SAFT Historical Prices

Summary

Key Stock Metrics

70.71

(April 7, 2025)

52-Week Low

90.00

(November 6, 2024)

52-Week High

103.96

(September 27, 2019)

All-Time High

77.29

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-11-22	12.05	13.40	12.00	12.90	1722100
2002-11-25	12.99	13.03	12.50	12.66	149800
2002-11-26	12.61	12.75	12.46	12.50	147600
2002-11-27	12.50	13.00	12.50	12.90	95100
2002-11-29	12.90	13.00	12.80	12.85	145900
2002-12-02	12.78	13.24	12.78	13.24	105900
2002-12-03	13.24	13.40	13.05	13.25	58600
2002-12-04	13.21	13.94	13.21	13.65	158100
2002-12-05	13.71	13.96	13.15	13.47	64200
2002-12-06	13.21	13.78	13.21	13.40	28500
2002-12-09	13.25	13.50	13.24	13.24	23200
2002-12-10	13.50	13.83	13.30	13.70	34300
2002-12-11	13.73	13.80	13.42	13.68	4800
2002-12-12	13.69	13.93	13.50	13.92	108100
2002-12-13	13.92	14.18	13.55	14.12	193000
2002-12-16	14.14	14.38	14.11	14.11	34400
2002-12-17	14.20	14.29	14.04	14.22	13200
2002-12-18	13.88	14.10	13.65	13.84	36800
2002-12-19	13.76	14.08	13.75	13.87	18700
2002-12-20	13.86	14.32	13.80	13.90	12200
2002-12-23	13.92	14.05	13.90	13.90	14000
2002-12-24	14.00	14.00	13.85	13.98	15000
2002-12-26	14.30	14.30	14.10	14.30	3400
2002-12-27	14.04	14.75	13.90	14.73	28500
2002-12-30	14.59	15.12	14.52	15.07	72200
2002-12-31	14.90	15.40	14.38	14.38	72900
2003-01-02	14.75	14.75	14.12	14.25	62300
2003-01-03	14.20	14.25	13.91	14.02	38700
2003-01-06	14.00	14.19	13.80	14.10	6500
2003-01-07	13.80	14.10	13.76	14.05	4000
2003-01-08	13.76	14.00	13.49	13.89	18200
2003-01-09	13.90	13.90	13.42	13.71	46700
2003-01-10	13.70	13.81	13.60	13.81	17700
2003-01-13	13.60	14.00	13.60	13.86	6900
2003-01-14	13.95	13.95	13.71	13.95	3200
2003-01-15	13.85	13.85	13.60	13.60	5800
2003-01-16	13.60	14.07	13.60	13.60	8000
2003-01-17	13.61	13.61	13.45	13.60	5800
2003-01-21	13.48	13.50	13.25	13.48	22500
2003-01-22	13.24	13.50	13.23	13.49	10500
2003-01-23	13.50	13.54	13.09	13.54	21500
2003-01-24	13.42	13.60	13.24	13.44	29600
2003-01-27	13.05	13.35	13.00	13.30	22500
2003-01-28	13.50	13.60	13.04	13.20	31000
2003-01-29	13.10	13.30	13.10	13.29	5100
2003-01-30	13.30	13.32	13.25	13.30	9800
2003-01-31	13.20	13.24	13.14	13.15	31000
2003-02-03	13.20	13.45	13.17	13.35	20100
2003-02-04	13.36	13.58	13.25	13.42	22200
2003-02-05	13.31	13.45	13.26	13.40	22900
2003-02-06	13.40	13.74	13.40	13.57	11500
2003-02-07	13.59	13.59	13.30	13.33	19500
2003-02-10	13.31	13.40	13.30	13.40	1400
2003-02-11	13.30	13.39	13.30	13.35	3900
2003-02-12	13.29	13.29	13.17	13.23	26300
2003-02-13	13.30	13.49	13.16	13.25	28100
2003-02-14	13.26	13.50	13.25	13.29	21200
2003-02-18	13.31	13.31	13.13	13.30	7900
2003-02-19	13.30	13.60	13.25	13.38	34500
2003-02-20	13.36	13.47	13.25	13.30	19700
