PIPR Historical Prices

Summary

Key Stock Metrics

202.91

(April 7, 2025)

52-Week Low

351.80

(November 25, 2024)

52-Week High

351.80

(November 25, 2024)

All-Time High

277.94

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-02	41.57	43.40	41.57	43.00	1011300
2004-01-05	43.55	43.55	42.00	42.30	874600
2004-01-06	41.65	42.65	41.10	42.56	670700
2004-01-07	42.30	44.50	42.20	43.54	1075400
2004-01-08	43.00	43.58	42.14	42.40	1001500
2004-01-09	41.75	42.20	41.35	41.35	690100
2004-01-12	41.25	42.09	41.25	42.00	402800
2004-01-13	41.75	41.90	41.54	41.75	447900
2004-01-14	41.75	43.24	41.55	42.60	816800
2004-01-15	42.90	45.40	42.75	45.07	677900
2004-01-16	45.30	46.72	45.30	46.17	619200
2004-01-20	44.75	45.99	44.75	45.30	301200
2004-01-21	45.10	47.00	45.00	47.00	367800
2004-01-22	46.75	49.00	46.60	49.00	528700
2004-01-23	48.75	49.00	47.55	47.55	394500
2004-01-26	47.20	47.85	46.94	47.39	316600
2004-01-27	46.89	48.00	46.60	47.70	373900
2004-01-28	47.30	48.00	45.00	45.45	566700
2004-01-29	45.95	46.45	45.20	45.65	206800
2004-01-30	45.55	47.58	45.55	46.95	236500
2004-02-02	46.55	46.75	45.91	46.26	210800
2004-02-03	46.26	46.26	45.46	46.03	170700
2004-02-04	46.70	47.15	45.00	45.00	184800
2004-02-05	45.00	45.43	45.00	45.15	200800
2004-02-06	44.80	47.00	44.80	46.75	185800
2004-02-09	46.65	46.94	46.10	46.94	200400
2004-02-10	46.94	48.70	46.94	48.00	300200
2004-02-11	47.90	49.90	47.85	49.67	549000
2004-02-12	48.75	51.70	48.75	51.05	621000
2004-02-13	50.98	51.30	50.45	50.60	268400
2004-02-17	50.20	51.48	50.20	50.75	169500
2004-02-18	50.60	51.15	50.30	51.14	152100
2004-02-19	51.10	51.20	50.95	51.10	293300
2004-02-20	50.95	52.15	50.95	51.56	144000
2004-02-23	51.75	52.30	50.80	51.05	168500
2004-02-24	50.50	50.78	50.24	50.50	106300
2004-02-25	50.10	52.00	50.10	52.00	149700
2004-02-26	52.00	52.00	51.00	51.97	75100
2004-02-27	52.20	52.30	51.40	51.52	86300
2004-03-01	51.75	52.30	51.50	52.30	154400
2004-03-02	52.40	53.39	52.40	52.60	216300
2004-03-03	52.55	53.60	52.50	53.40	113700
2004-03-04	53.41	58.64	52.80	57.63	396900
2004-03-05	56.70	59.59	56.70	56.90	299200
2004-03-08	57.00	57.30	56.36	56.85	138900
2004-03-09	56.75	57.77	56.70	56.85	132900
2004-03-10	57.40	57.40	55.15	55.96	114500
2004-03-11	55.10	55.35	54.00	54.09	175700
2004-03-12	54.09	55.10	54.09	55.00	116700
2004-03-15	55.07	55.07	53.78	53.80	176200
2004-03-16	53.95	54.70	52.65	52.95	281800
2004-03-17	53.22	53.94	53.05	53.30	124300
2004-03-18	53.10	53.75	53.10	53.20	74100
2004-03-19	53.20	53.35	52.20	52.24	163500
2004-03-22	52.12	52.17	51.00	51.70	268900
2004-03-23	51.95	52.35	51.20	51.38	123800
2004-03-24	51.28	51.30	50.75	50.76	131100
2004-03-25	51.50	53.40	51.18	53.23	204900
2004-03-26	53.73	54.62	53.60	54.50	111000
2004-03-29	54.35	55.95	54.35	55.88	161500
2004-03-30	55.68	55.68	54.20	54.35	171200
2004-03-31	54.20	54.50	53.75	54.15	109800
2004-04-01	54.00	54.30	53.66	54.00	111300
2004-04-02	54.35	54.74	53.67	54.25	169800
2004-04-05	54.50	55.08	54.20	54.97	91500
2004-04-06	54.65	55.68	54.65	55.33	126300
2004-04-07	55.35	56.24	55.20	55.55	94400
2004-04-08	56.00	56.00	54.76	54.93	132600
2004-04-12	55.35	55.70	55.26	55.48	82400
2004-04-13	55.45	55.65	54.15	54.33	233700
2004-04-14	54.40	54.84	54.03	54.26	181500
2004-04-15	54.16	54.16	51.11	52.50	384900
2004-04-16	52.50	52.80	52.13	52.55	159300
2004-04-19	52.45	52.75	51.45	51.84	115200
2004-04-20	51.84	52.70	51.70	51.75	136700
2004-04-21	50.00	50.00	48.65	49.70	464800
2004-04-22	49.60	52.75	49.60	51.95	303000
2004-04-23	52.35	53.19	51.25	52.55	218000
2004-04-26	52.60	53.50	51.85	52.25	148400
2004-04-27	52.00	52.59	52.00	52.00	110600
2004-04-28	52.00	52.00	49.79	49.80	223100
2004-04-29	49.81	50.40	48.55	48.76	198000
2004-04-30	48.70	49.09	47.91	48.42	127500
2004-05-03	48.42	49.35	47.94	48.10	117000
2004-05-04	48.00	48.40	47.02	47.90	196100
2004-05-05	48.05	49.49	48.05	48.90	121400
2004-05-06	48.90	48.90	48.15	48.36	138500
2004-05-07	48.25	48.70	47.60	47.64	329300
2004-05-10	47.54	48.49	46.50	47.95	289700
2004-05-11	48.15	49.27	48.05	48.84	113600
2004-05-12	48.80	49.00	48.00	48.38	164900
2004-05-13	48.28	48.70	48.01	48.10	124600
2004-05-14	48.00	48.28	47.80	48.28	88000
2004-05-17	47.90	48.17	46.66	46.84	398600
2004-05-18	46.91	47.08	45.82	47.01	329300
2004-05-19	47.15	48.50	47.15	47.62	57500
2004-05-20	47.77	48.05	47.40	47.95	96300
2004-05-21	47.75	48.45	47.58	48.24	66700
2004-05-24	48.35	49.12	47.02	47.02	160300
2004-05-25	47.03	48.60	47.00	48.43	135200
2004-05-26	48.48	49.70	48.48	49.55	96700
2004-05-27	48.90	49.48	48.85	49.38	99100
2004-05-28	49.28	49.33	48.22	48.40	128300
2004-06-01	48.50	48.66	47.49	48.17	155100
2004-06-02	48.22	48.24	47.51	48.04	97300
2004-06-03	48.05	48.05	46.36	46.58	152900
2004-06-04	46.35	47.45	46.35	46.50	203100
2004-06-07	46.70	47.90	46.70	47.70	133500
2004-06-08	47.85	48.22	47.70	48.11	66100
2004-06-09	48.05	48.05	46.73	47.99	153700
2004-06-10	48.24	48.24	46.85	46.95	155400
2004-06-14	46.86	46.92	46.36	46.65	128300
2004-06-15	46.80	47.37	46.40	46.75	262900
2004-06-16	47.10	47.27	46.75	47.15	97200
2004-06-17	46.90	46.90	45.93	45.95	493800
2004-06-18	45.93	46.36	45.40	45.41	169900
2004-06-21	45.41	45.75	44.43	45.30	293700
2004-06-22	45.25	47.00	45.25	46.74	297700
2004-06-23	46.60	47.23	46.49	47.09	213300
2004-06-24	46.96	46.96	45.39	46.63	251500
2004-06-25	46.64	46.90	45.55	46.30	823100
2004-06-28	45.90	46.56	45.06	46.50	288900
2004-06-29	46.35	46.64	46.05	46.07	237500
2004-06-30	46.08	46.12	45.22	45.23	205100
2004-07-01	45.10	45.25	44.11	44.35	287000
2004-07-02	44.35	44.35	43.50	44.06	320100
2004-07-06	44.06	44.06	42.17	42.42	353900
2004-07-07	42.25	43.00	41.63	42.31	349600
2004-07-08	42.25	42.25	41.12	41.30	342600
2004-07-09	41.30	41.79	41.25	41.54	359300
2004-07-12	41.67	43.25	41.30	43.25	223800
2004-07-13	43.25	43.30	42.10	42.30	191600
2004-07-14	42.20	42.35	41.70	41.76	187300
2004-07-15	41.65	41.78	41.15	41.34	99800
2004-07-16	41.40	41.58	40.87	40.90	82200
2004-07-19	40.75	41.80	40.53	40.82	203300
2004-07-20	40.80	43.60	40.80	43.40	422100
2004-07-21	43.41	44.50	42.19	42.19	648000
2004-07-22	42.01	42.01	39.41	40.00	792200
2004-07-23	39.85	39.85	38.70	39.20	439300
2004-07-26	39.20	39.60	39.07	39.45	427200
2004-07-27	39.46	40.55	39.46	40.35	250200
2004-07-28	40.60	41.15	39.92	40.86	202800
2004-07-29	40.80	41.05	40.00	40.28	115100
2004-07-30	40.40	40.90	39.85	40.75	151700
2004-08-02	40.65	41.17	39.81	41.17	143500
2004-08-03	41.17	41.40	40.21	40.35	125900
2004-08-04	40.25	40.50	39.50	40.13	131500
2004-08-05	40.06	40.70	39.80	39.91	70500
2004-08-06	39.73	40.19	39.10	39.60	147300
2004-08-09	39.85	41.00	39.81	40.94	225300
2004-08-10	40.60	43.43	40.60	43.43	486100
2004-08-11	43.00	43.00	41.06	41.60	275300
2004-08-12	41.55	41.84	40.67	40.70	143400
2004-08-13	40.77	41.97	40.52	41.24	90200
2004-08-16	41.36	41.91	41.36	41.88	188900
2004-08-17	42.10	42.71	41.98	42.42	209700
2004-08-18	42.28	44.12	41.73	44.10	179800
2004-08-19	44.11	44.38	43.83	44.25	235200
2004-08-20	44.29	44.74	44.00	44.70	219900
2004-08-23	44.60	44.88	44.15	44.25	198400
2004-08-24	44.35	44.59	43.28	43.28	282300
2004-08-25	43.50	43.86	42.90	43.85	199900
2004-08-26	44.00	44.61	43.90	44.54	147200
2004-08-27	44.54	44.59	43.80	44.35	211200
2004-08-30	44.20	44.20	42.81	42.99	129000
2004-08-31	42.99	43.24	42.77	43.10	193200
2004-09-01	43.17	43.99	42.34	42.46	297200
2004-09-02	42.21	43.15	41.87	43.00	201600
2004-09-03	43.01	43.24	42.54	42.75	245000
2004-09-07	42.99	43.10	42.60	42.80	182000
2004-09-08	42.75	42.99	42.17	42.17	92700
2004-09-09	42.25	42.43	41.83	42.14	132600
2004-09-10	42.20	42.40	41.90	42.28	142900
2004-09-13	42.15	42.58	42.13	42.50	131200
2004-09-14	42.65	42.65	42.02	42.24	140400
2004-09-15	42.23	42.37	41.50	41.97	209700
2004-09-16	42.02	42.49	41.94	42.09	118900
2004-09-17	42.24	42.30	41.85	41.87	143100
2004-09-20	41.88	41.88	40.01	40.16	214200
2004-09-21	40.25	42.38	40.25	42.26	196700
2004-09-22	41.98	41.98	40.82	40.91	190400
2004-09-23	40.71	41.96	40.26	41.09	215300
2004-09-24	41.00	41.26	40.63	40.80	148100
2004-09-27	40.50	40.50	39.72	39.75	229800
2004-09-28	39.85	40.38	39.72	39.78	180000
2004-09-29	39.83	40.40	39.83	40.00	117800
2004-09-30	40.05	40.28	39.52	39.59	137400
2004-10-01	39.75	40.18	39.75	40.15	149200
2004-10-04	40.15	40.50	39.95	40.19	142600
2004-10-05	40.30	40.32	39.73	39.80	149200
2004-10-06	39.90	41.15	39.81	40.86	176700
2004-10-07	40.78	40.88	40.10	40.45	128000
2004-10-08	40.40	40.40	38.60	38.71	225800
2004-10-11	38.80	39.41	38.70	39.30	178500
2004-10-12	38.80	39.20	38.70	39.00	127400
2004-10-13	39.20	39.45	38.69	38.69	121500
2004-10-14	38.55	38.60	37.60	37.65	196000
2004-10-15	37.65	38.79	37.58	37.76	155100
2004-10-18	37.65	38.74	37.15	38.14	169800
2004-10-19	38.34	39.25	37.71	37.90	265300
2004-10-20	38.00	42.25	38.00	41.88	515700
2004-10-21	42.20	43.09	41.70	43.09	335600
2004-10-22	43.00	43.65	42.31	42.67	158600
2004-10-25	42.55	43.19	42.35	43.06	139000
2004-10-26	43.00	43.35	42.88	42.90	141400
2004-10-27	43.05	44.01	42.84	44.01	185000
2004-10-28	44.15	44.48	43.62	44.20	149000
2004-10-29	44.00	44.25	43.42	43.73	106000
2004-11-01	43.80	44.13	43.40	44.06	83000
2004-11-02	43.96	44.25	43.10	43.41	93400
2004-11-03	44.25	44.46	43.80	44.30	380300
2004-11-04	44.15	44.51	43.80	44.51	109700
2004-11-05	44.76	45.78	44.40	45.78	175300
2004-11-08	45.79	45.79	44.80	45.49	141900
2004-11-09	45.50	46.58	45.35	46.40	127500
2004-11-10	46.50	46.71	46.21	46.50	206500
2004-11-11	46.62	46.72	46.15	46.51	154900
2004-11-12	46.51	48.95	46.50	48.95	228500
2004-11-15	48.99	49.42	48.83	49.05	126500
2004-11-16	48.70	48.71	45.72	45.73	457000
2004-11-17	45.98	46.75	45.98	46.29	192900
2004-11-18	46.30	46.50	46.13	46.25	74100
2004-11-19	46.15	46.15	44.78	44.80	133000
2004-11-22	44.65	44.83	43.35	43.90	238800
2004-11-23	44.50	45.09	44.18	44.68	165500
2004-11-24	45.05	45.23	44.66	45.12	123700
2004-11-26	45.55	45.66	45.12	45.57	39400
2004-11-29	45.70	46.65	45.36	46.41	205600
2004-11-30	46.48	46.50	45.80	46.01	102800
2004-12-01	46.01	47.09	45.80	47.00	194400
2004-12-02	46.90	47.20	46.51	47.00	160500
2004-12-03	47.00	47.04	46.74	47.00	111400
2004-12-06	46.90	46.98	46.20	46.50	91800
2004-12-07	46.60	47.00	45.27	45.37	86100
2004-12-08	45.34	46.84	45.34	46.80	142500
2004-12-09	46.80	46.98	46.28	46.75	134900
2004-12-10	46.65	47.00	46.44	46.85	100700
2004-12-13	47.35	47.70	47.03	47.44	116900
2004-12-14	47.45	48.15	47.23	47.70	153300
2004-12-15	47.65	48.21	47.42	47.85	139500
2004-12-16	47.00	47.80	47.00	47.46	86800
2004-12-17	47.21	47.46	46.85	47.05	146600
2004-12-20	47.65	47.85	46.84	47.00	142000
2004-12-21	47.15	47.67	46.97	47.30	109000
2004-12-22	47.60	49.35	47.54	49.26	162900
2004-12-23	49.60	49.90	49.25	49.37	62700
2004-12-27	49.50	49.57	48.43	48.60	50400
2004-12-28	48.50	49.21	48.50	49.00	65400
2004-12-29	49.20	49.30	48.41	48.77	68000
2004-12-30	48.57	48.73	48.29	48.36	52300
2004-12-31	48.25	48.50	47.95	47.95	87900
2005-01-03	48.05	48.55	47.03	47.12	126400
2005-01-04	47.30	48.05	46.86	47.08	199100
2005-01-05	47.00	47.00	45.72	46.10	180500
2005-01-06	46.12	46.53	45.74	46.27	98100
2005-01-07	46.70	46.90	45.87	46.43	111000
2005-01-10	46.50	47.57	46.40	46.84	76300
2005-01-11	47.10	47.10	46.17	46.53	139200
2005-01-12	46.45	46.90	46.19	46.74	103800
2005-01-13	47.00	47.05	45.53	45.53	84700
2005-01-14	45.65	46.21	45.54	46.15	66500
2005-01-18	45.75	47.35	45.62	47.18	112100
2005-01-19	47.03	47.03	45.08	45.42	192300
2005-01-20	45.32	45.32	44.56	44.66	115100
2005-01-21	44.75	44.75	43.41	43.82	117000
2005-01-24	43.95	44.20	42.83	42.83	203900
2005-01-25	43.03	43.39	42.15	42.88	272200
2005-01-26	41.00	41.30	39.80	40.10	675000
2005-01-27	40.00	40.22	39.07	40.20	544300
2005-01-28	40.20	40.20	39.44	40.00	329200
2005-01-31	40.00	40.50	39.50	39.58	398700
2005-02-01	40.05	40.06	38.75	39.02	705000
2005-02-02	39.12	40.09	39.03	40.00	242000
2005-02-03	39.60	39.63	39.12	39.50	269100
2005-02-04	39.00	39.68	39.00	39.65	179500
2005-02-07	39.50	40.15	39.41	39.81	192200
2005-02-08	39.95	41.20	39.95	41.15	478900
2005-02-09	40.95	41.50	40.85	41.25	278200
2005-02-10	41.42	41.42	40.84	41.18	176600
2005-02-11	40.88	41.97	40.75	41.78	157800
2005-02-14	41.75	41.85	41.50	41.81	114500
2005-02-15	41.65	41.93	40.98	41.18	217900
2005-02-16	40.55	40.92	40.31	40.69	147000
2005-02-17	40.60	41.00	40.28	40.30	151900
2005-02-18	40.54	40.84	39.95	40.23	228600
2005-02-22	40.20	40.20	39.62	39.62	366100
2005-02-23	39.75	40.10	38.76	39.20	209800
2005-02-24	39.20	39.21	38.36	38.74	490100
2005-02-25	38.83	39.28	38.60	39.00	128000
2005-02-28	39.10	39.68	38.95	39.55	238600
2005-03-01	39.15	40.48	39.15	40.48	235600
2005-03-02	40.40	40.89	39.90	40.35	156000
2005-03-03	40.55	40.63	39.65	40.21	101700
2005-03-04	40.36	41.62	40.36	40.98	155400
2005-03-07	40.99	41.60	40.81	41.16	144500
2005-03-08	41.01	41.58	40.71	41.30	139000
2005-03-09	41.18	41.38	40.90	41.19	460500
2005-03-10	41.28	41.86	41.01	41.86	187200
2005-03-11	41.81	41.81	40.28	40.45	237300
2005-03-14	40.55	41.35	40.55	41.03	120300
2005-03-15	41.40	41.53	40.56	40.85	130000
2005-03-16	40.75	40.75	40.01	40.28	137500
2005-03-17	40.28	40.58	40.00	40.15	96000
2005-03-18	40.16	40.16	39.60	39.97	359100
2005-03-21	39.85	39.98	39.23	39.50	117200
2005-03-22	39.50	39.95	38.81	39.00	137100
2005-03-23	39.10	39.10	38.11	38.23	151200
2005-03-24	38.17	38.57	37.97	38.24	116900
2005-03-28	38.30	38.44	37.62	37.72	182100
2005-03-29	37.57	37.90	36.77	37.05	276200
2005-03-30	37.20	37.68	37.20	37.52	123300
2005-03-31	37.20	37.21	36.11	36.59	484000
2005-04-01	37.00	37.06	36.21	36.55	146500
2005-04-04	36.50	37.55	36.50	37.15	163400
2005-04-05	38.00	38.00	37.26	37.38	389700
2005-04-06	37.53	37.75	37.38	37.46	236800
2005-04-07	37.46	37.82	37.36	37.67	105500
2005-04-08	37.70	37.75	37.35	37.53	123800
2005-04-11	37.53	37.70	36.83	37.01	115900
2005-04-12	37.00	37.07	36.42	37.00	242900
2005-04-13	37.10	37.40	36.66	37.05	103800
2005-04-14	37.05	37.30	35.75	35.75	169700
2005-04-15	35.65	35.93	35.12	35.35	191100
2005-04-18	35.25	36.15	35.25	35.85	171000
2005-04-19	35.85	36.35	35.70	35.89	176700
2005-04-20	30.00	32.00	26.75	26.90	3974000
2005-04-21	26.95	28.12	26.10	27.76	937300
2005-04-22	27.85	28.00	27.40	27.75	299800
2005-04-25	28.10	28.45	27.60	27.97	263600
2005-04-26	27.95	27.95	27.30	27.50	244000
2005-04-27	27.67	28.09	27.34	28.01	200500
2005-04-28	28.00	28.22	27.34	27.69	180900
2005-04-29	27.68	27.78	27.46	27.65	181600
2005-05-02	27.70	27.76	27.39	27.59	221400
2005-05-03	27.34	27.50	26.90	27.06	197200
2005-05-04	26.75	27.15	26.40	26.90	288700
2005-05-05	26.90	27.88	26.80	27.20	152000
2005-05-06	27.30	27.60	27.16	27.30	136200
2005-05-09	27.25	28.03	27.16	27.79	108000
2005-05-10	27.70	27.70	27.01	27.06	89500
2005-05-11	27.06	27.50	26.48	27.33	148600
2005-05-12	27.25	27.31	26.62	26.82	139600
2005-05-13	26.80	26.97	26.44	26.58	143000
2005-05-16	26.55	27.15	26.55	26.79	157100
2005-05-17	26.79	26.80	26.24	26.40	178400
2005-05-18	26.65	27.66	26.65	27.66	194100
2005-05-19	27.66	28.13	27.60	27.99	90800
2005-05-20	27.95	28.22	27.60	28.00	104800
2005-05-23	27.98	28.42	27.98	28.20	92400
2005-05-24	28.20	28.49	27.90	27.93	138700
2005-05-25	27.80	27.95	27.50	27.84	147300
2005-05-26	28.20	28.63	28.18	28.35	217100
2005-05-27	28.37	28.45	28.07	28.30	95900
2005-05-31	28.31	28.45	28.19	28.27	106800
2005-06-01	28.25	29.26	28.25	28.55	168700
2005-06-02	28.56	28.74	28.28	28.60	214000
2005-06-03	28.78	29.24	28.74	28.95	158100
2005-06-06	29.10	29.28	28.88	29.01	130000
2005-06-07	28.98	29.25	28.60	28.60	159800
2005-06-08	28.73	28.99	28.61	28.74	78500
2005-06-09	28.74	28.99	28.62	28.75	137700
2005-06-10	28.78	29.07	28.76	28.98	182000
2005-06-13	29.03	29.19	28.85	29.00	92100
2005-06-14	29.05	29.39	29.02	29.15	104000
2005-06-15	29.20	30.00	29.13	29.70	172800
2005-06-16	29.75	30.22	29.75	30.10	115700
2005-06-17	30.35	30.58	30.01	30.18	200100
2005-06-20	30.19	30.30	29.95	30.25	92400
2005-06-21	30.35	31.11	30.35	30.94	169300
2005-06-22	31.02	31.40	30.65	30.75	152100
2005-06-23	30.52	30.77	30.31	30.50	107100
2005-06-24	30.50	31.00	30.35	30.90	130300
2005-06-27	31.00	31.00	30.50	30.83	124200
2005-06-28	30.93	31.79	30.93	31.55	167100
2005-06-29	31.55	31.55	31.25	31.42	55600
2005-06-30	31.55	31.61	30.31	30.43	160000
2005-07-01	30.40	30.50	29.73	30.00	263400
2005-07-05	29.94	30.33	29.66	30.16	201700
2005-07-06	30.05	30.28	29.95	30.10	100700
2005-07-07	30.02	30.98	30.00	30.85	118200
2005-07-08	30.86	31.60	30.86	31.55	151800
2005-07-11	31.52	33.07	31.52	32.50	330900
2005-07-12	32.50	32.96	31.91	32.50	202400
2005-07-13	32.41	32.41	32.07	32.28	105100
2005-07-14	32.53	32.56	32.18	32.22	107600
2005-07-15	32.20	32.60	32.19	32.52	160300
2005-07-18	32.51	32.75	32.20	32.21	410700
2005-07-19	32.40	33.01	32.15	32.65	221200
2005-07-20	33.35	33.85	32.65	33.01	382000
2005-07-21	32.85	32.98	32.43	32.75	108000
2005-07-22	32.73	33.00	32.33	32.74	137600
2005-07-25	32.74	33.27	32.50	32.60	137100
2005-07-26	32.58	33.59	32.47	33.51	156800
2005-07-27	33.46	33.49	32.85	33.40	102800
2005-07-28	33.47	34.10	33.39	34.10	95600
2005-07-29	33.99	34.53	33.98	34.41	180300
2005-08-01	34.50	34.66	34.00	34.24	134800
2005-08-02	34.25	34.95	34.25	34.91	116900
2005-08-03	34.91	35.22	34.57	35.00	120000
2005-08-04	35.00	35.00	33.51	33.89	98800
2005-08-05	33.89	33.95	33.15	33.61	91600
2005-08-08	33.61	33.63	32.24	33.09	141200
2005-08-09	32.84	33.75	32.84	33.30	72600
2005-08-10	33.45	34.10	32.56	32.96	138900
2005-08-11	32.86	33.15	32.60	32.97	161000
2005-08-12	32.87	32.91	32.39	32.65	84300
2005-08-15	32.70	32.97	32.35	32.67	137600
2005-08-16	32.75	32.75	32.25	32.29	75000
2005-08-17	32.27	32.28	31.66	31.70	101400
2005-08-18	31.70	31.83	31.41	31.54	91400
2005-08-19	31.54	31.60	31.26	31.39	33200
2005-08-22	31.50	32.02	31.40	31.75	66100
2005-08-23	31.75	31.79	31.02	31.30	64800
2005-08-24	31.40	31.70	30.82	30.90	73400
2005-08-25	31.05	31.44	30.95	31.07	108400
2005-08-26	31.12	31.19	30.42	30.58	68100
2005-08-29	30.59	30.91	30.00	30.75	111800
2005-08-30	30.65	30.90	30.17	30.31	81800
2005-08-31	30.39	30.75	30.12	30.49	76800
2005-09-01	30.40	31.35	30.30	30.84	191600
2005-09-02	30.95	31.11	30.36	30.57	84000
2005-09-06	30.71	31.54	30.65	31.00	236000
2005-09-07	30.95	31.60	30.81	31.00	185800
2005-09-08	31.00	31.06	30.66	30.95	58700
2005-09-09	30.95	31.33	30.69	31.00	56200
2005-09-12	31.00	31.45	30.71	31.10	99700
2005-09-13	31.10	31.79	31.10	31.41	113500
2005-09-14	31.61	31.81	30.65	30.70	65900
2005-09-15	30.75	30.81	30.30	30.59	48300
2005-09-16	30.82	31.23	30.82	30.85	153900
2005-09-19	30.85	30.97	30.20	30.29	127200
2005-09-20	30.51	30.75	30.26	30.47	107200
2005-09-21	30.15	30.17	29.19	29.19	174600
2005-09-22	29.15	29.30	28.41	29.00	118900
2005-09-23	29.00	29.75	28.95	29.41	84200
2005-09-26	29.62	29.80	29.14	29.23	69100
2005-09-27	29.23	29.62	28.95	29.22	84300
2005-09-28	29.26	29.71	29.00	29.23	72300
2005-09-29	29.18	30.30	29.01	29.95	105600
2005-09-30	30.05	30.36	29.67	29.86	122300
2005-10-03	29.95	30.35	29.79	30.06	104100
2005-10-04	30.25	31.05	29.88	30.39	169600
2005-10-05	30.39	30.39	29.31	29.50	148900
2005-10-06	29.50	30.35	29.42	29.92	95700
2005-10-07	29.97	30.41	29.65	29.87	47000
2005-10-10	30.82	30.82	29.55	29.58	44600
2005-10-11	29.60	29.60	28.60	28.88	136300
2005-10-12	29.05	29.11	28.13	28.67	113600
2005-10-13	28.57	29.72	28.30	29.00	216300
2005-10-14	29.12	29.41	28.40	28.94	155100
2005-10-17	28.94	29.25	28.46	28.89	89900
2005-10-18	28.74	29.10	28.41	28.56	113300
2005-10-19	30.50	32.44	30.40	32.00	1156900
2005-10-20	32.25	32.85	31.74	31.80	320700
2005-10-21	31.90	34.30	31.90	33.42	529200
2005-10-24	33.20	34.83	33.12	34.61	246900
2005-10-25	34.61	34.65	33.80	34.19	172100
2005-10-26	34.02	34.86	33.43	33.57	222300
2005-10-27	33.70	34.66	32.99	33.15	308500
2005-10-28	33.00	33.76	32.94	33.45	135700
2005-10-31	33.55	34.74	33.55	34.35	192100
2005-11-01	34.60	35.71	34.55	35.35	278200
2005-11-02	35.35	36.48	35.35	36.45	231100
2005-11-03	36.60	37.05	36.41	36.55	235700
2005-11-04	36.76	38.22	36.70	38.09	297200
2005-11-07	38.09	38.43	37.57	37.75	422000
2005-11-08	37.70	39.41	37.68	38.85	374000
2005-11-09	37.40	37.79	36.01	37.00	382700
2005-11-10	36.95	38.00	36.65	38.00	226900
2005-11-11	37.85	39.25	37.67	38.57	145300
2005-11-14	38.60	39.15	38.00	38.81	271700
2005-11-15	38.76	39.07	38.12	38.57	205400
2005-11-16	38.77	38.77	37.94	38.30	189900
2005-11-17	38.50	39.15	38.24	39.11	182700
2005-11-18	39.10	39.47	38.83	39.47	183000
2005-11-21	39.47	39.57	38.85	39.09	153900
2005-11-22	39.05	39.50	38.40	39.39	232500
2005-11-23	39.40	40.99	39.40	40.69	149400
2005-11-25	40.60	40.69	39.85	40.35	85900
2005-11-28	40.30	40.34	38.65	38.65	149100
2005-11-29	38.75	39.29	38.04	38.80	162200
2005-11-30	38.80	39.94	38.80	39.74	242100
2005-12-01	39.84	40.44	39.42	39.59	190000
2005-12-02	39.40	40.06	38.98	39.98	138300
2005-12-05	39.88	39.95	38.77	39.69	121900
2005-12-06	39.80	40.84	39.62	39.73	122300
2005-12-07	39.63	39.67	38.54	38.80	108800
2005-12-08	38.73	39.30	38.09	38.99	119200
2005-12-09	38.99	39.78	38.87	39.40	115700
2005-12-12	39.49	40.00	39.21	39.53	76000
2005-12-13	39.56	40.15	39.49	39.99	128400
2005-12-14	39.94	40.08	39.10	39.59	67300
2005-12-15	39.58	40.14	39.01	40.01	153700
2005-12-16	40.11	40.49	39.97	40.28	242100
2005-12-19	40.44	40.44	38.90	39.19	213000
2005-12-20	38.95	38.95	38.01	38.46	154100
2005-12-21	38.56	39.72	38.56	39.70	131000
2005-12-22	39.65	40.44	39.64	40.19	61800
2005-12-23	40.20	41.27	40.17	41.12	91700
2005-12-27	41.12	41.84	39.95	39.98	100100
2005-12-28	40.05	41.13	40.05	41.10	76700
2005-12-29	41.03	41.12	40.70	40.88	67000
2005-12-30	40.81	40.82	40.35	40.40	82100
2006-01-03	40.56	41.66	38.74	41.27	163500
2006-01-04	41.27	41.27	39.95	40.25	102900
2006-01-05	40.10	40.10	39.15	39.92	92600
2006-01-06	40.10	40.30	39.20	39.47	186900
2006-01-09	39.65	40.63	39.35	40.55	108700
2006-01-10	40.40	41.14	40.21	41.12	120600
2006-01-11	41.12	41.60	40.49	41.55	170200
2006-01-12	41.30	41.30	40.68	41.00	119300
2006-01-13	41.01	41.20	40.13	40.56	78900
2006-01-17	40.57	40.71	39.80	39.94	99700
2006-01-18	39.94	41.09	39.73	41.09	101900
2006-01-19	41.34	41.77	40.55	41.59	146800
2006-01-20	41.90	41.90	40.00	40.11	126400
2006-01-23	40.20	41.35	39.71	40.41	174400
2006-01-24	40.55	41.90	40.17	41.83	120600
2006-01-25	45.97	48.00	41.91	43.46	892900
2006-01-26	43.50	44.91	42.30	44.56	353300
2006-01-27	44.81	45.60	44.62	45.12	229200
2006-01-30	45.22	45.60	44.16	44.89	163100
2006-01-31	44.80	45.31	44.12	44.83	102700
2006-02-01	44.90	45.20	44.51	44.89	96800
2006-02-02	44.89	44.89	42.93	43.75	178600
2006-02-03	43.75	43.95	42.68	43.02	97100
2006-02-06	43.00	43.33	42.20	43.03	143000
2006-02-07	43.18	44.94	42.84	43.11	233900
2006-02-08	43.03	46.85	42.79	46.08	471000
2006-02-09	46.14	46.14	45.15	45.33	219300
2006-02-10	45.50	47.12	45.00	46.99	371300
2006-02-13	47.18	47.35	46.46	46.95	148300
2006-02-14	46.95	48.00	46.35	47.65	116500
2006-02-15	47.65	48.48	47.20	47.74	130000
2006-02-16	47.94	48.50	47.91	48.25	99000
2006-02-17	48.40	48.40	46.40	47.90	140100
2006-02-21	47.95	48.50	47.64	47.85	154100
2006-02-22	47.84	50.55	47.82	50.14	418600
2006-02-23	49.94	50.98	49.11	49.41	299700
2006-02-24	49.26	50.58	48.90	50.55	195500
2006-02-27	50.80	51.60	50.20	50.91	85700
2006-02-28	50.71	50.71	49.20	49.68	187400
2006-03-01	49.80	51.57	49.70	51.00	246000
2006-03-02	50.75	51.30	50.25	50.97	176200
2006-03-03	50.80	51.00	49.98	50.13	131400
2006-03-06	50.29	51.42	49.18	51.20	365100
2006-03-07	51.20	51.51	50.62	51.03	289300
2006-03-08	50.07	51.17	50.02	50.72	234700
2006-03-09	50.60	51.44	50.02	50.09	84300
2006-03-10	50.20	52.54	49.95	52.32	212100
2006-03-13	52.28	52.40	51.21	51.85	226500
2006-03-14	51.91	53.90	51.65	53.61	210200
2006-03-15	53.00	53.60	52.29	52.99	114100
2006-03-16	53.50	53.63	52.55	52.90	136400
2006-03-17	52.90	53.09	52.44	52.76	251100
2006-03-20	52.65	53.49	52.42	53.35	105900
2006-03-21	53.10	53.22	51.73	51.74	155400
2006-03-22	51.49	51.90	50.79	51.69	175000
2006-03-23	51.49	52.41	51.20	52.38	137300
2006-03-24	52.23	53.81	52.23	53.72	139600
2006-03-27	53.60	54.80	53.43	54.50	158800
2006-03-28	54.27	55.02	53.80	54.21	217200
2006-03-29	53.94	54.74	53.25	54.67	192900
2006-03-30	54.77	55.10	54.45	54.95	206900
2006-03-31	55.20	55.40	54.47	55.00	125800
2006-04-03	54.75	55.60	54.28	54.44	200200
2006-04-04	54.23	56.86	54.23	56.70	160400
2006-04-05	56.95	57.25	56.24	56.80	106900
2006-04-06	56.80	57.27	56.75	57.05	107200
2006-04-07	57.05	57.25	54.62	55.00	192400
2006-04-10	54.85	55.47	53.94	55.20	212300
2006-04-11	58.85	64.40	58.85	61.10	1973600
2006-04-12	62.10	63.41	62.00	62.75	772100
2006-04-13	62.75	66.90	62.50	66.90	501900
2006-04-17	66.85	66.86	64.70	65.59	334900
2006-04-18	65.11	67.50	65.11	67.40	276100
2006-04-19	69.80	72.67	68.10	72.65	776400
2006-04-20	72.50	73.69	72.00	73.59	321800
2006-04-21	73.82	74.62	72.80	72.93	299600
2006-04-24	73.13	73.60	71.51	71.85	333700
2006-04-25	71.57	72.50	70.28	72.29	341700
2006-04-26	72.45	72.95	71.82	72.50	320100
2006-04-27	72.50	73.48	71.40	71.85	256700
2006-04-28	71.43	72.81	69.70	69.90	372800
2006-05-01	70.14	70.65	67.40	68.23	507100
2006-05-02	68.23	71.71	68.17	70.65	268100
2006-05-03	70.50	70.91	69.87	70.20	248300
2006-05-04	70.30	71.80	69.20	71.68	199900
2006-05-05	71.93	74.59	71.93	73.78	165100
2006-05-08	73.84	74.65	73.06	73.23	142400
2006-05-09	73.00	74.38	72.50	73.55	157200
2006-05-10	73.00	73.17	71.53	72.10	274700
2006-05-11	71.96	71.96	67.55	67.85	407900
2006-05-12	67.20	68.14	66.05	66.87	315900
2006-05-15	66.62	66.94	64.51	66.32	351500
2006-05-16	66.39	67.60	65.50	65.67	295500
2006-05-17	65.07	65.08	62.60	64.12	397700
2006-05-18	64.39	64.82	63.73	63.74	272000
2006-05-19	63.75	66.60	63.35	65.46	324000
2006-05-22	65.21	65.50	62.18	64.50	522400
2006-05-23	64.92	67.60	64.92	66.18	344600
2006-05-24	66.28	66.28	61.11	63.83	535800
2006-05-25	64.55	65.65	63.75	65.49	254100
2006-05-26	66.25	67.47	65.86	66.50	142700
2006-05-30	66.25	66.26	61.79	63.05	475200
2006-05-31	63.60	64.00	62.48	63.29	274400
2006-06-01	63.19	64.47	62.04	63.74	276800
2006-06-02	64.60	65.15	63.65	64.35	235800
2006-06-05	64.10	64.51	61.56	61.62	149400
2006-06-06	61.87	62.06	59.05	61.84	356500
2006-06-07	61.84	63.21	60.59	61.20	218100
2006-06-08	60.95	61.93	58.16	61.66	258200
2006-06-09	62.10	62.79	60.28	60.96	126300
2006-06-12	60.67	60.76	56.63	56.85	370800
2006-06-13	56.50	56.98	53.18	54.30	560600
2006-06-14	54.05	56.08	53.81	54.89	312500
2006-06-15	56.00	60.00	56.00	58.71	322300
2006-06-16	58.72	59.20	56.74	57.52	415500
2006-06-19	58.05	58.24	55.81	55.97	183200
2006-06-20	55.80	56.70	55.33	55.67	180200
2006-06-21	55.63	59.84	55.62	58.52	292100
2006-06-22	58.36	58.59	57.05	58.06	118200
2006-06-23	57.86	59.35	56.91	58.93	259900
2006-06-26	58.83	60.10	58.10	60.05	287600
2006-06-27	59.95	60.07	57.00	57.35	264900
2006-06-28	57.60	57.60	55.86	56.80	254900
2006-06-29	57.20	60.75	57.20	60.75	224800
2006-06-30	60.75	62.17	60.40	61.21	162000
2006-07-03	61.77	63.48	61.29	63.48	106400
2006-07-05	63.10	63.10	60.29	61.75	156000
2006-07-06	61.85	62.09	60.15	60.75	270200
2006-07-07	60.50	60.50	57.93	58.17	270200
2006-07-10	58.42	59.20	57.39	58.23	180400
2006-07-11	58.38	58.38	57.10	57.88	291000
2006-07-12	57.63	57.70	55.11	55.25	350700
2006-07-13	54.70	54.70	52.89	53.45	394900
2006-07-14	53.00	53.17	51.48	52.43	299900
2006-07-17	52.18	53.73	52.13	53.56	330900
2006-07-18	53.76	54.00	49.59	51.00	548800
2006-07-19	50.30	52.90	46.88	52.09	1129400
2006-07-20	51.84	52.03	50.40	50.63	470500
2006-07-21	50.63	50.98	48.59	49.19	500000
2006-07-24	49.65	51.25	49.40	50.75	379000
2006-07-25	50.76	51.85	49.90	51.27	280000
2006-07-26	51.27	51.32	49.78	50.53	173200
2006-07-27	50.70	51.51	49.82	50.42	150200
2006-07-28	50.67	52.69	50.63	52.41	230900
2006-07-31	51.51	51.75	50.43	51.19	169100
2006-08-01	50.97	50.97	49.28	50.17	303900
2006-08-02	50.65	51.34	50.10	50.35	286900
2006-08-03	49.80	51.46	49.04	50.95	213000
2006-08-04	51.55	52.91	51.41	51.85	263000
2006-08-07	51.50	51.90	50.53	51.02	157600
2006-08-08	51.27	51.65	49.16	49.47	181100
2006-08-09	50.00	50.45	48.84	48.95	308700
2006-08-10	48.95	49.36	46.60	48.90	465500
2006-08-11	48.90	49.85	48.65	48.85	229800
2006-08-14	49.30	51.07	49.30	50.75	424800
2006-08-15	52.25	53.60	51.69	52.80	528800
2006-08-16	53.20	53.72	52.43	53.35	198400
2006-08-17	54.30	56.04	53.95	55.30	317900
2006-08-18	55.51	56.00	54.87	55.70	225300
2006-08-21	55.67	55.67	54.31	55.04	226100
2006-08-22	54.90	55.61	54.20	54.66	231300
2006-08-23	55.00	55.85	54.47	55.15	267000
2006-08-24	55.27	55.44	52.82	53.06	308400
2006-08-25	53.11	53.91	52.76	53.60	326200
2006-08-28	53.41	56.03	53.41	55.19	300400
2006-08-29	55.20	55.90	54.60	55.84	231200
2006-08-30	56.04	57.85	56.01	57.52	263600
2006-08-31	57.46	58.63	57.45	58.58	227100
2006-09-01	58.80	59.21	58.22	59.02	152900
2006-09-05	59.12	60.06	58.90	59.16	226600
2006-09-06	58.16	58.29	57.33	57.60	221400
2006-09-07	57.00	58.55	56.27	58.00	297200
2006-09-08	58.06	59.28	57.89	58.75	304200
2006-09-11	58.60	60.25	57.90	59.98	328400
2006-09-12	60.20	62.77	60.20	62.15	316500
2006-09-13	62.15	64.10	62.07	63.13	371500
2006-09-14	62.53	63.85	61.73	63.59	354800
