93	146.50	60936
2024-08-13	147.61	151.90	146.34	151.46	73466
2024-08-14	152.24	152.24	148.72	150.94	56550
2024-08-15	151.00	155.38	150.99	153.37	63084
2024-08-16	153.28	155.47	151.37	152.80	67461
2024-08-19	152.80	155.01	152.30	154.49	70817
2024-08-20	153.93	154.08	151.57	152.58	47977
2024-08-21	153.66	156.28	152.83	156.28	41042
2024-08-22	155.71	156.42	154.49	154.67	52912
2024-08-23	155.86	162.88	155.75	160.34	80873
2024-08-26	161.25	163.59	159.89	160.01	56472
2024-08-27	159.27	159.27	156.21	157.79	53422
2024-08-28	156.96	158.99	156.23	157.85	54892
2024-08-29	159.96	160.85	156.96	158.92	58348
2024-08-30	159.70	161.17	158.16	160.83	64891
2024-09-03	158.50	158.50	150.22	150.95	74164
2024-09-04	150.00	151.27	147.90	147.98	102014
2024-09-05	148.91	148.91	146.06	147.92	70491
2024-09-06	147.31	149.64	145.43	145.47	83373
2024-09-09	145.18	146.55	142.98	145.53	119913
2024-09-10	147.01	147.01	143.66	145.64	72059
2024-09-11	144.30	146.89	141.86	146.62	73110
2024-09-12	148.10	149.07	146.49	148.62	42607
2024-09-13	151.24	154.51	150.90	153.68	70244
2024-09-16	154.31	155.14	151.99	154.57	63509
2024-09-17	156.04	159.55	154.42	157.17	108752
2024-09-18	156.16	161.99	155.21	156.77	85066
2024-09-19	161.62	162.59	159.18	162.36	76958
2024-09-20	161.18	162.83	158.41	159.34	337064
2024-09-23	160.43	161.56	158.14	158.57	65687
2024-09-24	159.85	160.39	158.96	159.64	41061
2024-09-25	160.00	160.00	157.50	158.07	57558
2024-09-26	160.87	162.84	160.25	160.83	71634
2024-09-27	163.25	165.84	160.90	161.80	73415
2024-09-30	160.54	162.48	159.36	162.18	63973
2024-10-01	161.50	161.50	158.04	158.45	67297
2024-10-02	157.83	160.71	157.83	158.97	75541
2024-10-03	157.41	157.50	155.06	155.98	57135
2024-10-04	159.35	159.35	157.65	157.85	47781
2024-10-07	156.48	161.67	155.20	161.14	70514
2024-10-08	162.31	162.91	160.38	160.47	63753
2024-10-09	159.45	163.57	159.45	161.72	56348
2024-10-10	159.18	159.20	156.50	158.00	68148
2024-10-11	159.23	162.50	159.23	161.67	55609
2024-10-14	161.00	162.26	159.60	161.20	56225
2024-10-15	161.00	162.99	150.92	153.42	198693
2024-10-16	152.03	158.73	151.50	157.03	147183
2024-10-17	157.54	158.42	156.15	158.17	53274
2024-10-18	158.97	158.97	155.43	156.38	57728
2024-10-21	156.32	156.32	152.08	152.47	61966
2024-10-22	151.61	152.26	148.95	149.36	75604
2024-10-23	148.40	149.85	146.58	148.75	56766
2024-10-24	149.26	149.43	147.11	149.29	59483
2024-10-25	151.00	152.56	148.12	148.86	31613
2024-10-28	150.41	150.89	148.71	149.37	56387
2024-10-29	147.39	149.84	146.61	149.29	82051
2024-10-30	148.47	150.75	147.62	147.99	105793
2024-10-31	147.25	148.98	145.60	145.61	82344
2024-11-01	145.93	148.45	145.48	147.32	92641
2024-11-04	146.31	149.11	145.97	146.64	210729
2024-11-05	138.00	150.94	136.68	148.75	208137
2024-11-06	158.00	171.17	158.00	165.85	258266
2024-11-07	164.64	165.62	162.87	163.54	116004
2024-11-08	162.77	166.08	162.65	163.56	128582
2024-11-11	166.14	167.41	164.88	166.00	103229
2024-11-12	165.00	166.71	162.85	163.24	91248
2024-11-13	164.00	166.09	162.36	162.67	58027
2024-11-14	163.95	164.61	161.36	163.64	92256
2024-11-15	165.21	166.01	163.51	165.78	167478
2024-11-18	165.41	170.53	164.98	170.01	116305
2024-11-19	167.81	174.01	166.40	173.50	166928