2003-02-21	13.31	13.44	13.25	13.42	14400
2003-02-24	13.30	13.70	13.25	13.25	48900
2003-02-25	13.25	13.34	13.25	13.33	5800
2003-02-26	13.33	13.40	13.25	13.26	14800
2003-02-27	13.20	13.40	13.20	13.29	12800
2003-02-28	13.34	13.34	13.31	13.33	2200
2003-03-03	13.26	13.31	13.04	13.07	46700
2003-03-04	13.03	13.13	12.90	13.13	28600
2003-03-05	13.23	13.30	13.00	13.22	17500
2003-03-06	13.11	13.47	12.99	13.47	15500
2003-03-07	13.46	13.88	13.31	13.60	19200
2003-03-10	13.62	13.89	13.13	13.24	25500
2003-03-11	13.41	13.42	13.01	13.07	12900
2003-03-12	13.24	13.24	12.90	12.90	47200
2003-03-13	13.01	13.11	12.88	13.10	16300
2003-03-14	13.20	13.20	12.98	13.05	21400
2003-03-17	13.05	13.25	12.90	12.95	19800
2003-03-18	12.99	12.99	12.92	12.98	3200
2003-03-19	13.01	13.12	12.97	13.01	3100
2003-03-20	13.15	13.24	13.10	13.13	2400
2003-03-21	13.35	13.49	13.18	13.19	20500
2003-03-24	13.30	13.30	13.00	13.14	15100
2003-03-25	13.54	13.54	13.00	13.13	7300
2003-03-26	13.13	13.14	13.10	13.14	12000
2003-03-27	13.13	13.13	13.00	13.00	25200
2003-03-28	13.07	13.14	13.00	13.00	34100
2003-03-31	13.10	13.10	13.01	13.03	11000
2003-04-01	13.00	13.42	13.00	13.05	21700
2003-04-02	13.31	13.31	13.09	13.10	26000
2003-04-03	13.00	13.39	13.00	13.38	39300
2003-04-04	13.43	13.54	13.37	13.52	16900
2003-04-07	13.66	13.91	13.50	13.88	24700
2003-04-08	13.95	14.20	13.90	14.20	40900
2003-04-09	14.20	14.20	13.70	14.06	13100
2003-04-10	13.94	14.00	13.58	14.00	8500
2003-04-11	14.00	14.00	13.98	13.98	500
2003-04-14	13.57	13.99	13.57	13.80	4800
2003-04-15	13.76	13.97	13.76	13.93	5700
2003-04-16	13.54	13.93	13.54	13.93	2400
2003-04-17	13.98	14.00	13.95	14.00	10200
2003-04-21	14.00	14.00	13.91	13.97	3100
2003-04-22	13.81	14.00	13.80	13.98	7500
2003-04-23	14.00	14.00	13.96	14.00	7400
2003-04-24	13.97	13.97	13.87	13.95	4200
2003-04-25	13.96	13.96	13.83	13.93	8500
2003-04-28	13.90	14.00	13.90	14.00	24100
2003-04-29	13.92	14.00	13.92	13.99	14500
2003-04-30	13.99	13.99	13.95	13.95	4300
2003-05-01	13.99	13.99	13.94	13.98	7100
2003-05-02	13.98	14.00	13.94	14.00	29000
2003-05-05	13.99	14.15	13.86	14.09	30400
2003-05-06	14.18	14.19	13.89	14.15	21400
2003-05-07	13.86	14.89	13.86	14.68	62600
2003-05-08	14.68	14.70	14.30	14.50	62000
2003-05-09	14.18	14.62	14.18	14.44	6300
2003-05-12	14.30	14.60	14.30	14.48	14100
2003-05-13	14.06	14.35	13.80	13.95	35000
2003-05-14	14.01	14.40	13.85	14.13	19300
2003-05-15	14.10	14.29	14.10	14.25	4900
2003-05-16	14.17	14.27	13.89	14.20	12400
2003-05-19	14.15	14.20	13.85	13.85	27900
2003-05-20	13.77	13.77	13.48	13.56	19100
2003-05-21	13.45	14.39	13.45	13.94	20800
2003-05-22	14.12	14.37	13.97	14.15	9700
2003-05-23	13.79	14.39	13.76	14.00	38500