2006-09-15	63.95	64.50	63.41	63.88	379900
2006-09-18	63.88	65.05	63.00	64.28	281100
2006-09-19	64.39	64.85	62.82	64.33	247200
2006-09-20	64.54	65.46	64.13	65.35	281700
2006-09-21	65.50	66.80	64.02	64.71	355600
2006-09-22	64.20	64.67	62.86	63.77	529700
2006-09-25	63.95	66.19	63.70	65.96	426400
2006-09-26	65.73	65.73	61.26	61.45	992400
2006-09-27	61.30	62.65	60.40	61.35	443100
2006-09-28	61.33	61.76	60.56	60.85	300700
2006-09-29	60.70	61.95	60.52	60.62	408300
2006-10-02	60.51	60.51	58.68	59.24	645700
2006-10-03	59.24	60.24	58.58	59.57	308200
2006-10-04	59.40	62.24	59.00	61.99	287000
2006-10-05	61.65	62.96	61.26	62.60	207700
2006-10-06	62.60	63.06	61.96	62.51	149800
2006-10-09	62.52	64.10	62.21	63.87	167800
2006-10-10	63.86	64.34	63.19	63.44	115100
2006-10-11	62.05	62.86	61.20	62.00	232900
2006-10-12	62.25	62.54	61.67	62.38	192200
2006-10-13	62.38	63.57	62.35	62.86	140500
2006-10-16	62.96	63.93	62.79	63.10	159900
2006-10-17	62.60	62.70	61.15	62.17	151300
2006-10-18	64.75	69.75	64.75	69.62	1179000
2006-10-19	68.62	68.89	66.67	67.30	527100
2006-10-20	67.60	69.35	67.60	68.36	195300
2006-10-23	68.11	68.95	67.40	68.21	297400
2006-10-24	67.96	68.66	67.44	68.12	130200
2006-10-25	68.25	70.47	68.25	69.80	266100
2006-10-26	69.60	71.50	69.15	71.00	225200
2006-10-27	70.99	71.61	69.40	69.86	303700
2006-10-30	69.46	70.85	69.24	70.42	187000
2006-10-31	70.24	71.23	69.00	69.15	235500
2006-11-01	69.10	69.85	65.84	65.97	387500
2006-11-02	65.40	66.44	64.51	66.05	226700
2006-11-03	66.28	66.72	64.52	65.38	229900
2006-11-06	65.61	68.38	65.60	68.16	161400
2006-11-07	67.91	68.97	67.37	67.55	129900
2006-11-08	67.35	67.80	66.44	67.20	222400
2006-11-09	67.27	67.30	64.69	65.06	199100
2006-11-10	65.00	67.40	65.00	67.17	133900
2006-11-13	66.97	68.72	66.68	67.56	132800
2006-11-14	67.81	68.91	66.23	68.75	215000
2006-11-15	68.69	68.70	67.37	67.50	373800
2006-11-16	68.05	69.87	68.00	69.30	244900
2006-11-17	69.23	70.00	68.66	68.73	184100
2006-11-20	68.58	70.26	68.45	68.66	219600
2006-11-21	68.46	69.66	68.40	69.00	140200
2006-11-22	69.00	69.60	68.43	68.82	120600
2006-11-24	68.57	69.12	67.89	68.76	45500
2006-11-27	68.51	68.51	65.03	65.43	256500
2006-11-28	64.80	66.06	64.05	65.00	176100
2006-11-29	65.95	66.56	64.37	65.65	131600
2006-11-30	65.45	65.95	64.67	65.07	233700
2006-12-01	64.87	65.49	63.00	63.64	209600
2006-12-04	63.64	66.10	63.50	65.90	112700
2006-12-05	66.25	67.11	65.68	66.15	141700
2006-12-06	65.95	67.23	65.87	66.64	82600
2006-12-07	66.65	67.32	65.80	65.90	105300
2006-12-08	65.90	66.29	65.47	65.90	75300
2006-12-11	65.90	66.43	65.45	65.55	124400
2006-12-12	65.30	69.50	65.29	67.99	419800
2006-12-13	69.00	69.14	67.50	67.83	228100
2006-12-14	67.84	68.93	67.73	68.41	118900
2006-12-15	68.41	69.61	68.13	68.30	219800
2006-12-18	68.20	68.89	66.55	66.56	247500
2006-12-19	66.36	66.55	65.30	66.20	124500
2006-12-20	66.30	67.39	66.08	66.20	138400
2006-12-21	66.10	67.21	65.54	65.77	85500
2006-12-22	65.65	65.88	64.69	65.48	48800
2006-12-26	65.30	66.60	65.30	65.95	49800
2006-12-27	66.10	67.97	66.04	67.80	77400
2006-12-28	67.45	68.17	66.19	66.90	270900
2006-12-29	66.75	67.05	64.99	65.15	81900
2007-01-03	65.90	68.62	65.90	67.35	166200
2007-01-04	67.32	67.59	66.40	67.15	158400
2007-01-05	66.70	66.81	64.75	64.83	191100
2007-01-08	64.72	67.42	64.10	66.85	207000
2007-01-09	67.00	68.90	66.37	67.85	223400
2007-01-10	67.60	69.71	67.54	69.45	269100
2007-01-11	69.44	72.99	69.44	71.50	419100
2007-01-12	71.31	73.47	71.26	73.01	242000
2007-01-16	73.30	74.30	71.25	71.51	314700
2007-01-17	71.26	71.60	69.82	71.18	199600
2007-01-18	71.18	71.50	68.77	69.08	293300
2007-01-19	69.36	71.16	68.87	70.74	190500
2007-01-22	70.49	70.90	69.15	69.88	244400
2007-01-23	69.68	71.00	69.31	70.99	160300
2007-01-24	73.50	74.20	70.70	72.15	452300
2007-01-25	72.00	72.07	67.97	68.48	235100
2007-01-26	68.85	70.18	67.18	68.41	207900
2007-01-29	68.36	68.36	65.50	66.50	278300
2007-01-30	67.40	69.65	67.35	68.78	364200
2007-01-31	68.53	69.50	66.91	68.94	258900
2007-02-01	69.34	70.28	69.19	69.49	156000
2007-02-02	69.74	69.85	69.01	69.30	84100
2007-02-05	69.05	69.05	67.64	68.13	179500
2007-02-06	68.20	69.67	67.47	69.49	213800
2007-02-07	69.49	71.30	69.16	71.00	248100
2007-02-08	71.00	71.00	69.88	70.32	203400
2007-02-09	70.32	71.31	67.86	68.33	216200
2007-02-12	67.95	68.20	66.63	66.95	179318
2007-02-13	67.20	68.64	67.08	68.60	123640
2007-02-14	68.60	71.16	68.59	69.86	174005
2007-02-15	69.50	71.09	68.90	70.13	156400
2007-02-16	70.13	70.13	69.23	69.99	113800
2007-02-20	69.74	70.60	69.35	70.17	110000
2007-02-21	69.60	70.19	69.26	69.73	110900
2007-02-22	69.48	71.14	69.25	70.53	225200
2007-02-23	70.08	70.24	68.31	68.77	163500
2007-02-26	69.35	69.60	66.62	67.19	210900
2007-02-27	65.76	65.85	64.35	64.63	239500
2007-02-28	64.63	66.40	64.15	65.23	268400
2007-03-01	64.10	65.45	62.13	64.25	240488
2007-03-02	63.60	64.11	61.84	61.94	223400
2007-03-05	60.94	61.50	58.83	58.85	305200
2007-03-06	60.00	62.17	60.00	62.05	367800
2007-03-07	61.85	62.90	61.50	62.01	319500
2007-03-08	62.59	64.98	62.58	62.90	232000
2007-03-09	63.54	63.70	61.62	62.35	233400
2007-03-12	61.85	62.50	61.19	61.76	265500
2007-03-13	61.44	61.99	59.41	60.07	273100
2007-03-14	59.85	60.70	58.53	60.50	372500
2007-03-15	60.58	62.28	60.50	61.66	183200
2007-03-16	61.66	61.66	60.40	61.40	248400
2007-03-19	61.95	62.89	61.92	62.56	148800
2007-03-20	62.41	63.28	61.99	63.25	133500
2007-03-21	63.70	65.44	63.13	64.67	224600
2007-03-22	64.82	64.85	63.67	63.79	115900
2007-03-23	63.70	64.97	63.70	64.67	88900
2007-03-26	64.57	64.71	62.87	63.90	225300
2007-03-27	63.82	63.82	62.47	62.62	277900
2007-03-28	61.79	62.09	60.30	60.55	476500
2007-03-29	61.19	61.62	60.06	60.92	210300
2007-03-30	61.08	62.27	61.02	61.94	259900
2007-04-02	62.00	62.50	61.57	61.88	198200
2007-04-03	62.24	63.07	61.88	62.51	187000
2007-04-04	62.51	62.80	61.59	61.66	178900
2007-04-05	61.76	62.59	61.56	62.59	170000
2007-04-09	62.69	62.73	61.81	62.72	140500
2007-04-10	62.78	63.76	62.78	63.56	152100
2007-04-11	63.65	63.65	62.72	63.16	206200
2007-04-12	62.91	63.69	62.60	63.59	229500
2007-04-13	63.75	66.22	63.75	65.23	439700
2007-04-16	65.72	67.25	65.72	66.93	145900
2007-04-17	66.95	67.25	65.94	66.46	245400
2007-04-18	64.50	66.59	64.00	65.68	422700
2007-04-19	65.00	65.44	64.06	65.41	305200
2007-04-20	66.75	67.27	66.37	67.06	185100
2007-04-23	66.81	67.52	65.97	66.21	188100
2007-04-24	66.20	66.20	64.58	64.77	161000
2007-04-25	65.16	65.75	64.40	65.54	158900
2007-04-26	65.62	65.79	64.97	65.01	148600
2007-04-27	64.83	65.01	64.11	65.01	153200
2007-04-30	64.62	64.77	63.65	63.81	190900
2007-05-01	63.81	64.09	63.01	63.79	134500
2007-05-02	63.76	65.24	63.50	64.87	200200
2007-05-03	64.84	65.03	64.21	64.68	87600
2007-05-04	64.55	64.56	63.64	64.07	135000
2007-05-07	64.14	64.55	63.05	63.15	115500
2007-05-08	62.75	63.00	61.79	62.84	166000
2007-05-09	62.60	63.57	62.43	63.49	165300
2007-05-10	63.24	63.24	61.82	61.96	165100
2007-05-11	62.20	63.09	62.16	63.03	90800
2007-05-14	63.03	63.25	62.34	62.54	124600
2007-05-15	62.50	62.97	60.90	61.09	143300
2007-05-16	61.31	62.99	61.25	62.89	150600
2007-05-17	62.63	62.93	61.59	61.76	102100
2007-05-18	61.95	63.86	61.50	63.25	146200
2007-05-21	63.05	64.95	62.80	64.52	177700
2007-05-22	64.52	65.38	64.05	64.99	154900
2007-05-23	65.24	65.40	64.84	64.95	242300
2007-05-24	64.77	65.06	62.33	62.65	173400
2007-05-25	62.93	63.03	62.09	62.46	68800
2007-05-29	62.71	63.85	62.62	63.79	90700
2007-05-30	63.20	63.64	62.79	63.31	98500
2007-05-31	66.00	67.66	65.62	66.90	966200
2007-06-01	67.40	68.12	66.50	66.62	241600
2007-06-04	66.62	66.99	65.61	66.10	129000
2007-06-05	65.65	66.00	64.79	65.38	273900
2007-06-06	64.42	64.55	62.41	63.50	317100
2007-06-07	62.90	63.00	60.60	60.70	280900
2007-06-08	60.71	61.88	60.52	61.57	137100
2007-06-11	61.24	61.93	61.04	61.60	125200
2007-06-12	61.35	61.77	60.17	60.17	229800
2007-06-13	60.75	61.15	60.15	61.05	144100
2007-06-14	60.20	61.50	60.05	61.02	118000
2007-06-15	62.65	63.11	61.79	61.79	204800
2007-06-18	62.04	62.39	61.26	61.68	142100
2007-06-19	61.43	61.65	60.48	61.14	127700
2007-06-20	61.62	61.94	60.45	60.45	220000
2007-06-21	60.25	60.45	58.95	60.10	127900
2007-06-22	60.00	60.25	57.79	57.96	249100
2007-06-25	58.00	58.46	56.89	57.17	224900
2007-06-26	57.35	57.77	56.15	56.22	289500
2007-06-27	55.98	57.86	55.33	57.79	369500
2007-06-28	57.70	58.03	56.87	57.15	144200
2007-06-29	57.40	58.04	55.26	55.73	265100
2007-07-02	56.62	57.45	55.30	56.41	232500
2007-07-03	56.69	59.46	56.55	58.84	281500
2007-07-05	58.68	58.79	56.42	56.76	149500
2007-07-06	56.76	56.88	56.25	56.77	167600
2007-07-09	56.78	56.94	55.75	55.96	141500
2007-07-10	55.84	55.98	55.00	55.00	286800
2007-07-11	55.14	55.57	53.67	53.92	265900
2007-07-12	53.12	54.59	53.05	54.44	318700
2007-07-13	53.90	54.65	53.81	54.32	129100
2007-07-16	54.10	54.15	52.13	52.65	393800
2007-07-17	53.18	55.92	53.18	54.87	440000
2007-07-18	50.58	51.28	48.77	51.18	2132100
2007-07-19	54.15	54.50	51.45	52.78	963000
2007-07-20	52.61	52.65	50.61	50.82	613700
2007-07-23	50.91	51.09	50.21	50.58	380300
2007-07-24	50.00	50.32	48.50	48.66	478500
2007-07-25	49.15	49.83	48.00	48.81	440200
2007-07-26	47.90	48.34	46.50	47.58	478400
2007-07-27	47.50	48.58	46.75	47.10	420800
2007-07-30	47.26	49.62	46.87	49.05	618900
2007-07-31	49.60	50.23	47.82	47.92	509800
2007-08-01	47.55	47.96	46.07	47.24	595300
2007-08-02	47.25	48.38	47.01	47.75	489200
2007-08-03	47.70	48.43	45.89	45.94	588200
2007-08-06	44.24	49.97	44.24	49.89	572000
2007-08-07	49.93	55.49	49.58	54.90	812000
2007-08-08	55.40	59.00	52.76	53.38	1128900
2007-08-09	51.38	56.30	51.32	54.46	875200
2007-08-10	53.50	56.25	49.08	51.25	878800
2007-08-13	51.50	52.00	48.50	48.50	699500
2007-08-14	48.50	48.98	46.65	46.91	324600
2007-08-15	46.65	48.67	46.53	46.63	352100
2007-08-16	46.43	47.57	45.16	47.57	901800
2007-08-17	49.80	52.65	48.49	51.98	527500
2007-08-20	52.11	52.75	49.90	51.09	343900
2007-08-21	50.90	54.00	50.68	53.40	347000
2007-08-22	54.12	54.91	52.18	52.72	202400
2007-08-23	53.10	53.43	51.33	51.82	222800
2007-08-24	51.98	53.65	51.37	53.56	346000
2007-08-27	53.10	53.61	52.25	52.64	142200
2007-08-28	52.14	52.17	50.09	50.20	197400
2007-08-29	50.58	52.99	50.51	52.70	221900
2007-08-30	51.58	52.70	50.59	51.16	207500
2007-08-31	52.01	52.62	51.00	51.36	226600
2007-09-04	51.16	53.83	51.10	52.91	160200
2007-09-05	52.40	52.70	51.12	52.01	273300
2007-09-06	52.19	52.58	50.20	50.80	181000
2007-09-07	49.90	49.90	47.94	48.24	306500
2007-09-10	48.71	48.72	47.00	47.96	253100
2007-09-11	48.17	48.97	47.38	47.82	198100
2007-09-12	47.74	48.18	47.28	47.40	167200
2007-09-13	47.72	48.82	46.75	48.27	201900
2007-09-14	47.68	48.42	47.11	48.27	219400
2007-09-17	48.00	48.67	47.50	48.07	212200
2007-09-18	48.52	52.91	47.68	52.33	435700
2007-09-19	52.86	55.25	52.69	54.78	452700
2007-09-20	54.56	56.14	54.13	54.55	303300
2007-09-21	55.07	56.12	54.77	55.66	244100
2007-09-24	55.55	55.70	54.29	55.07	240500
2007-09-25	54.83	55.74	53.64	53.98	311500
2007-09-26	54.35	55.49	54.00	54.82	279200
2007-09-27	55.17	55.25	53.99	54.22	240800
2007-09-28	54.28	54.48	53.50	53.60	170400
2007-10-01	53.38	55.98	53.10	55.95	229400
2007-10-02	56.25	57.61	56.11	57.22	150300
2007-10-03	57.02	57.32	56.47	56.80	158600
2007-10-04	57.14	57.60	56.65	56.89	270700
2007-10-05	57.16	58.11	56.33	57.80	233500
2007-10-08	57.42	57.49	56.72	57.05	193900
2007-10-09	57.40	57.90	56.96	57.89	220900
2007-10-10	57.89	58.09	56.91	57.70	118900
2007-10-11	57.85	58.76	56.56	56.95	240800
2007-10-12	56.90	57.64	56.50	56.98	189800
2007-10-15	56.80	57.11	53.70	53.90	419600
2007-10-16	53.70	53.75	51.58	52.33	439000
2007-10-17	50.65	50.75	48.45	49.60	825800
2007-10-18	48.62	49.07	47.51	48.70	408300
2007-10-19	48.43	48.46	46.51	46.65	453500
2007-10-22	46.20	48.56	46.02	48.04	306600
2007-10-23	48.34	48.81	47.50	48.60	398000
2007-10-24	48.25	48.42	45.80	47.58	362600
2007-10-25	47.86	48.22	46.49	47.32	189300
2007-10-26	47.97	49.33	47.29	48.94	293400
2007-10-29	49.17	49.89	48.30	49.72	165700
2007-10-30	49.60	50.56	48.89	50.08	225900
2007-10-31	50.10	52.00	49.79	51.40	342000
2007-11-01	50.13	50.25	47.91	48.00	280100
2007-11-02	48.67	48.81	45.63	46.04	422700
2007-11-05	45.10	46.61	44.75	45.65	298900
2007-11-06	46.54	46.54	44.65	45.45	283321
2007-11-07	44.73	45.07	42.25	42.36	556800
2007-11-08	42.76	43.38	41.44	43.20	505200
2007-11-09	43.05	44.87	41.53	43.83	253300
2007-11-12	43.87	44.71	43.34	43.89	457300
2007-11-13	44.58	46.45	44.30	46.37	253700
2007-11-14	46.93	47.54	45.51	45.81	223900
2007-11-15	45.50	45.95	43.78	44.71	232208
2007-11-16	44.89	45.00	43.38	44.47	218100
2007-11-19	43.90	45.19	43.43	44.15	310200
2007-11-20	43.95	45.45	43.77	45.17	372900
2007-11-21	44.82	45.91	44.35	45.23	217701
2007-11-23	46.08	47.41	45.75	46.90	71100
2007-11-26	46.95	47.08	45.36	45.38	189000
2007-11-27	45.93	47.27	45.50	46.88	169600
2007-11-28	47.30	50.16	47.30	49.73	298224
2007-11-29	48.24	48.49	44.85	45.30	712001
2007-11-30	46.25	47.49	45.77	46.32	449442
2007-12-03	46.54	46.74	45.09	45.34	195600
2007-12-04	44.78	45.36	43.90	45.02	276800
2007-12-05	46.00	46.60	44.95	46.21	252400
2007-12-06	45.91	48.48	45.67	48.47	303700
2007-12-07	48.25	48.39	46.90	47.22	273400
2007-12-10	47.23	49.34	47.23	48.90	313305
2007-12-11	49.00	49.00	45.19	45.28	346024
2007-12-12	46.46	47.25	44.90	46.05	327542
2007-12-13	45.56	46.71	45.05	46.49	231701
2007-12-14	45.60	47.19	45.50	46.02	234900
2007-12-17	45.91	46.50	44.99	45.18	239400
2007-12-18	45.94	46.03	44.90	45.91	348300
2007-12-19	45.91	46.67	45.26	46.38	194000
2007-12-20	46.96	46.96	44.99	46.48	184500
2007-12-21	47.05	49.24	47.05	48.99	359647
2007-12-24	48.99	49.25	48.66	49.25	91300
2007-12-26	48.80	50.05	48.63	49.58	204107
2007-12-27	49.04	49.07	45.72	45.75	299000
2007-12-28	45.82	47.08	45.16	45.95	180500
2007-12-31	45.36	46.86	44.78	46.32	218200
2008-01-02	46.23	46.60	44.88	45.11	280542
2008-01-03	45.17	45.24	44.64	44.77	633200
2008-01-04	44.88	44.88	41.78	41.95	391500
2008-01-07	41.81	41.95	39.99	41.36	540400
2008-01-08	41.63	42.46	39.25	39.27	346847
2008-01-09	39.10	40.86	38.46	40.10	586900
2008-01-10	39.50	42.65	39.26	41.81	487788
2008-01-11	41.56	42.85	41.00	41.36	320100
2008-01-14	41.72	42.15	40.70	41.66	167600
2008-01-15	41.00	41.28	39.78	40.10	230500
2008-01-16	39.92	41.14	39.90	40.48	456200
2008-01-17	40.48	40.63	38.68	38.78	353150
2008-01-18	38.98	39.89	37.44	38.80	377808
2008-01-22	37.01	42.40	37.01	40.64	366674
2008-01-23	41.35	49.40	39.73	46.32	1467416
2008-01-24	46.90	48.59	45.61	45.69	606700
2008-01-25	45.85	46.84	44.22	44.55	367106
2008-01-28	44.40	46.88	43.73	46.73	310301
2008-01-29	46.14	46.93	45.35	46.76	280903
2008-01-30	46.34	48.73	45.84	46.29	263138
2008-01-31	45.52	47.86	44.35	47.40	391763
2008-02-01	47.83	49.21	46.98	49.00	334000
2008-02-04	49.06	49.14	46.67	46.83	274097
2008-02-05	45.93	46.34	44.23	44.33	311072
2008-02-06	44.78	45.27	43.50	43.57	203563
2008-02-07	42.80	45.56	42.60	44.87	285344
2008-02-08	44.85	45.25	43.11	43.58	223417
2008-02-11	43.80	44.43	42.55	43.92	253006
2008-02-12	44.21	45.10	43.03	43.82	225000
2008-02-13	44.33	44.78	41.81	43.69	262039
2008-02-14	43.58	43.82	41.66	42.38	256412
2008-02-15	42.01	42.05	40.03	41.09	313216
2008-02-19	41.74	42.19	39.86	40.05	285513
2008-02-20	39.85	43.56	39.05	43.06	368648
2008-02-21	43.29	43.99	41.41	41.45	216564
2008-02-22	41.08	42.21	39.31	41.92	335618
2008-02-25	41.79	42.53	40.36	42.50	335360
2008-02-26	42.27	44.32	42.13	43.33	305951
2008-02-27	42.83	44.06	42.11	43.06	229315
2008-02-28	42.89	42.95	40.88	41.55	258300
2008-02-29	40.97	41.10	38.44	38.73	340554
2008-03-03	38.67	39.71	38.22	38.69	449215
2008-03-04	38.14	38.48	36.34	37.79	466031
2008-03-05	37.81	38.73	37.13	37.71	251017
2008-03-06	37.12	37.12	34.09	34.75	550879
2008-03-07	33.98	36.17	33.93	34.79	355900
2008-03-10	34.94	34.99	32.66	32.71	357682
2008-03-11	33.65	38.76	33.65	38.76	1100815
2008-03-12	39.00	39.00	36.77	37.65	587727
2008-03-13	37.13	38.17	35.07	37.93	487230
2008-03-14	38.18	38.31	34.64	36.39	598878
2008-03-17	35.00	36.58	33.98	36.12	573502
2008-03-18	37.22	40.78	37.22	40.77	622314
2008-03-19	40.76	41.46	38.24	38.24	368012
2008-03-20	39.13	42.12	37.65	41.95	885699
2008-03-24	42.21	45.19	41.72	42.07	832130
2008-03-25	41.00	41.98	38.59	38.88	628855
2008-03-26	38.42	38.62	37.03	37.34	351145
2008-03-27	37.70	37.88	35.24	35.50	333079
2008-03-28	35.76	35.76	33.11	33.41	505498
2008-03-31	33.49	34.83	33.32	33.96	287330
2008-04-01	34.82	37.99	34.82	37.99	418761
2008-04-02	37.91	37.91	36.06	36.64	403432
2008-04-03	35.97	38.05	35.57	37.32	350336
2008-04-04	37.24	37.45	36.18	36.30	286614
2008-04-07	36.75	37.46	35.94	37.05	241910
2008-04-08	37.00	37.13	36.05	36.62	235800
2008-04-09	36.80	37.05	34.90	35.00	263329
2008-04-10	35.13	35.67	34.87	35.14	259647
2008-04-11	34.90	35.67	34.34	34.60	271237
2008-04-14	34.50	34.85	34.10	34.17	223109
2008-04-15	34.51	34.99	33.88	34.96	353090
2008-04-16	34.14	37.34	33.91	37.00	817743
2008-04-17	36.65	36.79	34.71	35.62	397294
2008-04-18	36.07	37.29	35.83	36.31	322323
2008-04-21	35.98	35.98	34.56	35.14	202399
2008-04-22	34.91	35.08	33.88	34.27	253336
2008-04-23	34.46	35.61	34.01	34.67	294471
2008-04-24	34.78	37.85	34.78	37.60	278943
2008-04-25	37.62	38.13	36.40	37.96	258892
2008-04-28	37.83	38.45	37.63	37.89	273081
2008-04-29	37.99	38.30	37.36	38.05	162474
2008-04-30	38.09	38.57	37.22	37.26	229355
2008-05-01	37.35	39.91	37.07	39.70	292744
2008-05-02	39.87	39.95	37.96	38.52	306126
2008-05-05	38.51	39.13	38.22	38.66	203893
2008-05-06	38.27	39.22	37.02	38.94	147894
2008-05-07	39.05	39.67	37.46	37.63	254513
2008-05-08	37.63	38.74	37.01	38.55	240244
2008-05-09	38.00	40.10	37.88	39.66	251130
2008-05-12	39.81	41.35	39.34	41.27	208432
2008-05-13	41.58	41.58	40.17	40.51	177497
2008-05-14	40.52	41.08	39.62	40.41	206971
2008-05-15	40.29	41.56	40.06	41.50	146347
2008-05-16	41.76	42.00	39.86	40.66	211857
2008-05-19	40.66	40.66	39.50	39.63	191110
2008-05-20	39.26	39.31	38.10	38.90	290730
2008-05-21	38.93	39.55	37.28	37.98	207617
2008-05-22	37.77	38.80	37.36	38.23	184480
2008-05-23	38.00	38.32	37.58	38.09	133322
2008-05-27	38.20	39.94	38.02	39.26	179627
2008-05-28	39.37	39.90	38.40	39.29	192891
2008-05-29	39.14	39.52	38.49	38.64	267515
2008-05-30	38.74	38.74	37.40	38.00	328976
2008-06-02	38.00	38.00	36.76	37.68	319668
2008-06-03	37.94	38.09	36.79	37.84	339756
2008-06-04	37.49	39.09	37.12	37.46	269387
2008-06-05	37.38	38.98	37.29	38.98	186733
2008-06-06	38.56	38.56	36.57	36.57	283848
2008-06-09	36.67	37.33	35.35	35.99	227069
2008-06-10	35.62	37.75	35.62	37.12	248335
2008-06-11	36.88	37.38	35.09	35.12	222736
2008-06-12	35.33	36.55	35.16	35.78	864749
2008-06-13	36.22	39.55	35.79	39.54	1328793
2008-06-16	39.25	40.85	38.77	40.78	1605405
2008-06-17	40.93	41.05	37.54	37.54	1312184
2008-06-18	37.29	37.29	34.91	35.27	695659
2008-06-19	35.04	35.47	33.42	34.39	650827
2008-06-20	34.14	34.55	33.06	33.26	602460
2008-06-23	33.40	33.52	31.52	31.78	400423
2008-06-24	31.20	33.75	31.16	32.42	784108
2008-06-25	32.58	34.15	32.13	32.64	362432
2008-06-26	32.24	32.24	30.47	30.56	321712
2008-06-27	30.37	31.13	29.61	30.09	575829
2008-06-30	29.85	30.77	29.22	29.33	587601
2008-07-01	28.98	30.09	27.74	28.85	356015
2008-07-02	28.94	29.30	27.53	27.92	497962
2008-07-03	27.92	28.32	26.98	28.00	166012
2008-07-07	28.21	28.46	25.53	26.13	351252
2008-07-08	26.22	28.57	25.73	28.57	430658
2008-07-09	28.34	29.70	27.15	27.72	1391621
2008-07-10	28.42	29.09	27.09	28.13	523904
2008-07-11	27.73	30.00	26.92	28.83	678417
2008-07-14	27.97	29.53	26.86	26.89	495110
2008-07-15	26.41	27.59	25.00	25.94	627322
2008-07-16	25.82	28.43	24.68	28.30	1017083
2008-07-17	28.11	32.95	28.11	32.45	975097
2008-07-18	32.31	32.45	30.69	31.74	489789
2008-07-21	31.87	32.75	30.44	30.60	352875
2008-07-22	29.72	35.00	29.72	34.93	793526
2008-07-23	34.97	38.26	34.01	35.28	1079339
2008-07-24	35.13	36.11	33.69	34.06	485700
2008-07-25	34.46	35.43	33.13	34.78	380962
2008-07-28	34.45	35.40	32.26	32.45	398606
2008-07-29	32.76	36.09	32.41	36.09	381162
2008-07-30	36.44	37.03	34.61	36.21	358494
2008-07-31	35.49	36.59	34.81	35.50	265037
2008-08-01	35.69	35.90	33.60	34.20	399042
2008-08-04	34.09	34.20	32.09	32.91	347159
2008-08-05	33.71	35.29	33.01	35.17	319871
2008-08-06	34.74	35.91	34.12	35.44	296887
2008-08-07	34.70	35.46	33.21	33.32	270259
2008-08-08	33.24	35.54	33.00	35.22	255874
2008-08-11	35.11	39.72	34.90	37.89	375221
2008-08-12	37.75	37.80	34.39	35.08	339490
2008-08-13	34.70	35.89	33.26	33.92	288711
2008-08-14	33.70	36.00	33.66	35.27	244873
2008-08-15	35.80	37.37	34.59	35.40	262627
2008-08-18	35.67	36.08	34.02	34.20	250875
2008-08-19	33.73	33.92	32.40	32.73	205690
2008-08-20	32.94	32.96	31.21	31.99	311639
2008-08-21	31.43	32.19	31.16	31.82	317994
2008-08-22	32.53	34.04	32.12	33.89	197039
2008-08-25	33.60	34.92	33.28	34.24	340506
2008-08-26	34.27	34.96	33.32	34.70	223749
2008-08-27	34.60	35.79	34.43	35.65	185835
2008-08-28	35.95	38.07	35.63	37.86	263356
2008-08-29	37.53	38.39	36.90	38.01	182987
2008-09-02	38.94	39.88	37.93	39.24	238113
2008-09-03	39.00	40.25	38.32	40.02	266019
2008-09-04	39.59	40.01	36.77	36.77	433889
2008-09-05	36.47	37.56	35.01	37.19	499786
2008-09-08	38.77	39.85	36.83	39.18	509933
2008-09-09	38.94	39.75	36.10	36.10	441970
2008-09-10	37.08	38.32	36.20	37.31	347315
2008-09-11	35.40	37.02	34.31	35.93	461642
2008-09-12	35.29	36.49	34.44	35.43	358970
2008-09-15	34.00	35.54	32.48	32.60	458563
2008-09-16	30.00	36.38	30.00	35.85	597848
2008-09-17	34.74	36.50	32.08	33.73	675058
2008-09-18	34.81	35.80	30.07	35.45	844692
2008-09-19	40.05	45.99	37.57	43.50	710902
2008-09-22	45.77	45.77	37.77	37.77	128905
2008-09-23	38.10	42.40	38.10	41.34	158895
2008-09-24	42.00	42.96	38.01	39.40	167720
2008-09-25	39.75	42.77	38.29	41.19	163011
2008-09-26	40.47	43.88	39.64	42.10	194855
2008-09-29	41.31	43.56	37.40	37.40	99319
2008-09-30	38.97	44.33	37.25	43.25	203438
2008-10-01	42.35	43.18	41.64	42.92	143842
2008-10-02	42.68	43.64	41.93	42.17	111304
2008-10-03	43.22	43.62	35.65	37.36	196884
2008-10-06	35.99	40.81	35.99	39.48	173685
2008-10-07	39.61	43.69	34.63	35.47	158945
2008-10-08	33.74	35.86	29.82	30.00	384213
2008-10-09	30.20	30.88	25.06	25.06	493673
2008-10-10	24.87	26.99	21.55	26.43	657538
2008-10-13	27.23	32.47	27.23	32.47	381127
2008-10-14	35.14	35.14	31.94	33.94	419026
2008-10-15	29.76	31.63	27.11	27.11	418970
2008-10-16	27.11	32.16	26.86	31.67	389340
2008-10-17	31.11	35.13	30.15	31.76	238266
2008-10-20	32.10	32.54	30.64	31.97	300143
2008-10-21	31.20	33.93	30.72	32.55	281275
2008-10-22	31.63	33.24	30.18	30.76	300748
2008-10-23	31.06	32.87	30.25	32.38	376392
2008-10-24	28.13	32.96	27.70	32.25	263653
2008-10-27	31.52	34.00	31.22	31.94	216894
2008-10-28	33.34	36.62	31.15	36.62	254431
2008-10-29	36.61	38.90	35.40	36.68	309824
2008-10-30	37.99	39.14	36.84	38.27	214302
2008-10-31	37.87	39.54	36.96	39.45	307261
2008-11-03	39.41	40.75	38.67	39.51	259505
2008-11-04	40.24	41.76	38.43	40.56	219285
2008-11-05	39.83	41.48	38.00	38.20	228177
2008-11-06	37.71	38.72	36.43	37.19	215056
2008-11-07	37.57	39.22	36.44	38.93	190500
2008-11-10	39.65	40.02	33.61	34.26	370598
2008-11-11	33.72	33.83	31.66	32.81	412676
2008-11-12	32.07	33.75	31.60	31.93	252927
2008-11-13	31.86	35.82	28.64	35.60	311552
2008-11-14	34.96	36.16	31.01	31.03	211620
2008-11-17	30.72	32.31	30.00	30.87	236157
2008-11-18	31.20	31.20	28.42	30.21	230990
2008-11-19	29.81	30.60	26.43	26.46	276987
2008-11-20	26.00	29.47	25.07	26.49	285925
2008-11-21	27.58	28.21	24.23	27.75	384059
2008-11-24	28.92	35.39	28.00	35.39	336982
2008-11-25	35.44	35.94	32.02	35.21	242163
2008-11-26	33.51	37.26	33.51	37.08	194486
2008-11-28	36.16	37.89	35.58	37.89	61245
2008-12-01	36.78	37.27	31.75	31.76	339162
2008-12-02	33.21	35.37	31.44	35.28	232018
2008-12-03	33.62	36.29	32.82	35.11	266870
2008-12-04	34.25	36.85	33.18	33.91	262554
2008-12-05	32.95	35.58	32.78	34.64	414692
2008-12-08	36.17	37.08	34.46	35.29	470077
2008-12-09	34.48	35.45	32.20	32.55	345715
2008-12-10	33.45	34.63	32.70	34.47	368913
2008-12-11	33.56	34.39	30.53	30.75	274644
2008-12-12	30.39	33.21	30.16	32.80	212237
2008-12-15	32.87	33.17	30.01	30.58	165013
2008-12-16	31.36	35.67	30.99	35.67	357224
2008-12-17	35.05	36.49	34.28	35.15	256623
2008-12-18	35.35	36.48	34.76	35.25	249994
2008-12-19	35.75	38.00	35.75	36.93	497150
2008-12-22	37.04	38.00	35.24	35.44	373589
2008-12-23	36.86	37.50	35.37	35.81	202539
2008-12-24	35.83	37.49	35.07	37.19	135948
2008-12-26	37.40	38.90	37.20	37.64	222069
2008-12-29	37.61	37.78	35.35	36.51	304917
2008-12-30	37.18	39.59	36.57	39.40	227881
2008-12-31	39.60	41.43	39.13	39.76	465231
2009-01-02	39.85	39.99	37.61	37.89	284853
2009-01-05	37.89	38.87	36.72	38.19	287862
2009-01-06	38.10	39.00	37.24	37.97	266686
2009-01-07	37.00	37.34	34.05	34.69	359499
2009-01-08	34.04	34.28	32.83	34.03	275350
2009-01-09	33.76	33.85	32.37	32.44	175521
2009-01-12	32.44	33.00	31.30	31.65	156347
2009-01-13	31.33	32.28	30.92	31.98	176867
2009-01-14	30.93	31.40	29.74	29.79	159369
2009-01-15	29.12	30.62	27.50	29.61	219604
2009-01-16	29.82	30.35	27.47	29.48	118684
2009-01-20	28.81	28.96	25.77	25.84	189592
2009-01-21	26.15	28.74	25.38	28.54	274673
2009-01-22	27.77	28.14	25.88	27.02	233903
2009-01-23	25.98	28.16	25.98	27.89	153584
2009-01-26	28.05	29.47	26.72	27.53	139172
2009-01-27	27.68	28.94	27.20	28.73	107767
2009-01-28	30.00	32.57	30.00	31.66	270954
2009-01-29	31.10	31.40	29.25	29.26	135412
2009-01-30	29.92	30.41	28.18	28.71	206425
2009-02-02	25.00	27.11	23.17	26.75	759312
2009-02-03	27.50	28.42	26.03	27.84	287748
2009-02-04	28.12	29.90	27.76	29.64	163798
2009-02-05	29.81	32.30	29.38	31.29	299464
2009-02-06	31.15	32.62	30.90	32.51	230446
2009-02-09	32.41	33.04	31.20	31.71	195344
2009-02-10	31.21	31.26	28.78	29.09	458143
2009-02-11	29.33	30.04	28.11	29.85	168660
2009-02-12	29.09	30.39	28.05	30.03	225612
2009-02-13	29.71	31.19	28.68	29.10	301797
2009-02-17	27.53	28.30	27.24	27.89	332811
2009-02-18	28.25	28.53	26.58	27.18	170612
2009-02-19	27.63	27.63	25.58	25.84	310833
2009-02-20	25.49	27.51	24.80	26.86	587745
2009-02-23	27.36	27.46	24.33	24.44	443785
2009-02-24	24.39	26.94	23.90	26.57	445824
2009-02-25	26.12	26.12	24.09	24.48	567246
2009-02-26	24.92	25.47	22.52	22.79	674614
2009-02-27	22.34	23.00	21.53	21.99	428422
2009-03-02	21.30	21.88	20.61	20.78	382185
2009-03-03	21.36	21.63	19.70	20.32	513230
2009-03-04	21.21	21.23	19.81	20.61	304211
2009-03-05	19.95	20.48	18.85	19.10	400316
2009-03-06	19.50	20.07	18.52	19.30	261815
2009-03-09	19.00	19.34	18.51	18.73	306183
2009-03-10	19.65	22.04	19.40	21.93	369786
2009-03-11	22.25	23.32	21.28	21.66	404167
2009-03-12	21.65	24.06	20.76	23.79	320750
2009-03-13	23.97	24.21	22.74	23.86	176259
2009-03-16	24.32	24.56	22.65	22.79	240598
2009-03-17	22.65	24.40	22.20	24.36	174585
2009-03-18	23.89	27.40	23.89	27.01	202598
2009-03-19	27.58	27.88	25.87	26.55	331032
2009-03-20	26.91	27.39	25.25	25.69	304615
2009-03-23	26.96	29.75	26.84	29.75	286012
2009-03-24	28.89	28.97	26.16	26.40	372698
2009-03-25	26.93	28.69	26.07	28.29	261002
2009-03-26	28.93	29.07	27.42	28.67	271942
2009-03-27	27.85	28.23	26.03	26.58	304091
2009-03-30	25.96	25.96	24.55	24.75	305808
2009-03-31	25.11	26.46	24.69	25.79	287729
2009-04-01	25.03	26.80	24.98	26.34	250725
2009-04-02	27.54	28.22	27.26	27.82	481324
2009-04-03	27.61	27.97	25.98	27.90	280666
2009-04-06	27.18	27.82	25.50	26.60	228336
2009-04-07	25.80	26.97	25.46	25.54	260116
2009-04-08	25.81	26.25	24.74	25.62	189276
2009-04-09	26.76	28.93	26.52	28.86	320167
2009-04-13	28.04	29.82	27.58	29.29	333539
2009-04-14	28.61	28.96	26.95	27.08	217508
2009-04-15	29.48	32.22	28.02	32.15	532320
2009-04-16	32.13	34.96	31.41	34.56	278796
2009-04-17	34.78	35.16	33.22	34.33	243191
2009-04-20	34.23	34.23	31.50	31.62	315776
2009-04-21	31.29	35.26	30.25	35.23	460089
2009-04-22	34.15	36.23	33.85	34.82	306030
2009-04-23	35.15	35.65	33.66	34.94	312539
2009-04-24	35.44	36.20	33.90	35.54	169115
2009-04-27	34.51	35.35	33.50	33.99	215319
2009-04-28	33.49	35.74	33.26	34.76	182203
2009-04-29	35.39	36.57	34.60	36.08	175133
2009-04-30	35.16	36.96	34.52	34.67	209589
2009-05-01	34.61	35.27	34.07	34.75	203725
2009-05-04	35.75	37.17	35.08	37.06	296496
2009-05-05	36.69	37.44	36.06	37.16	215650
2009-05-06	37.83	38.30	35.62	37.57	140177
2009-05-07	37.71	38.26	34.55	34.81	151447
2009-05-08	38.09	38.25	35.42	38.25	111758
2009-05-11	37.06	37.20	34.04	34.15	227724
2009-05-12	34.94	35.05	33.05	33.63	152926
2009-05-13	33.01	33.44	29.96	30.16	268653
2009-05-14	30.29	31.41	29.99	30.61	155145
2009-05-15	30.60	30.60	29.37	30.39	159209
2009-05-18	31.15	32.50	30.67	32.40	187504
2009-05-19	31.92	31.92	30.49	30.56	139085
2009-05-20	31.06	31.83	29.88	30.10	145202
2009-05-21	29.61	29.94	29.00	29.74	109981
2009-05-22	29.95	30.21	29.03	29.05	59110
2009-05-26	29.14	35.19	28.88	35.19	474176
2009-05-27	35.62	35.62	33.52	33.91	366974
2009-05-28	34.36	35.00	33.31	34.91	184170
2009-05-29	34.84	36.07	34.51	36.07	120452
2009-06-01	36.92	38.95	36.59	38.03	225317
2009-06-02	37.89	40.66	36.65	40.29	265169
2009-06-03	39.62	40.07	39.09	39.86	131017
2009-06-04	39.88	40.78	38.75	40.66	157995
2009-06-05	41.14	41.22	39.17	39.83	107442
2009-06-08	39.49	39.62	38.75	38.83	200931