2024-11-20	173.50	174.75	171.13	174.34	186173
2024-11-21	175.00	180.70	174.67	180.13	91142
2024-11-22	182.24	186.08	181.37	184.22	178294
2024-11-25	185.54	190.32	184.69	189.03	149187
2024-11-26	187.13	187.66	184.84	187.65	118521
2024-11-27	188.06	188.15	186.63	188.02	106433
2024-11-29	190.14	191.07	188.92	189.10	80180
2024-12-02	189.23	194.08	188.85	193.94	160551
2024-12-03	193.00	193.92	189.94	191.33	181570
2024-12-04	192.13	194.67	191.96	194.50	118018
2024-12-05	194.38	195.28	192.93	195.16	229153
2024-12-06	196.78	197.37	191.58	193.00	405111
2024-12-09	193.50	197.94	191.98	194.29	134302
2024-12-10	194.00	194.17	188.86	188.97	115560
2024-12-11	191.63	192.87	189.33	190.47	111651
2024-12-12	191.38	192.39	188.69	190.76	86793
2024-12-13	190.50	190.81	188.10	189.31	93663
2024-12-16	190.40	191.64	188.09	191.14	94595
2024-12-17	189.33	189.71	187.09	187.20	103704
2024-12-18	188.86	189.35	175.50	175.86	195959
2024-12-19	178.86	179.35	174.64	175.40	108633
2024-12-20	172.50	178.33	172.15	173.22	303756
2024-12-23	172.73	172.82	170.63	170.87	95422
2024-12-24	170.41	174.89	170.27	174.73	30704
2024-12-26	173.23	176.40	172.62	176.09	50115
2024-12-27	174.41	175.80	171.55	173.54	72782
2024-12-30	173.24	173.79	170.12	172.30	51889
2024-12-31	173.45	174.67	172.41	172.45	56628
2025-01-02	173.69	175.90	168.87	169.17	53013
2025-01-03	169.93	171.45	168.36	170.90	67062
2025-01-06	170.96	173.53	169.74	169.84	66618
2025-01-07	169.97	170.96	167.16	168.50	103280
2025-01-08	167.02	167.02	163.42	164.68	113807
2025-01-10	160.93	162.40	158.22	161.21	135358
2025-01-13	159.40	163.91	159.28	163.53	93476
2025-01-14	164.84	167.48	164.84	166.69	91058
2025-01-15	171.02	171.02	167.35	168.35	95564
2025-01-16	168.10	171.56	166.97	171.23	82582
2025-01-17	174.14	174.14	171.16	173.40	61396
2025-01-21	175.24	177.29	173.77	176.35	56664
2025-01-22	174.93	178.37	174.93	178.04	86332
2025-01-23	177.14	179.10	177.14	178.45	89235
2025-01-24	178.72	179.47	177.21	179.34	82965
2025-01-27	178.95	178.95	175.23	177.83	165061
2025-01-28	177.72	181.72	177.15	181.64	93990
2025-01-29	181.31	183.55	179.60	182.90	153871
2025-01-30	185.04	188.05	182.97	186.74	85828
2025-01-31	187.34	187.59	183.63	185.70	127062
2025-02-03	181.85	185.05	181.31	183.50	87506
2025-02-04	184.55	186.08	183.46	184.77	84936
2025-02-05	185.45	188.93	184.77	188.09	63403
2025-02-06	188.83	190.49	186.98	190.04	155105
2025-02-07	189.79	190.50	187.26	188.13	79783
2025-02-10	189.10	192.74	188.22	192.10	76671
2025-02-11	190.38	191.42	189.33	191.40	106917
2025-02-12	187.76	188.83	186.32	187.49	170785
2025-02-13	189.32	190.97	188.63	190.43	103639
2025-02-14	191.98	192.96	191.02	192.96	67805
2025-02-18	194.00	195.90	192.91	195.40	138169
2025-02-19	200.09	214.58	199.35	207.46	293695
2025-02-20	204.99	207.95	204.34	206.88	143294
2025-02-21	210.10	210.10	199.88	200.29	163903
2025-02-24	200.53	201.62	196.60	198.49	106834
2025-02-25	199.66	201.90	198.83	199.78	130614
2025-02-26	199.36	201.82	194.68	195.24	140685
2025-02-27	194.09	194.09	185.80	186.00	142066
2025-02-28	186.06	187.30	179.45	182.08	245883
2025-03-03	182.90	182.94	175.60	178.07	151540
2025-03-04	176.15	179.39	171.39	174.44	136699
2025-03-05	175.95	178.06	174.69	177.44	98513