2003-05-27	13.72	14.39	13.72	14.30	9100
2003-05-28	14.15	14.30	13.80	13.90	33400
2003-05-29	13.95	14.20	13.88	14.05	26000
2003-05-30	14.11	14.95	14.00	14.85	22900
2003-06-02	14.85	14.85	14.25	14.53	4600
2003-06-03	14.53	14.61	14.03	14.38	9000
2003-06-04	14.23	14.33	13.80	14.33	30300
2003-06-05	14.14	14.36	14.03	14.26	21900
2003-06-06	14.15	14.79	14.08	14.78	17400
2003-06-09	14.48	14.48	14.03	14.27	16700
2003-06-10	14.27	14.41	14.27	14.39	8600
2003-06-11	14.39	14.47	14.25	14.35	18100
2003-06-12	14.31	14.51	14.30	14.50	18800
2003-06-13	14.34	14.91	14.34	14.83	44600
2003-06-16	14.50	14.98	14.35	14.94	50600
2003-06-17	14.47	14.98	14.47	14.90	30400
2003-06-18	14.84	14.95	14.70	14.95	34800
2003-06-19	14.96	15.41	14.91	15.10	38100
2003-06-20	15.09	15.17	14.80	14.92	55000
2003-06-23	14.92	14.92	14.34	14.79	31100
2003-06-24	14.79	15.01	14.70	15.01	29700
2003-06-25	14.95	15.03	14.37	15.01	33400
2003-06-26	14.90	15.25	14.68	15.15	31200
2003-06-27	14.85	15.06	12.94	14.72	68900
2003-06-30	14.70	15.02	14.22	14.71	320400
2003-07-01	14.46	14.67	14.20	14.67	34700
2003-07-02	14.64	15.00	14.55	14.95	23300
2003-07-03	14.86	14.95	14.62	14.63	4700
2003-07-07	14.89	15.01	14.70	15.00	14400
2003-07-08	14.79	14.85	14.65	14.85	20000
2003-07-09	14.81	14.95	14.81	14.95	11000
2003-07-10	14.81	14.95	14.71	14.71	10200
2003-07-11	15.00	15.49	15.00	15.20	8600
2003-07-14	15.39	15.40	14.60	15.23	14900
2003-07-15	15.26	15.50	14.91	15.50	19800
2003-07-16	15.45	15.45	15.41	15.45	5400
2003-07-17	15.46	15.50	15.25	15.31	3900
2003-07-18	15.48	15.48	15.29	15.45	27600
2003-07-21	15.16	15.44	15.12	15.12	8100
2003-07-22	15.50	15.50	15.15	15.48	10400
2003-07-23	15.40	15.63	15.06	15.58	31800
2003-07-24	15.59	15.60	15.56	15.58	10700
2003-07-25	15.59	15.61	15.37	15.60	14600
2003-07-28	15.60	15.65	15.58	15.59	9000
2003-07-29	15.69	15.80	15.41	15.70	25200
2003-07-30	15.53	15.95	15.53	15.95	49300
2003-07-31	15.79	16.00	15.70	15.92	163200
2003-08-01	16.00	16.00	15.13	15.67	11000
2003-08-04	15.97	15.97	15.09	15.21	15200
2003-08-05	15.18	15.67	15.01	15.09	19600
2003-08-06	15.01	15.42	15.01	15.10	3600
2003-08-07	15.11	15.27	14.85	15.27	7900
2003-08-08	14.95	15.72	14.95	15.38	10900
2003-08-11	15.30	15.92	15.28	15.80	20600
2003-08-12	15.51	15.95	15.49	15.90	20600
2003-08-13	15.80	15.95	15.76	15.76	24900
2003-08-14	16.04	16.04	15.68	15.79	17500
2003-08-15	15.74	15.79	15.68	15.68	3700
2003-08-18	15.77	16.15	15.74	16.15	12000
2003-08-19	16.15	16.35	16.00	16.00	41800
2003-08-20	16.00	16.01	15.86	16.00	20100
2003-08-21	15.94	15.94	15.69	15.89	6900
2003-08-22	15.89	15.89	15.50	15.50	10500
2003-08-25	15.50	15.96	15.50	15.96	29600
2003-08-26	15.94	15.95	15.53	15.95	7300
2003-08-27	15.90	16.00	15.89	16.00	17600