2009-06-09	39.12	39.92	39.00	39.47	109182
2009-06-10	39.71	39.86	38.04	38.45	158602
2009-06-11	38.50	39.88	38.50	39.61	118803
2009-06-12	39.26	40.03	39.04	39.88	78144
2009-06-15	39.36	39.75	38.72	39.61	276125
2009-06-16	39.97	40.09	38.73	38.75	218265
2009-06-17	38.88	39.23	37.16	37.34	255196
2009-06-18	37.35	38.96	37.30	38.70	80585
2009-06-19	39.03	39.79	38.89	39.61	238763
2009-06-22	39.20	39.38	37.80	37.94	201324
2009-06-23	38.30	38.54	37.06	37.88	103979
2009-06-24	38.54	38.90	37.74	38.00	76095
2009-06-25	38.10	41.04	37.75	41.00	290162
2009-06-26	40.72	43.64	40.17	43.49	279474
2009-06-29	43.25	45.00	42.60	44.74	259097
2009-06-30	44.14	44.66	43.49	43.67	143312
2009-07-01	44.00	44.84	43.54	44.72	207113
2009-07-02	43.86	44.20	43.17	43.30	215941
2009-07-06	43.50	43.61	42.89	43.27	208243
2009-07-07	43.09	43.74	42.19	42.33	198797
2009-07-08	42.70	42.70	39.77	40.26	278775
2009-07-09	40.77	42.65	39.63	41.83	224597
2009-07-10	41.29	42.76	41.29	42.54	150892
2009-07-13	42.73	44.21	42.20	44.21	247941
2009-07-14	44.02	44.35	43.31	44.12	120286
2009-07-15	44.82	44.95	43.39	43.69	338989
2009-07-16	43.37	43.72	42.38	43.34	138155
2009-07-17	43.45	43.86	42.23	42.73	150290
2009-07-20	43.20	44.18	43.17	44.14	149914
2009-07-21	44.47	44.49	43.66	44.33	145848
2009-07-22	43.91	45.00	42.00	42.88	292809
2009-07-23	42.92	44.74	42.77	43.79	319200
2009-07-24	43.33	44.41	43.16	44.36	171659
2009-07-27	44.26	45.60	44.26	45.59	300178
2009-07-28	43.70	46.44	43.66	46.03	234139
2009-07-29	45.70	46.39	45.50	45.94	211224
2009-07-30	46.79	47.75	46.19	46.48	260897
2009-07-31	46.19	46.71	45.70	45.86	131405
2009-08-03	46.38	46.82	45.11	45.50	201365
2009-08-04	45.18	47.00	45.16	46.91	276847
2009-08-05	47.84	47.84	46.38	46.62	268611
2009-08-06	46.95	48.23	46.95	47.50	331787
2009-08-07	48.45	49.31	47.58	48.13	280043
2009-08-10	47.76	47.90	46.05	46.65	152330
2009-08-11	46.37	46.67	45.82	46.30	155156
2009-08-12	47.65	49.65	47.30	49.13	385418
2009-08-13	49.50	49.99	48.91	49.61	169294
2009-08-14	49.21	49.34	46.95	47.58	153737
2009-08-17	46.69	46.79	44.23	44.42	251479
2009-08-18	45.00	45.64	44.58	45.36	142737
2009-08-19	44.57	46.79	44.56	46.72	115805
2009-08-20	46.66	47.72	46.62	47.47	195472
2009-08-21	48.36	48.72	47.62	48.34	174849
2009-08-24	48.64	50.44	48.41	49.69	265711
2009-08-25	49.97	50.63	49.37	50.50	308668
2009-08-26	50.66	51.92	50.25	50.65	249229
2009-08-27	51.00	51.25	49.27	50.12	203087
2009-08-28	50.60	51.06	49.23	49.66	206862
2009-08-31	49.83	50.85	48.57	50.68	253431
2009-09-01	50.20	51.00	47.57	47.83	295186
2009-09-02	47.24	48.80	46.93	46.96	282032
2009-09-03	47.53	47.88	46.79	47.87	186849
2009-09-04	47.70	48.18	47.37	47.99	141845
2009-09-08	48.45	48.74	47.49	48.11	132312
2009-09-09	47.94	48.90	47.56	48.50	158497
2009-09-10	48.35	48.83	47.61	48.78	178336
2009-09-11	48.92	48.94	47.56	47.60	99954
2009-09-14	47.10	48.09	46.56	47.93	192038
2009-09-15	47.92	49.10	47.07	48.61	136295
2009-09-16	49.01	49.36	48.00	49.20	79052
2009-09-17	49.29	50.46	49.07	49.60	81376
2009-09-18	49.91	50.00	49.15	49.19	165453
2009-09-21	48.55	48.75	48.05	48.34	79439
2009-09-22	48.90	50.82	48.63	50.76	113796
2009-09-23	50.79	51.26	50.10	50.27	82789
2009-09-24	50.53	50.86	47.62	48.20	152054
2009-09-25	48.10	48.10	46.48	47.04	114218
2009-09-28	47.22	49.89	47.22	49.28	120705
2009-09-29	49.36	50.09	48.81	49.03	86422
2009-09-30	49.10	49.14	47.05	47.72	129615
2009-10-01	47.47	47.54	46.45	46.45	101663
2009-10-02	45.85	48.27	45.85	47.63	108806
2009-10-05	48.08	48.68	47.56	48.49	85025
2009-10-06	48.81	50.08	48.73	49.61	151004
2009-10-07	49.45	49.74	48.79	49.74	44649
2009-10-08	50.05	52.68	49.75	52.09	248022
2009-10-09	52.13	53.57	51.69	53.26	199482
2009-10-12	53.18	53.78	53.13	53.43	112532
2009-10-13	53.06	53.57	52.86	53.21	148503
2009-10-14	53.99	57.56	53.90	57.45	250342
2009-10-15	54.76	57.80	54.76	57.40	157417
2009-10-16	56.92	56.92	55.50	55.77	142146
2009-10-19	57.34	57.34	55.77	56.37	101200
2009-10-20	56.33	56.64	54.64	54.88	283186
2009-10-21	54.70	56.25	53.77	53.88	300209
2009-10-22	54.03	54.19	51.00	52.59	195682
2009-10-23	53.00	53.25	51.16	51.36	136100
2009-10-26	51.42	53.09	51.02	51.44	130125
2009-10-27	51.53	51.84	49.49	49.60	135422
2009-10-28	49.50	49.59	47.27	47.53	154655
2009-10-29	48.81	48.81	47.40	48.56	144573
2009-10-30	48.17	48.80	46.32	46.39	235320
2009-11-02	46.75	47.44	45.39	46.51	120831
2009-11-03	46.00	47.67	44.77	47.51	207130
2009-11-04	48.03	48.34	45.49	45.56	209375
2009-11-05	45.62	46.13	44.86	45.44	177960
2009-11-06	45.07	46.25	44.40	46.16	104572
2009-11-09	46.76	46.87	46.40	46.64	126577
2009-11-10	46.30	46.75	45.85	46.62	82324
2009-11-11	47.93	48.70	47.12	48.22	108439
2009-11-12	48.17	48.50	46.19	46.34	104041
2009-11-13	46.45	46.70	45.30	45.88	132622
2009-11-16	46.32	46.89	46.01	46.54	133303
2009-11-17	46.15	46.96	45.90	46.06	110563
2009-11-18	45.85	45.93	45.20	45.72	123504
2009-11-19	45.30	45.67	44.64	44.90	146284
2009-11-20	44.73	44.96	44.50	44.68	94839
2009-11-23	45.20	46.11	45.15	45.73	140972
2009-11-24	45.84	46.33	45.01	45.59	144072
2009-11-25	45.84	45.97	45.51	45.73	129646
2009-11-27	44.28	44.99	43.81	43.81	80449
2009-11-30	43.93	43.97	42.60	43.35	186141
2009-12-01	43.85	44.46	42.71	44.04	155411
2009-12-02	44.06	45.72	44.06	45.49	129619
2009-12-03	45.47	46.32	45.03	45.22	372064
2009-12-04	46.15	46.72	45.27	46.15	307289
2009-12-07	46.15	46.51	45.86	46.15	200746
2009-12-08	44.80	46.47	44.80	46.00	208595
2009-12-09	46.19	47.47	45.98	47.32	176530
2009-12-10	47.47	47.47	46.30	46.74	128990
2009-12-11	46.85	47.19	45.23	45.48	241645
2009-12-14	45.80	46.25	45.10	46.22	128588
2009-12-15	46.18	46.62	45.88	46.05	264179
2009-12-16	46.79	47.36	46.40	47.20	158285
2009-12-17	46.85	47.31	46.59	47.09	175058
2009-12-18	47.55	47.55	46.27	46.73	302525
2009-12-21	46.73	49.81	46.73	49.69	308748
2009-12-22	50.03	51.65	49.88	49.98	271609
2009-12-23	50.40	51.05	50.40	50.85	158880
2009-12-24	51.10	51.21	50.81	50.98	56867
2009-12-28	51.11	51.12	50.18	50.51	110607
2009-12-29	50.53	50.70	50.01	50.32	105627
2009-12-30	50.15	51.37	50.10	50.89	116060
2009-12-31	50.80	51.48	50.61	50.61	79423
2010-01-04	51.44	52.11	51.35	51.92	171402
2010-01-05	51.59	52.28	51.33	51.79	128418
2010-01-06	51.54	51.80	50.81	51.04	203890
2010-01-07	51.03	52.13	50.88	51.77	141864
2010-01-08	51.50	52.25	51.18	51.70	110655
2010-01-11	51.86	51.86	50.26	50.51	116261
2010-01-12	50.03	50.82	49.82	50.43	97453
2010-01-13	50.56	51.22	50.10	51.10	89307
2010-01-14	50.80	51.57	50.02	51.30	108926
2010-01-15	51.45	51.45	48.60	49.19	196546
2010-01-19	49.30	50.48	48.61	49.85	122761
2010-01-20	49.40	49.81	48.26	49.17	148466
2010-01-21	49.14	49.46	47.80	48.00	225505
2010-01-22	47.88	48.58	46.00	46.20	151803
2010-01-25	46.98	47.76	46.42	47.61	100836
2010-01-26	47.24	48.98	46.85	48.14	173029
2010-01-27	47.60	50.06	47.45	49.78	262056
2010-01-28	48.20	50.58	48.09	49.56	184550
2010-01-29	49.91	50.65	48.29	48.58	163300
2010-02-01	48.77	49.04	47.24	47.42	178097
2010-02-02	47.42	48.60	47.14	47.40	130606
2010-02-03	47.43	47.86	46.47	46.82	99011
2010-02-04	46.43	46.63	43.70	43.83	325337
2010-02-05	44.10	44.32	42.81	44.10	229047
2010-02-08	44.10	44.10	43.18	43.55	149310
2010-02-09	44.19	44.67	43.07	43.76	92172
2010-02-10	43.43	45.05	43.27	44.70	243503
2010-02-11	44.61	44.93	44.10	44.88	50866
2010-02-12	44.30	44.59	43.81	44.32	152641
2010-02-16	44.32	44.72	43.85	44.48	131232
2010-02-17	44.80	44.80	44.14	44.60	131888
2010-02-18	44.60	44.60	43.82	44.59	61129
2010-02-19	44.54	45.13	44.40	44.78	96319
2010-02-22	45.10	45.23	44.12	44.28	137983
2010-02-23	44.31	44.63	43.61	44.29	130971
2010-02-24	44.36	45.28	44.08	44.31	143570
2010-02-25	43.59	44.01	42.97	43.61	115399
2010-02-26	43.53	43.92	43.00	43.29	118193
2010-03-01	43.39	44.38	42.88	44.08	170284
2010-03-02	44.08	44.17	43.14	43.53	134662
2010-03-03	43.51	44.20	43.21	43.81	140136
2010-03-04	43.83	44.20	43.42	43.78	73093
2010-03-05	44.00	44.81	43.69	44.79	151836
2010-03-08	44.66	45.46	44.27	45.01	122221
2010-03-09	44.83	45.63	44.72	45.24	139620
2010-03-10	45.12	46.43	44.95	46.39	257934
2010-03-11	46.05	46.71	45.82	46.71	92153
2010-03-12	47.05	47.06	46.20	46.44	93217
2010-03-15	46.43	46.48	45.15	45.40	70287
2010-03-16	45.30	45.45	44.48	44.92	121757
2010-03-17	45.07	46.18	44.93	46.04	70932
2010-03-18	45.99	46.29	44.43	44.90	132243
2010-03-19	45.84	45.84	43.57	44.02	191434
2010-03-22	43.55	43.55	42.11	42.34	392064
2010-03-23	42.15	42.35	40.93	41.54	412118
2010-03-24	41.26	41.66	41.00	41.11	193263
2010-03-25	41.39	41.54	40.67	40.81	169148
2010-03-26	40.91	41.24	40.17	40.48	170492
2010-03-29	40.11	40.71	40.00	40.34	113342
2010-03-30	40.34	40.94	40.05	40.41	229829
2010-03-31	40.41	40.85	40.05	40.30	201131
2010-04-01	40.64	40.74	39.55	39.89	116443
2010-04-05	40.56	41.02	39.69	41.02	155051
2010-04-06	40.82	42.23	40.82	42.03	341489
2010-04-07	42.27	42.96	42.27	42.67	145189
2010-04-08	42.37	42.85	41.85	42.65	92169
2010-04-09	42.76	42.76	42.10	42.38	139290
2010-04-12	42.70	42.87	42.06	42.30	124825
2010-04-13	42.01	42.30	42.00	42.11	100483
2010-04-14	42.40	42.78	42.04	42.69	230899
2010-04-15	42.53	43.94	42.53	43.83	195095
2010-04-16	42.41	43.99	40.94	43.04	205672
2010-04-19	42.66	43.79	42.51	43.65	196865
2010-04-20	43.89	44.39	43.23	43.68	153915
2010-04-21	40.99	42.20	37.97	39.63	1064594
2010-04-22	39.06	39.10	38.03	38.58	641313
2010-04-23	38.50	38.94	37.88	38.83	237217
2010-04-26	39.22	40.25	38.59	38.67	263040
2010-04-27	38.56	39.51	38.34	38.58	302545
2010-04-28	38.92	39.66	37.92	38.05	183341
2010-04-29	38.63	40.24	38.53	40.03	288162
2010-04-30	39.92	40.15	38.35	39.36	249907
2010-05-03	39.62	39.94	38.80	39.16	226857
2010-05-04	38.52	39.19	38.36	38.59	155417
2010-05-05	38.39	38.71	37.60	38.16	162899
2010-05-06	37.95	38.20	34.40	36.76	205169
2010-05-07	36.67	37.38	35.60	35.70	269468
2010-05-10	37.70	38.21	36.52	37.38	154336
2010-05-11	36.91	37.70	36.63	37.16	135096
2010-05-12	37.35	38.20	37.20	38.16	152473
2010-05-13	38.11	38.68	37.74	38.12	128253
2010-05-14	37.83	37.92	36.24	36.75	144520
2010-05-17	36.90	37.33	35.93	37.05	124192
2010-05-18	37.49	37.82	36.08	36.50	193387
2010-05-19	36.36	36.94	35.67	36.03	98431
2010-05-20	34.89	35.46	33.11	33.21	258325
2010-05-21	32.65	33.80	32.54	33.38	207014
2010-05-24	33.24	33.25	32.23	32.27	132441
2010-05-25	31.77	32.39	30.79	32.28	235168
2010-05-26	32.58	33.30	32.05	32.21	138304
2010-05-27	33.06	33.49	32.42	33.44	117044
2010-05-28	33.24	33.50	32.59	33.11	151013
2010-06-01	32.78	33.24	31.96	32.03	145016
2010-06-02	32.15	33.55	31.87	33.50	157166
2010-06-03	33.21	33.99	33.21	33.53	146956
2010-06-04	32.20	33.11	31.87	32.09	222428
2010-06-07	32.34	32.75	31.57	31.63	318075
2010-06-08	31.81	32.14	30.97	31.36	229969
2010-06-09	31.75	32.00	31.17	31.45	159665
2010-06-10	32.13	32.68	31.60	32.66	163946
2010-06-11	32.10	33.35	32.10	33.09	153202
2010-06-14	33.48	33.92	32.88	32.90	257937
2010-06-15	33.07	34.44	32.90	34.41	197263
2010-06-16	33.99	35.22	33.93	34.71	129750
2010-06-17	34.61	34.92	34.11	34.46	162739
2010-06-18	34.50	34.99	34.12	34.55	310928
2010-06-21	34.92	35.48	33.64	33.83	208677
2010-06-22	33.85	34.75	33.85	33.90	193544
2010-06-23	33.92	34.36	33.57	33.85	173397
2010-06-24	33.66	34.86	33.50	33.95	165807
2010-06-25	34.21	35.48	34.10	34.81	392204
2010-06-28	34.95	35.32	34.65	34.87	148234
2010-06-29	34.20	34.32	32.31	32.59	215407
2010-06-30	32.76	33.40	32.16	32.22	137407
2010-07-01	32.22	32.35	30.70	30.89	229116
2010-07-02	31.11	31.11	29.84	30.10	198015
2010-07-06	30.69	31.07	29.33	29.49	196604
2010-07-07	29.60	30.33	29.40	30.15	220969
2010-07-08	30.35	30.66	29.77	30.35	225754
2010-07-09	30.17	30.85	30.17	30.82	138778
2010-07-12	30.61	30.89	29.87	29.92	154122
2010-07-13	30.32	31.69	30.08	31.60	223833
2010-07-14	31.44	31.44	30.66	30.93	144326
2010-07-15	31.03	31.15	30.00	30.92	125945
2010-07-16	30.60	30.77	29.67	29.71	223995
2010-07-19	29.82	30.00	28.99	29.89	76799
2010-07-20	29.40	30.30	29.40	30.22	170272
2010-07-21	30.80	30.80	28.33	28.40	174067
2010-07-22	27.57	28.65	26.84	28.09	394652
2010-07-23	28.09	29.61	27.84	29.60	418013
2010-07-26	29.77	31.72	29.65	31.64	287042
2010-07-27	31.78	32.79	31.78	32.04	200539
2010-07-28	31.86	32.21	31.06	31.33	176914
2010-07-29	31.45	31.98	31.13	31.78	113373
2010-07-30	31.28	31.86	30.95	31.19	143945
2010-08-02	31.85	32.50	31.55	31.80	163638
2010-08-03	31.56	31.74	31.00	31.06	111220
2010-08-04	31.14	31.49	30.68	31.36	140759
2010-08-05	31.21	31.54	31.05	31.39	122601
2010-08-06	31.08	31.55	30.61	31.06	144885
2010-08-09	31.18	31.50	30.95	31.38	88427
2010-08-10	30.95	31.28	30.09	30.18	156687
2010-08-11	30.01	30.01	28.18	28.32	261416
2010-08-12	27.93	28.53	27.78	28.11	165846
2010-08-13	28.04	28.37	27.76	27.81	154888
2010-08-16	27.59	28.40	27.59	28.00	110781
2010-08-17	28.36	29.07	28.27	28.78	145605
2010-08-18	28.81	29.19	28.54	28.73	102341
2010-08-19	28.76	28.86	28.23	28.27	226815
2010-08-20	28.03	28.53	27.39	28.24	255631
2010-08-23	28.41	28.71	28.08	28.12	202464
2010-08-24	27.66	27.71	27.00	27.07	283099
2010-08-25	26.79	27.72	26.55	27.59	484909
2010-08-26	27.63	28.23	27.62	27.65	157524
2010-08-27	27.84	28.83	27.56	28.79	129595
2010-08-30	28.75	28.75	27.47	27.55	152470
2010-08-31	27.55	27.89	27.22	27.62	300047
2010-09-01	28.11	29.22	28.10	29.20	139478
2010-09-02	29.28	29.28	28.53	28.92	109907
2010-09-03	29.32	29.99	29.32	29.86	76321
2010-09-07	29.66	29.73	28.53	28.63	96638
2010-09-08	28.71	29.07	28.52	28.73	101805
2010-09-09	29.18	29.46	28.62	28.74	88453
2010-09-10	28.90	29.01	28.63	28.81	66308
2010-09-13	29.25	31.27	29.25	31.17	209567
2010-09-14	31.16	31.20	30.41	30.49	90943
2010-09-15	30.34	30.59	29.66	30.38	72151
2010-09-16	30.29	30.29	29.76	30.14	66174
2010-09-17	30.47	30.48	29.23	29.23	240971
2010-09-20	29.32	30.06	28.88	29.96	160691
2010-09-21	30.02	30.04	29.15	29.23	89065
2010-09-22	29.19	29.19	28.40	28.71	188527
2010-09-23	28.54	29.18	28.00	28.95	171783
2010-09-24	29.48	29.90	28.87	29.81	137780
2010-09-27	29.89	29.99	28.84	28.98	84915
2010-09-28	28.97	29.31	28.28	29.20	92543
2010-09-29	29.09	29.47	28.70	29.26	74271
2010-09-30	29.56	29.99	29.08	29.13	108713
2010-10-01	29.37	29.58	29.05	29.39	76839
2010-10-04	29.39	29.52	28.13	28.59	106765
2010-10-05	29.00	29.98	28.63	29.84	79798
2010-10-06	29.63	29.83	28.63	28.91	121354
2010-10-07	29.04	29.23	28.54	28.64	81242
2010-10-08	28.77	29.04	28.51	28.82	82219
2010-10-11	28.77	29.14	28.75	29.06	118078
2010-10-12	28.88	29.26	28.56	29.09	70337
2010-10-13	29.29	30.04	29.11	29.84	111042
2010-10-14	29.89	30.60	29.72	30.60	163452
2010-10-15	30.76	31.05	29.83	29.92	151527
2010-10-18	29.98	30.75	29.90	30.60	69834
2010-10-19	30.22	30.68	29.52	29.73	123450
2010-10-20	30.44	30.86	29.57	29.90	125688
2010-10-21	30.14	30.15	28.90	29.41	136486
2010-10-22	29.51	29.76	29.01	29.18	71259
2010-10-25	29.35	29.83	29.00	29.61	95676
2010-10-26	29.31	29.82	29.06	29.63	110937
2010-10-27	29.34	30.00	29.30	29.94	149112
2010-10-28	30.19	30.49	29.99	30.37	121344
2010-10-29	30.32	31.11	30.13	30.97	178763
2010-11-01	31.16	31.61	30.78	31.16	144680
2010-11-02	31.54	31.93	31.22	31.71	85335
2010-11-03	31.81	31.81	30.94	31.45	73889
2010-11-04	31.94	32.75	31.77	32.71	89269
2010-11-05	32.77	34.83	32.60	34.52	186331
2010-11-08	34.35	34.50	34.10	34.20	69303
2010-11-09	34.25	34.25	33.10	33.31	73912
2010-11-10	33.34	33.75	33.01	33.72	64207
2010-11-11	33.34	33.62	32.89	33.15	44348
2010-11-12	32.80	32.98	32.52	32.57	45251
2010-11-15	32.84	33.08	32.37	32.55	41115
2010-11-16	32.24	32.31	31.32	31.70	81000
2010-11-17	31.74	31.77	31.12	31.28	55422
2010-11-18	31.70	31.82	31.37	31.50	76255
2010-11-19	31.37	31.52	31.18	31.38	56549
2010-11-22	31.22	31.23	30.35	30.75	50906
2010-11-23	30.36	30.86	30.30	30.41	58334
2010-11-24	30.65	31.08	30.65	30.89	94445
2010-11-26	30.68	30.83	30.26	30.47	19128
2010-11-29	30.31	30.50	29.83	30.49	50331
2010-11-30	30.12	30.25	29.30	29.97	157046
2010-12-01	30.52	31.46	30.52	31.32	119575
2010-12-02	31.42	32.21	31.31	32.00	86164
2010-12-03	31.83	32.16	31.70	31.96	114135
2010-12-06	31.84	32.50	31.72	32.43	73803
2010-12-07	32.83	33.50	32.62	33.12	94960
2010-12-08	33.18	33.67	33.07	33.19	158921
2010-12-09	33.46	33.46	33.08	33.16	52080
2010-12-10	33.19	33.33	32.42	33.25	159261
2010-12-13	33.35	33.36	32.73	32.83	72822
2010-12-14	32.97	33.09	32.72	32.92	63006
2010-12-15	32.90	33.62	32.75	32.87	124446
2010-12-16	32.96	33.81	32.47	33.74	82340
2010-12-17	33.72	35.00	33.24	34.55	338421
2010-12-20	34.62	34.78	34.12	34.24	59218
2010-12-21	34.36	35.25	34.36	35.19	54685
2010-12-22	35.21	35.60	35.12	35.47	35058
2010-12-23	35.42	35.67	35.00	35.19	39812
2010-12-27	35.09	35.63	34.90	35.57	26626
2010-12-28	35.30	35.92	35.30	35.60	62702
2010-12-29	35.62	35.73	35.27	35.36	27281
2010-12-30	35.40	35.74	35.20	35.43	42445
2010-12-31	35.32	35.46	34.84	35.01	67621
2011-01-03	35.47	35.90	35.11	35.76	89945
2011-01-04	35.98	35.98	35.18	35.68	103243
2011-01-05	35.63	36.40	35.38	36.32	92999
2011-01-06	36.39	37.53	36.11	36.75	99015
2011-01-07	36.87	36.87	35.65	36.23	97008
2011-01-10	36.06	37.17	35.64	36.50	96958
2011-01-11	36.75	37.00	35.40	35.87	64239
2011-01-12	36.25	36.43	35.94	36.22	78087
2011-01-13	36.34	36.93	36.15	36.47	70643
2011-01-14	36.58	37.72	36.36	37.66	125788
2011-01-18	37.55	38.16	37.44	37.88	110991
2011-01-19	37.66	37.77	36.96	36.99	158240
2011-01-20	36.91	37.34	36.15	36.23	67263
2011-01-21	36.53	36.72	36.00	36.08	78087
2011-01-24	36.10	36.65	35.91	36.08	107914
2011-01-25	35.88	36.19	35.69	36.06	74255
2011-01-26	39.50	42.10	39.20	41.93	587826
2011-01-27	41.00	44.21	40.51	42.95	434173
2011-01-28	42.87	43.40	41.50	41.79	148871
2011-01-31	42.41	42.71	41.75	41.80	142257
2011-02-01	42.24	43.79	41.72	43.50	111646
2011-02-02	43.42	43.83	42.84	42.90	57935
2011-02-03	42.77	42.86	41.39	41.77	119899
2011-02-04	41.65	41.99	40.84	41.72	103594
2011-02-07	41.84	42.95	41.68	42.90	66873
2011-02-08	42.78	42.85	41.44	41.62	157076
2011-02-09	41.39	41.78	40.98	41.78	73341
2011-02-10	41.50	41.75	41.05	41.56	81083
2011-02-11	41.28	42.26	41.07	42.25	69878
2011-02-14	42.07	42.73	41.94	42.63	60616
2011-02-15	42.55	42.98	42.23	42.34	87017
2011-02-16	42.46	43.45	42.38	43.13	154103
2011-02-17	43.02	44.05	42.78	43.54	97434
2011-02-18	43.49	44.56	43.14	43.42	208829
2011-02-22	42.66	42.89	40.41	40.45	185563
2011-02-23	40.48	40.56	39.00	39.02	234732
2011-02-24	39.10	40.65	39.08	39.30	215169
2011-02-25	39.40	40.51	39.22	40.51	148440
2011-02-28	40.93	41.21	40.52	41.15	190057
2011-03-01	41.41	41.41	40.30	40.36	201053
2011-03-02	40.20	41.51	40.07	41.32	123507
2011-03-03	41.92	42.42	41.56	42.41	143012
2011-03-04	42.41	42.47	41.95	42.46	173839
2011-03-07	42.46	42.72	41.78	42.70	194195
2011-03-08	42.69	43.33	41.90	43.10	155413
2011-03-09	42.92	43.31	42.32	42.43	439306
2011-03-10	41.84	42.00	41.16	41.46	181730
2011-03-11	41.07	41.32	40.78	40.97	141776
2011-03-14	40.46	41.16	40.46	41.06	80145
2011-03-15	40.80	40.90	39.39	40.36	106723
2011-03-16	40.13	40.36	39.20	39.34	81852
2011-03-17	40.11	40.11	39.03	39.26	131794
2011-03-18	39.95	40.99	39.54	40.46	211754
2011-03-21	41.15	41.64	40.63	40.88	88410
2011-03-22	40.98	41.11	39.88	39.92	76000
2011-03-23	39.86	39.91	38.87	39.49	126028
2011-03-24	39.77	39.96	39.21	39.49	105883
2011-03-25	39.68	40.11	39.38	40.01	244199
2011-03-28	40.19	40.31	39.86	40.13	186458
2011-03-29	40.05	40.56	39.84	40.28	116904
2011-03-30	40.31	41.11	40.18	41.07	162960
2011-03-31	40.94	41.45	40.81	41.43	127078
2011-04-01	41.87	42.25	41.78	42.17	123969
2011-04-04	42.14	42.25	41.38	41.46	130823
2011-04-05	41.35	41.50	41.01	41.30	93717
2011-04-06	41.29	41.36	40.30	41.09	219548
2011-04-07	40.99	41.28	40.09	40.30	91614
2011-04-08	40.43	40.46	39.29	39.75	204087
2011-04-11	39.70	40.02	39.56	39.95	129916
2011-04-12	39.52	39.64	38.83	38.85	294999
2011-04-13	39.06	39.45	37.49	37.60	253169
2011-04-14	37.45	37.98	37.25	37.77	144368
2011-04-15	37.64	38.45	37.44	38.17	185078
2011-04-18	37.53	38.15	37.45	37.88	170299
2011-04-19	38.06	38.62	37.85	37.94	191823
2011-04-20	36.90	37.00	34.51	35.87	779541
2011-04-21	35.98	35.98	34.80	35.11	130079
2011-04-25	35.01	35.46	34.96	35.25	105848
2011-04-26	35.42	35.86	35.25	35.36	150644
2011-04-27	35.36	35.62	35.05	35.54	89992
2011-04-28	35.41	36.13	35.32	36.01	127198
2011-04-29	36.07	36.22	35.82	35.85	86443
2011-05-02	36.03	36.03	34.88	34.90	76862
2011-05-03	34.90	35.29	34.66	34.81	78991
2011-05-04	34.75	34.82	34.09	34.25	67252
2011-05-05	34.03	34.27	33.16	33.63	72998
2011-05-06	34.05	34.28	33.39	33.60	61475
2011-05-09	33.53	33.80	33.22	33.75	48763
2011-05-10	33.69	34.58	33.69	34.19	93356
2011-05-11	33.97	34.20	32.81	33.37	79213
2011-05-12	33.19	34.70	33.01	34.05	98668
2011-05-13	34.07	34.14	32.43	32.64	71025
2011-05-16	32.48	32.84	32.28	32.41	79201
2011-05-17	32.18	32.23	31.50	31.84	126510
2011-05-18	31.97	32.98	31.83	32.89	178004
2011-05-19	33.12	33.32	32.47	32.59	68619
2011-05-20	32.39	33.17	32.39	32.75	78475
2011-05-23	32.33	32.70	32.15	32.18	66568
2011-05-24	32.17	32.46	32.07	32.39	84033
2011-05-25	32.35	33.03	32.19	32.76	70830
2011-05-26	32.60	32.75	31.94	32.48	51746
2011-05-27	32.68	33.40	32.53	33.27	68620
2011-05-31	33.65	33.71	32.78	33.22	232995
2011-06-01	33.17	33.17	31.93	32.11	160394
2011-06-02	32.23	32.42	31.50	31.77	64476
2011-06-03	31.31	31.71	31.04	31.24	69549
2011-06-06	31.10	31.29	30.50	30.57	81813
2011-06-07	30.86	31.06	30.37	30.51	78312
2011-06-08	30.36	30.72	29.68	29.73	147167
2011-06-09	29.88	30.24	29.83	30.10	103696
2011-06-10	29.90	29.99	29.10	29.53	78447
2011-06-13	29.58	29.67	28.94	29.01	136056
2011-06-14	29.28	29.95	29.25	29.77	133397
2011-06-15	29.43	29.94	28.92	29.06	57704
2011-06-16	29.13	29.59	28.87	29.08	97154
2011-06-17	29.35	29.73	29.01	29.29	159723
2011-06-20	29.15	29.65	29.15	29.35	88169
2011-06-21	29.38	29.62	29.16	29.20	108997
2011-06-22	28.94	29.49	28.92	28.95	74178
2011-06-23	28.65	28.78	28.20	28.75	43536
2011-06-24	28.80	28.88	27.50	28.01	260381
2011-06-27	27.90	28.59	27.87	28.37	78189
2011-06-28	28.49	28.58	27.76	27.96	73736
2011-06-29	28.17	28.55	27.65	28.47	77403
2011-06-30	28.61	29.00	28.45	28.81	77063
2011-07-01	28.73	29.23	28.73	28.92	118455
2011-07-05	28.79	28.94	28.45	28.59	74590
2011-07-06	28.40	28.50	27.84	27.93	118620
2011-07-07	28.19	29.49	27.98	29.44	235838
2011-07-08	28.91	29.16	28.29	28.50	119977
2011-07-11	28.06	28.21	27.32	27.47	75701
2011-07-12	27.29	27.82	27.22	27.68	149768
2011-07-13	27.81	28.37	27.56	27.75	91706
2011-07-14	27.93	27.98	26.98	27.15	102387
2011-07-15	27.36	27.36	26.96	27.21	66584
2011-07-18	27.15	27.25	26.08	26.54	84068
2011-07-19	26.62	27.16	26.50	27.14	128364
2011-07-20	28.00	31.60	28.00	30.85	540824
2011-07-21	30.85	32.50	30.85	32.00	190602
2011-07-22	32.13	32.72	31.69	31.87	159997
2011-07-25	31.50	31.96	31.29	31.50	132221
2011-07-26	31.40	31.66	30.77	30.92	172447
2011-07-27	30.84	30.90	29.39	29.53	150402
2011-07-28	29.53	30.39	29.40	29.82	152007
2011-07-29	29.49	30.11	28.93	29.48	108251
2011-08-01	30.02	30.27	29.04	29.25	104353
2011-08-02	29.00	29.48	27.82	27.86	109722
2011-08-03	27.90	28.99	27.71	28.58	133473
2011-08-04	28.23	28.70	27.13	27.14	209889
2011-08-05	27.46	27.94	26.13	26.41	260595
2011-08-08	25.70	26.39	23.03	23.03	200806
2011-08-09	23.80	26.70	22.39	25.31	318446
2011-08-10	24.34	24.55	22.71	22.87	319177
2011-08-11	23.07	24.69	22.37	24.16	437889
2011-08-12	24.59	24.90	23.24	23.37	117457
2011-08-15	23.74	24.35	23.65	24.00	198510
2011-08-16	23.56	23.94	23.10	23.52	120807
2011-08-17	23.74	24.18	23.57	23.67	262104
2011-08-18	22.73	22.77	21.73	21.97	203233
2011-08-19	21.52	22.07	20.99	21.08	170313
2011-08-22	21.74	21.83	20.74	20.90	130566
2011-08-23	20.96	22.04	20.58	22.02	113594
2011-08-24	22.00	22.85	21.77	22.38	108283
2011-08-25	22.71	23.10	21.46	21.65	126295
2011-08-26	21.45	22.16	21.01	21.94	70496
2011-08-29	22.34	23.80	22.33	23.77	143924
2011-08-30	23.54	23.85	22.92	23.51	115777
2011-08-31	23.76	23.99	23.35	23.83	168858
2011-09-01	23.81	24.08	22.50	22.61	130447
2011-09-02	21.86	22.16	21.27	21.30	191517
2011-09-06	20.52	21.39	20.46	21.02	265574
2011-09-07	21.46	22.50	21.34	22.36	108475
2011-09-08	22.07	22.19	20.88	20.94	93644
2011-09-09	20.56	20.95	20.35	20.57	168095
2011-09-12	20.20	20.92	20.19	20.88	103771
2011-09-13	21.03	21.35	20.42	20.53	171117
2011-09-14	20.81	21.04	20.12	20.78	184151
2011-09-15	21.05	21.50	20.76	21.42	140800
2011-09-16	21.60	21.60	20.84	21.51	200768
2011-09-19	20.97	21.02	20.44	20.76	114080
2011-09-20	20.82	21.01	20.03	20.05	95305
2011-09-21	20.10	20.26	18.83	18.85	232113
2011-09-22	18.20	19.04	18.14	18.30	236630
2011-09-23	18.25	19.34	18.25	19.17	137273
2011-09-26	19.49	19.61	18.69	19.43	206282
2011-09-27	20.06	20.91	19.86	20.06	234228
2011-09-28	20.13	20.13	18.46	18.52	239177
2011-09-29	18.98	19.16	18.39	19.07	163131
2011-09-30	18.68	18.95	17.90	17.93	209897
2011-10-03	17.90	18.24	16.99	16.99	318541
2011-10-04	16.72	18.92	16.72	18.81	219238
2011-10-05	18.78	18.80	17.73	18.35	166530
2011-10-06	18.25	19.17	17.90	19.14	105475
2011-10-07	19.22	19.22	18.08	18.20	138941
2011-10-10	18.67	19.50	18.67	19.49	138091
2011-10-11	19.21	19.73	19.08	19.53	76348
2011-10-12	19.71	20.71	19.71	20.40	130665
2011-10-13	20.17	20.35	19.29	19.81	94574
2011-10-14	20.10	20.16	19.37	19.95	74005
2011-10-17	19.73	19.88	19.00	19.11	110238
2011-10-18	19.29	20.48	19.06	20.18	268412
2011-10-19	18.50	19.19	18.14	18.45	277489
2011-10-20	18.42	18.54	17.23	18.03	196450
2011-10-21	18.42	18.42	17.65	18.06	215257
2011-10-24	18.19	18.84	18.02	18.70	266937
2011-10-25	18.45	18.62	18.00	18.03	250728
2011-10-26	18.43	19.35	18.35	18.99	333229
2011-10-27	20.43	21.88	20.11	20.32	739873
2011-10-28	21.40	22.35	21.40	21.95	458708
2011-10-31	21.92	22.40	20.74	20.76	199620
2011-11-01	19.62	20.22	19.18	19.92	383873
2011-11-02	20.37	20.56	19.81	20.41	212813
2011-11-03	20.77	20.96	19.85	20.20	341106
2011-11-04	19.91	20.04	19.31	19.68	214151
2011-11-07	19.57	20.13	19.55	20.00	494870
2011-11-08	20.17	21.02	20.11	20.79	309194
2011-11-09	20.06	20.25	19.40	19.53	294211
2011-11-10	19.99	20.38	19.91	20.28	295554
2011-11-11	20.59	21.38	20.48	21.23	314113
2011-11-14	19.87	21.23	19.87	20.34	158184
2011-11-15	20.18	20.89	19.96	20.82	137074
2011-11-16	20.47	20.63	20.17	20.23	186408
2011-11-17	20.18	20.51	20.15	20.35	313790
2011-11-18	20.47	20.57	20.25	20.37	143117
2011-11-21	19.86	20.30	19.77	20.07	204189
2011-11-22	19.98	20.09	19.06	19.10	106023
2011-11-23	18.84	18.84	18.42	18.47	134840
2011-11-25	18.33	18.83	18.26	18.43	54488
2011-11-28	19.33	19.67	19.19	19.59	151701
2011-11-29	19.61	19.77	19.27	19.43	164820
2011-11-30	20.55	20.71	19.70	20.70	332109
2011-12-01	20.53	20.80	20.05	20.62	147350
2011-12-02	21.00	21.65	20.12	20.30	369952
2011-12-05	20.82	21.51	20.67	21.36	232433
2011-12-06	21.31	21.56	21.09	21.28	196203
2011-12-07	21.10	22.05	20.85	21.95	179928
2011-12-08	21.65	21.69	20.77	20.99	203392
2011-12-09	21.12	22.05	21.03	21.82	177151
2011-12-12	21.42	21.42	20.35	20.62	212439
2011-12-13	20.90	20.98	19.80	20.12	181594
2011-12-14	19.87	20.17	19.75	19.90	287145
2011-12-15	20.24	20.35	19.94	20.18	139577
2011-12-16	20.29	20.83	19.79	19.99	295322
2011-12-19	20.16	20.48	19.04	19.14	131552
2011-12-20	19.61	20.15	19.48	20.11	177361
2011-12-21	19.95	20.16	19.51	20.13	130960
2011-12-22	20.23	20.89	20.07	20.71	99946
2011-12-23	20.85	20.85	20.26	20.43	58215
2011-12-27	20.33	20.61	20.22	20.32	65574
2011-12-28	20.32	20.43	19.83	19.85	108673
2011-12-29	19.98	20.39	19.98	20.33	94029
2011-12-30	20.24	20.40	19.87	20.20	128029
2012-01-03	20.79	21.43	20.78	21.21	116664
2012-01-04	21.06	21.21	20.78	21.03	97638
2012-01-05	20.81	21.39	20.48	21.09	68895
2012-01-06	21.08	21.44	20.73	21.23	114698
2012-01-09	21.31	21.69	21.04	21.59	161806
2012-01-10	21.95	22.30	21.80	22.29	87831
2012-01-11	22.16	22.26	21.89	22.02	126905
2012-01-12	22.13	22.55	21.69	22.38	102881
2012-01-13	21.94	22.78	21.91	22.28	150833
2012-01-17	22.48	22.75	22.10	22.24	187895
2012-01-18	22.25	23.20	22.25	23.05	156367
2012-01-19	23.17	24.71	23.17	24.58	215819
2012-01-20	24.61	25.11	24.39	25.02	108548
2012-01-23	24.90	25.41	24.90	25.16	94547
2012-01-24	24.95	25.27	24.54	24.78	189662
2012-01-25	24.47	24.47	20.80	21.21	958771
2012-01-26	22.01	22.80	21.41	21.82	407956
2012-01-27	21.80	21.95	21.63	21.88	218842
2012-01-30	21.75	22.45	21.54	22.08	189234
2012-01-31	22.33	23.02	21.90	22.25	355382
2012-02-01	22.45	23.34	22.36	23.12	189456
2012-02-02	23.12	23.82	23.05	23.40	191963
2012-02-03	23.87	24.89	23.69	24.54	227344
2012-02-06	24.36	24.61	24.06	24.23	123299
2012-02-07	24.14	24.14	23.67	23.82	159528
2012-02-08	23.86	24.49	23.81	24.12	150778
2012-02-09	24.18	24.43	23.58	23.61	110207
2012-02-10	23.30	23.54	22.99	23.07	83065
2012-02-13	23.43	23.94	23.43	23.77	92272
2012-02-14	23.53	23.60	22.78	23.27	124825
2012-02-15	23.36	23.43	22.88	23.08	124288
2012-02-16	23.00	24.03	22.78	23.96	114186
2012-02-17	24.00	24.13	23.66	23.85	96711
2012-02-21	23.77	24.22	23.28	23.44	126218
2012-02-22	23.40	23.40	22.79	22.86	100038
2012-02-23	22.95	23.68	22.75	23.68	106657
2012-02-24	23.60	24.04	23.50	23.93	109559
2012-02-27	23.75	24.05	23.15	23.78	112364
2012-02-28	23.78	24.86	23.60	24.61	166596
2012-02-29	24.66	25.27	24.55	24.58	169983