2025-03-06	175.36	177.67	174.32	175.49	93632
2025-03-07	174.90	176.82	171.63	176.72	113043
2025-03-10	173.37	173.79	167.43	169.23	106180
2025-03-11	170.78	172.31	166.83	170.15	138483
2025-03-12	170.88	171.90	169.45	170.47	158719
2025-03-13	170.00	171.44	166.98	169.38	169850
2025-03-14	172.29	175.94	169.03	175.66	108506
2025-03-17	174.81	178.58	174.81	178.04	122043
2025-03-18	176.43	178.95	169.33	172.03	222295
2025-03-19	172.06	176.49	170.75	175.76	80436
2025-03-20	173.50	176.28	173.09	173.97	72064
2025-03-21	172.82	173.26	170.16	172.26	237435
2025-03-24	175.85	180.02	175.85	179.88	76312
2025-03-25	179.15	180.98	178.39	179.48	113874
2025-03-26	180.58	181.92	173.66	174.37	78491
2025-03-27	174.60	176.04	171.70	174.49	122360
2025-03-28	174.01	175.33	162.85	163.24	119100
2025-03-31	161.35	164.06	155.96	161.79	444824
2025-04-01	161.74	162.46	157.64	159.87	118918
2025-04-02	156.91	165.57	156.91	164.92	118462
2025-04-03	154.94	155.40	147.35	148.98	187688
2025-04-04	141.70	144.73	134.96	142.79	211136
2025-04-07	135.03	147.89	133.50	141.92	170762
2025-04-08	146.62	147.61	133.82	137.27	158265
2025-04-09	135.85	158.90	135.85	155.00	217501
2025-04-10	148.73	150.70	142.94	145.82	120946
2025-04-11	143.34	147.99	140.93	147.11	87637
2025-04-14	149.89	149.89	144.00	146.47	107681
2025-04-15	146.43	149.57	146.43	147.22	110006
2025-04-16	145.29	146.17	140.67	143.63	125141
2025-04-17	144.35	146.02	143.27	144.28	135982
2025-04-21	141.37	141.37	135.86	137.38	104806
2025-04-22	139.90	143.05	138.25	141.15	93340
2025-04-23	146.94	151.27	145.01	145.38	196178
2025-04-24	145.38	149.64	141.79	149.10	438435
2025-04-25	148.25	149.98	147.59	149.15	106621
2025-04-28	148.48	151.81	148.15	150.94	102476
2025-04-29	149.40	152.73	148.70	151.86	79136
2025-04-30	149.43	150.85	146.48	149.40	163497
2025-05-01	150.83	155.33	147.96	152.87	125886
2025-05-02	155.30	158.82	154.40	157.66	103466
2025-05-05	155.02	157.80	155.02	155.77	165444
2025-05-06	157.78	168.91	152.95	166.45	173142
2025-05-07	168.97	173.48	167.56	173.00	259646
2025-05-08	176.13	181.04	175.14	180.26	180335
2025-05-09	180.00	180.96	174.07	174.41	144322
2025-05-12	184.57	185.05	180.83	181.99	144049
2025-05-13	184.03	186.96	182.88	186.50	144804
2025-05-14	184.78	185.82	181.37	181.56	101407
2025-05-15	181.14	183.48	180.87	181.55	109167
2025-05-16	181.94	185.19	180.46	184.70	118516
2025-05-19	181.20	185.09	181.16	184.97	102511
2025-05-20	184.15	185.29	183.42	185.16	116536
2025-05-21	181.97	185.18	179.46	180.39	154392
2025-05-22	179.43	181.32	177.87	178.64	79184
2025-05-23	173.63	176.83	173.63	175.60	70260
2025-05-27	178.77	182.52	177.34	182.32	87629
2025-05-28	181.53	182.88	179.60	180.89	78938
2025-05-29	182.79	184.61	180.50	184.53	540859
2025-05-30	183.01	185.46	180.34	185.14	227845
2025-06-02	184.39	184.39	178.22	183.05	176669
2025-06-03	185.19	187.26	180.90	186.82	148811
2025-06-04	187.13	189.17	187.13	188.88	156223
2025-06-05	189.64	190.06	186.89	189.42	111948
2025-06-06	193.58	193.58	190.31	192.87	107117
2025-06-09	194.33	195.00	191.12	191.32	213971
2025-06-10	191.66	191.91	188.95	190.34	147757
2025-06-11	190.64	193.75	189.57	193.10	121215
2025-06-12	191.15	193.61	190.70	192.50	103526
2025-06-13	189.36	191.60	187.33	187.96	132313