2003-08-28	15.98	16.10	15.50	15.99	24000
2003-08-29	15.65	15.83	15.50	15.50	11300
2003-09-02	15.83	15.95	15.67	15.95	52500
2003-09-03	16.20	16.74	15.85	16.45	35600
2003-09-04	16.20	16.73	16.20	16.50	7300
2003-09-05	16.74	16.74	16.23	16.23	17500
2003-09-08	16.44	16.57	16.40	16.45	12400
2003-09-09	16.70	16.85	16.08	16.29	20800
2003-09-10	16.05	16.42	15.85	15.95	6200
2003-09-11	16.00	16.45	15.90	16.45	7700
2003-09-12	16.38	16.50	16.26	16.45	26800
2003-09-15	16.71	16.85	16.31	16.60	27800
2003-09-16	16.49	16.51	16.34	16.42	17700
2003-09-17	16.31	16.45	16.08	16.43	6200
2003-09-18	16.13	16.45	16.12	16.34	11200
2003-09-19	16.01	16.55	16.01	16.13	14100
2003-09-22	16.03	16.39	16.00	16.02	9200
2003-09-23	16.16	16.17	15.50	15.66	30500
2003-09-24	15.66	15.85	15.40	15.50	23200
2003-09-25	15.50	15.65	15.10	15.40	105400
2003-09-26	15.41	15.54	15.30	15.41	196300
2003-09-29	15.50	15.74	15.37	15.74	10900
2003-09-30	15.48	15.68	15.41	15.52	16000
2003-10-01	15.73	15.98	15.51	15.90	11500
2003-10-02	15.85	16.04	15.85	16.04	9600
2003-10-03	16.07	16.15	15.97	16.02	16100
2003-10-06	15.99	16.25	15.84	16.25	6200
2003-10-07	16.25	16.46	16.16	16.35	13800
2003-10-08	16.34	16.34	15.77	15.95	9600
2003-10-09	15.86	16.25	15.71	16.08	23100
2003-10-10	16.24	16.24	15.10	15.52	21600
2003-10-13	15.50	16.23	15.50	16.00	14100
2003-10-14	16.00	16.10	15.85	16.10	8000
2003-10-15	16.25	16.36	15.72	16.00	7400
2003-10-16	15.96	16.50	15.96	16.30	5200
2003-10-17	16.42	16.54	15.65	15.81	16300
2003-10-20	16.12	16.12	15.95	15.96	10300
2003-10-21	16.08	16.11	15.95	15.95	7400
2003-10-22	16.00	16.00	15.52	15.65	11700
2003-10-23	15.81	15.94	15.50	15.50	9700
2003-10-24	15.55	15.66	15.55	15.55	4500
2003-10-27	15.66	15.97	15.55	15.82	15000
2003-10-28	15.80	16.50	15.76	16.50	15100
2003-10-29	16.49	16.50	15.75	16.25	17600
2003-10-30	16.30	16.50	15.80	16.00	17200
2003-10-31	16.48	16.49	15.75	15.75	5300
2003-11-03	16.09	16.33	15.72	15.95	15000
2003-11-04	15.90	16.29	15.76	16.28	17500
2003-11-05	16.14	17.30	16.14	17.25	33400
2003-11-06	17.30	17.86	16.80	17.56	102200
2003-11-07	17.50	17.90	17.13	17.13	9300
2003-11-10	16.70	17.28	16.10	16.85	35000
2003-11-11	16.27	16.90	16.08	16.27	2500
2003-11-12	16.96	17.30	16.12	17.30	5100
2003-11-13	16.77	17.25	16.33	17.18	6600
2003-11-14	17.31	17.40	16.30	16.30	4500
2003-11-17	16.31	17.00	16.00	16.77	9200
2003-11-18	16.74	17.00	16.66	16.85	19800
2003-11-19	16.55	17.39	16.55	17.05	5600
2003-11-20	16.91	17.04	16.76	16.91	14000
2003-11-21	17.32	17.45	16.80	17.43	27300
2003-11-24	17.20	17.75	17.03	17.53	23600
2003-11-25	17.40	17.71	16.92	17.11	29000
2003-11-26	17.20	17.82	17.10	17.74	20200
2003-11-28	17.57	17.81	17.39	17.57	1500