2012-03-01	25.66	26.98	24.98	25.03	497862
2012-03-02	25.08	25.27	24.23	24.32	169815
2012-03-05	24.17	24.65	23.94	24.50	116457
2012-03-06	24.10	24.28	23.54	23.74	104802
2012-03-07	23.87	24.14	23.67	24.09	90629
2012-03-08	24.31	24.39	23.95	24.31	84819
2012-03-09	24.32	25.27	24.18	25.08	131203
2012-03-12	25.06	25.24	24.60	24.87	113301
2012-03-13	25.15	26.37	24.90	26.28	247597
2012-03-14	26.30	26.77	25.95	26.13	149842
2012-03-15	26.19	27.17	26.04	27.10	171341
2012-03-16	27.17	27.34	26.83	27.09	191379
2012-03-19	27.01	27.69	26.74	27.01	192931
2012-03-20	26.92	27.43	26.65	27.20	173899
2012-03-21	27.30	27.49	26.87	26.89	109402
2012-03-22	26.55	26.77	26.01	26.12	136143
2012-03-23	26.07	27.02	25.89	26.90	199866
2012-03-26	27.26	27.43	27.01	27.20	148072
2012-03-27	27.17	27.50	26.90	26.91	89769
2012-03-28	26.88	27.15	26.45	26.81	74900
2012-03-29	26.55	26.88	26.15	26.66	65260
2012-03-30	26.89	27.09	26.52	26.62	78010
2012-04-02	26.56	27.46	26.34	27.46	165057
2012-04-03	27.33	27.33	26.49	26.63	144944
2012-04-04	26.16	26.50	25.89	26.07	116165
2012-04-05	26.01	26.48	25.78	25.99	110542
2012-04-09	25.31	25.81	25.24	25.41	195356
2012-04-10	25.55	25.90	25.15	25.17	196685
2012-04-11	25.65	25.91	25.23	25.87	134563
2012-04-12	25.92	26.54	25.78	26.24	206462
2012-04-13	26.04	26.05	24.75	24.81	198084
2012-04-16	25.06	25.29	24.57	25.03	224058
2012-04-17	25.30	25.84	25.07	25.41	170987
2012-04-18	25.00	25.00	23.76	24.45	211106
2012-04-19	24.58	24.71	23.90	24.45	212000
2012-04-20	24.69	24.78	24.12	24.23	89565
2012-04-23	24.02	24.23	23.79	24.16	166806
2012-04-24	24.24	24.64	24.02	24.26	144509
2012-04-25	24.58	25.04	24.11	24.32	156273
2012-04-26	24.18	24.49	24.07	24.32	217804
2012-04-27	24.34	24.78	23.89	24.74	70030
2012-04-30	24.61	24.61	24.19	24.25	90302
2012-05-01	24.31	25.08	24.25	24.58	111786
2012-05-02	24.29	24.32	23.80	24.09	70654
2012-05-03	24.02	24.19	23.47	23.54	90002
2012-05-04	23.32	23.38	22.66	22.97	106430
2012-05-07	22.80	23.06	22.60	22.65	194949
2012-05-08	22.38	22.98	22.28	22.81	172934
2012-05-09	22.41	22.69	22.12	22.58	149063
2012-05-10	22.88	23.10	22.39	22.42	117286
2012-05-11	21.77	22.43	21.77	22.27	130303
2012-05-14	21.90	21.97	21.51	21.63	135317
2012-05-15	21.69	22.25	21.69	21.84	155457
2012-05-16	21.96	22.23	21.12	21.14	139167
2012-05-17	21.13	21.58	20.99	21.13	115683
2012-05-18	21.10	21.10	20.30	20.74	172289
2012-05-21	20.78	21.26	20.72	20.86	130050
2012-05-22	20.93	21.49	20.71	20.90	97026
2012-05-23	20.60	21.03	20.27	20.96	94765
2012-05-24	21.02	21.29	20.81	21.27	94103
2012-05-25	21.21	21.49	21.21	21.30	103784
2012-05-29	21.52	21.86	21.44	21.80	67720
2012-05-30	21.47	21.71	21.26	21.62	95328
2012-05-31	21.63	22.06	21.41	21.91	117911
2012-06-01	21.46	21.46	20.88	21.01	135882
2012-06-04	21.12	21.21	20.43	20.53	87144
2012-06-05	20.48	20.91	20.37	20.74	127010
2012-06-06	20.79	21.33	20.79	21.29	212252
2012-06-07	21.67	21.97	21.36	21.43	149582
2012-06-08	21.37	21.82	21.10	21.73	158933
2012-06-11	22.03	22.03	21.15	21.16	145985
2012-06-12	21.28	21.69	20.94	21.52	187509
2012-06-13	21.43	21.73	21.22	21.32	64216
2012-06-14	21.32	21.41	21.04	21.31	102582
2012-06-15	21.40	22.59	21.35	22.50	185638
2012-06-18	22.26	22.34	21.92	21.94	127523
2012-06-19	22.17	22.75	21.75	22.70	129641
2012-06-20	22.70	23.22	22.39	23.13	103676
2012-06-21	23.09	23.16	22.57	22.62	141649
2012-06-22	22.86	23.22	22.81	23.14	202004
2012-06-25	22.69	22.82	22.61	22.67	110851
2012-06-26	22.71	22.87	22.54	22.60	85497
2012-06-27	22.60	23.18	22.47	23.08	94304
2012-06-28	22.72	23.08	22.53	23.07	78237
2012-06-29	23.71	23.77	23.04	23.43	124228
2012-07-02	23.45	23.45	22.72	23.41	114497
2012-07-03	23.33	23.33	22.85	23.20	91549
2012-07-05	23.05	23.19	22.86	22.89	108450
2012-07-06	22.56	22.90	22.56	22.84	65699
2012-07-09	22.67	22.81	22.51	22.53	71321
2012-07-10	22.72	22.74	21.95	22.12	116590
2012-07-11	22.16	22.72	21.96	22.56	66032
2012-07-12	22.37	22.54	22.12	22.43	44398
2012-07-13	22.55	23.25	22.55	23.19	35686
2012-07-16	23.05	23.05	22.33	22.58	86661
2012-07-17	22.69	22.77	22.16	22.66	34814
2012-07-18	22.50	22.77	22.45	22.61	47226
2012-07-19	22.64	22.64	21.60	21.83	88921
2012-07-20	21.61	21.61	20.49	20.71	176753
2012-07-23	20.23	20.37	19.85	20.07	140234
2012-07-24	20.10	20.10	19.35	19.56	177111
2012-07-25	20.00	21.51	19.86	20.63	189791
2012-07-26	21.01	21.01	20.18	20.47	126792
2012-07-27	20.64	21.44	20.26	21.35	72267
2012-07-30	21.37	21.63	21.06	21.26	158853
2012-07-31	21.15	21.49	21.06	21.31	103563
2012-08-01	21.44	21.44	20.52	20.52	89836
2012-08-02	20.28	20.40	19.76	20.13	90730
2012-08-03	20.51	21.35	20.48	21.20	71035
2012-08-06	21.27	21.61	21.21	21.34	49171
2012-08-07	21.45	22.04	21.37	21.68	75909
2012-08-08	21.60	22.10	21.60	21.97	72932
2012-08-09	21.97	22.34	21.85	21.94	63402
2012-08-10	21.87	22.07	21.66	21.79	52079
2012-08-13	21.76	21.91	21.34	21.76	44876
2012-08-14	21.92	22.08	21.56	21.71	46339
2012-08-15	21.61	22.66	21.61	22.14	206787
2012-08-16	22.15	23.48	22.14	23.33	117185
2012-08-17	23.34	23.46	23.15	23.29	63295
2012-08-20	23.26	23.67	23.26	23.55	35372
2012-08-21	23.61	24.59	23.59	23.68	88403
2012-08-22	23.59	25.11	23.59	24.12	203138
2012-08-23	24.07	24.44	24.01	24.06	87416
2012-08-24	23.94	24.23	23.83	23.98	40331
2012-08-27	24.07	24.57	24.03	24.19	54739
2012-08-28	24.11	24.61	23.92	24.38	77485
2012-08-29	24.41	24.81	24.25	24.60	58792
2012-08-30	24.41	24.55	24.20	24.24	86773
2012-08-31	24.46	24.76	24.22	24.61	149274
2012-09-04	24.51	24.88	24.23	24.71	56094
2012-09-05	24.87	25.20	24.78	24.84	67673
2012-09-06	25.08	25.99	24.87	25.93	116200
2012-09-07	26.08	26.64	25.87	26.47	73545
2012-09-10	26.44	26.65	25.64	25.67	80180
2012-09-11	25.77	26.15	25.52	25.88	66540
2012-09-12	25.99	26.55	25.83	26.55	42892
2012-09-13	26.56	27.72	26.39	27.25	82087
2012-09-14	27.45	27.91	27.37	27.81	92200
2012-09-17	27.60	27.61	26.79	27.13	62293
2012-09-18	27.09	27.75	26.89	26.90	104463
2012-09-19	26.90	26.95	26.25	26.60	122793
2012-09-20	26.20	26.37	25.64	25.98	106906
2012-09-21	26.35	26.36	25.90	25.95	268723
2012-09-24	25.77	26.34	25.54	26.03	61149
2012-09-25	26.15	26.27	25.30	25.30	65232
2012-09-26	25.31	25.31	24.83	25.03	53785
2012-09-27	25.17	25.92	25.01	25.74	59510
2012-09-28	25.58	25.63	25.32	25.45	46350
2012-10-01	25.69	26.09	25.45	25.76	70800
2012-10-02	25.82	25.97	25.61	25.81	38060
2012-10-03	25.86	26.01	25.09	25.33	67823
2012-10-04	25.43	25.94	25.36	25.82	39945
2012-10-05	25.98	26.40	25.81	26.00	21723
2012-10-08	25.82	26.00	25.76	25.91	13621
2012-10-09	25.87	25.88	25.54	25.62	35949
2012-10-10	25.62	25.91	25.58	25.78	29512
2012-10-11	26.10	26.32	25.89	25.90	37201
2012-10-12	25.84	25.84	25.50	25.66	64536
2012-10-15	25.75	26.05	25.59	26.05	114243
2012-10-16	26.22	26.83	26.22	26.53	134574
2012-10-17	27.51	29.44	27.51	28.46	290887
2012-10-18	27.99	28.22	27.15	27.31	154256
2012-10-19	27.06	27.45	26.73	27.12	121559
2012-10-22	27.11	28.06	27.11	27.49	101586
2012-10-23	27.07	27.55	26.84	27.40	344455
2012-10-24	27.53	27.53	27.16	27.22	40142
2012-10-25	27.50	27.69	27.03	27.12	91866
2012-10-26	27.01	27.03	26.00	26.10	212109
2012-10-31	26.30	26.87	26.05	26.85	120507
2012-11-01	26.49	27.38	26.49	27.26	69270
2012-11-02	27.32	27.32	26.77	27.12	59842
2012-11-05	27.24	27.81	27.11	27.79	66692
2012-11-06	27.98	28.08	27.66	28.00	101347
2012-11-07	27.52	27.54	26.80	26.83	98795
2012-11-08	26.85	27.04	26.51	26.52	78454
2012-11-09	26.41	27.46	26.34	27.06	95044
2012-11-12	27.30	27.50	26.85	27.49	75180
2012-11-13	27.33	28.09	27.30	27.63	118659
2012-11-14	27.78	27.78	27.02	27.15	86894
2012-11-15	27.06	27.35	27.00	27.21	74371
2012-11-16	27.17	27.37	26.60	27.30	110327
2012-11-19	27.78	28.09	27.46	28.02	78218
2012-11-20	27.99	28.25	27.80	28.00	122810
2012-11-21	28.04	28.04	27.38	28.01	117346
2012-11-23	28.18	28.31	28.08	28.31	34508
2012-11-26	28.11	28.52	27.89	28.49	82497
2012-11-27	28.46	28.87	27.88	28.58	95837
2012-11-28	28.51	28.60	28.10	28.47	70943
2012-11-29	28.69	28.84	28.04	28.30	49589
2012-11-30	28.36	28.46	27.83	28.37	134594
2012-12-03	28.71	29.00	27.99	28.20	112753
2012-12-04	28.15	28.30	27.98	28.24	86269
2012-12-05	28.36	28.81	28.17	28.71	91295
2012-12-06	28.68	28.81	28.46	28.75	74298
2012-12-07	28.86	29.00	28.63	28.71	97645
2012-12-10	28.74	28.99	28.60	28.97	80910
2012-12-11	29.02	29.73	28.93	29.65	68536
2012-12-12	29.88	29.97	29.49	29.58	86698
2012-12-13	29.57	29.98	29.57	29.84	59625
2012-12-14	29.76	29.95	29.63	29.81	76175
2012-12-17	29.89	30.58	29.87	30.55	75180
2012-12-18	30.58	30.94	30.54	30.74	77842
2012-12-19	30.75	31.19	30.46	30.95	64263
2012-12-20	31.04	31.57	30.88	31.33	76605
2012-12-21	30.93	31.32	30.29	31.17	292745
2012-12-24	31.35	31.35	30.92	31.23	51032
2012-12-26	31.33	31.35	30.95	31.10	37256
2012-12-27	30.88	31.40	30.23	31.34	114835
2012-12-28	31.05	32.26	30.86	32.07	171141
2012-12-31	32.03	32.59	31.74	32.13	172474
2013-01-02	32.97	33.14	31.79	33.02	254974
2013-01-03	33.65	33.80	32.83	33.43	252125
2013-01-04	33.67	33.87	33.12	33.62	351752
2013-01-07	33.55	33.55	32.74	33.06	196477
2013-01-08	32.95	33.27	32.60	32.95	251653
2013-01-09	33.03	33.25	32.79	33.21	186136
2013-01-10	33.55	34.50	33.38	34.34	353558
2013-01-11	34.20	34.44	33.92	33.99	167220
2013-01-14	33.95	34.04	33.80	34.00	84085
2013-01-15	33.84	34.39	33.75	34.32	124921
2013-01-16	34.33	34.95	34.30	34.67	151312
2013-01-17	34.93	35.46	34.93	35.21	88715
2013-01-18	35.36	35.96	35.36	35.83	155350
2013-01-22	36.01	37.49	36.01	37.27	268400
2013-01-23	37.31	37.57	36.61	37.31	268439
2013-01-24	37.34	38.04	37.23	37.72	158398
2013-01-25	37.80	37.97	37.28	37.92	193171
2013-01-28	38.11	38.54	37.52	38.31	179263
2013-01-29	38.30	38.82	38.19	38.75	137283
2013-01-30	39.78	40.59	38.90	39.10	373245
2013-01-31	38.94	39.00	38.26	38.73	344030
2013-02-01	39.05	40.79	39.04	40.66	399431
2013-02-04	40.63	40.87	39.62	40.40	315395
2013-02-05	40.58	41.46	40.35	41.00	283917
2013-02-06	40.69	41.10	40.50	41.03	235288
2013-02-07	41.14	41.53	40.66	41.40	209071
2013-02-08	41.38	41.78	41.29	41.48	164054
2013-02-11	41.48	42.10	41.25	41.74	174338
2013-02-12	41.70	42.56	41.52	41.57	202454
2013-02-13	41.76	42.36	41.24	41.72	239820
2013-02-14	41.62	42.30	41.62	41.97	169059
2013-02-15	42.17	42.19	40.58	41.01	375766
2013-02-19	41.00	42.12	40.89	41.42	372574
2013-02-20	41.13	41.50	40.71	40.77	329704
2013-02-21	40.62	40.62	38.00	38.50	396026
2013-02-22	38.79	39.40	38.63	39.30	336508
2013-02-25	39.68	39.97	38.33	38.33	240480
2013-02-26	38.47	38.80	37.95	38.13	176207
2013-02-27	38.04	39.44	38.04	39.08	172174
2013-02-28	39.08	39.19	38.54	38.57	237877
2013-03-01	38.23	38.56	37.30	38.34	219677
2013-03-04	38.02	38.40	37.54	37.89	296604
2013-03-05	38.12	39.25	38.12	38.82	171720
2013-03-06	39.21	39.21	38.28	38.84	162585
2013-03-07	38.93	39.70	38.46	39.57	162202
2013-03-08	39.83	40.03	39.41	39.41	145745
2013-03-11	39.50	39.50	38.88	39.30	292049
2013-03-12	39.16	39.56	38.75	39.15	136268
2013-03-13	39.11	39.27	38.95	39.04	75042
2013-03-14	39.24	39.81	39.24	39.69	129047
2013-03-15	39.73	39.77	39.20	39.55	209700
2013-03-18	39.00	39.05	37.94	38.15	196279
2013-03-19	38.37	38.44	36.71	37.00	247104
2013-03-20	37.33	37.63	37.02	37.40	100191
2013-03-21	37.04	37.04	35.10	35.25	316635
2013-03-22	35.43	35.50	34.78	35.06	147762
2013-03-25	35.12	35.56	34.25	34.50	161788
2013-03-26	34.83	35.01	34.23	34.54	141074
2013-03-27	34.21	34.54	33.68	34.28	145958
2013-03-28	34.34	34.45	33.92	34.30	125384
2013-04-01	34.29	34.54	33.51	33.69	149616
2013-04-02	33.74	34.02	33.52	33.60	191798
2013-04-03	33.62	33.63	32.84	33.05	290718
2013-04-04	33.17	33.18	32.89	33.15	217264
2013-04-05	32.81	32.97	32.50	32.81	227212
2013-04-08	33.00	33.56	32.56	33.53	210056
2013-04-09	33.54	33.86	33.12	33.53	165027
2013-04-10	33.27	34.36	33.27	34.18	263811
2013-04-11	34.03	34.12	33.31	33.37	178437
2013-04-12	33.13	33.23	32.39	32.51	125176
2013-04-15	32.34	32.64	31.88	32.14	252173
2013-04-16	32.19	33.00	32.14	32.62	244421
2013-04-17	32.00	32.61	31.18	32.32	313442
2013-04-18	31.93	32.40	31.05	31.25	302405
2013-04-19	31.27	31.55	30.86	31.51	138563
2013-04-22	31.51	31.51	30.68	31.35	219194
2013-04-23	31.55	31.97	31.48	31.95	250987
2013-04-24	31.88	32.81	31.88	32.70	165573
2013-04-25	32.75	33.28	32.66	33.10	175534
2013-04-26	33.10	33.27	32.69	33.11	148060
2013-04-29	33.27	33.37	33.23	33.32	88522
2013-04-30	33.32	33.76	33.28	33.76	116275
2013-05-01	33.79	33.79	32.43	32.45	173715
2013-05-02	32.61	33.59	32.38	33.43	104329
2013-05-03	33.92	34.30	33.79	33.84	79794
2013-05-06	33.76	33.96	33.19	33.24	128459
2013-05-07	33.37	33.80	33.09	33.55	110770
2013-05-08	33.46	33.97	33.30	33.95	232449
2013-05-09	33.92	34.21	33.85	34.01	92294
2013-05-10	34.03	34.36	33.82	34.28	69260
2013-05-13	33.99	34.47	33.61	34.08	127928
2013-05-14	34.08	35.99	34.07	35.97	297330
2013-05-15	35.87	36.15	35.29	35.55	191427
2013-05-16	35.40	35.92	35.25	35.57	93713
2013-05-17	35.62	36.56	35.53	36.16	132244
2013-05-20	36.01	36.59	35.89	36.26	180075
2013-05-21	36.24	36.38	35.67	35.73	104475
2013-05-22	35.77	36.15	34.55	34.63	183198
2013-05-23	34.43	34.74	33.67	34.23	192257
2013-05-24	34.00	34.28	33.73	34.07	129578
2013-05-28	34.71	35.29	34.19	34.67	134035
2013-05-29	34.46	35.43	34.30	35.33	126074
2013-05-30	35.42	35.89	35.04	35.66	139119
2013-05-31	35.57	36.14	35.57	35.71	262702
2013-06-03	35.86	35.99	34.73	35.40	168583
2013-06-04	35.50	35.80	34.94	35.19	152309
2013-06-05	35.12	35.20	33.63	33.69	170357
2013-06-06	33.65	34.35	33.50	34.34	85779
2013-06-07	34.61	35.00	34.18	34.80	72958
2013-06-10	34.96	35.01	34.37	34.96	79004
2013-06-11	34.51	34.51	33.21	33.31	198468
2013-06-12	33.69	33.69	32.55	32.71	188287
2013-06-13	32.70	34.23	32.63	34.20	76136
2013-06-14	34.10	34.19	33.30	33.36	52492
2013-06-17	33.75	34.07	33.24	33.55	56317
2013-06-18	33.67	34.89	33.67	34.69	224305
2013-06-19	34.75	34.75	34.05	34.08	54314
2013-06-20	33.58	33.58	32.49	32.76	137627
2013-06-21	32.97	32.97	32.08	32.50	228960
2013-06-24	32.00	32.19	31.24	31.71	138634
2013-06-25	32.09	32.35	31.75	32.23	76795
2013-06-26	32.46	32.46	30.46	30.50	252725
2013-06-27	30.69	32.08	30.44	31.99	187062
2013-06-28	31.78	32.02	31.61	31.61	204761
2013-07-01	31.83	32.59	31.77	31.86	143143
2013-07-02	31.76	32.42	31.54	31.84	135644
2013-07-03	31.52	32.11	31.30	32.07	41911
2013-07-05	32.01	32.97	32.01	32.84	176394
2013-07-08	32.97	33.27	32.89	33.10	143704
2013-07-09	33.34	33.46	33.05	33.34	168859
2013-07-10	33.33	33.69	33.25	33.49	124257
2013-07-11	34.08	34.10	33.59	33.89	185971
2013-07-12	33.96	34.52	33.94	34.10	214161
2013-07-15	32.90	34.46	32.59	34.30	216037
2013-07-16	34.24	34.41	33.30	33.35	185424
2013-07-17	30.47	32.08	29.48	31.39	778151
2013-07-18	31.83	32.90	31.05	31.08	268850
2013-07-19	30.89	31.20	30.87	30.99	201804
2013-07-22	30.96	31.68	30.94	31.48	150574
2013-07-23	31.46	31.99	31.36	31.96	165811
2013-07-24	32.21	32.72	32.05	32.65	218729
2013-07-25	32.48	33.14	32.04	33.13	205369
2013-07-26	32.89	33.55	32.72	33.25	201688
2013-07-29	33.14	33.38	32.99	33.07	126029
2013-07-30	32.90	33.56	32.81	33.18	182989
2013-07-31	33.21	33.92	33.16	33.55	147543
2013-08-01	34.00	34.52	33.69	34.34	166015
2013-08-02	34.25	34.59	33.93	34.32	137142
2013-08-05	34.17	34.74	34.04	34.33	115382
2013-08-06	34.26	34.40	33.94	34.09	97239
2013-08-07	33.85	34.07	33.17	33.73	152046
2013-08-08	34.00	34.36	33.41	33.47	128624
2013-08-09	33.34	33.80	32.95	33.58	223786
2013-08-12	33.31	33.82	33.24	33.80	113244
2013-08-13	33.93	34.39	33.75	34.19	70301
2013-08-14	34.19	34.65	33.82	33.90	106711
2013-08-15	33.49	33.73	33.01	33.30	74173
2013-08-16	33.23	34.05	33.20	33.25	92088
2013-08-19	33.29	33.35	32.50	32.55	87531
2013-08-20	32.60	33.49	32.50	33.35	61042
2013-08-21	33.18	33.55	32.67	33.08	79103
2013-08-22	33.30	34.14	33.30	33.84	73100
2013-08-23	33.98	33.98	33.24	33.73	57811
2013-08-26	33.74	33.95	33.37	33.45	87697
2013-08-27	32.95	33.53	32.66	33.15	155585
2013-08-28	33.03	33.38	32.61	32.61	60082
2013-08-29	32.57	33.03	32.27	32.65	79407
2013-08-30	32.61	32.65	32.34	32.51	194190
2013-09-03	32.97	33.46	32.47	32.82	92592
2013-09-04	32.81	33.85	32.65	33.76	88154
2013-09-05	33.86	34.55	33.61	34.24	68605
2013-09-06	34.40	35.00	33.89	34.83	90352
2013-09-09	34.96	35.46	34.76	35.00	83319
2013-09-10	35.27	35.87	35.17	35.84	85488
2013-09-11	35.52	36.31	35.47	36.14	116109
2013-09-12	36.14	36.31	35.42	35.64	77749
2013-09-13	35.76	35.95	35.28	35.58	46558
2013-09-16	36.00	36.11	35.47	35.79	63112
2013-09-17	35.78	36.08	35.55	35.74	81921
2013-09-18	35.65	35.83	35.12	35.43	118180
2013-09-19	35.48	35.52	34.86	35.22	140164
2013-09-20	35.39	35.53	34.52	34.81	173455
2013-09-23	34.62	34.98	34.31	34.80	48683
2013-09-24	34.93	35.32	34.42	34.72	63053
2013-09-25	34.68	35.37	34.56	34.90	40057
2013-09-26	34.91	35.37	34.45	34.93	73541
2013-09-27	34.61	35.03	34.41	34.57	50912
2013-09-30	34.10	34.62	34.06	34.29	151435
2013-10-01	34.42	34.95	34.17	34.40	108828
2013-10-02	34.05	34.25	33.37	33.58	109848
2013-10-03	33.43	33.50	32.52	32.84	91401
2013-10-04	32.20	33.02	31.76	32.78	104051
2013-10-07	32.33	32.84	32.27	32.66	68992
2013-10-08	32.63	33.17	32.24	32.33	56176
2013-10-09	32.43	32.89	32.18	32.33	74842
2013-10-10	32.82	33.39	32.82	33.32	52603
2013-10-11	33.29	33.82	33.15	33.81	60048
2013-10-14	33.49	34.26	33.48	34.24	58280
2013-10-15	34.21	34.55	33.77	33.94	84343
2013-10-16	35.90	36.48	35.14	36.19	363037
2013-10-17	36.10	37.09	35.84	37.00	262106
2013-10-18	37.18	37.81	36.89	37.67	89893
2013-10-21	37.64	38.24	37.46	37.95	99245
2013-10-22	38.17	38.84	37.57	37.70	96307
2013-10-23	37.46	37.54	36.55	36.94	90426
2013-10-24	37.12	37.57	36.83	37.46	51553
2013-10-25	37.62	37.95	37.04	37.61	132212
2013-10-28	37.57	37.60	37.02	37.17	99169
2013-10-29	37.20	37.42	36.63	36.90	123774
2013-10-30	36.90	36.90	36.28	36.39	132227
2013-10-31	36.28	36.56	35.84	35.89	63010
2013-11-01	35.82	35.93	34.98	35.55	139080
2013-11-04	35.60	35.68	35.07	35.30	88365
2013-11-05	35.08	35.82	35.03	35.16	72009
2013-11-06	35.46	35.52	34.89	35.09	66986
2013-11-07	35.25	35.25	34.39	34.43	76963
2013-11-08	34.24	35.41	34.14	35.20	65946
2013-11-11	35.19	35.66	34.86	35.17	47974
2013-11-12	35.12	35.28	34.60	35.00	53781
2013-11-13	34.79	35.79	34.47	35.69	39278
2013-11-14	35.78	35.85	35.24	35.66	25161
2013-11-15	35.59	35.86	35.54	35.82	30699
2013-11-18	35.88	36.49	35.88	36.17	39532
2013-11-19	36.17	36.43	35.33	35.59	40845
2013-11-20	35.68	36.08	35.41	35.85	19060
2013-11-21	36.08	36.85	35.86	36.67	39748
2013-11-22	36.62	37.14	36.10	36.89	35666
2013-11-25	36.99	37.67	36.85	37.60	45482
2013-11-26	37.62	37.96	37.32	37.67	53961
2013-11-27	37.77	37.99	37.65	37.89	37566
2013-11-29	38.00	38.24	37.59	38.02	20718
2013-12-02	37.94	38.03	37.48	37.67	66121
2013-12-03	37.49	38.22	37.00	37.44	77890
2013-12-04	37.17	38.00	37.11	37.82	101005
2013-12-05	37.66	38.31	37.55	37.62	79875
2013-12-06	38.17	38.29	37.78	38.00	48466
2013-12-09	38.14	38.14	37.46	37.89	42516
2013-12-10	37.73	38.00	37.27	37.44	54060
2013-12-11	37.20	37.77	36.91	37.17	92044
2013-12-12	37.16	37.31	36.81	37.03	58056
2013-12-13	37.15	37.68	37.02	37.32	33915
2013-12-16	37.44	38.06	37.34	37.95	44934
2013-12-17	37.93	38.00	37.48	37.80	31266
2013-12-18	37.82	38.00	37.15	38.00	66727
2013-12-19	37.99	38.23	37.80	38.08	54595
2013-12-20	38.17	39.65	38.12	39.49	177449
2013-12-23	39.60	39.75	39.25	39.50	50284
2013-12-24	39.49	39.69	38.99	39.08	26534
2013-12-26	39.22	39.59	39.20	39.35	55637
2013-12-27	39.48	39.74	38.97	39.27	40458
2013-12-30	39.31	39.63	38.81	39.07	27288
2013-12-31	39.16	39.72	39.07	39.55	45884
2014-01-02	39.31	39.49	38.96	39.16	67302
2014-01-03	39.19	39.55	38.89	39.15	40136
2014-01-06	39.24	39.46	38.46	38.75	57111
2014-01-07	38.89	41.00	38.89	39.81	129716
2014-01-08	39.68	40.45	39.25	39.58	178856
2014-01-09	39.73	40.22	39.01	39.17	115805
2014-01-10	39.30	39.71	38.62	39.31	93496
2014-01-13	39.40	39.73	38.81	39.12	100962
2014-01-14	39.40	40.16	38.95	39.64	77250
2014-01-15	39.84	40.65	39.73	40.63	58457
2014-01-16	40.56	40.56	39.88	40.19	38492
2014-01-17	40.28	40.33	39.50	39.72	58235
2014-01-21	40.04	40.04	39.48	39.71	59772
2014-01-22	39.71	40.50	39.36	40.16	56167
2014-01-23	39.87	39.87	39.07	39.47	90419
2014-01-24	39.06	39.06	37.63	38.00	110518
2014-01-27	38.12	38.20	36.86	37.13	41901
2014-01-28	37.31	38.18	36.98	37.98	99468
2014-01-29	39.15	41.64	39.04	39.21	310154
2014-01-30	39.78	41.08	39.11	40.13	143758
2014-01-31	39.35	39.76	38.98	39.28	128447
2014-02-03	39.40	39.48	37.38	37.61	136286
2014-02-04	37.98	38.55	37.39	38.00	68540
2014-02-05	37.71	38.06	37.13	37.48	70131
2014-02-06	37.63	38.02	37.36	37.65	111088
2014-02-07	37.79	37.91	37.27	37.90	70731
2014-02-10	37.96	38.30	37.70	38.06	64284
2014-02-11	37.85	39.92	37.73	38.25	68455
2014-02-12	38.25	38.94	38.16	38.57	49651
2014-02-13	38.18	39.50	37.99	39.47	52100
2014-02-14	39.42	39.76	39.14	39.36	63126
2014-02-18	39.32	40.47	39.32	40.12	92601
2014-02-19	40.00	40.81	39.68	39.77	91011
2014-02-20	39.68	40.21	39.00	39.71	97435
2014-02-21	39.92	40.12	39.31	39.50	115461
2014-02-24	39.62	40.26	39.29	39.81	81390
2014-02-25	39.85	40.43	39.49	40.01	120769
2014-02-26	40.11	40.72	39.45	40.14	61579
2014-02-27	40.15	41.94	40.15	41.91	144405
2014-02-28	41.94	42.12	40.98	41.90	99412
2014-03-03	41.34	41.97	40.53	41.32	80782
2014-03-04	41.53	43.56	41.53	42.91	120160
2014-03-05	42.85	43.22	42.40	43.00	67590
2014-03-06	43.15	43.63	43.01	43.44	57756
2014-03-07	43.77	43.89	43.14	43.40	41868
2014-03-10	43.15	43.60	42.87	43.47	66149
2014-03-11	43.44	43.72	42.31	42.61	64214
2014-03-12	42.51	42.98	41.88	42.90	44286
2014-03-13	43.11	43.35	42.10	42.61	50573
2014-03-14	42.39	43.14	42.08	42.49	72301
2014-03-17	43.07	43.58	42.93	43.11	72970
2014-03-18	43.33	43.56	43.18	43.52	57661
2014-03-19	43.60	43.72	43.22	43.50	43675
2014-03-20	43.29	44.52	42.94	44.20	86203
2014-03-21	44.46	45.00	44.07	44.14	173238
2014-03-24	44.45	44.70	43.45	44.22	73519
2014-03-25	44.44	44.53	43.25	43.98	93006
2014-03-26	44.34	44.99	43.17	43.21	114591
2014-03-27	43.23	43.39	42.42	42.59	72694
2014-03-28	42.57	44.65	42.55	44.51	148029
2014-03-31	44.95	45.94	44.92	45.80	115274
2014-04-01	45.73	45.80	44.80	45.78	135430
2014-04-02	45.67	47.40	45.67	47.29	88517
2014-04-03	47.29	47.43	45.66	46.07	92392
2014-04-04	46.43	46.43	44.17	44.21	81684
2014-04-07	44.15	44.36	43.05	43.06	93212
2014-04-08	43.20	44.04	42.87	43.33	71151
2014-04-09	43.72	44.75	43.27	44.67	100697
2014-04-10	44.54	44.70	42.87	42.93	105592
2014-04-11	42.44	42.44	40.34	40.50	254341
2014-04-14	41.06	41.20	39.68	40.47	155371
2014-04-15	40.72	41.34	39.40	40.30	149611
2014-04-16	40.69	41.15	40.00	41.10	135027
2014-04-17	41.14	42.15	40.91	42.03	77727
2014-04-21	42.00	42.54	41.47	42.52	81056
2014-04-22	42.62	44.09	42.61	43.87	94812
2014-04-23	43.90	44.40	43.45	44.20	145263
2014-04-24	45.11	45.80	42.86	45.19	153402
2014-04-25	45.00	45.00	44.07	44.40	136982
2014-04-28	44.72	44.76	41.67	42.47	218546
2014-04-29	42.62	43.93	42.51	43.83	135727
2014-04-30	43.70	43.92	42.40	43.86	121712
2014-05-01	43.94	44.59	43.33	43.82	156108
2014-05-02	43.95	44.17	42.98	43.57	107985
2014-05-05	43.08	43.39	42.10	43.12	112788
2014-05-06	43.09	43.09	41.75	41.94	85285
2014-05-07	42.05	42.66	41.07	42.61	103195
2014-05-08	42.46	43.26	41.73	41.85	87794
2014-05-09	41.69	43.08	41.32	43.03	143539
2014-05-12	43.14	45.34	42.85	44.99	309590
2014-05-13	45.22	46.31	44.63	44.65	212565
2014-05-14	44.63	44.85	43.43	43.53	145360
2014-05-15	43.25	43.25	41.32	41.67	196767
2014-05-16	41.65	41.78	40.76	41.55	114335
2014-05-19	41.29	42.59	41.29	42.51	88851
2014-05-20	42.29	42.29	41.19	41.67	143580
2014-05-21	41.78	42.67	41.36	42.11	83285
2014-05-22	42.29	43.67	42.27	43.44	157267
2014-05-23	43.33	44.30	43.33	43.82	122014
2014-05-27	44.09	45.22	43.87	44.65	154991
2014-05-28	44.59	44.67	44.11	44.20	127877
2014-05-29	44.38	44.65	43.90	44.61	106845
2014-05-30	44.65	44.78	43.89	44.03	153911
2014-06-02	44.04	44.58	43.51	44.52	111063
2014-06-03	44.43	44.53	44.00	44.50	138079
2014-06-04	44.33	45.90	43.65	45.79	162626
2014-06-05	45.74	46.67	45.03	46.52	158554
2014-06-06	46.83	47.72	46.83	47.62	156205
2014-06-09	47.62	48.78	47.55	48.67	146006
2014-06-10	48.58	48.63	47.65	48.30	129402
2014-06-11	47.96	48.21	47.25	47.86	121843
2014-06-12	47.61	48.31	47.34	47.84	114920
2014-06-13	48.06	48.26	47.33	47.56	112004
2014-06-16	47.72	47.72	46.67	47.01	136853
2014-06-17	46.89	48.00	46.79	47.92	117066
2014-06-18	48.12	48.12	47.11	47.84	141050
2014-06-19	47.97	48.39	47.22	48.35	196050
2014-06-20	48.48	50.13	48.26	50.04	326313
2014-06-23	50.06	50.85	49.45	50.67	209209
2014-06-24	50.76	51.34	50.23	50.46	190789
2014-06-25	50.03	50.95	50.01	50.71	129457
2014-06-26	50.81	51.10	49.65	50.80	63021
2014-06-27	50.53	51.85	50.53	51.77	139097
2014-06-30	51.35	52.00	51.10	51.77	129226
2014-07-01	51.94	53.05	51.76	52.83	179973
2014-07-02	52.77	53.18	52.22	52.52	113782
2014-07-03	52.87	53.51	52.87	53.27	49556
2014-07-07	52.92	53.57	52.00	52.19	105108
2014-07-08	52.16	52.16	51.01	51.12	205570
2014-07-09	51.21	51.91	50.56	50.82	209672
2014-07-10	49.63	51.01	49.24	50.54	230445
2014-07-11	50.73	51.85	50.14	51.77	133722
2014-07-14	52.70	52.99	52.29	52.44	134577
2014-07-15	53.18	53.69	51.62	51.79	187236
2014-07-16	52.00	52.46	51.20	52.36	145785
2014-07-17	52.33	52.54	51.05	51.10	116682
2014-07-18	51.24	53.00	51.24	52.81	137066
2014-07-21	52.51	52.74	51.89	52.21	132129
2014-07-22	52.49	53.52	52.22	53.31	144360
2014-07-23	53.27	53.63	52.70	53.32	150442
2014-07-24	54.38	54.49	51.69	52.24	173000
2014-07-25	51.70	52.18	51.30	51.95	189753
2014-07-28	51.83	52.00	50.76	51.90	130988
2014-07-29	52.00	52.72	51.67	52.14	133254
2014-07-30	52.50	53.49	51.77	52.82	155646
2014-07-31	52.20	52.73	51.04	51.60	233164
2014-08-01	51.42	51.96	50.04	51.19	149565
2014-08-04	51.74	52.25	50.34	51.96	134966
2014-08-05	51.76	51.92	50.91	51.41	113825
2014-08-06	51.14	52.55	50.51	51.53	298376
2014-08-07	51.96	52.27	51.28	51.94	148756
2014-08-08	51.92	53.14	51.79	52.97	223676
2014-08-11	53.33	54.29	53.09	53.42	166855
2014-08-12	53.14	53.62	52.80	53.03	121881
2014-08-13	53.29	54.09	53.10	53.30	173051
2014-08-14	53.52	53.66	52.68	52.96	233284
2014-08-15	53.50	53.62	51.79	52.95	171658
2014-08-18	53.50	54.23	53.25	53.88	124993
2014-08-19	54.18	54.19	53.11	53.75	148158
2014-08-20	53.62	54.04	53.07	53.63	151635
2014-08-21	53.89	54.60	53.25	54.54	246284
2014-08-22	54.43	54.99	53.75	54.50	118979
2014-08-25	55.15	56.26	55.01	55.53	147044
2014-08-26	55.77	55.77	55.05	55.26	226702
2014-08-27	56.07	56.25	53.26	53.41	248081
2014-08-28	53.28	53.55	52.64	53.26	106270
2014-08-29	53.50	53.67	52.98	53.36	69694
2014-09-02	53.68	54.95	53.45	54.30	265366
2014-09-03	54.73	54.81	53.95	54.07	158193
2014-09-04	54.32	54.79	53.66	53.89	122231
2014-09-05	53.64	55.27	53.29	55.19	132631
2014-09-08	55.07	56.07	55.07	55.44	185871
2014-09-09	55.52	55.78	54.74	54.89	130651
2014-09-10	55.06	55.34	53.90	54.25	164589
2014-09-11	54.01	55.54	54.01	55.13	214509
2014-09-12	55.23	55.53	53.86	54.25	168238
2014-09-15	54.15	54.23	53.16	53.69	137563
2014-09-16	53.62	55.56	53.20	55.20	173662
2014-09-17	55.30	56.41	55.30	56.09	162841
2014-09-18	56.48	56.91	56.05	56.21	134677
2014-09-19	56.39	56.68	55.55	56.30	263660
2014-09-22	56.04	56.32	55.10	55.28	233513
2014-09-23	55.25	55.48	54.39	54.57	188524
2014-09-24	54.63	55.29	54.24	55.19	125524
2014-09-25	55.08	55.25	54.24	54.76	280197
2014-09-26	54.87	55.32	54.20	54.47	130824
2014-09-29	53.70	53.80	52.48	52.72	298148
2014-09-30	52.72	53.21	52.08	52.24	180889
2014-10-01	52.21	52.21	50.17	50.65	230713
2014-10-02	50.52	51.83	50.45	51.21	196689
2014-10-03	51.61	51.61	50.99	51.09	211728
2014-10-06	51.27	51.27	50.17	50.43	151513
2014-10-07	50.25	50.51	48.98	48.98	177607
2014-10-08	48.01	49.92	47.67	49.73	307086
2014-10-09	49.52	49.55	47.03	47.06	299303
2014-10-10	46.87	48.07	46.54	46.65	255932
2014-10-13	46.57	47.82	46.36	46.81	214289
2014-10-14	47.02	47.73	46.95	47.41	252095
2014-10-15	46.46	47.25	44.73	46.15	255175
2014-10-16	45.10	47.11	45.10	46.49	165627
2014-10-17	47.29	48.62	47.09	48.09	221394
2014-10-20	47.80	48.47	47.00	47.30	150572
2014-10-21	47.64	48.84	47.64	48.78	115354
2014-10-22	48.97	49.25	48.01	48.08	178353
2014-10-23	50.87	53.81	50.05	52.78	305680
2014-10-24	53.10	53.64	52.66	53.30	208466
2014-10-27	52.69	53.71	52.35	53.64	132224
2014-10-28	54.13	55.64	54.13	55.07	221382
2014-10-29	54.95	55.36	53.47	54.58	189994
2014-10-30	54.23	54.98	53.72	54.17	149286
2014-10-31	55.18	57.01	54.69	56.46	375469
2014-11-03	56.52	57.94	56.52	57.20	205656
2014-11-04	57.20	57.72	55.94	56.48	151513
2014-11-05	57.13	58.10	56.20	57.62	172853
2014-11-06	57.70	57.77	57.03	57.61	128002
2014-11-07	57.43	58.00	56.74	57.89	138755
2014-11-10	57.96	59.00	57.50	58.98	150579
2014-11-11	59.00	59.00	58.29	58.53	128142
2014-11-12	57.89	59.00	57.76	58.97	73134
2014-11-13	58.80	58.84	58.01	58.15	34310
2014-11-14	57.64	57.64	56.87	57.54	94182
2014-11-17	57.34	57.38	55.91	56.07	161844
2014-11-18	56.05	57.89	55.83	56.56	161368
2014-11-19	56.56	56.56	55.45	56.22	136028
2014-11-20	55.64	57.74	55.64	57.61	131865
2014-11-21	59.33	59.80	57.99	58.18	184631
2014-11-24	58.34	59.20	58.10	58.89	151503
2014-11-25	58.74	59.42	58.00	58.99	205577
2014-11-26	58.89	59.35	58.62	59.06	148782
2014-11-28	58.99	58.99	57.37	57.40	77634