2025-06-16	191.19	192.82	188.93	191.12	112054
2025-06-17	188.45	190.75	188.03	189.02	93302
2025-06-18	188.48	191.30	184.84	185.86	134146
2025-06-20	186.60	187.22	181.36	182.75	236104
2025-06-23	181.50	187.68	179.64	187.25	119939
2025-06-24	189.66	191.00	188.24	189.99	92648
2025-06-25	190.28	190.75	186.38	188.43	146659
2025-06-26	189.68	192.48	189.68	191.72	148769
2025-06-27	193.13	193.41	189.03	191.24	280601
2025-06-30	192.85	192.85	189.31	191.55	204148
2025-07-01	189.39	197.88	189.39	195.22	154935
2025-07-02	195.60	201.74	195.48	201.54	165968
2025-07-03	203.18	203.29	201.54	203.29	57264
2025-07-07	201.45	202.65	197.87	198.82	115904
2025-07-08	199.89	202.21	199.29	199.75	122787
2025-07-09	200.52	201.70	198.25	201.70	91509
2025-07-10	201.25	207.02	200.58	204.93	126299
2025-07-11	201.45	204.36	201.40	204.36	88423
2025-07-14	203.49	204.24	201.36	203.96	117839
2025-07-15	205.65	205.65	201.54	201.62	123792
2025-07-16	202.21	204.28	199.00	203.94	97140
2025-07-17	203.75	207.31	202.76	205.79	134044
2025-07-18	206.98	206.98	203.33	204.49	71453
2025-07-21	206.37	206.60	202.19	202.52	102786
2025-07-22	202.35	203.58	199.73	201.47	128813
2025-07-23	202.10	207.08	202.10	206.44	83341
2025-07-24	204.53	206.80	203.71	206.14	74673
2025-07-25	207.40	208.55	204.97	207.97	46910
2025-07-28	207.97	212.09	204.71	211.62	102332
2025-07-29	213.94	214.84	211.81	214.71	200744
2025-07-30	213.70	218.93	212.65	213.90	179268
2025-07-31	210.13	214.50	210.13	212.41	90175
2025-08-01	207.83	210.37	204.37	209.91	172631
2025-08-04	211.07	216.18	209.50	214.88	189311
2025-08-05	215.28	229.54	214.26	224.08	287830
2025-08-06	226.71	226.71	219.90	220.90	124155
2025-08-07	223.85	225.17	214.80	215.50	152357
2025-08-08	217.43	219.00	212.83	214.02	101191
2025-08-11	215.39	219.09	214.70	218.09	154549
2025-08-12	221.15	228.22	219.38	227.45	157965
2025-08-13	229.32	231.94	226.91	231.56	115855
2025-08-14	227.62	228.03	223.64	224.54	97321
2025-08-15	225.29	225.40	220.94	222.87	122348
2025-08-18	222.30	227.79	222.30	226.89	91453
2025-08-19	226.50	229.13	224.24	226.55	87202
2025-08-20	226.12	227.64	222.45	222.48	138625
2025-08-21	220.30	223.99	219.52	219.82	164945
2025-08-22	221.10	230.72	221.00	227.49	158465
2025-08-25	228.00	228.34	224.88	224.95	97204
2025-08-26	225.08	228.50	225.08	227.31	101447
2025-08-27	225.19	227.79	225.19	226.20	84051
2025-08-28	227.96	229.34	224.85	226.34	119778
2025-08-29	227.00	227.00	218.11	218.77	104188
2025-09-02	215.06	217.41	214.25	214.94	95169
2025-09-03	214.07	215.61	211.28	211.78	102616
2025-09-04	212.90	217.31	212.12	216.85	94052
2025-09-05	218.24	219.90	214.97	219.39	76779
2025-09-08	220.06	222.75	217.92	221.24	96388
2025-09-09	221.54	221.54	215.44	216.70	81865
2025-09-10	219.40	221.65	216.57	221.03	71762
2025-09-11	221.19	229.06	219.79	228.57	101228
2025-09-12	228.60	228.60	221.62	222.16	105914

Explore More About NPO

Coins representing dividend payouts and trends

NPO Dividend History

Discover Enpro 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

NPO Stock Split History

Discover Enpro 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

NPO Historical Prices

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

Web Analytics