2003-12-01	17.84	18.00	17.20	17.75	6300
2003-12-02	17.99	18.00	17.07	17.42	14800
2003-12-03	17.64	17.75	17.15	17.31	10000
2003-12-04	17.30	17.61	16.80	17.61	21600
2003-12-05	17.87	18.01	17.20	17.20	4800
2003-12-08	17.37	18.26	17.22	18.09	12200
2003-12-09	18.08	18.10	17.61	17.72	6100
2003-12-10	17.94	18.14	17.73	17.94	2300
2003-12-11	17.79	18.10	17.76	18.07	10600
2003-12-12	18.07	18.36	17.66	18.36	6000
2003-12-15	18.46	18.46	16.80	16.80	14700
2003-12-16	17.12	17.15	16.80	17.04	47000
2003-12-17	16.92	17.50	16.75	17.49	3700
2003-12-18	17.03	17.55	17.00	17.29	5600
2003-12-19	17.52	17.52	16.81	17.10	11800
2003-12-22	16.82	17.08	16.82	16.95	12400
2003-12-23	17.15	17.15	16.86	17.00	5400
2003-12-24	17.10	17.24	17.10	17.15	3600
2003-12-26	17.01	17.20	17.01	17.20	3000
2003-12-29	17.51	17.51	17.04	17.34	19300
2003-12-30	17.16	17.35	17.13	17.20	3900
2003-12-31	17.06	17.49	17.00	17.11	22900
2004-01-02	17.77	17.77	17.00	17.01	14500
2004-01-05	17.49	17.96	17.47	17.96	6200
2004-01-06	17.57	18.08	17.02	17.40	7500
2004-01-07	17.32	17.91	17.04	17.71	35200
2004-01-08	18.00	18.10	17.50	18.00	20500
2004-01-09	17.71	18.10	17.71	17.98	16700
2004-01-12	18.09	18.20	17.90	18.20	7300
2004-01-13	18.24	18.37	18.00	18.20	20300
2004-01-14	18.30	18.36	18.06	18.06	15200
2004-01-15	18.15	18.32	17.95	18.30	4500
2004-01-16	18.00	18.25	17.96	17.96	10500
2004-01-20	18.00	18.25	18.00	18.10	14600
2004-01-21	17.90	18.05	17.73	18.00	21900
2004-01-22	18.00	18.05	17.80	17.97	9600
2004-01-23	17.80	18.05	17.80	18.05	8600
2004-01-26	18.20	18.20	17.93	18.20	6000
2004-01-27	18.23	18.70	17.99	18.62	34900
2004-01-28	18.71	18.80	18.25	18.25	5600
2004-01-29	18.30	18.55	18.10	18.36	5600
2004-01-30	18.35	18.86	17.86	17.86	23600
2004-02-02	17.86	18.88	17.86	18.50	16500
2004-02-03	18.09	18.65	18.09	18.50	18900
2004-02-04	18.36	18.85	18.05	18.10	8100
2004-02-05	18.12	18.23	17.55	17.88	64300
2004-02-06	17.60	18.00	17.60	17.96	3600
2004-02-09	17.58	17.95	17.58	17.80	6500
2004-02-10	17.75	18.00	17.70	18.00	24000
2004-02-11	17.92	18.03	17.91	18.00	28900
2004-02-12	18.00	18.00	17.90	17.95	14200
2004-02-13	17.98	18.00	17.77	17.94	7300
2004-02-17	17.96	18.15	17.86	18.08	32700
2004-02-18	18.15	18.25	18.00	18.17	55900
2004-02-19	18.18	18.45	18.03	18.42	7500
2004-02-20	18.16	18.74	18.01	18.42	9000
2004-02-23	18.39	18.94	18.38	18.92	6300
2004-02-24	18.50	19.21	18.50	19.21	5900
2004-02-25	19.14	19.60	19.14	19.60	7500
2004-02-26	19.93	20.49	19.83	19.88	40800
2004-02-27	19.59	19.68	19.20	19.20	7200
2004-03-01	19.17	19.52	19.00	19.47	10500
2004-03-02	18.93	20.10	18.85	18.85	7900
2004-03-03	18.86	18.87	18.50	18.50	10300
2004-03-04	18.50	18.90	18.44	18.90	4800
2004-03-05	18.89	19.52	18.48	18.48	1500