2014-12-01	57.20	57.20	55.59	56.23	180926
2014-12-02	56.35	57.63	56.35	56.96	162048
2014-12-03	56.80	58.83	56.80	58.48	101387
2014-12-04	58.15	58.88	57.98	58.28	119311
2014-12-05	58.30	59.46	58.04	58.94	105568
2014-12-08	58.51	59.94	57.59	58.16	110343
2014-12-09	57.15	59.41	57.02	59.35	177979
2014-12-10	58.94	59.41	57.50	57.53	252264
2014-12-11	58.00	59.01	57.28	57.51	129256
2014-12-12	56.74	57.09	55.68	55.76	111938
2014-12-15	56.20	56.48	54.62	55.37	107493
2014-12-16	54.98	55.79	54.21	54.25	153599
2014-12-17	54.31	56.72	53.67	56.22	164971
2014-12-18	57.25	57.53	56.28	57.44	97462
2014-12-19	57.56	57.82	56.79	57.37	373207
2014-12-22	57.31	57.72	56.44	56.66	102891
2014-12-23	57.12	57.61	56.34	57.24	100876
2014-12-24	57.31	57.96	57.16	57.44	32929
2014-12-26	57.72	58.48	57.45	58.25	57558
2014-12-29	58.24	58.70	57.83	58.16	71653
2014-12-30	57.81	58.87	57.61	58.43	68513
2014-12-31	58.79	59.29	58.00	58.09	94808
2015-01-02	58.48	58.88	57.25	58.24	70646
2015-01-05	57.58	57.92	56.70	57.00	178161
2015-01-06	57.02	57.02	54.16	54.33	215661
2015-01-07	54.82	55.50	54.42	54.84	104353
2015-01-08	55.59	58.58	55.45	58.05	243352
2015-01-09	58.21	58.21	56.51	56.80	86569
2015-01-12	56.80	56.80	55.29	55.84	146555
2015-01-13	56.32	57.46	54.98	55.87	224500
2015-01-14	54.78	54.81	52.91	53.69	159825
2015-01-15	53.79	54.04	52.26	52.67	138872
2015-01-16	52.34	52.70	51.41	52.16	138005
2015-01-20	51.87	52.00	50.75	51.84	132187
2015-01-21	51.35	52.41	50.53	52.22	159434
2015-01-22	52.84	53.88	51.65	53.64	74039
2015-01-23	53.63	53.87	52.45	53.18	85233
2015-01-26	54.43	54.43	53.40	54.16	105041
2015-01-27	53.27	54.70	53.27	54.05	82394
2015-01-28	54.60	54.60	51.60	51.80	108330
2015-01-29	52.25	52.96	51.70	52.95	83330
2015-01-30	52.15	52.39	50.56	51.05	129119
2015-02-02	51.70	52.40	50.81	52.26	163341
2015-02-03	52.69	54.01	52.69	53.86	105829
2015-02-04	53.93	54.49	53.49	53.68	98506
2015-02-05	49.78	55.67	49.78	55.10	139034
2015-02-06	55.10	55.94	54.82	55.19	150040
2015-02-09	54.85	56.00	54.83	55.87	125027
2015-02-10	56.51	56.51	55.00	55.86	100395
2015-02-11	55.83	56.27	55.13	55.76	60185
2015-02-12	56.10	56.94	55.87	56.71	69246
2015-02-13	56.86	57.18	55.05	55.10	120404
2015-02-17	54.97	55.69	54.69	55.26	100629
2015-02-18	54.75	55.31	54.20	54.56	105910
2015-02-19	54.16	55.25	54.16	54.90	66687
2015-02-20	54.68	55.08	53.58	54.85	111389
2015-02-23	54.46	54.81	53.53	54.71	87042
2015-02-24	54.87	55.75	54.81	55.28	84260
2015-02-25	55.08	55.09	54.20	54.38	78080
2015-02-26	54.46	55.46	53.96	55.16	90027
2015-02-27	54.92	55.35	54.33	54.75	118702
2015-03-02	54.82	55.34	54.31	54.54	152907
2015-03-03	54.14	54.50	53.23	53.74	150781
2015-03-04	53.29	53.74	52.66	53.32	111389
2015-03-05	53.35	54.17	52.61	53.96	81996
2015-03-06	53.78	54.77	53.23	53.36	76484
2015-03-09	53.35	53.48	52.73	53.22	90455
2015-03-10	52.42	52.76	52.00	52.35	156099
2015-03-11	52.42	53.24	52.03	53.11	147742
2015-03-12	53.56	55.42	53.56	55.42	151827
2015-03-13	55.23	55.54	53.87	55.21	137113
2015-03-16	55.70	55.79	55.07	55.32	106199
2015-03-17	54.82	55.34	54.22	55.07	118086
2015-03-18	54.78	55.67	54.50	54.61	109246
2015-03-19	54.14	54.78	53.72	54.42	117481
2015-03-20	54.69	55.59	54.69	55.31	195931
2015-03-23	55.17	55.49	54.92	54.95	80465
2015-03-24	54.85	54.85	54.25	54.36	124210
2015-03-25	54.50	54.50	52.79	52.79	183311
2015-03-26	52.46	53.62	52.24	52.87	160811
2015-03-27	52.91	52.96	52.22	52.30	100011
2015-03-30	52.58	53.16	52.48	52.93	94791
2015-03-31	52.33	52.66	52.19	52.46	101862
2015-04-01	52.32	53.84	52.25	53.62	136772
2015-04-02	53.76	54.66	53.50	54.11	79567
2015-04-06	53.50	54.75	52.93	54.27	100522
2015-04-07	54.34	54.75	52.99	53.06	98093
2015-04-08	53.03	53.56	52.71	53.33	185040
2015-04-09	53.21	53.69	52.58	53.31	114505
2015-04-10	53.20	53.92	52.86	53.44	104945
2015-04-13	53.47	54.24	53.26	54.22	70234
2015-04-14	53.95	54.13	53.55	53.91	58005
2015-04-15	54.02	54.77	53.79	54.40	83291
2015-04-16	54.21	55.32	54.02	55.12	76741
2015-04-17	54.62	54.62	53.84	54.21	124365
2015-04-20	54.82	55.07	54.10	54.59	62131
2015-04-21	54.88	55.25	54.45	55.03	76949
2015-04-22	55.01	55.74	54.63	55.39	118304
2015-04-23	56.57	56.57	53.41	53.66	183580
2015-04-24	53.43	53.68	51.80	53.39	124725
2015-04-27	53.54	54.68	52.38	52.44	101215
2015-04-28	52.27	52.77	51.68	52.67	146714
2015-04-29	52.21	52.69	51.98	52.20	53298
2015-04-30	51.87	52.02	50.30	50.45	99764
2015-05-01	50.81	50.87	50.07	50.71	104178
2015-05-04	50.92	51.38	50.85	51.18	100757
2015-05-05	51.08	51.32	50.14	50.48	81681
2015-05-06	50.75	50.75	49.88	50.25	103874
2015-05-07	50.10	51.15	49.88	50.46	107083
2015-05-08	50.90	50.93	50.07	50.16	101022
2015-05-11	50.14	50.79	49.84	49.88	111313
2015-05-12	49.53	49.55	48.65	48.96	179148
2015-05-13	48.96	49.36	48.80	49.15	126911
2015-05-14	49.49	49.72	48.54	48.72	194960
2015-05-15	48.69	48.81	48.03	48.09	162852
2015-05-18	48.18	48.50	48.00	48.23	352391
2015-05-19	48.33	48.44	47.67	48.35	174044
2015-05-20	48.47	48.83	48.09	48.43	122501
2015-05-21	48.16	48.65	47.97	48.10	116600
2015-05-22	47.99	48.40	47.81	47.84	82084
2015-05-26	47.60	47.61	46.81	47.38	142482
2015-05-27	47.39	47.99	47.12	47.91	141168
2015-05-28	47.70	48.35	47.48	48.24	129099
2015-05-29	48.33	48.49	47.38	47.42	113899
2015-06-01	47.74	47.80	46.80	47.41	75871
2015-06-02	47.19	47.97	47.07	47.79	112360
2015-06-03	47.85	48.66	47.68	48.54	170526
2015-06-04	48.15	48.69	48.15	48.49	93080
2015-06-05	48.73	48.84	48.04	48.83	122937
2015-06-08	48.75	49.10	47.92	48.25	125700
2015-06-09	48.25	48.66	47.73	48.28	96802
2015-06-10	48.64	49.92	48.45	48.59	224537
2015-06-11	48.49	48.99	48.15	48.82	115425
2015-06-12	48.73	48.85	48.37	48.77	68345
2015-06-15	48.29	48.49	47.39	48.17	123407
2015-06-16	48.00	48.51	47.60	47.77	141382
2015-06-17	47.93	48.20	47.40	47.47	116970
2015-06-18	47.73	47.73	46.81	47.10	160638
2015-06-19	46.91	47.18	45.90	46.48	377972
2015-06-22	46.72	47.26	46.19	46.49	142069
2015-06-23	46.62	46.65	46.12	46.48	80237
2015-06-24	46.32	46.32	45.36	45.61	149685
2015-06-25	45.61	46.07	45.50	45.65	79814
2015-06-26	45.65	46.08	45.40	45.62	143897
2015-06-29	45.29	45.29	43.24	43.45	103177
2015-06-30	43.96	44.37	43.26	43.64	117553
2015-07-01	44.16	44.78	43.44	43.60	136410
2015-07-02	43.71	43.96	43.07	43.65	52729
2015-07-06	43.04	43.53	42.40	42.99	138510
2015-07-07	42.79	42.79	41.44	42.53	126103
2015-07-08	42.05	42.51	41.33	41.62	133965
2015-07-09	42.25	42.44	41.54	41.58	118462
2015-07-10	42.12	42.50	41.82	42.47	64769
2015-07-13	42.94	43.49	42.94	43.36	85190
2015-07-14	43.27	43.31	42.60	43.00	51055
2015-07-15	42.88	43.41	41.97	42.17	61283
2015-07-16	42.61	42.61	41.12	41.15	111759
2015-07-17	41.05	41.10	40.57	40.96	90957
2015-07-20	41.12	41.98	40.60	41.64	155797
2015-07-21	41.51	41.80	40.65	40.88	82427
2015-07-22	40.43	41.00	40.41	40.58	97714
2015-07-23	41.50	44.05	41.50	43.67	358536
2015-07-24	43.69	45.29	43.57	43.78	258800
2015-07-27	43.46	44.64	43.10	44.60	211935
2015-07-28	44.95	45.04	44.12	44.93	124468
2015-07-29	44.93	46.42	44.76	46.24	168591
2015-07-30	46.21	46.22	45.05	45.78	129713
2015-07-31	45.74	45.83	44.65	44.85	110632
2015-08-03	44.96	45.23	43.57	44.21	138357
2015-08-04	44.12	44.85	43.74	44.01	94411
2015-08-05	44.22	44.64	43.38	43.63	83231
2015-08-06	43.91	45.05	43.87	44.82	146167
2015-08-07	44.65	45.44	43.50	43.74	104208
2015-08-10	44.00	45.27	43.57	45.20	129898
2015-08-11	44.68	44.68	43.51	43.68	107705
2015-08-12	43.19	43.25	42.09	42.71	93139
2015-08-13	42.81	43.14	42.25	42.90	82828
2015-08-14	42.71	43.54	42.71	43.35	158667
2015-08-17	43.19	43.39	42.72	43.02	76306
2015-08-18	43.02	43.12	42.28	42.67	120168
2015-08-19	42.50	42.94	42.12	42.57	132241
2015-08-20	42.17	43.02	41.52	42.37	171197
2015-08-21	41.66	42.51	41.29	41.36	134999
2015-08-24	39.72	41.47	39.56	39.56	190458
2015-08-25	40.57	40.93	38.27	38.38	280247
2015-08-26	39.16	40.00	38.08	39.89	174946
2015-08-27	40.29	41.12	39.82	40.77	157175
2015-08-28	40.53	41.23	40.20	40.87	121407
2015-08-31	40.60	42.10	40.56	41.86	224170
2015-09-01	40.69	41.51	38.55	38.62	169142
2015-09-02	39.23	39.39	38.15	38.73	94184
2015-09-03	38.69	39.32	38.42	38.70	75929
2015-09-04	38.21	38.30	37.36	37.67	66940
2015-09-08	38.18	38.58	37.77	38.46	132540
2015-09-09	38.95	39.11	37.87	38.05	109812
2015-09-10	37.91	38.73	37.77	38.29	48813
2015-09-11	38.00	38.22	37.57	38.07	46993
2015-09-14	38.06	38.06	37.24	37.24	68639
2015-09-15	37.26	38.19	37.11	38.06	70727
2015-09-16	38.03	38.97	38.03	38.73	74911
2015-09-17	38.58	39.25	38.27	38.42	92793
2015-09-18	37.73	38.19	37.05	37.15	186619
2015-09-21	37.49	38.56	37.49	37.69	128736
2015-09-22	37.39	38.39	36.97	37.19	160839
2015-09-23	37.20	37.54	36.60	37.01	85895
2015-09-24	36.80	36.92	36.25	36.77	166226
2015-09-25	37.26	37.71	36.78	37.39	65333
2015-09-28	37.12	37.12	36.09	36.28	140852
2015-09-29	36.30	36.82	35.86	36.71	149521
2015-09-30	37.03	37.08	35.91	36.17	149332
2015-10-01	36.01	36.07	34.27	34.68	211836
2015-10-02	33.97	34.83	33.17	34.82	105843
2015-10-05	35.13	36.22	35.13	36.10	132704
2015-10-06	36.05	36.14	35.36	36.02	127535
2015-10-07	36.03	38.07	36.03	37.76	203399
2015-10-08	37.42	37.69	37.06	37.27	128664
2015-10-09	37.43	37.44	36.34	36.66	113310
2015-10-12	36.31	36.63	35.44	35.96	93633
2015-10-13	35.74	36.50	35.74	36.28	85973
2015-10-14	36.21	36.31	35.10	35.32	91447
2015-10-15	35.59	37.50	35.54	37.37	95229
2015-10-16	37.52	38.17	37.03	37.95	109921
2015-10-19	37.57	38.68	37.55	37.84	172158
2015-10-20	37.89	38.00	37.34	37.55	64604
2015-10-21	37.63	37.63	35.98	36.01	55414
2015-10-22	36.26	37.24	36.13	36.23	124903
2015-10-23	36.70	37.70	36.30	37.46	90729
2015-10-26	37.31	37.58	37.21	37.55	50950
2015-10-27	37.30	37.30	36.47	36.70	100613
2015-10-28	36.70	38.89	36.70	38.85	185203
2015-10-29	38.54	38.54	33.28	34.40	606827
2015-10-30	34.79	36.19	34.75	35.57	301756
2015-11-02	35.77	37.59	35.72	37.19	227231
2015-11-03	36.95	37.62	36.71	37.21	127731
2015-11-04	37.25	37.79	37.07	37.37	124002
2015-11-05	37.34	37.40	36.62	37.37	77489
2015-11-06	37.78	38.50	37.09	38.14	121991
2015-11-09	38.16	38.40	37.89	37.89	299398
2015-11-10	37.70	37.70	35.70	35.78	131954
2015-11-11	36.03	36.15	35.32	35.69	58710
2015-11-12	35.41	35.71	34.76	35.45	81486
2015-11-13	35.35	36.47	35.24	36.31	144282
2015-11-16	36.21	36.67	35.20	35.86	116006
2015-11-17	36.35	36.35	34.34	34.53	179206
2015-11-18	34.95	35.85	34.32	35.79	344334
2015-11-19	36.25	38.64	36.11	38.19	314521
2015-11-20	38.45	40.29	38.45	38.96	185258
2015-11-23	39.02	39.87	38.61	38.62	155102
2015-11-24	38.41	39.83	38.41	39.48	124593
2015-11-25	39.47	39.99	39.33	39.87	114052
2015-11-27	39.99	40.74	39.97	40.70	94573
2015-11-30	40.99	41.18	40.45	40.53	199099
2015-12-01	40.85	42.21	40.82	41.97	134867
2015-12-02	42.03	42.33	41.64	41.66	134358
2015-12-03	41.99	42.49	41.44	41.83	184129
2015-12-04	42.08	42.95	41.62	42.81	137821
2015-12-07	42.64	42.64	41.84	42.14	188623
2015-12-08	41.67	42.00	41.19	41.71	123524
2015-12-09	41.69	42.32	41.00	41.16	206471
2015-12-10	41.07	42.34	40.89	41.90	139693
2015-12-11	40.64	41.07	38.31	38.80	247836
2015-12-14	38.94	39.15	38.14	38.38	158601
2015-12-15	38.83	39.95	38.83	39.83	92733
2015-12-16	40.26	41.24	40.12	40.95	118529
2015-12-17	41.02	41.19	40.14	40.20	143975
2015-12-18	39.87	39.87	39.09	39.38	406052
2015-12-21	39.55	40.07	39.32	39.52	138114
2015-12-22	39.77	40.63	39.41	40.36	59942
2015-12-23	40.82	40.92	40.41	40.81	60930
2015-12-24	40.69	41.72	40.69	41.25	46667
2015-12-28	41.01	41.01	40.16	40.66	58319
2015-12-29	41.00	41.53	40.68	41.48	71158
2015-12-30	41.31	41.50	40.69	40.72	69806
2015-12-31	40.53	40.74	40.27	40.40	87798
2016-01-04	39.38	40.31	38.50	39.70	187355
2016-01-05	39.68	39.70	38.21	39.15	154017
2016-01-06	38.48	38.74	37.25	37.64	177962
2016-01-07	36.82	36.82	36.03	36.04	179302
2016-01-08	36.44	36.44	34.98	35.13	193115
2016-01-11	35.50	36.02	34.90	35.67	110478
2016-01-12	36.00	36.00	34.70	35.34	126555
2016-01-13	35.45	35.45	33.41	33.88	155404
2016-01-14	34.01	34.55	33.23	34.29	117369
2016-01-15	33.11	34.04	33.07	33.92	136418
2016-01-19	33.69	34.26	33.32	33.73	145314
2016-01-20	32.85	33.59	31.66	33.14	217059
2016-01-21	32.69	33.70	32.37	32.79	131447
2016-01-22	33.28	34.19	33.24	33.79	122815
2016-01-25	33.54	33.55	32.76	32.92	84800
2016-01-26	33.24	34.10	32.99	34.00	116844
2016-01-27	33.76	34.73	33.60	33.72	94608
2016-01-28	34.09	34.19	33.01	33.17	68813
2016-01-29	33.24	34.12	33.16	34.00	126281
2016-02-01	33.73	34.04	33.08	33.74	93419
2016-02-02	33.18	33.18	32.21	32.64	104150
2016-02-03	32.96	33.20	31.94	32.85	129200
2016-02-04	34.61	39.78	34.61	38.08	470003
2016-02-05	38.43	40.42	37.96	38.36	214880
2016-02-08	38.43	38.94	37.64	38.50	140291
2016-02-09	37.88	40.46	36.82	39.80	150904
2016-02-10	40.43	41.93	39.92	40.84	217944
2016-02-11	39.85	40.66	38.78	39.42	153808
2016-02-12	40.31	40.90	39.44	40.11	182171
2016-02-16	40.60	41.95	40.00	41.58	153384
2016-02-17	42.00	43.14	41.69	41.95	152768
2016-02-18	42.10	42.25	41.10	41.87	94635
2016-02-19	41.58	42.21	40.47	41.49	94277
2016-02-22	42.10	42.59	41.04	41.26	136236
2016-02-23	41.06	41.54	40.00	40.29	135994
2016-02-24	39.68	40.39	38.00	40.19	159728
2016-02-25	40.36	41.11	39.61	40.93	98296
2016-02-26	41.13	42.99	41.02	42.04	171870
2016-02-29	42.10	43.18	41.75	42.35	292285
2016-03-01	42.35	42.35	42.35	44.40	163565
2016-03-02	44.33	45.17	43.96	45.05	148755
2016-03-03	45.05	45.05	45.05	45.11	111883
2016-03-04	45.11	45.11	45.11	45.40	118275
2016-03-07	44.93	45.94	44.20	45.48	108286
2016-03-08	45.23	45.40	44.06	44.62	113975
2016-03-09	44.62	44.62	44.62	45.37	96386
2016-03-10	45.57	45.69	44.47	45.40	85155
2016-03-11	45.99	47.30	45.99	47.19	91692
2016-03-14	46.98	47.50	45.49	45.69	32817
2016-03-15	45.88	45.88	45.88	44.65	153929
2016-03-16	44.31	45.86	43.95	45.26	123981
2016-03-17	45.39	47.53	45.24	46.79	187232
2016-03-18	47.10	47.44	46.44	47.11	212440
2016-03-21	47.02	47.90	46.53	47.51	135565
2016-03-22	47.05	48.01	46.73	47.55	100139
2016-03-23	47.48	47.72	46.70	47.02	133990
2016-03-24	47.02	47.02	47.02	47.02	120406
2016-03-28	47.19	47.19	46.03	46.60	90025
2016-03-29	46.42	48.92	45.79	48.41	130407
2016-03-30	48.50	49.85	48.15	48.96	145606
2016-03-31	48.96	50.66	48.96	49.56	194098
2016-04-01	49.21	49.50	48.42	48.90	174671
2016-04-04	48.93	48.96	47.42	47.48	131111
2016-04-05	47.48	47.48	47.48	46.04	165350
2016-04-06	46.11	47.28	45.83	47.28	162181
2016-04-07	46.79	47.16	45.00	45.14	252055
2016-04-08	45.69	46.70	45.35	45.85	227802
2016-04-11	46.19	47.18	45.86	46.80	126325
2016-04-12	46.89	47.28	46.59	46.68	146180
2016-04-13	47.00	48.95	47.00	48.84	100517
2016-04-14	48.50	49.54	47.74	48.36	150097
2016-04-15	47.86	48.48	46.20	47.34	164646
2016-04-18	47.11	48.18	46.91	47.77	126405
2016-04-19	48.12	48.48	47.60	47.98	98615
2016-04-20	47.99	48.50	47.74	48.16	85193
2016-04-21	48.39	49.51	48.24	49.23	105364
2016-04-22	49.30	50.15	48.95	49.03	113462
2016-04-25	49.01	49.27	47.64	48.26	88468
2016-04-26	48.55	49.20	48.03	48.97	102290
2016-04-27	48.81	49.19	48.07	48.70	143805
2016-04-28	46.32	46.32	40.28	40.68	441642
2016-04-29	40.16	41.89	39.82	41.71	316731
2016-05-02	41.70	41.74	39.88	40.31	318423
2016-05-03	39.62	39.86	38.41	39.44	268832
2016-05-04	39.24	40.34	38.24	38.84	137281
2016-05-05	39.01	39.72	38.22	38.95	170640
2016-05-06	38.88	39.74	38.49	39.69	158703
2016-05-09	39.67	39.95	38.61	39.43	235336
2016-05-10	39.74	41.26	39.56	40.60	133925
2016-05-11	40.41	41.11	40.30	40.46	140965
2016-05-12	40.76	41.20	40.33	40.98	193235
2016-05-13	40.98	41.43	40.24	40.25	124262
2016-05-16	40.25	41.25	40.25	40.50	189242
2016-05-17	40.38	41.26	40.00	40.24	137832
2016-05-18	40.78	42.09	40.78	41.60	132076
2016-05-19	41.37	42.23	39.99	40.27	96685
2016-05-20	40.28	41.36	40.28	40.84	98977
2016-05-23	40.73	41.20	40.39	40.77	147266
2016-05-24	40.95	42.13	40.75	41.65	187956
2016-05-25	41.98	42.61	41.69	41.79	130290
2016-05-26	41.85	42.74	41.32	41.77	73284
2016-05-27	41.88	42.33	41.79	42.20	92240
2016-05-31	42.40	43.11	41.99	42.23	141584
2016-06-01	41.81	42.52	41.02	42.33	82343
2016-06-02	42.18	42.64	41.72	42.10	101418
2016-06-03	41.62	42.11	40.45	41.89	125295
2016-06-06	41.91	42.81	41.68	42.18	104411
2016-06-07	42.28	42.40	41.68	42.08	89186
2016-06-08	41.99	42.85	41.61	41.62	141638
2016-06-09	41.41	41.41	40.31	40.79	105791
2016-06-10	40.17	40.81	39.26	39.36	123419
2016-06-13	39.08	39.78	38.80	39.13	86643
2016-06-14	38.96	39.69	38.11	38.47	81295
2016-06-15	38.79	39.34	38.41	38.61	151423
2016-06-16	38.28	39.57	38.00	39.42	132243
2016-06-17	39.42	41.11	39.42	39.94	268000
2016-06-20	40.62	40.96	40.34	40.60	116535
2016-06-21	40.61	41.05	39.84	40.54	141332
2016-06-22	40.54	41.33	40.30	40.80	102418
2016-06-23	41.50	42.18	41.50	42.12	99235
2016-06-24	39.34	39.90	36.90	37.06	432174
2016-06-27	36.31	36.97	35.42	36.23	193204
2016-06-28	36.82	37.19	35.36	35.92	215059
2016-06-29	36.42	36.73	35.92	36.58	161596
2016-06-30	36.62	37.76	36.49	37.70	155550
2016-07-01	37.53	39.21	37.53	38.26	116771
2016-07-05	37.76	37.90	36.81	37.43	148857
2016-07-06	37.19	38.84	36.80	38.15	200097
2016-07-07	38.41	39.06	38.10	38.71	113545
2016-07-08	39.29	40.03	39.29	39.85	160314
2016-07-11	40.36	41.00	40.03	40.19	87818
2016-07-12	40.73	42.30	40.73	41.75	153348
2016-07-13	41.76	42.18	41.26	41.92	229018
2016-07-14	42.53	42.96	41.07	41.26	166288
2016-07-15	41.79	41.98	41.51	41.79	101407
2016-07-18	41.64	42.27	41.55	41.62	77839
2016-07-19	41.37	42.10	41.14	41.34	56282
2016-07-20	41.83	41.83	41.01	41.76	121370
2016-07-21	41.81	42.45	41.20	41.45	135001
2016-07-22	41.61	41.61	40.89	41.20	85092
2016-07-25	40.95	41.51	40.84	41.27	39453
2016-07-26	41.10	41.49	40.84	41.36	47556
2016-07-27	41.42	42.29	41.19	41.94	63030
2016-07-28	43.58	46.00	42.16	43.15	194845
2016-07-29	42.63	42.63	41.12	41.34	170299
2016-08-01	41.24	42.14	41.17	41.49	96285
2016-08-02	41.22	41.69	40.42	40.66	164384
2016-08-03	40.52	42.39	40.52	42.07	97542
2016-08-04	42.04	42.34	41.61	41.89	39768
2016-08-05	42.39	43.67	42.39	43.33	63155
2016-08-08	43.33	43.45	42.67	43.15	58853
2016-08-09	43.39	43.82	42.86	43.74	87000
2016-08-10	43.74	44.07	43.35	44.01	98573
2016-08-11	44.06	44.42	43.31	43.85	90055
2016-08-12	43.49	44.07	43.06	43.80	41731
2016-08-15	43.89	44.31	43.61	43.91	85188
2016-08-16	43.85	44.09	43.60	43.80	45076
2016-08-17	43.80	43.83	42.94	43.35	37019
2016-08-18	43.49	43.84	43.05	43.59	79610
2016-08-19	43.46	44.18	42.78	43.07	168645
2016-08-22	42.77	43.83	42.12	43.55	76428
2016-08-23	43.72	44.16	42.99	43.07	86303
2016-08-24	43.30	43.76	43.09	43.55	76746
2016-08-25	43.32	43.82	43.11	43.44	54880
2016-08-26	43.54	44.25	42.98	43.53	112308
2016-08-29	43.62	43.99	43.53	43.84	139868
2016-08-30	43.81	44.45	43.74	44.44	186142
2016-08-31	44.24	44.60	44.03	44.38	166763
2016-09-01	44.63	45.14	44.06	44.94	86378
2016-09-02	44.89	45.15	44.39	45.06	95266
2016-09-06	44.92	45.66	44.86	45.10	109373
2016-09-07	45.10	45.59	44.78	45.56	103063
2016-09-08	45.47	46.01	45.44	45.72	69169
2016-09-09	45.52	46.54	45.33	45.50	117609
2016-09-12	45.30	46.26	45.15	46.11	110318
2016-09-13	45.60	45.61	44.56	45.18	77428
2016-09-14	45.01	45.42	44.88	45.13	79932
2016-09-15	45.29	46.82	45.24	46.35	144458
2016-09-16	45.98	46.40	45.38	46.33	187070
2016-09-19	46.38	47.24	46.26	46.83	136113
2016-09-20	46.97	47.83	45.85	47.48	283436
2016-09-21	47.84	48.44	47.46	48.44	88320
2016-09-22	48.60	48.70	48.14	48.63	74708
2016-09-23	48.23	48.52	48.01	48.28	91960
2016-09-26	48.04	48.20	46.58	46.62	63144
2016-09-27	46.32	47.09	45.95	46.73	53716
2016-09-28	47.05	47.31	46.35	46.88	50214
2016-09-29	46.73	47.83	46.73	47.10	132169
2016-09-30	47.28	48.41	47.09	48.30	130407
2016-10-03	48.01	48.85	47.72	48.80	113893
2016-10-04	48.91	49.38	48.58	48.97	112109
2016-10-05	49.27	50.27	49.27	49.90	84749
2016-10-06	49.76	50.42	49.51	50.06	79617
2016-10-07	50.16	50.86	49.57	50.59	61733
2016-10-10	50.76	51.34	50.16	50.23	47757
2016-10-11	50.35	50.77	49.66	50.08	53823
2016-10-12	50.14	50.85	49.73	50.58	62840
2016-10-13	50.05	50.05	49.06	49.35	57843
2016-10-14	50.06	50.88	49.91	50.51	79422
2016-10-17	50.50	50.90	50.10	50.45	47745
2016-10-18	51.25	51.50	50.60	51.00	75804
2016-10-19	51.25	51.55	50.95	51.35	55185
2016-10-20	51.00	51.30	50.65	50.85	39693
2016-10-21	50.25	51.75	50.25	51.55	45516
2016-10-24	51.75	52.05	51.20	51.55	51142
2016-10-25	51.60	51.95	51.05	51.60	36118
2016-10-26	51.55	52.15	51.40	51.75	68675
2016-10-27	56.00	57.65	54.75	54.85	217378
2016-10-28	54.80	55.40	53.90	54.50	179016
2016-10-31	54.90	56.80	54.85	56.55	243101
2016-11-01	57.20	57.25	54.75	54.75	196486
2016-11-02	54.20	55.50	53.85	54.10	147896
2016-11-03	54.15	54.85	53.80	54.01	74944
2016-11-04	54.10	54.50	53.25	53.70	94061
2016-11-07	54.90	56.45	54.85	55.85	109182
2016-11-08	55.20	55.60	54.90	55.35	84095
2016-11-09	56.20	60.45	55.25	59.55	176975
2016-11-10	60.75	62.35	59.90	61.80	159749
2016-11-11	61.90	65.85	61.90	65.80	153954
2016-11-14	64.10	67.15	64.05	65.95	252054
2016-11-15	65.05	66.10	63.45	65.85	110993
2016-11-16	65.90	67.25	65.08	67.10	121118
2016-11-17	67.10	68.01	67.00	67.79	81241
2016-11-18	68.15	69.55	67.25	68.20	137238
2016-11-21	68.75	68.90	67.80	68.05	115554
2016-11-22	68.15	68.60	67.80	68.15	162745
2016-11-23	68.15	69.45	67.65	68.75	160929
2016-11-25	69.00	69.05	67.85	69.05	29622
2016-11-28	69.20	69.85	68.35	68.50	135605
2016-11-29	68.70	70.05	68.70	69.90	216784
2016-11-30	70.25	72.95	70.25	72.95	246896
2016-12-01	73.45	74.45	72.30	73.60	215903
2016-12-02	73.60	74.13	72.48	73.39	97397
2016-12-05	74.20	74.50	73.10	74.20	147718
2016-12-06	74.70	75.00	73.43	74.45	92323
2016-12-07	74.85	75.98	74.45	75.35	98932
2016-12-08	75.65	76.90	75.00	76.80	93745
2016-12-09	76.55	76.55	73.90	74.90	196250
2016-12-12	74.15	74.87	72.90	73.35	133147
2016-12-13	74.00	75.10	72.85	73.85	195296
2016-12-14	73.45	74.35	73.25	73.35	91364
2016-12-15	73.94	74.75	72.88	74.20	134570
2016-12-16	74.15	75.20	73.65	74.15	552333
2016-12-19	73.95	76.20	73.25	75.65	136803
2016-12-20	76.40	77.80	75.70	77.45	122384
2016-12-21	77.50	77.60	76.25	77.00	67291
2016-12-22	76.48	76.75	74.57	75.05	88555
2016-12-23	74.95	75.55	74.65	75.05	70577
2016-12-27	75.90	76.56	75.10	75.50	57277
2016-12-28	75.65	76.05	73.85	74.45	49446
2016-12-29	74.40	74.70	72.85	73.35	71960
2016-12-30	73.40	73.45	72.15	72.50	123713
2017-01-03	73.90	74.30	71.95	72.75	156107
2017-01-04	73.25	74.05	73.05	73.45	128603
2017-01-05	73.00	74.18	72.60	73.70	139965
2017-01-06	74.05	74.25	73.00	73.60	81353
2017-01-09	72.85	73.55	70.35	72.15	158369
2017-01-10	72.15	72.65	69.95	70.60	255676
2017-01-11	70.60	72.28	69.85	72.05	170704
2017-01-12	71.60	71.60	68.80	69.50	188810
2017-01-13	70.00	71.73	69.10	69.30	145041
2017-01-17	69.00	69.15	67.70	68.15	145836
2017-01-18	68.15	69.85	67.65	69.65	178831
2017-01-19	69.85	69.90	68.75	69.15	121062
2017-01-20	69.60	70.15	68.85	69.20	77619
2017-01-23	68.80	69.65	68.40	68.95	73666
2017-01-24	69.35	70.60	68.75	70.10	74485
2017-01-25	71.10	71.68	69.60	70.45	69224
2017-01-26	70.80	71.60	70.00	70.65	88177
2017-01-27	70.55	70.55	69.05	70.30	72983
2017-01-30	69.25	70.80	67.92	69.80	96716
2017-01-31	69.35	70.65	69.10	70.50	148369
2017-02-01	70.95	71.63	69.70	70.60	156232
2017-02-02	72.49	76.15	72.45	75.60	298770
2017-02-03	76.40	76.90	74.85	75.35	332536
2017-02-06	75.20	77.15	75.00	76.00	147874
2017-02-07	76.45	77.70	75.80	77.10	149145
2017-02-08	76.85	77.60	75.40	76.50	129046
2017-02-09	76.45	77.15	75.90	76.45	70442
2017-02-10	76.55	79.50	76.55	79.10	193317
2017-02-13	79.20	80.07	79.10	79.50	122786
2017-02-14	79.35	80.80	78.84	79.94	93714
2017-02-15	79.95	81.85	79.75	81.35	98570
2017-02-16	80.70	81.15	78.40	78.85	194483
2017-02-17	78.20	78.20	75.55	76.05	226368
2017-02-21	75.00	76.40	74.70	75.90	305442
2017-02-22	74.00	75.15	73.32	74.25	297978
2017-02-23	73.50	73.95	72.60	72.85	170961
2017-02-24	71.60	73.35	70.20	72.30	175167
2017-02-27	72.10	73.00	71.85	72.40	136968
2017-02-28	72.05	72.43	70.55	70.75	222364
2017-03-01	72.35	73.35	71.80	72.30	153008
2017-03-02	72.45	72.45	69.75	69.90	142353
2017-03-03	69.55	70.50	69.05	69.60	143719
2017-03-06	70.00	71.05	69.30	69.90	283688
2017-03-07	69.80	69.95	68.75	69.35	90147
2017-03-08	69.85	70.10	68.30	68.40	82484
2017-03-09	68.55	69.15	67.90	68.30	118418
2017-03-10	68.55	68.85	67.60	68.55	117150
2017-03-13	68.40	68.70	67.80	67.80	111822
2017-03-14	67.40	67.77	66.45	67.50	116955
2017-03-15	67.65	68.40	67.45	67.50	99029
2017-03-16	67.85	68.65	67.50	68.60	82029
2017-03-17	68.60	69.00	67.48	67.80	211591
2017-03-20	67.50	67.80	67.10	67.25	176650
2017-03-21	67.80	68.03	63.25	63.35	162516
2017-03-22	63.05	64.50	62.21	63.25	156950
2017-03-23	63.20	63.75	62.08	63.70	136179
2017-03-24	63.90	64.45	62.90	63.15	133294
2017-03-27	62.00	63.55	61.43	63.30	133448
2017-03-28	63.25	64.10	63.05	63.31	231995
2017-03-29	63.40	63.80	62.58	63.00	84523
2017-03-30	63.10	64.50	62.95	64.30	162057
2017-03-31	63.90	64.35	62.92	63.85	144836
2017-04-03	64.10	64.10	61.75	62.50	143675
2017-04-04	62.05	63.05	61.55	61.80	162387
2017-04-05	62.30	63.20	61.40	61.60	116813
2017-04-06	61.60	62.80	61.35	62.40	105614
2017-04-07	61.95	62.45	61.40	61.75	105248
2017-04-10	61.75	62.30	61.00	61.75	112693
2017-04-11	61.50	61.70	60.78	61.25	108016
2017-04-12	60.90	60.90	59.25	59.75	100265
2017-04-13	59.50	60.15	58.25	58.75	92361
2017-04-17	58.85	59.10	57.75	58.95	124781
2017-04-18	58.55	59.30	58.00	59.15	66310
2017-04-19	59.55	59.95	58.45	58.65	102380
2017-04-20	59.25	59.83	58.00	59.65	70151
2017-04-21	59.30	59.50	57.85	58.90	83025
2017-04-24	60.30	60.75	59.25	59.65	86216
2017-04-25	60.15	60.95	60.15	60.25	76519
2017-04-26	60.15	60.65	60.00	60.20	126470
2017-04-27	60.55	61.96	60.00	61.60	135444
2017-04-28	61.20	63.95	61.20	62.60	136674
2017-05-01	62.65	62.95	61.19	61.70	144475
2017-05-02	61.70	61.95	60.55	61.65	109386
2017-05-03	61.25	61.95	60.55	61.95	73646
2017-05-04	62.40	62.40	61.50	61.80	46771
2017-05-05	62.00	62.38	60.50	60.75	51185
2017-05-08	60.90	61.35	60.00	60.90	60506
2017-05-09	60.95	61.45	60.10	60.55	69055
2017-05-10	60.55	61.10	59.70	60.95	84071
2017-05-11	60.60	61.60	59.90	60.45	58885
2017-05-12	60.05	60.05	59.10	59.70	99428
2017-05-15	60.15	61.00	60.10	60.65	56470
2017-05-16	61.00	61.45	60.20	60.85	55116
2017-05-17	59.90	60.00	57.05	57.50	101829
2017-05-18	57.00	58.10	57.00	57.40	64525
2017-05-19	57.65	58.25	56.95	57.75	66020
2017-05-22	58.55	60.40	58.38	60.15	150002
2017-05-23	59.95	61.10	59.40	60.34	94737
2017-05-24	60.05	60.50	58.70	59.00	88229
2017-05-25	59.50	60.05	59.25	59.70	64371
2017-05-26	59.70	59.85	58.90	59.20	68928
2017-05-30	59.05	59.05	58.35	58.75	69845
2017-05-31	59.15	59.15	57.65	58.65	77540
2017-06-01	59.05	59.65	58.05	59.55	71497
2017-06-02	59.25	60.80	59.15	60.00	82720
2017-06-05	59.90	60.59	59.80	60.20	52408
2017-06-06	59.75	60.15	58.75	60.05	40369
2017-06-07	59.64	60.90	59.64	60.40	32129
2017-06-08	60.40	62.40	59.95	61.30	52409
2017-06-09	61.85	63.85	61.00	62.75	88968
2017-06-12	62.85	64.45	61.75	62.90	61657
2017-06-13	63.40	63.80	62.40	63.55	39432
2017-06-14	63.35	63.50	61.85	62.00	114298
2017-06-15	61.50	62.50	61.35	61.80	62728
2017-06-16	61.00	61.92	61.00	61.35	116043
2017-06-19	62.00	62.50	61.55	62.10	57068
2017-06-20	61.95	62.00	60.70	60.75	37705
2017-06-21	60.95	60.95	59.12	59.40	85052
2017-06-22	59.30	59.35	57.35	57.65	97585
2017-06-23	58.10	58.10	56.95	57.25	135150
2017-06-26	57.45	58.55	56.55	58.50	69983
2017-06-27	58.70	59.70	58.00	59.30	95024
2017-06-28	59.70	60.55	59.70	60.15	78602
2017-06-29	61.15	61.15	59.25	60.15	64360
2017-06-30	60.20	60.68	59.15	59.95	67320
2017-07-03	60.25	61.75	60.15	61.60	47611
2017-07-05	61.50	62.10	60.15	62.00	92766
2017-07-06	61.80	62.10	61.00	61.50	48111
2017-07-07	62.00	62.65	61.50	61.70	46646
2017-07-10	61.70	63.35	61.35	63.25	68512
2017-07-11	63.20	63.30	61.45	62.30	61318
2017-07-12	62.45	64.15	62.45	64.00	71844
2017-07-13	64.00	64.35	62.55	64.30	58011
2017-07-14	63.45	64.25	63.05	64.00	40122
2017-07-17	64.05	64.70	63.60	64.55	73213
2017-07-18	64.25	64.70	63.25	64.45	34676
2017-07-19	64.85	65.60	64.50	64.70	52164
2017-07-20	64.95	65.25	64.30	64.80	40639
2017-07-21	65.40	65.60	64.55	64.90	113177
2017-07-24	64.95	64.95	63.65	64.15	37423
2017-07-25	64.85	65.70	64.40	64.95	86512
2017-07-26	65.05	65.85	64.05	64.20	100396
2017-07-27	64.75	65.60	64.15	64.45	78091
2017-07-28	64.20	65.00	63.00	63.30	53889
2017-07-31	63.35	64.10	62.15	62.40	94716
2017-08-01	63.05	64.30	62.45	63.60	58465
2017-08-02	63.90	63.90	62.30	63.35	42285
2017-08-03	63.10	63.10	62.20	62.50	72578
2017-08-04	63.10	64.10	62.70	63.85	146378
2017-08-07	63.80	64.25	62.83	63.30	66013
2017-08-08	63.15	63.30	59.65	59.70	132029
2017-08-09	59.25	59.45	57.75	58.00	100477
2017-08-10	57.50	58.00	56.50	57.20	92300
2017-08-11	59.55	59.55	57.25	58.25	67713
2017-08-14	58.90	59.65	58.80	59.20	54553
2017-08-15	59.45	59.46	57.65	57.75	55734
2017-08-16	58.15	58.15	56.40	56.60	95206
2017-08-17	56.20	56.20	54.90	55.05	94103
2017-08-18	55.00	55.60	54.30	54.95	104391
2017-08-21	54.85	55.28	54.40	54.90	63992
2017-08-22	55.25	56.35	55.15	55.85	44010
2017-08-23	55.20	55.97	55.20	55.34	44853
2017-08-24	55.75	56.40	55.25	55.74	53641
2017-08-25	55.80	56.09	55.50	55.50	28845
2017-08-28	55.50	55.80	55.30	55.75	46215