2004-03-08	19.60	19.60	18.75	18.75	3200
2004-03-09	19.05	19.24	18.69	18.69	19000
2004-03-10	18.51	18.84	18.44	18.54	36900
2004-03-11	18.77	18.85	18.36	18.40	27200
2004-03-12	18.40	18.85	18.40	18.70	72600
2004-03-15	18.70	20.25	18.54	18.88	56100
2004-03-16	19.73	19.73	18.26	18.43	16200
2004-03-17	18.54	18.64	18.26	18.26	11900
2004-03-18	18.70	18.70	18.00	18.16	16400
2004-03-19	18.60	18.60	17.81	18.01	44000
2004-03-22	18.12	18.12	17.56	17.56	21900
2004-03-23	17.74	18.53	17.74	18.20	3900
2004-03-24	18.21	18.59	17.95	18.30	27100
2004-03-25	18.02	18.62	18.01	18.50	37300
2004-03-26	18.31	18.59	18.01	18.57	34300
2004-03-29	18.13	18.70	18.02	18.63	57300
2004-03-30	18.63	18.63	18.32	18.55	51900
2004-03-31	18.36	19.04	18.34	18.96	52400
2004-04-01	18.51	19.91	18.51	19.58	11300
2004-04-02	20.00	20.18	19.78	20.00	33700
2004-04-05	20.04	20.15	19.96	20.00	63700
2004-04-06	19.98	20.39	19.90	20.14	46800
2004-04-07	19.97	20.70	19.92	20.65	41800
2004-04-08	20.50	20.74	20.50	20.66	3100
2004-04-12	20.74	21.08	20.28	20.77	9700
2004-04-13	20.76	21.15	20.60	21.04	57300
2004-04-14	21.15	21.21	20.90	21.20	20500
2004-04-15	21.22	21.63	21.11	21.61	11200
2004-04-16	21.99	22.05	21.38	21.50	51100
2004-04-19	21.40	21.70	21.25	21.25	68300
2004-04-20	21.43	21.59	20.58	20.58	31300
2004-04-21	21.00	21.28	20.34	20.70	36100
2004-04-22	20.98	21.75	20.80	21.65	30600
2004-04-23	21.59	21.60	21.36	21.43	14100
2004-04-26	21.00	21.67	20.16	20.56	17500
2004-04-27	20.56	21.83	20.30	21.83	23600
2004-04-28	21.63	22.03	21.53	22.00	20100
2004-04-29	21.99	22.10	21.88	21.93	22100
2004-04-30	22.04	22.04	21.53	21.68	22400
2004-05-03	22.55	22.55	21.33	21.39	20700
2004-05-04	21.33	21.34	20.67	20.67	12200
2004-05-05	21.35	21.35	19.95	20.04	21500
2004-05-06	19.91	20.00	19.72	19.76	16800
2004-05-07	19.93	20.00	19.20	19.20	9600
2004-05-10	19.16	19.79	18.50	18.78	15000
2004-05-11	18.23	19.36	18.23	19.22	12600
2004-05-12	18.75	19.70	18.30	19.66	9600
2004-05-13	19.22	19.56	18.95	19.17	2700
2004-05-14	19.16	19.94	18.81	19.22	12600
2004-05-17	19.75	19.75	18.99	19.39	9600
2004-05-18	18.93	20.81	18.93	20.49	38800
2004-05-19	21.00	21.00	19.63	19.86	9400
2004-05-20	20.29	20.45	18.97	19.26	9800
2004-05-21	21.27	21.27	19.01	20.05	9900
2004-05-24	19.03	20.68	19.03	19.98	13700
2004-05-25	19.99	20.70	19.66	20.10	23300
2004-05-26	19.99	20.89	19.74	19.76	17600
2004-05-27	19.75	20.18	19.75	20.05	10400
2004-05-28	20.03	20.15	19.51	19.62	7900
2004-06-01	20.06	20.24	19.63	20.06	7100
2004-06-02	19.94	20.66	19.94	20.06	5300
2004-06-03	19.95	20.17	19.71	19.87	31900
2004-06-04	20.04	20.05	19.49	19.90	3600
2004-06-07	20.05	20.05	19.89	20.00	15500
2004-06-08	20.00	20.75	19.91	20.00	37100
2004-06-09	19.98	20.14	19.20	19.20	14100
2004-06-10	19.85	19.91	19.20	19.72	15900
2004-06-14	19.58	20.03	19.09	19.19	29400
2004-06-15	19.49	19.49	18.53	18.95	38400
2004-06-16	18.95	19.19	18.72	18.89	16900
2004-06-17	19.22	19.23	18.51	18.51	4400
2004-06-18	18.23	18.70	17.97	18.37	52900
2004-06-21	18.27	19.66	18.25	19.66	7200
2004-06-22	18.84	19.99	18.84	19.99	4800
2004-06-23	19.34	20.15	19.34	20.15	10200
2004-06-24	20.00	20.30	18.16	20.25	10100
2004-06-25	19.76	20.63	19.01	20.61	43600
2004-06-28	19.71	20.19	19.50	20.01	8400
2004-06-29	20.19	20.89	20.00	20.73	25900
2004-06-30	20.74	21.45	20.66	21.42	15200
2004-07-01	21.42	21.42	20.55	20.83	79800
2004-07-02	20.82	21.27	20.82	21.00	28400
2004-07-06	21.20	21.20	20.56	20.88	33200
2004-07-07	20.88	20.88	20.52	20.59	9800
2004-07-08	20.65	20.65	20.10	20.10	9100
2004-07-09	20.13	20.54	19.96	20.10	3300
2004-07-12	20.04	20.86	20.04	20.21	7500
2004-07-13	20.18	20.50	20.01	20.29	13800
2004-07-14	19.92	20.39	19.92	20.27	34700
2004-07-15	20.16	20.40	19.76	20.39	12300
2004-07-16	20.17	20.90	20.00	20.01	11200
2004-07-19	21.50	21.50	20.15	20.70	33300
2004-07-20	21.49	21.49	20.63	21.35	86800
2004-07-21	20.81	21.32	20.55	20.55	36500
2004-07-22	20.46	20.46	20.01	20.12	6000
2004-07-23	21.65	21.78	20.28	20.28	16400
2004-07-26	20.09	20.47	19.35	19.35	14600
2004-07-27	19.22	20.09	19.00	19.54	16700
2004-07-28	19.22	20.68	19.08	20.18	19500
2004-07-29	20.93	21.48	20.10	20.38	14500
2004-07-30	20.19	20.62	20.05	20.36	18100
2004-08-02	20.68	20.77	19.70	19.96	28600
2004-08-03	20.07	20.46	19.89	19.95	17200
2004-08-04	20.04	20.91	19.79	20.37	18200
2004-08-05	20.10	21.09	20.10	20.40	45000
2004-08-06	20.10	20.86	19.76	19.80	35200
2004-08-09	19.80	20.56	19.64	20.54	60400
2004-08-10	19.69	21.25	19.69	21.24	17700
2004-08-11	20.14	21.40	20.14	21.33	26400
2004-08-12	20.09	21.19	20.09	21.04	17700
2004-08-13	21.04	21.35	20.79	20.94	10900
2004-08-16	21.12	22.00	21.05	22.00	21000
2004-08-17	21.01	22.26	21.01	21.90	31600
2004-08-18	21.34	22.31	21.34	22.00	25100
2004-08-19	21.82	22.45	21.78	22.00	34800
2004-08-20	21.78	22.48	21.73	22.43	8500
2004-08-23	22.02	22.45	20.99	21.37	31700
2004-08-24	22.35	22.40	21.65	21.75	12100
2004-08-25	21.98	22.44	20.51	22.00	13000
2004-08-26	22.00	22.00	21.41	21.71	15500
2004-08-27	21.20	22.43	21.20	22.00	12700
2004-08-30	21.79	21.88	21.16	21.40	4700
2004-08-31	21.40	21.56	21.09	21.37	14900
2004-09-01	21.30	22.64	20.43	20.58	43200
2004-09-02	20.81	21.19	19.53	21.19	24200
2004-09-03	19.56	22.13	19.56	21.54	87600
2004-09-07	20.25	22.00	20.01	21.88	34700
2004-09-08	21.99	22.05	21.41	22.00	30100
2004-09-09	21.99	22.24	20.90	21.91	26900
2004-09-10	22.25	22.39	21.26	22.00	8500
2004-09-13	22.39	22.69	21.39	21.95	36800