2017-08-29	55.20	55.28	54.60	54.85	55433
2017-08-30	54.80	55.75	54.80	55.35	47526
2017-08-31	55.60	56.15	55.25	55.45	48650
2017-09-01	55.45	56.35	55.45	56.25	27815
2017-09-05	56.00	56.00	53.90	53.90	61041
2017-09-06	54.25	54.52	53.00	53.60	52305
2017-09-07	53.55	53.60	52.75	53.00	57142
2017-09-08	53.10	53.90	52.85	53.60	43593
2017-09-11	54.30	55.05	54.25	54.50	42771
2017-09-12	54.75	55.60	54.55	55.20	22973
2017-09-13	55.10	55.43	54.50	55.35	31268
2017-09-14	55.30	55.35	54.85	55.35	37664
2017-09-15	55.35	55.70	54.85	55.10	114506
2017-09-18	55.35	56.10	54.65	55.70	53207
2017-09-19	55.85	55.85	54.70	54.85	85976
2017-09-20	54.80	55.38	54.00	55.05	130428
2017-09-21	55.10	56.10	54.80	55.85	67035
2017-09-22	55.75	57.20	55.65	56.85	53558
2017-09-25	56.65	57.55	56.35	56.60	42796
2017-09-26	57.05	57.55	56.71	57.10	58848
2017-09-27	57.65	59.00	57.65	58.65	77119
2017-09-28	57.85	58.85	57.80	58.75	81426
2017-09-29	58.55	59.70	58.55	59.35	54059
2017-10-02	59.55	60.35	59.28	60.30	97841
2017-10-03	60.60	61.05	59.75	61.00	82458
2017-10-04	60.85	60.90	59.20	60.35	55433
2017-10-05	60.45	61.10	59.90	60.05	74153
2017-10-06	60.05	60.48	59.75	60.30	64019
2017-10-09	60.30	60.40	59.25	59.75	687919
2017-10-10	60.00	60.35	59.80	60.05	63074
2017-10-11	60.05	60.95	59.60	60.45	70214
2017-10-12	60.60	60.75	59.80	59.80	50395
2017-10-13	59.90	60.58	59.65	60.30	57908
2017-10-16	60.80	60.85	59.97	60.40	34356
2017-10-17	60.80	61.00	59.95	60.60	71227
2017-10-18	60.75	62.30	60.75	62.10	92570
2017-10-19	62.10	63.00	61.65	62.95	135285
2017-10-20	63.50	63.95	62.95	63.00	77432
2017-10-23	62.80	62.80	62.03	62.20	72432
2017-10-24	62.40	63.05	62.05	62.55	88384
2017-10-25	62.70	63.45	62.45	62.55	163750
2017-10-26	62.70	65.65	62.70	65.25	233912
2017-10-27	65.40	66.40	64.05	66.30	141644
2017-10-30	68.55	70.55	68.08	70.40	205098
2017-10-31	70.70	73.75	70.60	73.10	173413
2017-11-01	73.10	73.55	71.80	72.45	205389
2017-11-02	72.20	73.40	71.14	72.45	76717
2017-11-03	72.35	72.93	71.50	71.75	133172
2017-11-06	71.35	72.50	71.35	71.65	163661
2017-11-07	71.50	72.00	69.60	69.85	217484
2017-11-08	69.40	70.40	69.20	69.90	77578
2017-11-09	69.85	71.10	69.35	71.05	81762
2017-11-10	71.05	72.60	70.00	72.15	85299
2017-11-13	71.85	72.40	70.55	71.40	203501
2017-11-14	70.70	71.95	70.10	71.80	89351
2017-11-15	71.50	73.20	71.10	72.05	97478
2017-11-16	72.65	75.83	72.60	75.20	152071
2017-11-17	74.70	75.60	74.03	74.65	93246
2017-11-20	74.85	76.40	74.30	76.15	73067
2017-11-21	76.70	77.40	76.15	76.95	78266
2017-11-22	77.10	77.38	76.30	76.80	62431
2017-11-24	77.35	78.65	76.70	77.05	82210
2017-11-27	77.05	77.65	76.30	76.34	128040
2017-11-28	76.45	79.90	75.80	79.75	116405
2017-11-29	79.70	80.80	78.70	79.45	87781
2017-11-30	79.85	79.90	78.10	78.55	165214
2017-12-01	78.80	78.80	74.60	76.70	179849
2017-12-04	78.30	79.50	76.90	78.10	102142
2017-12-05	77.40	77.90	76.35	76.70	86665
2017-12-06	76.45	77.35	76.30	77.10	55330
2017-12-07	76.35	77.95	76.33	77.10	70074
2017-12-08	77.75	77.77	75.80	76.85	50782
2017-12-11	77.00	77.63	77.00	77.50	82772
2017-12-12	77.80	78.35	77.27	77.80	75195
2017-12-13	77.55	80.20	77.38	79.40	138905
2017-12-14	79.75	80.15	77.40	78.05	101227
2017-12-15	78.60	79.85	78.48	79.10	328619
2017-12-18	80.15	82.56	80.15	81.20	144170
2017-12-19	81.50	81.55	80.23	80.70	87613
2017-12-20	81.00	81.85	80.00	81.25	97513
2017-12-21	81.45	83.80	80.55	83.70	125400
2017-12-22	84.15	85.23	83.29	85.15	73487
2017-12-26	84.95	86.00	84.95	85.71	62802
2017-12-27	85.60	87.45	85.35	86.85	96396
2017-12-28	87.10	87.30	86.00	86.40	45618
2017-12-29	86.50	87.05	85.93	86.25	79857
2018-01-02	86.65	86.65	84.80	85.80	71856
2018-01-03	85.90	87.35	85.55	86.40	90361
2018-01-04	87.05	89.05	85.85	88.40	114292
2018-01-05	88.85	88.90	87.40	88.30	91731
2018-01-08	88.35	88.50	87.80	88.10	58746
2018-01-09	88.45	89.18	87.60	88.25	105524
2018-01-10	88.50	90.50	88.50	89.95	98729
2018-01-11	90.15	91.40	89.40	90.85	99390
2018-01-12	91.20	92.30	90.80	91.90	64991
2018-01-16	92.50	93.50	90.70	91.40	87090
2018-01-17	91.70	92.65	90.30	92.00	100534
2018-01-18	91.50	93.15	90.90	91.35	85453
2018-01-19	91.35	93.50	91.35	93.40	114982
2018-01-22	93.20	93.20	91.75	92.25	60480
2018-01-23	91.90	93.60	91.90	92.50	123041
2018-01-24	93.30	93.30	90.40	92.05	104013
2018-01-25	92.55	93.03	91.65	92.60	66047
2018-01-26	92.85	93.35	91.10	92.55	41100
2018-01-29	92.50	92.95	91.78	91.95	59820
2018-01-30	91.00	91.85	91.00	91.60	96832
2018-01-31	91.85	92.45	90.45	92.30	100023
2018-02-01	95.40	99.70	90.60	99.70	168313
2018-02-02	99.80	99.80	91.05	92.20	268859
2018-02-05	90.00	92.43	88.50	90.00	284765
2018-02-06	87.45	91.60	86.72	90.25	145472
2018-02-07	90.05	91.45	89.55	89.85	96318
2018-02-08	90.30	90.56	86.90	87.00	97790
2018-02-09	87.45	88.40	83.80	87.75	142936
2018-02-12	88.10	89.40	86.93	88.20	62731
2018-02-13	87.90	89.30	87.45	89.00	73548
2018-02-14	88.40	91.25	88.40	91.15	61952
2018-02-15	91.85	92.30	89.10	90.00	62195
2018-02-16	89.50	90.85	89.10	89.40	82418
2018-02-20	89.25	91.30	89.25	89.80	105998
2018-02-21	90.00	92.40	89.70	89.80	113923
2018-02-22	89.00	89.95	86.75	85.11	247572
2018-02-23	85.90	87.25	85.30	86.20	137065
2018-02-26	86.35	89.85	86.35	88.50	243615
2018-02-27	88.35	89.10	86.60	86.60	116491
2018-02-28	86.70	86.70	83.40	83.50	153147
2018-03-01	83.30	85.55	82.80	85.00	125775
2018-03-02	84.10	85.90	82.95	85.70	166623
2018-03-05	85.15	88.00	84.90	87.00	119572
2018-03-06	87.45	89.25	86.75	87.90	208692
2018-03-07	86.95	88.10	86.10	86.65	101092
2018-03-08	86.75	87.00	85.20	86.00	120748
2018-03-09	86.50	89.05	86.40	88.85	87617
2018-03-12	89.25	89.75	86.85	88.10	224268
2018-03-13	88.20	89.88	87.60	87.85	97623
2018-03-14	88.00	88.45	87.15	87.90	63635
2018-03-15	88.20	88.50	86.05	86.25	124705
2018-03-16	86.55	87.85	86.10	87.50	183729
2018-03-19	87.45	87.60	84.00	85.30	77890
2018-03-20	85.30	86.50	84.88	85.60	57037
2018-03-21	85.50	86.40	84.75	86.00	190676
2018-03-22	84.90	86.25	84.01	84.90	214460
2018-03-23	84.65	84.78	79.85	80.20	127169
2018-03-26	81.65	84.10	81.50	83.85	112896
2018-03-27	84.40	85.25	80.65	81.10	91615
2018-03-28	80.85	81.55	79.95	80.55	92294
2018-03-29	81.40	83.20	81.25	83.05	161692
2018-04-02	82.95	83.70	80.95	81.69	124461
2018-04-03	82.20	82.90	81.30	82.30	93764
2018-04-04	80.75	83.40	80.75	82.65	110519
2018-04-05	83.45	85.30	82.15	85.10	130214
2018-04-06	83.55	84.05	78.55	78.95	275951
2018-04-09	79.35	80.50	78.40	79.55	201355
2018-04-10	80.85	81.10	78.78	80.45	102682
2018-04-11	79.85	81.35	79.85	80.90	83113
2018-04-12	81.75	82.55	81.15	81.85	59209
2018-04-13	82.55	82.55	80.55	80.80	76867
2018-04-16	81.80	82.75	81.45	82.45	58777
2018-04-17	83.25	84.05	82.75	83.80	66467
2018-04-18	83.85	84.50	83.50	83.70	75364
2018-04-19	84.00	85.80	83.70	85.35	110147
2018-04-20	85.25	85.25	83.10	83.55	69777
2018-04-23	84.45	85.00	83.00	83.35	53804
2018-04-24	83.60	83.90	82.15	82.65	40017
2018-04-25	82.70	83.40	81.70	82.45	74796
2018-04-26	82.80	84.80	82.48	84.40	90785
2018-04-27	79.40	81.35	75.40	75.45	177738
2018-04-30	72.80	72.80	69.45	70.05	404731
2018-05-01	69.20	70.15	67.75	69.80	208546
2018-05-02	69.45	70.65	68.50	70.55	189608
2018-05-03	70.05	70.90	69.75	70.75	164193
2018-05-04	70.15	72.25	70.15	72.15	115470
2018-05-07	72.05	73.15	71.75	73.00	106049
2018-05-08	72.95	74.15	72.95	73.60	78880
2018-05-09	73.80	75.24	73.70	74.40	194761
2018-05-10	74.55	75.85	74.55	75.50	62721
2018-05-11	74.90	76.30	74.75	75.50	109217
2018-05-14	75.65	76.05	75.10	75.80	67778
2018-05-15	75.45	77.00	75.20	76.85	131447
2018-05-16	77.00	77.00	75.75	76.10	133656
2018-05-17	76.10	77.60	76.10	77.25	59867
2018-05-18	77.20	77.40	76.65	77.05	133636
2018-05-21	77.45	77.80	77.10	77.25	50170
2018-05-22	77.25	78.00	77.10	77.10	59242
2018-05-23	76.55	77.10	76.25	76.43	67032
2018-05-24	76.25	76.25	74.40	75.20	79686
2018-05-25	74.95	75.55	74.20	74.55	121433
2018-05-29	73.65	75.25	73.63	74.40	163547
2018-05-30	75.25	76.10	74.90	75.80	110825
2018-05-31	75.55	75.95	74.70	74.80	54957
2018-06-01	75.65	76.05	74.60	74.85	66880
2018-06-04	75.35	76.40	74.75	75.95	143636
2018-06-05	75.55	77.85	75.50	77.65	76470
2018-06-06	77.85	78.35	77.50	78.20	60703
2018-06-07	78.65	80.15	78.08	79.80	90583
2018-06-08	79.50	80.70	79.45	79.70	91398
2018-06-11	79.80	81.25	79.50	80.70	132705
2018-06-12	81.00	81.10	79.95	80.10	62677
2018-06-13	80.05	80.75	79.95	80.15	71685
2018-06-14	80.70	81.15	80.03	81.00	126787
2018-06-15	80.45	81.30	80.00	80.10	159133
2018-06-18	79.95	81.00	79.50	80.90	93006
2018-06-19	80.00	80.90	79.65	80.45	104307
2018-06-20	80.80	81.85	80.50	81.25	57023
2018-06-21	81.15	81.85	79.40	79.60	77201
2018-06-22	80.30	81.05	79.20	79.95	121510
2018-06-25	79.55	79.55	76.85	77.60	104720
2018-06-26	77.80	78.40	76.90	77.75	70926
2018-06-27	78.10	78.10	75.80	75.85	61083
2018-06-28	75.95	77.45	75.55	76.55	84540
2018-06-29	76.95	77.60	76.80	76.85	65645
2018-07-02	76.40	77.80	76.40	77.45	53414
2018-07-03	77.38	78.05	76.25	76.40	37147
2018-07-05	77.05	77.40	76.15	76.35	49881
2018-07-06	76.35	77.45	76.30	77.15	36642
2018-07-09	77.65	79.35	77.65	79.20	37007
2018-07-10	79.50	79.55	78.10	78.10	46292
2018-07-11	77.75	78.25	76.90	77.40	53960
2018-07-12	77.50	77.50	75.60	76.15	71378
2018-07-13	75.70	76.45	75.40	75.85	82411
2018-07-16	75.60	76.30	75.35	75.70	69682
2018-07-17	75.35	76.10	75.35	75.55	58822
2018-07-18	75.55	77.35	75.50	76.90	129510
2018-07-19	76.65	76.68	75.70	76.30	43061
2018-07-20	76.15	76.65	75.75	76.30	43331
2018-07-23	76.10	77.75	76.05	76.95	47182
2018-07-24	77.40	78.05	76.90	77.15	87296
2018-07-25	77.00	77.65	75.90	76.55	43021
2018-07-26	76.45	77.55	75.10	76.05	95235
2018-07-27	74.15	77.90	72.60	77.15	127833
2018-07-30	76.85	78.05	76.20	77.10	165190
2018-07-31	77.50	78.25	76.70	77.35	133308
2018-08-01	77.30	78.10	76.55	77.45	59120
2018-08-02	76.80	78.10	76.80	77.50	74353
2018-08-03	77.35	77.60	75.30	75.95	76250
2018-08-06	75.95	77.30	75.45	76.80	38092
2018-08-07	77.05	78.95	76.80	76.90	50210
2018-08-08	77.00	77.15	75.85	76.85	44902
2018-08-09	76.95	77.10	76.15	76.45	50577
2018-08-10	75.95	77.05	75.00	76.90	50191
2018-08-13	76.95	77.45	76.10	76.15	47552
2018-08-14	76.45	78.35	76.43	77.35	48514
2018-08-15	76.95	77.65	75.85	76.05	51692
2018-08-16	76.45	77.20	76.30	77.15	37740
2018-08-17	76.75	78.30	76.70	77.75	67988
2018-08-20	77.90	79.00	77.90	78.40	67263
2018-08-21	78.45	80.60	78.30	79.90	109811
2018-08-22	79.90	80.70	77.85	77.92	69949
2018-08-23	77.90	78.40	77.55	78.05	42925
2018-08-24	78.40	78.60	77.90	78.00	30993
2018-08-27	78.20	79.35	77.95	78.15	39135
2018-08-28	78.25	78.70	77.90	78.35	35062
2018-08-29	78.40	78.65	77.80	78.10	38100
2018-08-30	78.05	79.10	77.58	77.85	44691
2018-08-31	77.85	77.85	76.65	77.00	52014
2018-09-04	77.00	77.25	75.00	75.50	74924
2018-09-05	75.45	76.10	74.90	76.00	51903
2018-09-06	75.95	76.10	74.95	75.15	43890
2018-09-07	74.95	75.05	74.05	74.25	50185
2018-09-10	74.70	74.85	74.05	74.40	36835
2018-09-11	73.25	75.75	73.25	75.25	40243
2018-09-12	75.00	75.10	73.05	73.10	72722
2018-09-13	73.50	75.55	73.50	75.20	51602
2018-09-14	75.20	77.40	75.10	77.00	55545
2018-09-17	76.85	78.05	75.60	76.25	46342
2018-09-18	76.45	76.70	75.80	76.35	47385
2018-09-19	76.25	77.80	76.25	77.00	62932
2018-09-20	77.40	79.25	77.40	79.20	101179
2018-09-21	79.50	79.85	78.35	79.10	190182
2018-09-24	79.00	79.25	76.90	77.00	48795
2018-09-25	77.35	77.35	76.25	76.65	58618
2018-09-26	76.90	76.90	75.50	75.60	68931
2018-09-27	75.85	75.90	74.80	74.85	70833
2018-09-28	74.70	76.45	74.05	76.35	128913
2018-10-01	76.73	78.11	75.41	75.68	49863
2018-10-02	75.45	76.16	74.69	75.05	41988
2018-10-03	75.55	76.62	75.38	76.12	31081
2018-10-04	76.33	77.19	76.00	76.55	43643
2018-10-05	76.87	76.88	75.59	75.89	45156
2018-10-08	75.46	75.82	74.76	75.41	36570
2018-10-09	75.41	75.72	74.78	75.01	86168
2018-10-10	75.37	75.63	71.93	71.98	95478
2018-10-11	71.35	72.44	69.54	69.58	74953
2018-10-12	70.80	71.01	68.33	69.67	87890
2018-10-15	69.83	71.23	68.69	70.48	63670
2018-10-16	71.24	73.10	70.83	72.92	78869
2018-10-17	73.02	73.73	71.92	73.58	62434
2018-10-18	73.41	73.87	71.81	72.22	62499
2018-10-19	71.92	73.22	71.75	72.37	58752
2018-10-22	72.60	73.70	71.56	71.81	74272
2018-10-23	70.54	71.31	68.98	70.03	94756
2018-10-24	69.80	70.01	66.97	66.99	76000
2018-10-25	67.45	69.40	66.12	68.57	74154
2018-10-26	73.43	73.43	67.20	68.67	80871
2018-10-29	69.99	70.63	69.02	69.88	97415
2018-10-30	70.08	70.45	68.93	70.04	88072
2018-10-31	70.64	71.52	69.25	69.38	100801
2018-11-01	69.82	70.91	69.32	69.86	60913
2018-11-02	70.26	71.13	69.43	70.35	64621
2018-11-05	70.41	70.75	69.53	70.32	82245
2018-11-06	70.14	72.59	69.83	72.45	85224
2018-11-07	72.52	74.35	71.83	73.91	42811
2018-11-08	73.46	76.01	73.46	74.78	52945
2018-11-09	72.94	73.55	72.02	72.62	56089
2018-11-12	72.43	73.01	70.74	71.20	56481
2018-11-13	71.54	72.18	69.99	70.63	37922
2018-11-14	70.94	71.56	69.03	69.38	65699
2018-11-15	68.38	70.74	68.38	70.53	62710
2018-11-16	70.22	72.03	69.82	71.53	75115
2018-11-19	71.31	71.85	69.74	70.13	60008
2018-11-20	69.21	70.13	68.37	68.72	56156
2018-11-21	69.35	70.79	67.33	70.21	43610
2018-11-23	69.59	71.11	69.59	70.30	20052
2018-11-26	70.39	72.31	70.36	70.56	61978
2018-11-27	70.29	70.88	70.00	70.41	27886
2018-11-28	70.82	72.32	69.62	72.13	45335
2018-11-29	71.63	72.13	70.56	70.56	36288
2018-11-30	70.31	71.57	69.88	71.37	70084
2018-12-03	72.31	72.31	70.23	70.33	60844
2018-12-04	70.03	70.06	65.88	66.15	68220
2018-12-06	65.10	65.90	64.13	65.55	83929
2018-12-07	65.53	67.11	64.52	65.19	64337
2018-12-10	64.80	65.40	63.88	65.08	111268
2018-12-11	66.35	67.29	65.77	66.99	69410
2018-12-12	68.27	69.66	67.14	68.65	68574
2018-12-13	68.78	69.32	67.18	68.26	62296
2018-12-14	67.65	68.37	66.42	66.64	55816
2018-12-17	66.15	66.49	64.45	64.65	173653
2018-12-18	65.36	66.29	64.61	64.74	91005
2018-12-19	64.87	65.57	62.45	62.71	71087
2018-12-20	61.97	63.26	61.47	62.25	151809
2018-12-21	62.29	63.49	61.54	61.91	355657
2018-12-24	61.35	64.18	61.35	62.36	54676
2018-12-26	62.84	65.64	62.31	65.39	116567
2018-12-27	63.76	66.09	63.76	66.03	76267
2018-12-28	66.35	66.88	64.88	65.85	131476
2018-12-31	66.02	66.66	64.78	65.84	112273
2019-01-02	64.73	66.98	64.66	66.83	45201
2019-01-03	66.61	66.73	65.39	65.50	91708
2019-01-04	66.55	68.73	66.24	68.34	81940
2019-01-07	68.11	69.42	67.28	68.66	34388
2019-01-08	69.46	69.46	68.01	68.57	66119
2019-01-09	69.02	69.80	68.03	69.58	74742
2019-01-10	68.92	70.50	68.89	70.27	79460
2019-01-11	69.93	70.77	69.90	70.07	87655
2019-01-14	69.45	71.33	68.90	69.11	45346
2019-01-15	69.10	69.15	67.93	69.15	65341
2019-01-16	69.65	70.38	69.58	70.37	79947
2019-01-17	70.15	71.31	69.90	70.96	76362
2019-01-18	71.33	73.08	70.92	71.91	58418
2019-01-22	71.30	71.33	69.47	70.00	47592
2019-01-23	70.36	70.78	68.66	69.26	98749
2019-01-24	68.80	69.86	68.79	69.07	25285
2019-01-25	69.69	71.31	67.93	69.12	29809
2019-01-28	67.74	68.82	67.29	68.56	32359
2019-01-29	68.67	68.67	67.38	67.75	24275
2019-01-30	68.07	69.40	67.49	68.53	46046
2019-01-31	67.99	69.03	67.78	69.03	52710
2019-02-01	71.44	71.44	68.07	70.31	52515
2019-02-04	70.64	72.41	68.54	72.26	113761
2019-02-05	72.60	73.72	72.50	73.08	31682
2019-02-06	73.33	73.33	72.11	73.04	49561
2019-02-07	73.04	73.04	71.78	72.27	33938
2019-02-08	72.03	73.89	71.62	72.47	51137
2019-02-11	72.47	73.60	72.47	73.49	40155
2019-02-12	74.00	74.82	73.48	74.74	33223
2019-02-13	74.66	74.95	74.00	74.02	39101
2019-02-14	73.68	73.92	72.82	73.29	56787
2019-02-15	73.79	74.91	73.35	74.40	53481
2019-02-19	73.95	75.21	73.59	74.19	95846
2019-02-20	74.00	74.35	73.10	73.78	92872
2019-02-21	72.89	72.89	71.26	70.60	123761
2019-02-22	70.59	71.27	70.23	71.21	71355
2019-02-25	71.96	72.56	69.30	69.59	107882
2019-02-26	69.56	71.33	68.18	68.26	59425
2019-02-27	68.07	68.78	67.78	68.77	75466
2019-02-28	68.81	70.29	68.05	69.96	82117
2019-03-01	70.51	71.99	69.78	71.78	104020
2019-03-04	71.74	73.50	71.54	71.65	84801
2019-03-05	71.70	71.70	70.33	70.42	38649
2019-03-06	70.42	70.44	68.49	69.08	55395
2019-03-07	68.96	68.96	67.83	68.41	42725
2019-03-08	67.91	68.37	67.23	68.37	50832
2019-03-11	68.61	70.53	68.07	70.23	85083
2019-03-12	70.26	71.51	69.57	71.06	101418
2019-03-13	71.50	72.24	71.07	72.00	88848
2019-03-14	72.15	72.95	71.28	72.68	104211
2019-03-15	72.74	73.26	72.08	72.63	194887
2019-03-18	73.00	74.68	72.83	74.49	119355
2019-03-19	74.99	75.00	72.74	73.03	53231
2019-03-20	73.25	74.17	72.41	72.63	72441
2019-03-21	72.43	74.80	72.37	73.79	82595
2019-03-22	73.09	73.09	69.82	70.54	79776
2019-03-25	70.59	71.39	70.27	71.05	61963
2019-03-26	71.57	72.70	71.50	72.46	54855
2019-03-27	72.69	73.75	71.75	73.05	58256
2019-03-28	72.87	73.84	72.39	73.51	44238
2019-03-29	74.05	74.18	72.74	72.83	75840
2019-04-01	73.82	74.49	73.50	74.42	65976
2019-04-02	74.49	74.49	73.32	73.65	46726
2019-04-03	74.34	74.35	72.32	73.12	66639
2019-04-04	73.22	74.50	73.22	74.06	113794
2019-04-05	74.36	74.74	73.91	74.44	117162
2019-04-08	74.12	74.44	73.07	74.40	68493
2019-04-09	73.65	74.42	73.24	73.39	56425
2019-04-10	73.45	73.98	72.87	73.70	53290
2019-04-11	73.89	74.55	73.76	74.43	64753
2019-04-12	75.11	75.62	73.99	74.94	170599
2019-04-15	75.00	75.49	74.64	75.18	102830
2019-04-16	75.34	77.31	75.34	77.22	70101
2019-04-17	77.54	77.86	75.79	76.63	98369
2019-04-18	77.00	77.00	75.93	76.02	41209
2019-04-22	75.76	76.61	75.34	76.45	49661
2019-04-23	76.52	77.78	76.22	77.58	124286
2019-04-24	77.36	78.38	77.19	77.50	59823
2019-04-25	77.78	78.36	75.98	78.12	88578
2019-04-26	79.86	80.35	76.14	80.12	143503
2019-04-29	80.00	82.00	78.94	80.68	120601
2019-04-30	80.53	81.22	79.66	80.60	122522
2019-05-01	80.85	81.94	80.44	81.03	185820
2019-05-02	81.30	81.50	79.50	80.31	85782
2019-05-03	80.44	81.59	80.09	81.44	59970
2019-05-06	80.56	82.52	80.39	82.30	70110
2019-05-07	82.05	82.43	80.29	80.79	55190
2019-05-08	80.93	80.93	79.35	79.46	51253
2019-05-09	78.68	79.59	78.16	79.58	58379
2019-05-10	79.45	80.35	78.31	80.24	51983
2019-05-13	78.80	78.86	77.40	77.77	86892
2019-05-14	78.18	79.99	77.70	78.91	82825
2019-05-15	77.95	79.01	77.45	77.63	80397
2019-05-16	77.84	79.47	77.48	79.11	75723
2019-05-17	78.24	79.97	78.24	78.36	259599
2019-05-20	77.82	78.80	77.28	77.88	92801
2019-05-21	78.38	79.37	76.22	76.84	75115
2019-05-22	76.60	76.90	75.75	75.87	46300
2019-05-23	74.83	74.98	72.14	73.36	67462
2019-05-24	73.76	74.49	73.02	73.84	46155
2019-05-28	73.70	74.66	73.01	73.34	55418
2019-05-29	72.96	74.03	71.78	72.60	166324
2019-05-30	72.86	73.53	71.58	72.18	58145
2019-05-31	71.33	71.96	70.34	70.82	67642
2019-06-03	70.76	71.50	70.01	71.10	61624
2019-06-04	71.98	72.91	71.10	72.39	69476
2019-06-05	72.69	73.71	71.28	72.65	105045
2019-06-06	72.81	72.89	71.56	72.62	42146
2019-06-07	72.99	73.62	72.51	72.87	84736
2019-06-10	73.47	75.26	73.13	74.28	98373
2019-06-11	75.00	75.76	73.89	74.41	73935
2019-06-12	74.42	74.87	73.38	74.39	75478
2019-06-13	74.74	74.99	73.41	73.75	59670
2019-06-14	73.96	74.02	72.73	73.43	64956
2019-06-17	73.55	74.22	72.45	72.55	87261
2019-06-18	72.93	74.93	72.93	74.07	66698
2019-06-19	74.48	74.75	73.11	73.56	81527
2019-06-20	74.38	74.41	72.90	74.14	71048
2019-06-21	73.77	74.79	72.76	72.76	209666
2019-06-24	72.57	72.97	71.04	71.41	104829
2019-06-25	71.58	72.33	70.80	71.99	102932
2019-06-26	72.20	72.79	71.11	71.44	91619
2019-06-27	71.44	73.40	71.18	73.21	105265
2019-06-28	73.54	74.29	73.49	74.27	154453
2019-07-01	74.94	75.24	74.16	74.65	82383
2019-07-02	74.64	74.64	73.35	73.90	52950
2019-07-03	74.19	74.97	73.80	74.79	40259
2019-07-05	74.73	75.46	74.50	75.02	126248
2019-07-08	74.51	75.03	72.82	73.88	91720
2019-07-09	74.50	75.59	71.51	73.26	274481
2019-07-10	73.45	74.42	73.45	73.85	157392
2019-07-11	74.18	75.73	73.02	75.24	157176
2019-07-12	75.63	77.35	75.37	76.86	101175
2019-07-15	77.16	77.63	76.52	76.83	148167
2019-07-16	77.03	78.21	76.41	77.25	92011
2019-07-17	76.98	77.49	76.22	76.61	101524
2019-07-18	76.44	77.70	76.09	76.62	125553
2019-07-19	76.44	77.23	76.08	76.14	74514
2019-07-22	76.00	76.60	74.70	74.95	88256
2019-07-23	75.21	76.34	75.00	75.84	116183
2019-07-24	75.31	77.47	75.31	77.38	102595
2019-07-25	77.59	77.90	75.36	75.78	92943
2019-07-26	77.00	79.30	75.75	78.38	181902
2019-07-29	78.29	78.31	76.72	76.81	118956
2019-07-30	76.31	78.31	75.84	77.88	73785
2019-07-31	77.65	78.96	76.64	77.30	98661
2019-08-01	77.45	77.56	74.55	75.59	136789
2019-08-02	75.12	75.48	73.73	75.05	166571
2019-08-05	73.66	73.66	72.01	73.21	132097
2019-08-06	73.71	74.74	73.09	74.42	201964
2019-08-07	73.33	73.59	71.81	72.67	138165
2019-08-08	73.09	73.96	72.97	73.52	59325
2019-08-09	73.00	73.41	72.40	72.73	87738
2019-08-12	72.08	72.88	70.62	70.95	71119
2019-08-13	70.54	72.66	70.54	72.43	55064
2019-08-14	70.95	71.59	70.26	70.76	52029
2019-08-15	70.61	71.41	70.03	70.47	49285
2019-08-16	70.78	72.02	70.78	71.69	65128
2019-08-19	72.55	72.93	71.95	72.25	50001
2019-08-20	72.20	72.60	71.02	71.66	40307
2019-08-21	72.35	72.69	71.81	71.81	50059
2019-08-22	72.10	72.52	71.18	71.61	49625
2019-08-23	71.29	71.62	69.68	70.14	78242
2019-08-26	70.86	71.22	70.41	70.69	41633
2019-08-27	71.14	71.44	69.85	70.36	62497
2019-08-28	70.03	71.59	69.92	71.13	90292
2019-08-29	71.69	72.87	71.43	72.83	83024
2019-08-30	73.26	73.37	72.45	72.76	61766
2019-09-03	72.25	72.53	70.85	71.53	109607
2019-09-04	72.42	72.42	71.33	71.74	42977
2019-09-05	72.97	74.55	72.44	73.40	122078
2019-09-06	73.50	74.49	72.83	73.21	49714
2019-09-09	73.84	75.35	73.56	74.92	50224
2019-09-10	74.88	76.72	74.51	76.19	50301
2019-09-11	76.59	77.74	75.45	77.54	61281
2019-09-12	78.02	79.31	76.89	77.91	87865
2019-09-13	78.61	79.00	77.95	78.09	54985
2019-09-16	77.48	78.18	76.88	77.84	75114
2019-09-17	77.21	77.93	76.87	77.64	88876
2019-09-18	77.41	77.89	76.77	77.31	81210
2019-09-19	77.21	78.24	76.93	77.08	68211
2019-09-20	77.09	77.66	76.68	77.39	144021
2019-09-23	76.72	77.70	76.26	76.88	82823
2019-09-24	76.74	77.69	73.77	74.00	141097
2019-09-25	74.06	75.64	73.70	75.27	96344
2019-09-26	75.27	75.60	73.91	74.47	56426
2019-09-27	74.78	75.87	74.78	75.23	89041
2019-09-30	75.16	76.28	74.86	75.48	81890
2019-10-01	75.64	75.87	72.01	72.66	75979
2019-10-02	71.81	71.94	70.46	70.70	140591
2019-10-03	70.25	70.90	68.93	70.39	73483
2019-10-04	70.06	71.53	69.65	70.83	53108
2019-10-07	70.42	71.55	70.36	70.84	83032
2019-10-08	69.85	71.24	69.29	70.18	109050
2019-10-09	70.52	71.22	70.33	70.93	34715
2019-10-10	70.90	71.44	70.08	70.22	55869
2019-10-11	71.50	72.46	71.17	71.65	74698
2019-10-14	71.48	71.96	70.81	71.90	41581
2019-10-15	72.10	74.99	72.10	73.00	69103
2019-10-16	72.96	73.45	72.14	72.33	45826
2019-10-17	72.99	74.76	72.97	73.69	127045
2019-10-18	73.40	74.09	72.71	74.00	118282
2019-10-21	74.73	75.40	73.61	73.81	80081
2019-10-22	73.67	74.38	73.33	73.52	63455
2019-10-23	73.38	74.46	72.95	74.23	49614
2019-10-24	74.38	76.04	73.33	75.25	162516
2019-10-25	75.01	75.98	73.45	74.07	68335
2019-10-28	74.63	75.78	74.63	75.60	68301
2019-10-29	75.35	77.46	74.83	76.80	106202
2019-10-30	76.73	77.96	76.51	77.09	145366
2019-10-31	77.38	78.73	76.36	78.54	95966
2019-11-01	79.00	79.26	77.43	78.56	115550
2019-11-04	79.77	81.13	79.00	80.95	116089
2019-11-05	81.34	81.74	80.44	81.09	77518
2019-11-06	81.34	81.34	79.73	80.08	72124
2019-11-07	80.54	81.32	79.56	79.92	55799
2019-11-08	79.71	79.99	79.14	79.15	44292
2019-11-11	78.75	79.26	78.30	78.79	118752
2019-11-12	78.89	78.90	78.17	78.49	52777
2019-11-13	77.67	77.94	75.96	76.13	94463
2019-11-14	75.58	76.05	74.81	75.64	120596
2019-11-15	76.16	76.34	74.51	76.25	126481
2019-11-18	76.57	79.16	76.01	78.55	86991
2019-11-19	78.82	79.02	77.39	78.90	98634
2019-11-20	78.46	79.55	78.42	78.81	147246
2019-11-21	79.13	80.27	78.71	79.40	127775
2019-11-22	79.58	79.80	78.73	79.09	64479
2019-11-25	79.80	82.25	79.42	82.14	148329
2019-11-26	81.92	81.92	79.95	80.88	122061
2019-11-27	81.20	81.61	80.80	81.23	40717
2019-11-29	80.90	81.38	80.65	80.88	29722
2019-12-02	81.04	81.19	80.44	80.76	75902
2019-12-03	79.71	80.05	79.00	79.77	84253
2019-12-04	80.20	81.22	79.85	80.11	70519
2019-12-05	80.59	81.21	80.24	80.56	92772
2019-12-06	81.49	81.75	80.60	80.92	78715
2019-12-09	80.86	81.27	80.43	80.94	103823
2019-12-10	80.59	81.00	79.86	80.21	101604
2019-12-11	80.04	80.60	79.35	80.39	61223
2019-12-12	80.38	81.71	80.36	81.52	66848
2019-12-13	81.52	81.86	81.04	81.62	81418
2019-12-16	82.45	82.55	80.91	81.29	110860
2019-12-17	81.68	82.19	81.01	81.42	78471
2019-12-18	81.70	82.18	80.80	81.16	82524
2019-12-19	81.20	81.28	80.22	80.66	68297
2019-12-20	80.91	81.41	79.90	80.33	327351
2019-12-23	80.30	80.71	79.39	80.00	114378
2019-12-24	79.97	80.29	79.70	80.03	20150
2019-12-26	79.80	80.55	79.60	79.89	33840
2019-12-27	79.92	80.00	79.25	79.44	68096
2019-12-30	79.54	80.50	79.16	79.52	49234
2019-12-31	79.60	80.47	79.51	79.94	70985
2020-01-02	80.12	80.99	79.20	80.67	93402
2020-01-03	79.75	79.85	78.68	79.62	94174
2020-01-06	79.00	79.37	77.42	78.42	51674
2020-01-07	78.03	79.32	77.38	78.00	75607
2020-01-08	77.84	79.37	77.45	78.95	82894
2020-01-09	79.61	80.40	79.59	79.75	71318
2020-01-10	80.04	80.21	79.18	79.67	57580
2020-01-13	79.57	81.83	79.52	81.68	127760
2020-01-14	81.74	82.48	81.12	81.85	121766
2020-01-15	81.65	82.18	80.57	80.69	85553
2020-01-16	81.22	83.47	81.12	83.43	87459
2020-01-17	83.71	83.98	82.43	83.85	75928
2020-01-21	83.56	85.58	83.08	84.72	116622
2020-01-22	84.72	85.92	84.52	84.54	83558
2020-01-23	84.13	85.29	83.47	85.06	127720
2020-01-24	85.01	85.17	83.47	84.49	334525
2020-01-27	83.01	83.81	80.57	80.82	82882
2020-01-28	81.04	83.19	80.33	83.01	122763
2020-01-29	82.94	84.53	82.34	83.55	91399
2020-01-30	82.28	85.49	82.28	85.19	107525
2020-01-31	85.98	86.33	80.89	82.43	165815
2020-02-03	83.27	86.22	82.28	84.78	112715
2020-02-04	86.16	86.79	85.25	85.75	80827
2020-02-05	86.50	87.24	85.38	86.71	86020
2020-02-06	87.11	87.11	85.07	85.69	65374
2020-02-07	85.13	85.79	84.71	85.14	56623
2020-02-10	84.74	86.03	84.20	85.93	52081
2020-02-11	86.46	87.07	85.45	85.91	55297
2020-02-12	86.54	87.22	85.34	86.42	63292
2020-02-13	86.02	87.45	86.02	86.79	34613
2020-02-14	86.89	87.42	86.24	86.50	40761
2020-02-18	86.42	86.42	85.05	85.77	110431
2020-02-19	85.96	86.24	85.45	85.98	42559
2020-02-20	84.67	85.09	82.97	83.06	77663
2020-02-21	82.75	83.23	81.23	82.10	114096
2020-02-24	79.31	79.98	78.61	79.65	58349
2020-02-25	79.94	79.94	76.01	76.05	78703
2020-02-26	76.59	77.05	74.75	74.89	68622
2020-02-27	73.20	76.05	72.56	71.87	108665
2020-02-28	69.64	70.90	68.85	70.08	123638
2020-03-02	70.49	75.69	70.18	74.81	166275
2020-03-03	74.78	74.80	70.67	71.57	114109
2020-03-04	72.84	73.55	71.06	73.40	91016
2020-03-05	71.28	71.62	68.39	69.17	172175
2020-03-06	66.50	69.45	66.50	67.35	133546
2020-03-09	55.50	58.00	54.65	54.91	164277
2020-03-10	57.20	57.98	54.22	56.91	108129
2020-03-11	54.97	56.00	52.47	53.40	109511
2020-03-12	48.41	50.45	44.47	44.84	107905
2020-03-13	48.01	49.47	45.12	49.47	145009
2020-03-16	44.04	46.40	40.81	41.27	160726
2020-03-17	42.39	42.39	38.87	41.82	156057
2020-03-18	40.78	40.78	34.11	34.25	123161
2020-03-19	33.97	39.48	31.95	38.29	139423
2020-03-20	38.68	41.51	36.64	36.84	219447
2020-03-23	37.46	39.69	35.46	37.68	218801
2020-03-24	40.06	42.83	39.50	40.60	147569
2020-03-25	40.45	45.08	39.88	41.91	149542
2020-03-26	42.95	50.23	42.43	48.55	188589
2020-03-27	46.63	55.28	45.87	50.09	441838
2020-03-30	50.67	54.26	48.87	50.08	191564
2020-03-31	49.94	51.48	48.55	50.57	119755
2020-04-01	48.14	49.32	46.76	47.46	135147
2020-04-02	47.22	49.96	46.50	49.71	77492
2020-04-03	48.66	50.60	46.59	48.25	81830
2020-04-06	50.56	52.22	49.09	52.22	82278
2020-04-07	53.96	55.28	51.02	52.35	125094
2020-04-08	53.12	53.17	50.36	52.06	110647
2020-04-09	53.37	55.94	52.73	54.95	101850
2020-04-13	54.76	54.76	52.52	53.25	68002
2020-04-14	54.64	56.69	52.51	53.25	94937
2020-04-15	50.75	51.59	49.37	50.55	64776
2020-04-16	50.98	51.15	48.23	49.57	100004
2020-04-17	51.50	53.67	51.43	53.67	72324
2020-04-20	52.26	53.96	51.01	52.12	55523
2020-04-21	50.57	51.53	49.60	51.11	84544
2020-04-22	52.32	52.76	50.31	51.00	104035
2020-04-23	50.98	52.54	49.08	49.30	106363
2020-04-24	49.45	49.49	47.36	48.12	91169
2020-04-27	48.69	52.19	48.69	51.67	113852
2020-04-28	53.47	55.10	52.73	53.69	77204
2020-04-29	55.66	59.93	55.63	58.11	102401
2020-04-30	56.54	56.54	53.64	53.91	81495
2020-05-01	53.34	53.51	51.31	52.47	112401
2020-05-04	50.89	52.44	50.53	51.44	109237
2020-05-05	52.55	54.31	50.85	51.17	79351
2020-05-06	51.40	51.40	49.20	49.49	59389
2020-05-07	50.50	51.67	49.94	50.51	84326
2020-05-08	51.91	52.73	51.43	51.92	56198
2020-05-11	50.57	52.31	49.40	51.78	90804
2020-05-12	52.23	52.74	50.90	51.18	127060
2020-05-13	50.34	51.43	49.45	50.53	127435
2020-05-14	49.44	51.60	47.40	51.46	101327
2020-05-15	51.57	52.37	50.53	52.18	290692
2020-05-18	55.00	56.46	54.07	56.01	105279
2020-05-19	55.65	55.82	54.15	54.36	114966
2020-05-20	55.58	57.57	55.58	56.86	107327
2020-05-21	56.48	57.04	55.68	56.10	82264
2020-05-22	56.46	56.83	55.27	56.28	50354
2020-05-26	58.67	60.35	57.71	59.10	118745
2020-05-27	61.00	63.35	59.78	62.69	120966
2020-05-28	64.10	64.10	59.81	60.78	108783
2020-05-29	59.59	60.20	58.26	59.64	108323
2020-06-01	60.17	61.78	60.16	61.47	142722
2020-06-02	62.19	64.12	61.49	63.44	75598
2020-06-03	65.01	66.71	65.00	65.51	88722
2020-06-04	64.92	67.33	64.11	67.30	112119
2020-06-05	70.50	71.29	68.27	68.68	85003
2020-06-08	70.14	71.55	69.80	70.82	104154
2020-06-09	69.38	72.80	69.22	71.93	114379
2020-06-10	71.53	71.53	66.07	66.34	106441
2020-06-11	62.58	64.61	60.60	61.51	85444
2020-06-12	64.40	65.78	62.29	63.86	89679
2020-06-15	61.31	61.88	59.73	61.16	182126
2020-06-16	63.95	65.27	62.51	62.89	136518
2020-06-17	62.73	62.73	60.20	61.68	218092
2020-06-18	60.67	62.17	60.45	61.61	180288
2020-06-19	62.09	62.35	60.19	61.04	717642
2020-06-22	60.49	60.90	59.13	59.97	147186
2020-06-23	61.05	62.15	59.91	60.37	116015
2020-06-24	59.47	60.14	56.33	57.45	132995
2020-06-25	56.92	59.20	56.92	58.86	172673
2020-06-26	58.00	58.00	53.89	54.50	556386
2020-06-29	55.58	58.15	55.14	57.80	114951
2020-06-30	57.32	59.29	57.16	59.16	75344
2020-07-01	59.08	59.97	57.30	57.48	66295
2020-07-02	58.96	59.29	57.43	57.61	62428
2020-07-06	59.30	59.84	58.40	58.63	82727
2020-07-07	57.99	57.99	55.65	55.89	79933
2020-07-08	56.14	57.89	56.09	57.55	73172
2020-07-09	57.38	57.38	54.68	55.39	79138
2020-07-10	56.51	59.38	56.47	59.28	103807
2020-07-13	60.31	60.42	58.98	59.15	65521
2020-07-14	59.14	60.05	58.79	59.67	63884
2020-07-15	61.50	63.03	60.66	62.44	68912
2020-07-16	62.11	62.66	61.45	61.84	51561
2020-07-17	61.74	62.23	61.18	61.55	45443
2020-07-20	60.90	61.75	60.65	61.42	65020
2020-07-21	62.18	63.44	62.15	63.33	61040
2020-07-22	62.61	63.50	62.19	62.66	71337
2020-07-23	62.36	63.56	62.36	63.38	81239
2020-07-24	63.15	63.43	62.92	63.04	63254
2020-07-27	62.79	64.01	61.90	63.69	118481
2020-07-28	63.14	64.40	63.14	64.14	90943
2020-07-29	64.41	65.30	63.56	64.50	103530
2020-07-30	63.25	65.85	63.25	65.61	108006
2020-07-31	68.25	68.25	57.76	61.91	205625
2020-08-03	62.45	64.36	62.00	64.25	238336
2020-08-04	63.91	65.58	63.74	65.33	80924
2020-08-05	66.23	68.42	66.00	68.06	108501
2020-08-06	67.53	68.19	66.54	67.43	81195
2020-08-07	67.03	68.89	66.76	68.75	62539
2020-08-10	68.94	71.13	68.75	70.88	70884
2020-08-11	71.97	72.92	71.06	71.94	96921
2020-08-12	73.42	73.44	71.83	72.49	55260
2020-08-13	71.83	72.41	71.44	72.26	50395
2020-08-14	72.45	77.20	72.25	77.04	234638
2020-08-17	77.11	77.83	74.40	75.16	136113
2020-08-18	74.92	75.37	73.97	74.06	72127
2020-08-19	73.75	75.76	73.75	75.16	56421
2020-08-20	73.84	75.79	73.84	74.71	67694
2020-08-21	74.70	75.78	74.06	75.50	71056
2020-08-24	76.52	77.40	75.01	77.38	51684
2020-08-25	77.38	78.25	76.59	77.40	50939
2020-08-26	77.63	77.73	76.18	76.44	69776
2020-08-27	76.94	78.07	76.42	76.60	63281
2020-08-28	77.54	77.54	76.17	76.50	36991
2020-08-31	76.35	76.35	75.05	75.45	88641
2020-09-01	74.64	76.77	74.38	76.54	74384
2020-09-02	76.54	77.18	75.95	76.80	51395
2020-09-03	77.03	77.46	74.80	75.91	69591
2020-09-04	77.58	77.58	74.80	75.59	72862
2020-09-08	74.59	74.59	71.37	71.55	142558
2020-09-09	72.03	72.28	70.83	71.21	91879
2020-09-10	71.18	71.53	68.61	68.76	87016
2020-09-11	68.57	69.00	67.40	67.53	108692
2020-09-14	67.87	69.07	66.83	68.11	106782
2020-09-15	68.21	68.97	67.20	68.41	73401
2020-09-16	68.14	70.99	68.14	70.15	104300
2020-09-17	69.09	70.77	68.85	70.41	111483
2020-09-18	70.92	71.31	69.88	70.67	418710
2020-09-21	69.00	69.57	67.39	68.31	115161
2020-09-22	68.20	68.96	67.23	68.82	80874
2020-09-23	69.11	69.33	67.45	67.58	79644
2020-09-24	67.92	69.48	67.22	68.59	77295
2020-09-25	68.28	69.42	67.96	69.17	77142
2020-09-28	70.26	72.46	69.93	72.00	118655
2020-09-29	71.63	72.62	71.39	72.42	62507
2020-09-30	72.55	73.89	72.26	73.00	78265
2020-10-01	73.50	73.98	71.64	73.44	68753
2020-10-02	72.24	75.52	72.24	75.23	75069
2020-10-05	75.72	77.07	75.40	76.87	47298
2020-10-06	77.74	78.86	76.44	77.07	125998
2020-10-07	77.94	78.74	77.76	78.50	85293
2020-10-08	79.32	80.56	78.02	80.50	79443
2020-10-09	82.02	82.92	81.00	81.88	71064
2020-10-12	82.41	83.59	81.89	83.58	79460
2020-10-13	82.85	83.80	81.79	82.47	51974
2020-10-14	82.51	82.97	81.48	81.82	57020
2020-10-15	80.74	84.00	80.46	83.56	63677
2020-10-16	83.21	84.70	82.82	83.64	36016
2020-10-19	84.01	84.49	82.83	82.94	57784
2020-10-20	83.90	84.80	83.12	83.74	33461
2020-10-21	84.02	84.87	82.27	82.79	33214
2020-10-22	83.14	85.00	82.56	84.43	55581
2020-10-23	85.00	85.55	83.30	83.93	52705
2020-10-26	82.67	83.29	81.33	82.55	52247
2020-10-27	82.30	84.58	81.99	84.50	99586
2020-10-28	82.56	85.00	80.96	82.00	78100
2020-10-29	81.33	84.30	81.00	83.48	59845
2020-10-30	83.89	84.06	80.88	83.45	104167
2020-11-02	83.89	85.36	81.06	81.51	105523
2020-11-03	83.18	83.30	80.12	81.78	82471
2020-11-04	80.23	84.50	80.23	84.25	75140
2020-11-05	83.87	87.17	83.87	85.94	68105
2020-11-06	86.68	86.68	83.70	84.03	37410
2020-11-09	88.45	91.25	88.05	88.36	145566
2020-11-10	89.21	93.72	88.68	93.02	95949
2020-11-11	93.69	93.69	90.08	91.53	95438
2020-11-12	90.78	92.81	88.67	89.85	63545
2020-11-13	90.80	93.25	90.15	91.73	59522
2020-11-16	93.80	94.00	91.53	93.15	83312
2020-11-17	91.76	93.89	91.63	93.59	95151
2020-11-18	94.00	94.91	92.44	92.46	66058
2020-11-19	92.17	92.72	90.78	92.72	35355
2020-11-20	91.72	92.24	90.96	91.70	30183
2020-11-23	92.98	93.78	92.08	92.94	53300
2020-11-24	93.91	97.89	93.91	97.22	76522
2020-11-25	96.47	97.15	94.16	94.56	95872
2020-11-27	93.92	95.58	93.92	95.29	19605
2020-11-30	94.47	94.47	90.62	92.17	55552
2020-12-01	94.30	95.26	92.74	94.48	50611
2020-12-02	94.19	95.29	93.79	94.55	49034
2020-12-03	95.51	95.92	93.35	94.82	32705
2020-12-04	95.80	96.31	94.47	96.06	34569
2020-12-07	95.90	97.72	94.28	96.60	48878
2020-12-08	96.02	98.02	95.98	97.64	43611
2020-12-09	98.87	100.00	97.45	99.14	63864
2020-12-10	99.23	103.47	98.69	102.61	95785
2020-12-11	101.79	104.27	100.36	102.91	73040
2020-12-14	103.50	103.69	98.05	98.62	115094
2020-12-15	100.44	105.09	100.24	104.86	77366
2020-12-16	105.31	106.17	103.01	105.65	92119
2020-12-17	105.09	105.09	102.68	103.01	61889
2020-12-18	103.46	104.41	102.47	102.47	219437
2020-12-21	101.23	103.49	101.23	102.81	84968
2020-12-22	102.74	104.25	101.72	102.68	48690
2020-12-23	103.47	103.80	102.82	103.18	61399
2020-12-24	102.93	102.93	99.80	100.00	63997
2020-12-28	100.91	102.14	100.37	101.33	46491
2020-12-29	101.89	101.89	98.63	99.85	41201
2020-12-30	99.87	101.92	99.74	100.47	47830
2020-12-31	100.17	101.81	100.12	100.90	72259
2021-01-04	100.88	101.58	97.48	99.28	75865
2021-01-05	98.97	100.89	95.11	96.64	181141
2021-01-06	98.91	105.91	98.91	104.12	230751
2021-01-07	104.12	105.75	103.27	104.29	82087
2021-01-08	105.00	105.00	101.35	103.35	78663
2021-01-11	101.89	104.42	101.89	103.99	35486
2021-01-12	105.08	106.67	103.91	105.33	58550
2021-01-13	104.87	105.04	102.53	102.78	31157
2021-01-14	103.64	106.16	102.67	104.44	70677
2021-01-15	102.75	105.55	101.48	103.67	63780
2021-01-19	104.47	104.77	102.17	103.78	83405
2021-01-20	103.30	105.93	102.21	103.53	42433
2021-01-21	103.01	103.36	100.72	100.89	48187
2021-01-22	99.73	101.69	98.51	101.65	55987
2021-01-25	100.46	101.20	98.91	100.42	39817
2021-01-26	100.91	100.96	99.01	99.01	43377
2021-01-27	96.86	97.12	91.92	92.29	78445
2021-01-28	93.44	96.51	93.13	95.62	66007
2021-01-29	94.63	94.81	90.84	91.33	77131
2021-02-01	91.91	95.54	91.25	94.05	56029
2021-02-02	95.48	97.56	95.38	96.38	34773
2021-02-03	95.80	97.57	95.65	96.23	52376
2021-02-04	97.83	101.50	96.52	99.99	90712
2021-02-05	101.08	102.32	97.40	100.97	60262
2021-02-08	101.12	104.35	100.75	104.22	121003
2021-02-09	103.98	104.00	99.90	103.01	108266
2021-02-10	103.90	105.28	102.12	103.16	62749
2021-02-11	103.53	105.24	102.78	105.24	69306
2021-02-12	104.68	108.29	104.00	107.83	70144
2021-02-16	108.57	109.62	105.98	106.14	64504
2021-02-17	105.23	106.29	103.39	105.64	61965
2021-02-18	104.76	106.06	103.91	105.50	79737
2021-02-19	105.62	106.81	105.26	106.81	67065
2021-02-22	105.04	108.42	105.04	107.99	68840
2021-02-23	108.33	109.42	105.45	106.64	99215
2021-02-24	106.83	109.45	105.14	108.67	63909
2021-02-25	109.26	110.25	105.97	105.99	47173
2021-02-26	106.12	109.21	104.32	106.32	87489
2021-03-01	107.92	112.48	107.92	109.79	115610
2021-03-02	108.85	109.73	107.18	107.23	86085
2021-03-03	107.92	112.50	107.92	109.82	78061
2021-03-04	108.95	110.14	105.78	107.80	113689
2021-03-05	109.92	110.23	105.92	109.95	76873
2021-03-08	110.73	114.36	109.59	113.50	101419
2021-03-09	114.59	118.36	113.28	117.10	105359
2021-03-10	117.79	120.42	117.79	119.23	89272
2021-03-11	119.62	121.98	119.20	121.08	86968
2021-03-12	122.56	124.03	119.65	123.00	87470
2021-03-15	121.78	121.90	112.58	114.90	154493
2021-03-16	114.98	116.33	110.12	110.84	99363
2021-03-17	111.31	112.87	109.08	112.77	76692
2021-03-18	113.82	115.82	111.15	113.21	84384
2021-03-19	112.64	113.21	110.15	113.09	208644
2021-03-22	113.09	114.63	111.30	111.96	92261
2021-03-23	110.52	111.09	107.31	108.21	114618
2021-03-24	109.31	112.60	107.36	107.93	86542
2021-03-25	107.07	110.16	105.50	110.05	77326
2021-03-26	111.97	112.46	109.90	111.96	125561
2021-03-29	110.03	113.02	107.67	108.60	63548
2021-03-30	109.21	111.18	107.17	109.48	64001
2021-03-31	109.48	110.43	107.73	109.65	98843
2021-04-01	109.61	112.57	109.61	112.49	54352
2021-04-05	114.23	114.91	111.97	114.83	72597
2021-04-06	114.48	115.95	112.95	113.39	38513
2021-04-07	112.81	113.22	111.22	112.45	54233
2021-04-08	112.19	112.81	110.22	112.75	43781
2021-04-09	113.60	115.65	112.11	115.37	63190
2021-04-12	115.17	116.49	111.77	116.20	42645
2021-04-13	116.58	116.58	114.50	115.12	40765
2021-04-14	115.49	118.25	115.49	117.23	36159
2021-04-15	118.55	118.55	115.80	116.47	28678
2021-04-16	117.98	118.15	115.27	117.14	38895
2021-04-19	116.49	117.14	114.51	117.14	55968
2021-04-20	116.45	116.61	112.13	113.81	38383
2021-04-21	113.19	115.82	113.19	115.82	32119
2021-04-22	115.40	116.14	113.78	114.94	39382
2021-04-23	114.82	118.50	114.82	117.50	45296
2021-04-26	117.43	119.46	116.99	117.79	36030
2021-04-27	118.45	119.13	116.42	117.57	45592
2021-04-28	117.45	118.45	116.29	118.17	26067
2021-04-29	119.39	120.22	118.30	119.48	58711
2021-04-30	116.00	117.80	113.78	115.99	63311
2021-05-03	117.76	118.43	116.11	117.17	117812
2021-05-04	116.58	117.49	115.77	116.71	76415
2021-05-05	116.90	119.12	116.20	118.91	45715
2021-05-06	119.59	119.59	117.25	119.44	63767
2021-05-07	118.13	121.87	118.13	121.70	59542
2021-05-10	122.36	122.40	120.92	121.52	101809
2021-05-11	119.53	121.41	118.67	120.82	98407
2021-05-12	121.38	122.97	116.34	116.65	67856
2021-05-13	117.02	122.31	117.02	122.03	79858
2021-05-14	123.12	125.51	121.98	125.51	84697
2021-05-17	124.88	124.97	122.65	124.02	63377
2021-05-18	124.02	125.08	121.72	121.84	65060
2021-05-19	119.96	122.79	117.74	122.64	72536
2021-05-20	122.05	124.31	120.68	123.52	88382
2021-05-21	125.21	126.49	124.03	125.51	54019
2021-05-24	126.50	126.95	125.06	126.77	51517
2021-05-25	126.75	128.88	124.32	124.66	67745
2021-05-26	125.32	126.85	124.01	126.11	33535
2021-05-27	127.99	128.27	126.60	127.87	53173
2021-05-28	127.97	128.42	126.76	127.46	31998
2021-06-01	129.04	130.71	128.06	130.18	74864
2021-06-02	130.62	130.62	127.20	127.82	66315
2021-06-03	126.64	129.15	125.85	127.90	45901
2021-06-04	128.70	128.70	125.90	127.70	48617
2021-06-07	128.32	128.44	127.23	127.23	37612
2021-06-08	127.23	128.85	126.37	128.73	44655
2021-06-09	128.50	128.72	126.94	127.41	42508
2021-06-10	128.02	128.29	126.82	127.44	42802
2021-06-11	127.97	130.77	127.96	130.77	45117
2021-06-14	131.00	131.26	127.09	127.44	74718
2021-06-15	127.63	130.18	127.31	129.18	72011
2021-06-16	129.06	130.57	126.96	128.22	93752
2021-06-17	127.74	127.99	124.55	126.23	64614
2021-06-18	124.07	125.28	122.89	124.14	251853
2021-06-21	126.11	129.16	126.11	127.96	72203
2021-06-22	128.00	128.52	126.65	128.42	35840
2021-06-23	129.26	131.59	128.59	130.22	54587
2021-06-24	131.33	132.17	129.90	131.78	53174
2021-06-25	132.72	135.16	132.50	135.11	193593
2021-06-28	135.17	135.17	129.21	130.41	86642
2021-06-29	131.13	132.27	129.64	130.45	64561
2021-06-30	129.19	130.44	128.20	129.56	104464
2021-07-01	130.67	130.90	129.76	130.27	38378
2021-07-02	130.39	130.39	129.11	130.15	42665
2021-07-06	130.00	130.00	127.02	128.51	47433
2021-07-07	128.55	129.52	126.25	127.24	46883
2021-07-08	124.43	125.45	122.26	122.91	93372
2021-07-09	124.73	125.28	122.24	124.80	126968
2021-07-12	124.77	128.63	124.43	127.75	94723
2021-07-13	127.90	127.90	124.61	124.74	95750
2021-07-14	125.52	126.41	124.38	124.88	78789
2021-07-15	124.33	124.96	122.10	123.65	112090
2021-07-16	125.18	125.53	119.15	119.38	64538
2021-07-19	116.29	117.80	114.64	115.71	69678
2021-07-20	116.18	120.71	116.18	118.67	99430
2021-07-21	119.73	122.16	119.73	121.49	50469
2021-07-22	120.79	120.85	119.13	119.15	46612
2021-07-23	119.45	120.31	118.54	120.18	31062
2021-07-26	120.75	121.76	120.50	121.32	40494
2021-07-27	119.85	121.13	118.86	120.49	41547
2021-07-28	121.66	122.40	119.83	121.28	37276
2021-07-29	122.78	124.60	122.15	124.26	49666
2021-07-30	125.17	126.03	121.50	122.69	57356
2021-08-02	124.91	129.83	124.19	128.08	89270
2021-08-03	129.21	129.57	126.65	129.12	130509
2021-08-04	127.17	132.72	127.17	130.50	88798
2021-08-05	130.81	135.51	130.81	135.16	83255
2021-08-06	136.96	138.92	135.66	138.51	84115
2021-08-09	139.00	139.99	137.97	138.06	106066
2021-08-10	137.79	141.09	137.44	140.31	68638
2021-08-11	141.34	143.40	140.67	143.39	60448
2021-08-12	144.45	146.50	141.65	144.09	64848
2021-08-13	144.08	144.82	142.71	143.58	35255
2021-08-16	142.94	145.15	142.13	144.00	46491
2021-08-17	142.79	142.79	139.09	141.33	65645
2021-08-18	140.46	143.49	138.92	139.10	52398
2021-08-19	137.47	138.86	135.48	137.50	57920
2021-08-20	137.81	141.39	137.81	141.37	61351
2021-08-23	142.26	143.52	142.26	142.36	43037
2021-08-24	143.08	143.74	142.32	142.77	42727
2021-08-25	142.86	146.17	141.64	144.54	62572
2021-08-26	145.15	145.73	141.38	141.62	36231
2021-08-27	141.89	146.40	141.72	145.74	61847
2021-08-30	146.47	146.47	142.51	142.75	41415
2021-08-31	143.85	144.16	141.90	142.92	54922
2021-09-01	143.24	145.06	140.91	143.95	48611
2021-09-02	145.10	145.10	142.55	143.45	55409
2021-09-03	143.15	144.48	142.27	143.50	54716
2021-09-07	143.50	143.50	136.53	136.78	111207
2021-09-08	135.63	137.27	134.48	135.47	83973
2021-09-09	135.88	136.85	134.50	135.24	69462
2021-09-10	136.87	138.39	133.26	135.04	77893
2021-09-13	135.95	136.56	134.50	136.56	55354
2021-09-14	137.23	137.23	133.40	134.37	92231
2021-09-15	134.21	135.72	133.66	135.23	64251
2021-09-16	135.53	136.70	132.61	134.33	66946
2021-09-17	134.23	135.76	133.05	135.15	251568
2021-09-20	132.06	132.10	128.82	131.49	57689
2021-09-21	135.39	135.39	132.06	132.96	59882
2021-09-22	133.99	137.18	133.92	136.14	50295
2021-09-23	136.91	141.87	136.82	141.21	35095
2021-09-24	140.60	145.91	139.52	144.08	69284
2021-09-27	145.00	151.04	145.00	148.47	73582
2021-09-28	149.14	149.14	142.82	143.19	56616
2021-09-29	143.78	143.78	140.42	141.41	55169
2021-09-30	141.82	143.42	138.25	138.46	77498
2021-10-01	138.84	142.63	137.89	142.19	72643
2021-10-04	141.92	146.01	141.65	144.98	69743
2021-10-05	146.66	149.33	145.24	149.33	74122
2021-10-06	147.25	149.38	144.89	148.38	49990
2021-10-07	149.89	153.52	149.71	153.28	85666
2021-10-08	153.00	157.71	149.88	155.17	69708
2021-10-11	155.54	158.01	154.76	154.76	37385
2021-10-12	154.86	157.03	154.42	155.33	48571
2021-10-13	155.66	155.71	152.63	153.96	50046
2021-10-14	156.61	158.49	156.30	157.72	56516
2021-10-15	161.30	161.30	157.97	157.97	78714
2021-10-18	157.50	160.20	155.45	156.79	85353
2021-10-19	158.05	159.23	156.67	157.08	40328
2021-10-20	156.70	159.96	156.70	158.76	45335
2021-10-21	158.28	159.57	157.78	158.91	38706
2021-10-22	158.84	163.39	158.84	162.09	51899
2021-10-25	162.21	166.99	162.21	166.24	81436
2021-10-26	166.94	168.35	163.47	163.48	61506
2021-10-27	162.31	162.80	156.30	156.55	77525
2021-10-28	156.65	160.34	155.34	156.15	136090
2021-10-29	159.15	165.36	158.24	164.69	102070
2021-11-01	167.22	172.00	164.82	171.79	116151
2021-11-02	172.72	175.60	169.80	171.40	76240
2021-11-03	170.89	179.95	170.89	178.43	97762
2021-11-04	178.99	181.46	177.21	178.05	91265
2021-11-05	180.19	181.70	177.17	179.13	65013
2021-11-08	180.14	182.34	178.45	178.83	65013
2021-11-09	178.75	179.49	175.54	178.95	45445
2021-11-10	177.87	179.35	177.42	178.69	56653
2021-11-11	180.10	182.70	178.77	180.90	51501
2021-11-12	182.24	183.15	180.20	181.91	52864
2021-11-15	182.63	184.70	181.11	183.60	61322
2021-11-16	183.06	188.33	183.06	188.01	64205
2021-11-17	188.01	188.01	184.20	186.73	61918
2021-11-18	187.00	189.98	186.59	189.60	82878
2021-11-19	189.68	193.60	187.38	186.84	89975
2021-11-22	188.29	188.29	180.65	181.08	99487
2021-11-23	181.57	184.60	180.86	183.52	71303
2021-11-24	183.06	183.88	181.00	181.00	36030
2021-11-26	175.08	175.08	168.10	172.79	73162
2021-11-29	176.42	177.00	172.09	174.32	75353
2021-11-30	172.63	172.73	165.64	165.75	100696
2021-12-01	170.65	173.20	163.30	163.39	69541
2021-12-02	167.05	172.53	165.78	171.02	66859
2021-12-03	172.15	172.15	166.21	168.88	216630
2021-12-06	173.36	173.98	166.54	169.11	99708
2021-12-07	172.03	176.75	172.03	175.92	110761
2021-12-08	177.30	177.30	170.88	172.12	62951
2021-12-09	170.02	171.66	167.35	168.55	61192
2021-12-10	170.13	170.13	165.05	166.16	92509
2021-12-13	166.33	167.79	162.13	165.70	95996
2021-12-14	164.99	172.65	163.17	171.19	95609
2021-12-15	171.60	172.81	168.07	172.71	158153
2021-12-16	175.37	177.84	172.71	174.78	72184
2021-12-17	173.59	176.31	170.61	173.50	404155
2021-12-20	170.28	170.66	165.29	169.60	158310
2021-12-21	173.53	177.36	171.69	177.18	73427
2021-12-22	176.71	179.28	175.71	177.87	71538
2021-12-23	179.09	181.46	179.09	180.09	42735
2021-12-27	181.08	185.14	181.08	184.92	50970
2021-12-28	183.92	186.11	183.10	184.39	39294
2021-12-29	184.08	185.72	182.13	182.46	43398
2021-12-30	181.54	184.00	180.16	180.29	47059
2021-12-31	179.56	180.13	178.13	178.51	67993
2022-01-03	180.40	183.14	179.51	181.55	55459
2022-01-04	183.89	185.92	183.53	184.49	94032
2022-01-05	185.00	187.00	171.46	171.60	120887
2022-01-06	172.47	176.00	168.34	174.44	58662
2022-01-07	172.79	177.42	172.79	176.50	88322
2022-01-10	177.58	177.99	172.74	177.66	68996
2022-01-11	178.90	182.16	174.51	181.31	50652
2022-01-12	181.51	183.75	175.68	176.12	64756
2022-01-13	176.90	178.38	173.01	173.16	38280
2022-01-14	170.13	171.73	166.49	167.39	100336
2022-01-18	165.52	165.52	156.22	157.90	92001
2022-01-19	160.34	160.34	152.66	153.48	78368
2022-01-20	154.13	157.47	148.89	149.48	64415
2022-01-21	149.22	152.43	147.06	148.50	117816
2022-01-24	144.19	151.33	140.98	150.57	139998
2022-01-25	147.76	151.95	143.14	149.64	118912
2022-01-26	153.30	155.79	146.00	148.69	101152
2022-01-27	148.81	153.57	146.07	148.81	107524
2022-01-28	148.15	152.34	145.02	151.98	84596
2022-01-31	151.00	154.48	150.91	154.22	96839
2022-02-01	153.79	154.34	150.51	153.54	81442
2022-02-02	153.99	153.99	149.18	150.65	68092
2022-02-03	149.38	152.66	148.01	148.80	82264
2022-02-04	148.26	152.62	148.26	150.94	61769
2022-02-07	150.18	151.80	149.64	150.38	39086
2022-02-08	149.57	153.41	148.45	152.94	43956
2022-02-09	154.57	156.73	153.62	154.35	117500
2022-02-10	168.65	168.65	148.15	148.79	220557
2022-02-11	149.34	151.48	146.48	148.44	192369
2022-02-14	148.50	150.52	145.55	149.79	141485
2022-02-15	152.29	155.43	150.60	151.57	130738
2022-02-16	150.54	155.52	149.65	153.37	122301
2022-02-17	151.83	152.94	149.56	151.10	96160
2022-02-18	150.86	153.93	149.88	150.78	127026
2022-02-22	149.79	151.61	147.77	148.82	131669
2022-02-23	149.88	150.25	144.29	144.68	103632
2022-02-24	140.91	146.84	137.91	146.05	122690
2022-02-25	146.38	150.53	146.38	148.70	123913
2022-02-28	146.89	150.85	146.89	142.91	242394
2022-03-01	141.88	142.75	136.06	138.91	202304
2022-03-02	140.47	143.08	140.47	142.30	160933
2022-03-03	144.18	144.18	137.01	140.92	138749
2022-03-04	137.25	139.96	134.33	136.32	95140
2022-03-07	135.47	136.11	124.32	125.20	217131
2022-03-08	125.73	130.63	122.81	124.51	174997
2022-03-09	127.69	131.94	127.69	130.62	135431
2022-03-10	127.73	129.33	125.76	127.78	96355
2022-03-11	129.66	129.66	124.05	124.28	141007
2022-03-14	125.60	128.40	121.76	123.72	145517
2022-03-15	124.62	126.74	120.97	124.67	177220
2022-03-16	126.97	130.84	126.36	129.17	155452
2022-03-17	127.19	129.09	124.83	129.01	107481
2022-03-18	129.68	132.30	129.11	132.07	227721
2022-03-21	132.00	132.84	129.36	130.26	81143
2022-03-22	131.96	133.85	129.62	130.73	80654
2022-03-23	129.08	131.38	127.54	128.91	73838
2022-03-24	128.95	130.22	128.22	130.22	58112
2022-03-25	129.95	131.56	129.21	129.93	129842
2022-03-28	130.47	130.47	127.43	128.86	86819
2022-03-29	130.85	134.36	130.73	133.66	125413
2022-03-30	133.79	134.21	131.72	132.80	150679
2022-03-31	131.79	134.38	131.19	131.25	170213
2022-04-01	133.00	133.73	128.79	131.27	119929
2022-04-04	132.70	133.19	129.20	130.52	154695
2022-04-05	129.91	132.40	129.52	130.01	154687
2022-04-06	130.00	130.00	119.55	120.21	212699
2022-04-07	118.38	118.38	110.45	112.92	327873
2022-04-08	112.42	116.17	112.34	114.26	186608
2022-04-11	113.61	117.46	112.29	112.30	165933
2022-04-12	113.55	116.75	111.69	112.33	143865
2022-04-13	111.81	115.80	111.81	115.46	91559
2022-04-14	115.78	116.93	114.24	115.04	166885
2022-04-18	114.00	116.48	113.91	115.10	130124
2022-04-19	114.96	124.11	114.96	122.67	159878
2022-04-20	123.90	127.19	123.90	126.53	132940
2022-04-21	127.45	128.33	123.00	124.99	172913
2022-04-22	124.77	125.48	123.44	123.66	185785
2022-04-25	122.30	122.83	118.47	122.56	143006
2022-04-26	120.60	122.96	118.02	118.34	143060
2022-04-27	118.31	121.12	116.23	117.39	143925
2022-04-28	119.30	120.80	115.51	119.58	86927
2022-04-29	118.80	122.17	114.68	114.98	134505
2022-05-02	114.79	120.47	114.79	119.25	108282
2022-05-03	119.03	122.18	117.91	121.20	127288
2022-05-04	122.44	129.11	119.67	128.69	263821
2022-05-05	126.12	126.59	123.65	125.40	137573
2022-05-06	124.04	126.11	121.32	125.75	172443
2022-05-09	125.99	131.54	123.18	128.97	194304
2022-05-10	130.56	130.56	122.71	124.74	222138
2022-05-11	123.66	126.13	120.65	120.69	186806
2022-05-12	119.46	122.76	117.12	122.22	154979
2022-05-13	124.29	128.28	123.66	126.66	139967
2022-05-16	124.77	127.02	123.47	125.58	82239
2022-05-17	127.74	129.82	126.54	129.32	76796
2022-05-18	126.15	126.83	118.51	119.61	180622
2022-05-19	117.76	121.71	117.29	119.73	137057
2022-05-20	121.44	121.62	117.47	120.96	105550
2022-05-23	122.81	123.75	119.52	122.14	104390
2022-05-24	121.73	122.78	117.36	122.62	101863
2022-05-25	122.63	127.24	122.49	125.31	97922
2022-05-26	127.60	129.68	126.24	128.17	108814
2022-05-27	129.39	131.68	128.47	131.51	69503
2022-05-31	128.93	132.37	127.12	131.79	89536
2022-06-01	130.59	132.28	126.46	126.83	101756
2022-06-02	126.58	131.27	126.15	131.03	120125
2022-06-03	128.84	129.85	127.54	128.06	107547
2022-06-06	130.23	131.32	126.55	128.83	143228
2022-06-07	127.89	129.64	125.80	126.59	88980
2022-06-08	125.41	125.41	121.24	122.35	66163
2022-06-09	121.38	122.30	119.63	119.91	81405
2022-06-10	117.79	118.50	114.63	116.98	99942
2022-06-13	112.32	114.50	111.70	112.30	156916
2022-06-14	111.73	115.91	111.42	114.30	110220
2022-06-15	116.23	117.61	114.52	115.22	78367
2022-06-16	111.70	111.70	108.66	109.50	115882
2022-06-17	110.54	113.06	109.58	111.64	163518
2022-06-21	113.06	114.00	112.09	112.78	86883
2022-06-22	110.62	114.29	110.62	113.36	94810
2022-06-23	113.61	113.61	109.73	110.98	105565
2022-06-24	112.04	115.40	112.04	113.94	234946
2022-06-27	115.39	115.90	113.17	114.30	81807
2022-06-28	115.36	116.47	114.37	115.11	53444
2022-06-29	115.64	115.64	112.87	113.54	46222
2022-06-30	113.33	114.74	110.05	113.36	85733
2022-07-01	112.71	114.59	110.42	112.08	68437
2022-07-05	109.80	115.50	108.77	113.75	258349
2022-07-06	114.83	115.79	109.82	111.38	82416
2022-07-07	112.82	113.46	111.36	112.61	62964
2022-07-08	112.47	113.22	110.00	111.86	53949
2022-07-11	111.63	111.80	104.33	106.54	121993
2022-07-12	106.73	110.87	106.73	108.54	72173
2022-07-13	105.26	108.20	105.09	107.67	71910
2022-07-14	105.36	105.36	102.60	103.60	158436
2022-07-15	106.41	108.34	104.39	107.25	120682
2022-07-18	108.87	109.34	105.69	106.29	59801
2022-07-19	107.16	110.94	107.00	110.12	90881
2022-07-20	110.42	115.00	110.42	114.85	105172
2022-07-21	115.44	117.17	114.37	117.17	78015
2022-07-22	117.17	118.25	114.88	116.70	54820
2022-07-25	116.60	117.01	114.21	115.79	61960
2022-07-26	114.96	116.73	113.18	116.58	63726
2022-07-27	117.05	119.94	116.36	118.78	43972
2022-07-28	119.22	122.04	117.49	121.59	61248
2022-07-29	122.59	126.83	122.56	126.20	117198
2022-08-01	123.59	124.62	121.61	124.20	65051
2022-08-02	122.86	125.00	121.09	121.54	87245
2022-08-03	121.29	124.90	120.87	124.52	50776
2022-08-04	124.30	125.51	123.15	125.44	45982
2022-08-05	124.15	126.30	123.85	125.48	53365
2022-08-08	125.33	127.10	124.04	124.34	63690
2022-08-09	124.39	125.88	123.82	125.66	87951
2022-08-10	127.00	129.93	127.00	129.14	82128
2022-08-11	129.99	131.74	129.58	131.02	89096
2022-08-12	131.35	133.02	130.46	131.88	62500
2022-08-15	130.87	133.26	130.87	132.94	55185
2022-08-16	133.55	133.73	131.82	132.88	53884
2022-08-17	131.47	132.90	129.92	132.64	57248
2022-08-18	132.06	133.36	131.46	132.69	48936
2022-08-19	132.34	132.34	128.05	129.44	66640
2022-08-22	127.54	127.54	122.43	122.58	63689
2022-08-23	121.99	123.10	120.17	120.89	81497
2022-08-24	121.25	123.00	120.01	121.96	85993
2022-08-25	121.62	124.58	121.62	124.30	49698
2022-08-26	124.85	124.85	121.36	121.67	97785
2022-08-29	120.07	121.01	118.85	120.14	89392
2022-08-30	119.83	119.92	114.96	115.65	83592
2022-08-31	116.00	116.96	114.27	114.57	76981
2022-09-01	113.66	114.31	112.00	114.08	71934
2022-09-02	115.71	116.11	110.78	111.73	69670
2022-09-06	111.36	111.36	107.07	110.59	110874
2022-09-07	110.99	111.89	109.75	111.59	79654
2022-09-08	111.14	112.92	109.98	112.64	105260
2022-09-09	113.87	116.11	112.51	115.97	85575
2022-09-12	117.28	117.89	115.12	116.55	73318
2022-09-13	113.24	114.03	110.14	110.73	69757
2022-09-14	110.08	110.66	106.02	107.27	127793
2022-09-15	106.17	109.77	105.97	108.46	120629
2022-09-16	107.33	107.33	103.29	106.48	327684
2022-09-19	105.00	111.24	105.00	110.90	113191
2022-09-20	110.04	112.01	108.99	111.88	79837
2022-09-21	113.15	115.37	111.57	111.73	81919
2022-09-22	110.59	111.31	109.55	110.32	87216
2022-09-23	109.02	109.02	106.31	108.32	133431
2022-09-26	108.14	110.18	108.01	108.19	103939
2022-09-27	109.89	109.96	104.98	105.52	82791
2022-09-28	106.63	107.83	105.64	106.52	92458
2022-09-29	105.13	105.60	102.73	104.59	110318
2022-09-30	103.61	106.70	103.61	104.74	107801
2022-10-03	106.25	109.55	105.27	108.27	87996
2022-10-04	109.54	116.45	109.54	116.29	85952
2022-10-05	113.92	115.62	112.88	114.52	59410
2022-10-06	114.17	114.78	112.64	113.39	41307
2022-10-07	111.39	111.39	106.76	108.24	87574
2022-10-10	109.14	110.45	108.71	108.97	56689
2022-10-11	109.07	109.07	106.08	107.58	89236
2022-10-12	107.40	109.65	105.55	109.40	83171
2022-10-13	106.35	111.85	104.85	109.83	79720
2022-10-14	110.63	110.63	105.80	106.05	49088
2022-10-17	108.23	109.28	107.31	108.42	59102
2022-10-18	110.77	112.42	109.95	111.16	55120
2022-10-19	109.66	111.20	108.08	110.76	53783
2022-10-20	110.29	111.25	108.88	109.74	66636
2022-10-21	110.67	115.00	110.67	114.76	49947
2022-10-24	115.41	118.34	114.79	117.41	73895
2022-10-25	116.69	119.18	113.57	115.69	86391
2022-10-26	116.86	121.88	116.86	120.25	64034
2022-10-27	121.55	124.24	121.25	122.44	92973
2022-10-28	124.81	129.77	121.17	125.88	110577
2022-10-31	125.45	128.50	124.43	127.97	65895
2022-11-01	129.02	132.33	129.00	132.09	94722
2022-11-02	132.38	137.53	129.89	134.55	151732
2022-11-03	131.68	135.41	130.44	132.72	61830
2022-11-04	134.52	136.00	132.66	135.56	50428
2022-11-07	136.24	137.40	134.55	136.87	75688
2022-11-08	138.25	139.09	135.83	136.33	55731
2022-11-09	135.35	136.95	132.68	133.28	66665
2022-11-10	138.40	142.71	136.42	142.50	88551
2022-11-11	143.32	147.22	142.12	146.19	79335
2022-11-14	145.03	148.14	140.89	145.47	114985
2022-11-15	146.00	150.93	145.65	148.66	108221
2022-11-16	146.78	147.90	144.14	145.90	55474
2022-11-17	142.65	145.68	141.30	145.57	92483
2022-11-18	148.94	148.94	143.40	145.13	91176
2022-11-21	144.40	146.45	142.47	142.22	80919
2022-11-22	142.77	145.40	140.50	144.46	77835
2022-11-23	143.20	147.71	143.14	147.09	51811
2022-11-25	146.84	149.04	145.94	147.81	32642
2022-11-28	146.58	146.59	141.65	141.66	72824
2022-11-29	141.97	142.42	140.03	140.64	66170
2022-11-30	141.33	143.78	137.75	143.66	91341
2022-12-01	145.29	145.29	140.06	143.53	104085
2022-12-02	141.88	148.74	139.50	148.17	113381
2022-12-05	146.34	148.11	138.19	139.58	154424
2022-12-06	139.70	139.70	135.35	136.51	93433
2022-12-07	136.05	139.24	135.20	138.47	61079
2022-12-08	139.68	140.55	137.65	139.09	74006
2022-12-09	138.79	139.50	136.60	136.61	73051
2022-12-12	136.35	139.31	136.20	139.05	60505
2022-12-13	143.81	145.17	141.46	144.26	133914
2022-12-14	143.84	144.60	139.36	140.19	119444
2022-12-15	137.91	138.02	134.46	134.74	109015
2022-12-16	132.57	135.56	132.26	133.93	273481
2022-12-19	134.50	135.17	132.82	133.56	67154
2022-12-20	133.76	135.85	132.60	133.92	63617
2022-12-21	135.88	138.16	135.88	137.02	65157
2022-12-22	136.17	136.17	131.74	133.09	55941
2022-12-23	133.62	135.84	132.77	133.81	62522
2022-12-27	133.66	134.89	132.65	133.55	59421
2022-12-28	134.17	134.66	132.01	132.20	65908
2022-12-29	133.63	135.30	132.03	133.31	79988
2022-12-30	131.86	132.64	129.98	130.19	90973
2023-01-03	131.84	136.12	131.84	134.81	90149
2023-01-04	136.77	136.98	133.08	133.70	102540
2023-01-05	131.68	132.77	129.22	132.61	93918
2023-01-06	134.58	138.31	133.21	138.19	87669
2023-01-09	137.80	140.43	136.87	137.96	70614
2023-01-10	136.51	139.80	134.74	139.40	86445
2023-01-11	140.34	141.20	139.15	140.00	68003
2023-01-12	141.04	142.55	139.51	142.52	51879
2023-01-13	140.68	144.23	140.40	142.80	70363
2023-01-17	141.44	142.74	140.60	141.21	84980
2023-01-18	142.20	143.51	139.10	139.18	81211
2023-01-19	139.00	140.31	134.07	136.68	107642
2023-01-20	137.56	139.93	135.60	139.21	77473
2023-01-23	138.79	140.00	137.60	139.16	85060
2023-01-24	137.25	140.25	136.55	138.62	50180
2023-01-25	137.92	139.04	135.71	137.88	63599
2023-01-26	139.36	140.88	137.71	140.87	99941
2023-01-27	141.02	141.02	137.81	138.23	79549
2023-01-30	137.36	139.52	136.73	138.16	59254
2023-01-31	138.91	142.14	138.06	142.10	89543
2023-02-01	141.97	145.58	140.10	143.46	84117
2023-02-02	144.27	148.49	143.17	144.78	150868
2023-02-03	151.06	162.20	151.06	154.79	176255
2023-02-06	155.40	155.40	152.42	153.61	126855
2023-02-07	152.50	153.52	150.03	152.70	103956
2023-02-08	152.00	154.92	151.13	152.27	82193
2023-02-09	153.58	153.63	150.98	152.27	99134
2023-02-10	151.09	156.88	150.61	156.10	101945
2023-02-13	155.79	159.28	155.79	159.01	99734
2023-02-14	159.19	159.91	155.91	157.74	91294
2023-02-15	156.17	156.91	154.65	155.24	83272
2023-02-16	153.28	154.89	152.75	153.86	78444
2023-02-17	154.63	156.53	152.90	156.44	91779
2023-02-21	154.38	155.80	150.00	151.74	141880
2023-02-22	150.87	152.11	150.13	151.54	95717
2023-02-23	152.69	153.59	151.05	151.30	76592
2023-02-24	149.48	151.35	148.71	151.33	66678
2023-02-27	152.53	153.32	149.93	150.15	131428
2023-02-28	150.47	152.41	150.47	150.99	142932
2023-03-01	150.39	151.51	147.39	147.48	101709
2023-03-02	146.45	146.55	143.51	145.59	134495
2023-03-03	146.51	147.22	145.31	147.22	114152
2023-03-06	146.48	146.72	139.82	140.92	153013
2023-03-07	141.12	141.44	138.37	139.30	95281
2023-03-08	139.29	141.00	139.15	141.00	87212
2023-03-09	140.27	141.30	133.01	133.26	113589
2023-03-10	131.65	132.77	126.92	128.74	98291
2023-03-13	124.80	126.89	122.17	123.57	131260
2023-03-14	128.76	130.73	126.85	129.90	143159
2023-03-15	125.02	135.80	125.02	133.49	311547
2023-03-16	131.39	142.30	131.03	140.64	258009
2023-03-17	139.51	140.57	136.77	137.24	425653
2023-03-20	138.81	141.42	136.83	137.96	149387
2023-03-21	141.04	142.62	140.65	141.26	138336
2023-03-22	141.50	141.96	138.61	139.00	116631
2023-03-23	139.76	139.86	135.38	138.05	116998
2023-03-24	135.70	135.70	129.15	135.32	160263
2023-03-27	137.46	140.02	135.87	137.95	167685
2023-03-28	137.39	139.08	135.22	136.32	143114
2023-03-29	137.50	138.44	133.15	134.91	183116
2023-03-30	135.94	136.52	133.03	133.97	90175
2023-03-31	135.29	139.03	134.10	138.61	115355
2023-04-03	138.53	138.53	135.24	136.67	72891
2023-04-04	137.45	137.45	129.70	131.59	224080
2023-04-05	131.04	131.23	127.96	131.08	102104
2023-04-06	131.54	132.76	130.45	131.53	67642
2023-04-10	130.57	133.33	130.57	132.02	116716
2023-04-11	133.07	134.92	133.04	133.75	72383
2023-04-12	134.97	134.97	132.64	134.18	61179
2023-04-13	134.73	136.50	133.50	136.01	70026
2023-04-14	136.94	138.74	136.00	137.33	96455
2023-04-17	137.02	138.89	137.02	138.33	80754
2023-04-18	138.80	139.18	136.90	138.95	62802
2023-04-19	138.95	140.61	138.03	139.71	116698
2023-04-20	139.06	141.04	138.20	140.87	103550
2023-04-21	141.07	141.91	138.87	141.79	95017
2023-04-24	141.88	142.72	139.44	140.35	55780
2023-04-25	138.59	138.59	133.80	134.94	132866
2023-04-26	133.39	134.40	131.04	131.58	95733
2023-04-27	132.66	134.74	131.32	134.45	75157
2023-04-28	133.30	136.53	133.30	135.44	66049
2023-05-01	135.93	136.97	131.00	131.48	158040
2023-05-02	130.02	133.51	127.80	130.08	105047
2023-05-03	129.22	129.70	125.67	125.87	160047
2023-05-04	123.75	125.03	120.97	124.44	180692
2023-05-05	126.84	130.39	126.17	129.17	139140
2023-05-08	129.57	129.57	126.22	127.08	135607
2023-05-09	126.12	128.20	125.52	126.54	93826
2023-05-10	128.64	128.64	123.61	125.72	81069
2023-05-11	124.06	124.28	121.57	124.25	79725
2023-05-12	124.79	125.45	122.44	123.52	66573
2023-05-15	124.17	127.01	123.89	126.37	112854
2023-05-16	125.73	126.47	123.90	125.94	91671
2023-05-17	127.07	129.43	126.22	129.14	84394
2023-05-18	128.25	129.96	126.76	129.68	89618
2023-05-19	131.00	131.00	127.71	128.88	78688
2023-05-22	129.91	131.02	127.14	130.41	55957
2023-05-23	129.44	131.52	129.00	130.19	79486
2023-05-24	128.85	128.96	127.21	126.72	58505
2023-05-25	126.05	127.97	125.06	127.54	69157
2023-05-26	127.56	130.45	126.67	129.84	31202
2023-05-30	129.91	131.36	127.86	130.01	46248
2023-05-31	129.71	129.71	126.74	127.37	105303
2023-06-01	127.70	128.74	126.54	127.39	59069
2023-06-02	129.60	131.67	129.52	131.07	112085
2023-06-05	130.51	130.50	127.38	131.07	72542
2023-06-06	127.86	134.11	127.86	132.50	109395
2023-06-07	133.11	138.33	133.11	137.29	112743
2023-06-08	136.65	138.19	134.83	136.32	103455
2023-06-09	135.94	138.11	135.28	137.14	107250
2023-06-12	137.00	137.39	134.86	134.88	65240
2023-06-13	135.07	138.82	134.40	137.46	137835
2023-06-14	138.01	139.47	137.22	137.36	83626
2023-06-15	136.23	139.31	136.23	139.04	100666
2023-06-16	140.26	140.26	135.94	137.67	260557
2023-06-20	136.36	137.81	135.09	136.09	105878
2023-06-21	135.25	135.25	133.00	133.06	73313
2023-06-22	132.62	132.62	129.78	131.37	81986
2023-06-23	129.42	131.26	129.16	130.07	697447
2023-06-26	129.71	131.20	129.67	129.95	87639
2023-06-27	130.66	132.32	129.97	130.13	87359
2023-06-28	129.61	130.12	128.17	130.06	75369
2023-06-29	130.36	132.64	129.48	130.58	78090
2023-06-30	131.76	131.76	129.17	129.26	173488
2023-07-03	128.37	132.08	128.37	131.38	47257
2023-07-05	131.30	131.30	127.68	127.87	136410
2023-07-06	126.50	127.24	124.46	127.04	106721
2023-07-07	126.80	129.75	126.80	129.28	106662
2023-07-10	128.15	132.73	128.15	132.58	81178
2023-07-11	132.73	136.69	131.83	135.92	133535
2023-07-12	138.18	141.27	138.18	139.96	131587
2023-07-13	139.99	142.08	139.80	141.70	95995
2023-07-14	142.13	142.13	138.12	139.74	166400
2023-07-17	139.74	143.89	138.98	143.28	136383
2023-07-18	142.99	146.16	142.99	145.03	163980
2023-07-19	145.90	149.13	144.16	148.22	138468
2023-07-20	148.00	152.15	147.80	148.92	158493
2023-07-21	150.00	150.50	148.26	148.64	131774
2023-07-24	149.61	150.34	148.83	149.45	65785
2023-07-25	149.06	152.24	149.06	151.25	72472
2023-07-26	151.29	152.73	150.83	152.72	74546
2023-07-27	152.85	154.62	148.53	149.78	154416
2023-07-28	146.13	150.74	146.13	150.02	161191
2023-07-31	150.91	150.91	146.25	146.36	143673
2023-08-01	145.38	150.49	145.38	150.30	102508
2023-08-02	148.40	149.70	147.76	148.47	87753
2023-08-03	147.30	150.17	147.01	149.20	51483
2023-08-04	149.61	151.11	148.99	149.37	68467
2023-08-07	150.58	153.21	148.91	152.68	93639
2023-08-08	151.22	151.66	147.24	147.98	254829
2023-08-09	148.24	148.24	146.29	146.35	81711
2023-08-10	147.78	148.36	145.93	145.96	77163
2023-08-11	145.17	147.69	145.00	146.13	82120
2023-08-14	145.79	145.79	143.13	144.17	46645
2023-08-15	143.24	143.24	137.77	141.89	181183
2023-08-16	142.24	142.93	139.28	139.29	167461
2023-08-17	140.02	140.08	135.80	136.93	150027
2023-08-18	135.96	138.73	135.96	137.06	71179
2023-08-21	136.87	138.01	136.26	137.78	60158
2023-08-22	137.92	138.15	136.21	136.49	57534
2023-08-23	137.03	138.29	135.49	137.57	64822
2023-08-24	136.86	138.53	135.38	138.16	63746
2023-08-25	136.51	141.51	136.51	140.41	72592
2023-08-28	140.77	145.37	140.77	144.73	83192
2023-08-29	144.35	149.35	144.07	148.93	84624
2023-08-30	148.57	150.89	147.44	150.59	97899
2023-08-31	150.63	151.13	147.94	148.98	88257
2023-09-01	150.15	152.05	150.15	151.82	67093
2023-09-05	148.29	148.39	144.67	145.00	126927
2023-09-06	145.31	147.09	144.64	145.32	64460
2023-09-07	145.49	145.78	144.18	145.20	100093
2023-09-08	144.97	146.12	144.24	146.10	71868
2023-09-11	147.08	147.97	146.18	146.99	68016
2023-09-12	146.45	149.26	146.45	147.31	44766
2023-09-13	147.50	147.92	145.69	147.88	78389
2023-09-14	148.98	152.57	148.53	152.49	108393
2023-09-15	151.77	152.91	149.97	151.87	227006
2023-09-18	151.34	152.23	149.69	151.64	54741
2023-09-19	151.49	152.93	149.92	150.31	101130
2023-09-20	151.23	151.50	148.31	148.88	74140
2023-09-21	145.55	147.49	144.93	145.23	90441
2023-09-22	145.37	146.81	144.13	144.15	67505
2023-09-25	142.86	145.43	142.86	145.07	34836
2023-09-26	143.96	144.44	142.55	142.91	71546
2023-09-27	143.29	145.88	143.11	144.25	48996
2023-09-28	144.78	147.12	144.78	146.37	84359
2023-09-29	147.40	147.40	144.34	145.31	76692
2023-10-02	144.87	144.87	140.15	143.34	82813
2023-10-03	141.73	142.18	139.93	140.37	69614
2023-10-04	139.85	141.98	139.12	141.23	41632
2023-10-05	141.87	144.67	141.87	144.45	57742
2023-10-06	143.45	146.68	142.96	144.13	46786
2023-10-09	142.42	145.75	141.73	145.16	29632
2023-10-10	145.55	147.10	144.92	144.92	54082
2023-10-11	145.58	146.13	144.15	145.05	57408
2023-10-12	146.00	146.00	140.21	141.86	48553
2023-10-13	142.18	142.43	137.11	139.28	74585
2023-10-16	140.79	143.52	140.48	141.30	50624
2023-10-17	140.37	145.32	140.37	144.40	82537
2023-10-18	142.60	142.60	140.03	140.42	44467
2023-10-19	139.26	140.69	136.93	137.53	76552
2023-10-20	138.13	138.13	134.87	134.94	105761
2023-10-23	135.99	136.60	134.18	134.21	60791
2023-10-24	135.38	135.40	133.22	134.70	52391
2023-10-25	133.18	133.18	130.89	131.83	61055
2023-10-26	132.68	134.31	131.89	132.18	82501
2023-10-27	138.39	138.39	133.81	134.67	149772
2023-10-30	137.24	139.94	134.82	138.54	79924
2023-10-31	139.51	140.27	137.20	139.85	115709
2023-11-01	139.85	142.06	138.35	140.32	101126
2023-11-02	142.29	143.92	140.58	142.76	95115
2023-11-03	146.12	147.12	144.40	145.19	68366
2023-11-06	144.09	145.45	143.40	144.81	65595
2023-11-07	145.30	146.13	142.67	144.09	39565
2023-11-08	144.03	144.03	141.93	142.05	68455
2023-11-09	143.48	144.13	140.43	140.70	54090
2023-11-10	142.30	143.36	140.30	142.44	56585
2023-11-13	141.01	143.56	140.01	142.54	37707
2023-11-14	147.73	151.64	147.29	150.52	83677
2023-11-15	150.99	153.87	147.03	153.52	146266
2023-11-16	153.98	153.98	150.30	152.51	146147
2023-11-17	153.71	157.00	153.23	154.36	248699
2023-11-20	154.27	154.76	153.20	153.28	53712
2023-11-21	151.89	153.14	151.87	152.11	64600
2023-11-22	153.98	154.16	151.79	152.63	71888
2023-11-24	152.07	154.63	152.07	152.78	17147
2023-11-27	151.30	154.35	151.03	154.33	58450
2023-11-28	154.56	154.56	151.96	152.14	46883
2023-11-29	153.66	155.68	152.70	152.74	78664
2023-11-30	152.80	156.87	152.59	154.73	96856
2023-12-01	155.17	158.31	154.24	158.20	94963
2023-12-04	158.91	162.78	158.91	161.88	115684
2023-12-05	162.05	162.05	158.80	160.22	72346
2023-12-06	161.49	163.30	156.83	157.35	103049
2023-12-07	157.57	161.61	155.75	161.44	75625
2023-12-08	161.00	164.96	161.00	164.55	69658
2023-12-11	164.84	165.00	162.20	164.74	66617
2023-12-12	165.16	166.50	164.65	165.87	43335
2023-12-13	165.22	170.16	163.71	169.55	145670
2023-12-14	173.27	176.19	171.47	175.19	92187
2023-12-15	178.61	182.87	175.62	175.68	456622
2023-12-18	175.59	175.83	173.32	174.05	75450
2023-12-19	172.55	179.07	172.37	177.89	150537
2023-12-20	177.88	179.13	172.03	172.13	132941
2023-12-21	173.75	174.61	169.50	173.93	73908
2023-12-22	175.55	175.55	172.76	173.92	57223
2023-12-26	174.19	176.87	173.88	176.07	52264
2023-12-27	176.63	178.13	176.01	177.30	47362
2023-12-28	176.17	177.85	175.61	176.44	62629
2023-12-29	175.81	176.21	173.52	174.87	89417
2024-01-02	172.60	172.95	170.21	171.16	80406
2024-01-03	170.49	170.49	166.62	166.70	108093
2024-01-04	167.25	168.84	165.53	165.82	78372
2024-01-05	163.90	168.06	163.50	163.64	101961
2024-01-08	163.55	169.08	163.55	168.94	88385
2024-01-09	166.07	170.37	165.20	169.00	80530
2024-01-10	165.96	167.50	164.40	166.16	113273
2024-01-11	165.07	165.07	162.72	164.62	75145
2024-01-12	166.99	166.99	164.04	165.54	57012
2024-01-16	163.26	166.37	162.50	166.32	67318
2024-01-17	163.29	167.85	162.75	167.69	91526
2024-01-18	168.76	169.04	166.35	168.60	108064
2024-01-19	169.02	170.40	166.01	170.32	71233
2024-01-22	170.87	173.79	170.53	172.53	79098
2024-01-23	174.57	175.38	171.48	173.99	71769
2024-01-24	176.49	178.06	174.95	176.18	76844
2024-01-25	179.38	180.35	176.71	177.51	110631
2024-01-26	178.64	178.64	175.83	176.26	46528
2024-01-29	175.62	179.35	175.49	179.06	57421
2024-01-30	177.99	180.89	177.53	180.87	46458
2024-01-31	180.20	180.34	172.93	173.49	84264
2024-02-01	174.80	177.36	171.70	177.34	77073
2024-02-02	189.00	192.67	182.13	190.76	224506
2024-02-05	187.79	187.79	181.73	183.35	164462
2024-02-06	182.76	184.13	179.83	180.93	66800
2024-02-07	180.31	181.45	178.87	180.53	79862
2024-02-08	179.87	185.11	178.75	183.94	86947
2024-02-09	183.94	187.96	183.94	186.72	110080
2024-02-12	188.42	193.14	188.21	189.75	101015
2024-02-13	182.72	184.25	177.80	180.68	121474
2024-02-14	182.84	186.79	182.24	186.29	81588
2024-02-15	187.64	191.72	187.64	190.39	94021
2024-02-16	188.53	189.92	186.27	187.48	146570
2024-02-20	184.31	188.33	184.31	187.54	82104
2024-02-21	186.94	187.23	182.84	185.16	97856
2024-02-22	184.35	189.34	184.35	186.70	87266
2024-02-23	185.62	189.74	185.62	186.50	101474
2024-02-26	186.50	186.86	183.25	184.55	48910
2024-02-27	185.20	187.57	183.75	187.52	92354
2024-02-28	185.39	188.70	184.43	187.72	69098
2024-02-29	189.90	190.38	186.75	186.67	118078
2024-03-01	187.05	189.51	184.89	188.64	128534
2024-03-04	188.49	192.00	187.48	190.79	167656
2024-03-05	189.62	193.38	189.05	189.83	140785
2024-03-06	192.11	192.11	188.00	190.69	67906
2024-03-07	192.34	192.89	190.25	191.27	73824
2024-03-08	192.89	196.69	191.88	191.98	152026
2024-03-11	191.27	193.63	189.96	191.77	64531
2024-03-12	191.34	192.11	189.11	191.20	120061
2024-03-13	190.13	195.00	190.13	194.04	110078
2024-03-14	192.37	192.37	189.37	191.08	130617
2024-03-15	189.99	192.86	189.89	190.86	186554
2024-03-18	190.60	191.08	187.96	188.94	81112
2024-03-19	188.28	193.76	188.28	191.94	62876
2024-03-20	190.79	195.77	190.79	194.58	50226
2024-03-21	196.19	200.00	195.00	198.92	79225
2024-03-22	199.30	199.30	193.91	194.18	67230
2024-03-25	193.85	197.27	193.85	194.10	61392
2024-03-26	194.72	195.17	193.44	193.95	54169
2024-03-27	195.90	197.38	195.00	196.82	60269
2024-03-28	197.83	200.00	196.47	198.49	105365
2024-04-01	199.09	199.09	194.88	197.19	85977
2024-04-02	194.30	195.85	192.63	195.60	110610
2024-04-03	195.12	201.08	195.12	200.84	109442
2024-04-04	200.85	201.98	196.12	199.50	295820
2024-04-05	199.40	201.07	194.48	199.99	69227
2024-04-08	200.00	201.66	199.25	200.96	76214
2024-04-09	200.98	202.76	197.09	198.05	70873
2024-04-10	193.20	195.55	191.13	193.05	113112
2024-04-11	193.18	194.79	192.15	193.27	66673
2024-04-12	192.05	193.02	189.07	190.60	88604
2024-04-15	191.61	193.31	185.25	187.13	108358
2024-04-16	186.66	186.66	183.88	185.55	56345
2024-04-17	187.31	187.31	184.81	185.04	65349
2024-04-18	184.30	187.29	183.58	183.84	83562
2024-04-19	183.59	187.09	183.59	185.77	96765
2024-04-22	187.43	192.09	184.91	191.47	83316
2024-04-23	191.87	196.57	191.06	195.60	64250
2024-04-24	194.10	197.12	194.10	195.48	92190
2024-04-25	193.39	193.39	189.30	192.03	100753
2024-04-26	193.43	198.05	193.32	197.16	153745
2024-04-29	199.16	200.59	197.61	199.50	155425
2024-04-30	198.86	200.50	195.76	195.79	115633
2024-05-01	195.82	202.06	195.29	198.31	151727
2024-05-02	201.22	205.50	199.52	203.16	165385
2024-05-03	207.06	207.06	202.93	206.14	74516
2024-05-06	208.03	211.59	207.44	209.98	117129
2024-05-07	209.54	214.94	209.54	212.48	140178
2024-05-08	211.01	212.90	209.88	212.27	88637
2024-05-09	212.35	214.46	211.88	213.01	82904
2024-05-10	214.45	214.45	212.18	212.46	65483
2024-05-13	213.87	213.95	210.07	210.16	64700
2024-05-14	212.14	212.54	210.50	211.41	72225
2024-05-15	212.96	214.52	212.19	212.99	55311
2024-05-16	212.51	213.04	210.64	211.38	80141
2024-05-17	212.23	213.93	210.50	213.90	63052
2024-05-20	212.33	215.07	212.28	214.67	73881
2024-05-21	214.35	216.50	214.35	215.50	57420
2024-05-22	214.87	216.06	210.80	211.91	59047
2024-05-23	212.61	212.61	208.70	209.72	66397
2024-05-24	211.85	213.40	210.56	213.40	55562
2024-05-28	213.29	213.29	209.89	210.52	44946
2024-05-29	208.22	209.18	206.55	207.41	43254
2024-05-30	209.21	210.49	208.65	210.19	77329
2024-05-31	210.69	211.80	207.69	211.78	159734
2024-06-03	212.25	212.25	206.93	209.97	64970
2024-06-04	208.02	210.26	206.36	206.56	62302
2024-06-05	207.60	210.40	206.41	209.37	64250
2024-06-06	208.89	209.43	206.40	206.72	44734
2024-06-07	205.42	206.69	204.39	206.39	67947
2024-06-10	204.16	205.70	202.76	204.76	101001
2024-06-11	203.81	204.56	201.97	202.59	60403
2024-06-12	209.48	210.95	205.78	208.00	59753
2024-06-13	206.62	207.20	205.16	206.19	60458
2024-06-14	203.06	206.03	202.97	204.72	58246
2024-06-17	205.28	211.28	204.81	211.22	79097
2024-06-18	211.88	216.69	210.64	214.70	71151
2024-06-20	214.05	216.51	212.56	215.63	95743
2024-06-21	215.12	215.12	209.73	210.78	174891
2024-06-24	211.31	215.78	209.16	215.10	63506
2024-06-25	214.17	216.28	213.82	215.42	84266
2024-06-26	214.12	217.64	213.96	216.70	92919
2024-06-27	216.63	221.76	216.63	220.54	120529
2024-06-28	222.93	231.50	222.93	230.17	685774
2024-07-01	230.67	233.48	227.42	231.98	176430
2024-07-02	232.98	234.82	229.68	230.90	182185
2024-07-03	230.72	231.35	228.61	231.31	60871
2024-07-05	228.64	232.51	227.45	232.36	65404
2024-07-08	233.45	235.15	230.55	232.24	67283
2024-07-09	234.27	236.44	232.45	233.09	157936
2024-07-10	233.67	237.16	232.05	235.91	126993
2024-07-11	239.57	241.34	236.77	240.20	125285
2024-07-12	241.62	246.13	241.62	242.91	179214
2024-07-15	246.29	251.05	243.43	248.06	175482
2024-07-16	249.98	259.71	249.98	258.57	197287
2024-07-17	256.97	261.37	255.35	257.33	197480
2024-07-18	256.45	263.19	256.45	260.09	316404
2024-07-19	260.04	261.25	256.00	258.03	148153
2024-07-22	258.27	264.29	256.23	262.96	129881
2024-07-23	263.03	270.94	263.03	268.56	143690
2024-07-24	266.36	269.55	259.80	259.90	197889
2024-07-25	260.29	273.50	260.29	267.98	219780
2024-07-26	272.62	277.51	272.62	275.15	174192
2024-07-29	278.41	278.41	269.14	273.65	112815
2024-07-30	275.05	280.21	275.05	277.34	137030
2024-07-31	279.83	280.45	273.28	273.28	213401
2024-08-01	274.33	275.49	258.30	262.11	305638
2024-08-02	256.91	260.92	236.19	244.54	320962
2024-08-05	229.78	240.14	222.50	238.48	299627
2024-08-06	240.53	246.36	237.66	243.06	97768
2024-08-07	246.19	248.17	241.09	242.16	184361
2024-08-08	245.94	255.59	243.78	255.10	150172
2024-08-09	256.31	261.67	255.26	258.79	164710
2024-08-12	257.46	257.48	253.51	254.18	114511
2024-08-13	256.04	258.12	253.91	256.59	80286
2024-08-14	258.26	261.79	256.49	261.79	120175
2024-08-15	267.65	268.38	264.50	267.71	124794
2024-08-16	267.90	272.31	267.20	268.01	93156
2024-08-19	266.42	269.64	263.55	269.40	94463
2024-08-20	268.88	268.88	262.88	263.41	81293
2024-08-21	265.78	266.06	262.97	264.96	63686
2024-08-22	264.95	266.78	263.39	265.33	51605
2024-08-23	266.99	277.10	266.99	273.95	76989
2024-08-26	275.71	275.73	270.97	271.95	87338
2024-08-27	270.54	271.97	268.78	269.89	65720
2024-08-28	268.30	272.02	265.88	267.37	54898
2024-08-29	270.49	271.95	267.33	268.35	73645
2024-08-30	268.38	272.80	267.39	272.70	111443
2024-09-03	269.74	269.74	259.81	262.45	165213
2024-09-04	261.00	265.26	260.33	261.96	65529
2024-09-05	263.38	266.76	261.24	264.92	85738
2024-09-06	266.14	267.21	257.70	259.29	95978
2024-09-09	259.44	266.15	259.44	261.57	123200
2024-09-10	262.69	263.00	255.05	258.74	132227
2024-09-11	256.49	258.12	251.15	255.58	103849
2024-09-12	257.47	262.19	255.38	261.07	72555
2024-09-13	264.84	269.34	264.41	267.64	77888
2024-09-16	269.08	273.45	268.95	271.44	79444
2024-09-17	274.65	279.00	273.84	274.21	60210
2024-09-18	274.21	282.75	272.83	275.37	128116
2024-09-19	283.49	286.23	280.71	283.82	124920
2024-09-20	287.90	287.90	282.63	286.99	271889
2024-09-23	288.03	289.02	284.77	287.51	78183
2024-09-24	288.06	288.06	283.98	286.98	60338
2024-09-25	285.41	286.63	282.87	283.58	85864
2024-09-26	285.02	285.72	279.95	280.33	65079
2024-09-27	282.43	286.06	280.46	281.99	79331
2024-09-30	280.10	283.81	278.45	283.81	76053
2024-10-01	282.69	284.07	278.68	282.57	116473
2024-10-02	279.78	285.87	278.56	283.47	52871
2024-10-03	282.48	284.77	280.29	282.27	67033
2024-10-04	287.55	291.20	286.56	290.89	85268
2024-10-07	290.06	292.60	283.99	286.84	78915
2024-10-08	288.10	292.28	285.09	288.06	86524
2024-10-09	286.00	291.31	284.54	286.80	97547
2024-10-10	284.55	284.71	280.25	283.16	100387
2024-10-11	284.19	293.51	284.19	292.75	113199
2024-10-14	293.99	295.80	293.03	294.59	94788
2024-10-15	293.78	303.10	293.78	299.09	117450
2024-10-16	302.19	304.99	301.54	302.16	111611
2024-10-17	301.27	305.54	301.10	303.62	86169
2024-10-18	304.08	306.10	300.98	303.20	100903
2024-10-21	304.51	304.51	297.73	298.46	56327
2024-10-22	297.50	298.89	295.45	296.39	76450
2024-10-23	293.90	297.69	286.50	288.39	128703
2024-10-24	290.51	291.71	287.55	289.48	150316
2024-10-25	280.79	294.20	278.59	280.53	168804
2024-10-28	284.47	291.48	283.74	289.32	171023
2024-10-29	286.88	289.02	284.37	288.73	111567
2024-10-30	287.15	291.89	285.24	285.48	64064
2024-10-31	287.23	287.23	283.11	283.64	73139
2024-11-01	286.89	288.71	281.31	283.66	104836
2024-11-04	280.82	285.88	278.14	283.29	95636
2024-11-05	282.46	292.02	282.46	290.63	101193
2024-11-06	313.01	347.15	313.01	347.15	414475
2024-11-07	345.12	345.12	332.68	335.55	194459
2024-11-08	332.92	340.06	332.92	334.44	145952
2024-11-11	339.49	343.86	337.81	342.04	99182
2024-11-12	342.00	343.16	335.47	337.43	118730
2024-11-13	340.85	344.64	334.00	334.26	89351
2024-11-14	333.40	336.89	330.17	331.39	80582
2024-11-15	333.43	336.53	330.07	336.11	82883
2024-11-18	338.69	341.56	337.11	338.01	98573
2024-11-19	332.15	337.76	331.85	335.39	81522
2024-11-20	334.41	334.57	330.46	334.13	66416
2024-11-21	337.73	343.83	336.79	339.69	83825
2024-11-22	341.85	343.74	338.66	340.71	71263
2024-11-25	343.63	351.80	343.63	348.81	170872
2024-11-26	345.90	345.90	342.00	343.04	54621
2024-11-27	346.45	347.46	339.79	341.71	71939
2024-11-29	345.42	346.91	341.13	342.99	46457
2024-12-02	347.73	349.32	341.47	342.96	95958
2024-12-03	341.26	341.98	333.27	334.71	70454
2024-12-04	336.45	336.45	331.25	334.13	59139
2024-12-05	331.73	334.17	329.70	331.71	63382
2024-12-06	332.72	335.46	328.77	333.15	74956
2024-12-09	336.49	336.49	325.03	325.68	84857
2024-12-10	327.92	328.52	321.45	323.11	104238
2024-12-11	326.72	327.96	323.50	324.37	129020
2024-12-12	323.70	326.32	319.05	320.61	109141
2024-12-13	322.06	325.50	317.75	318.96	74550
2024-12-16	316.74	322.61	316.74	321.34	75158
2024-12-17	318.54	319.10	310.96	312.19	94842
2024-12-18	314.38	317.38	293.04	296.13	142823
2024-12-19	300.49	306.16	292.32	292.63	113421
2024-12-20	288.76	300.15	288.01	297.75	338844
2024-12-23	296.84	300.05	294.91	299.72	59603
2024-12-24	299.41	303.56	298.84	303.53	29631
2024-12-26	301.30	306.90	301.30	305.98	57731
2024-12-27	302.29	304.07	297.42	301.10	56756
2024-12-30	296.84	299.92	294.44	298.01	70950
2024-12-31	301.33	302.04	296.70	299.95	104650
2025-01-02	301.55	304.13	296.99	299.31	57971
2025-01-03	302.49	302.49	296.15	301.43	113575
2025-01-06	299.51	300.24	293.09	297.50	150519
2025-01-07	297.01	298.43	288.02	294.87	112483
2025-01-08	294.00	298.78	293.90	297.52	59782
2025-01-10	288.47	288.47	279.72	282.40	154087
2025-01-13	277.15	286.10	276.70	285.41	123393
2025-01-14	289.40	295.23	288.30	294.34	82831
2025-01-15	304.86	306.92	299.90	303.79	73246
2025-01-16	305.45	308.50	301.63	302.50	86411
2025-01-17	305.78	306.04	303.39	304.36	53923
2025-01-21	307.63	311.57	307.63	310.68	70225
2025-01-22	310.44	311.24	304.33	307.99	78924
2025-01-23	306.78	308.00	304.18	305.12	68963
2025-01-24	304.85	307.49	303.78	306.29	79539
2025-01-27	304.61	306.77	299.17	302.26	77375
2025-01-28	300.20	311.83	300.20	310.79	76986
2025-01-29	309.56	314.16	307.02	308.69	84869
2025-01-30	313.37	315.99	308.68	310.01	83686
2025-01-31	327.00	333.09	314.98	317.14	196797
2025-02-03	312.37	318.93	305.02	316.78	125859
2025-02-04	317.27	320.92	315.94	320.17	106413
2025-02-05	322.95	324.10	319.96	323.68	86332
2025-02-06	327.04	328.01	318.84	319.36	97420
2025-02-07	323.00	323.00	311.93	313.22	103091
2025-02-10	314.31	314.31	305.51	308.54	96460
2025-02-11	306.63	306.63	301.07	303.99	96910
2025-02-12	297.56	300.48	294.80	299.79	108086
2025-02-13	300.84	302.66	296.87	300.62	108640
2025-02-14	303.24	307.12	301.48	305.99	79742
2025-02-18	305.26	309.70	305.26	309.60	97869
2025-02-19	306.28	308.37	305.09	306.76	109728
2025-02-20	304.53	305.95	292.89	298.19	144323
2025-02-21	300.48	300.77	286.16	288.83	148311
2025-02-24	288.17	288.17	277.34	280.19	141829
2025-02-25	282.25	282.25	275.07	277.31	141624
2025-02-26	280.30	286.09	280.30	283.19	99981
2025-02-27	284.79	286.19	280.40	281.54	80732
2025-02-28	281.08	289.70	279.72	289.62	139722
2025-03-03	288.45	292.68	281.50	279.44	133071
2025-03-04	273.66	275.12	259.15	262.07	193337
2025-03-05	263.11	264.80	258.25	263.77	202310
2025-03-06	258.19	261.34	253.88	256.14	167321
2025-03-07	254.60	256.98	245.51	254.22	168795
2025-03-10	247.36	247.99	241.72	244.29	213927
2025-03-11	247.02	254.26	243.24	250.49	232381
2025-03-12	255.74	258.63	251.59	254.87	184172
2025-03-13	254.35	254.35	245.97	252.03	127766
2025-03-14	253.26	255.61	248.12	253.70	160106
2025-03-17	252.47	257.05	252.03	256.72	111111
2025-03-18	254.19	254.93	251.36	252.79	97762
2025-03-19	254.74	259.47	253.22	257.70	78433
2025-03-20	254.99	260.00	254.99	257.15	76833
2025-03-21	254.61	259.11	252.67	259.07	215926
2025-03-24	266.37	269.90	266.37	268.57	70965
2025-03-25	267.44	270.35	266.38	268.89	72126
2025-03-26	270.33	270.33	263.16	263.58	51967
2025-03-27	262.48	262.48	251.77	253.79	133677
2025-03-28	253.74	253.74	244.44	247.49	132259
2025-03-31	242.37	249.44	238.37	247.66	135171
2025-04-01	247.12	252.17	245.00	251.56	188543
2025-04-02	246.48	259.43	246.48	258.96	122191
2025-04-03	240.26	245.75	227.76	230.04	163816
2025-04-04	218.10	222.53	209.97	217.00	320069
2025-04-07	207.70	221.73	202.91	213.36	266632
2025-04-08	223.50	225.14	206.47	210.78	236927
2025-04-09	206.96	242.88	206.45	240.34	382168
2025-04-10	231.87	231.87	216.54	223.48	169397
2025-04-11	221.15	222.86	213.75	220.81	320189
2025-04-14	226.57	227.52	221.02	225.15	118057
2025-04-15	225.59	229.14	223.77	224.47	157353
2025-04-16	220.88	225.25	220.50	223.40	167056
2025-04-17	223.20	226.27	223.20	225.08	109162
2025-04-21	220.77	221.87	213.01	217.62	148265
2025-04-22	222.31	227.18	221.07	225.73	118546
2025-04-23	233.06	241.67	227.96	228.75	128758
2025-04-24	227.78	236.67	227.77	236.31	133534
2025-04-25	232.57	239.48	232.57	238.04	115164
2025-04-28	238.64	241.26	236.16	239.34	109718
2025-04-29	236.28	243.20	236.28	241.99	170887
2025-04-30	237.99	241.82	235.15	241.12	131314
2025-05-01	243.00	245.73	241.49	242.81	139577
2025-05-02	256.61	259.93	242.63	251.87	262103
2025-05-05	245.06	252.17	245.06	246.58	168047
2025-05-06	240.43	249.29	240.43	245.43	167034
2025-05-07	247.52	251.02	245.73	249.77	183432
2025-05-08	254.06	259.33	250.62	256.19	157854
2025-05-09	256.71	257.03	249.84	251.48	131785
2025-05-12	265.19	273.62	264.83	265.05	205886
2025-05-13	266.65	269.32	264.35	267.49	165125
2025-05-14	266.13	270.20	264.69	264.87	156941
2025-05-15	266.70	267.69	263.60	265.46	123395
2025-05-16	265.65	268.35	262.73	267.26	144281
2025-05-19	262.02	268.97	262.02	266.96	146755
2025-05-20	264.33	265.51	261.48	262.69	128696
2025-05-21	258.92	260.67	252.05	252.28	115778
2025-05-22	251.85	255.02	249.83	251.25	129536
2025-05-23	244.06	251.03	244.06	249.40	141714
2025-05-27	253.33	257.52	251.27	256.36	97397
2025-05-28	254.37	257.61	250.67	251.26	88120
2025-05-29	253.60	253.60	249.48	252.31	84763
2025-05-30	251.73	252.53	247.94	251.45	134703
2025-06-02	251.04	251.96	247.83	250.74	117818
2025-06-03	250.82	257.58	249.31	256.12	111237
2025-06-04	255.81	257.12	252.93	254.10	126094
2025-06-05	253.95	258.23	252.66	257.00	110991
2025-06-06	263.61	265.47	261.22	264.01	93328
2025-06-09	265.94	267.50	262.59	263.74	161092
2025-06-10	264.19	266.76	261.99	263.18	166398
2025-06-11	262.36	265.21	259.04	259.85	119146
2025-06-12	256.58	259.85	252.51	258.33	101564
2025-06-13	252.92	255.14	249.98	251.86	106583
2025-06-16	255.26	258.60	255.05	255.75	76129
2025-06-17	252.27	255.80	252.27	253.55	125414
2025-06-18	252.02	257.66	252.02	254.50	116204
2025-06-20	256.35	256.97	254.41	254.41	187180
2025-06-23	253.40	263.06	253.00	262.52	121354
2025-06-24	265.75	273.24	265.75	272.67	190345
2025-06-25	274.24	275.84	272.78	274.19	175794
2025-06-26	273.78	281.19	273.66	280.58	171851
2025-06-27	280.87	286.38	278.70	281.82	510136
2025-06-30	282.31	286.41	277.41	277.94	347774

Explore More About PIPR

Coins representing dividend payouts and trends

PIPR Dividend History

Discover Piper Sandler Cos'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

PIPR Stock Split History

Discover Piper Sandler Cos'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

PIPR Historical Prices

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

Web Analytics