2004-09-14	21.95	22.29	21.01	21.99	18400
2004-09-15	22.00	22.11	21.85	21.98	15700
2004-09-16	21.99	22.15	21.80	22.00	7600
2004-09-17	22.78	22.78	21.82	21.82	27700
2004-09-20	22.89	22.89	21.54	21.55	13100
2004-09-21	21.77	21.96	21.18	21.92	7800
2004-09-22	21.31	21.85	21.01	21.53	35700
2004-09-23	21.50	21.50	20.30	21.05	15200
2004-09-24	20.75	21.50	20.54	21.26	15500
2004-09-27	20.42	21.27	20.41	20.85	12300
2004-09-28	20.51	21.05	20.50	21.04	8200
2004-09-29	21.05	21.09	20.78	20.99	8500
2004-09-30	20.98	22.23	20.96	22.23	30000
2004-10-01	21.72	22.90	21.72	22.90	28900
2004-10-04	22.74	22.90	22.32	22.90	31600
2004-10-05	22.24	22.90	22.23	22.72	15800
2004-10-06	21.72	22.90	21.72	22.70	16800
2004-10-07	22.40	22.72	21.53	22.38	47800
2004-10-08	21.50	22.48	21.50	22.47	7400
2004-10-11	22.50	22.54	21.89	22.44	27200
2004-10-12	22.21	22.42	22.02	22.39	9100
2004-10-13	22.16	22.34	21.51	21.80	3300
2004-10-14	21.55	21.86	21.21	21.51	21500
2004-10-15	21.25	22.05	20.65	21.97	22500
2004-10-18	21.49	22.04	21.49	22.02	3200
2004-10-19	21.70	21.90	21.18	21.40	14100
2004-10-20	21.53	21.66	20.91	21.42	9300
2004-10-21	21.17	21.97	21.17	21.93	9300
2004-10-22	21.92	22.00	20.82	21.34	9200
2004-10-25	20.92	21.90	20.56	21.85	28700
2004-10-26	21.27	22.10	21.27	22.10	10900
2004-10-27	22.13	22.88	22.00	22.84	17000
2004-10-28	22.60	23.30	21.99	22.70	64500
2004-10-29	22.42	23.00	22.30	22.51	22000
2004-11-01	22.26	22.81	22.05	22.55	11700
2004-11-02	21.91	23.19	21.91	22.78	18100
2004-11-03	22.90	23.25	22.71	23.25	23900
2004-11-04	23.25	23.95	22.54	23.73	31700
2004-11-05	24.00	24.45	23.71	23.98	47200
2004-11-08	24.35	25.15	24.35	24.91	36000
2004-11-09	25.15	25.50	25.15	25.40	39800
2004-11-10	25.35	25.50	25.00	25.44	38600
2004-11-11	25.40	25.50	25.30	25.43	65300
2004-11-12	25.40	25.50	25.24	25.48	68300
2004-11-15	25.50	25.60	24.65	24.96	102600
2004-11-16	24.98	25.10	24.50	24.92	39900
2004-11-17	24.99	25.29	24.69	24.80	78200
2004-11-18	24.98	25.23	24.84	25.04	31200
2004-11-19	24.82	25.23	24.56	25.07	35800
2004-11-22	25.30	26.40	25.27	26.31	46600
2004-11-23	26.40	27.51	26.37	27.50	64100
2004-11-24	27.59	27.75	27.17	27.24	19600
2004-11-26	27.49	27.70	27.31	27.70	4700
2004-11-29	28.00	28.00	27.06	27.49	58700
2004-11-30	26.88	27.50	26.56	27.50	35500
2004-12-01	28.00	28.54	27.30	28.14	107000
2004-12-02	28.25	28.49	27.80	28.16	47100
2004-12-03	27.78	28.50	27.78	28.14	155600
2004-12-06	28.14	28.25	27.84	28.25	56600
2004-12-07	28.54	28.54	28.02	28.02	81900
2004-12-08	28.82	28.82	28.09	28.21	53500
2004-12-09	28.50	28.50	28.07	28.15	60500
2004-12-10	28.34	28.34	27.95	28.13	75000
2004-12-13	28.41	28.41	27.87	28.38	85200
2004-12-14	28.82	29.10	28.29	29.06	60300
2004-12-15	28.65	29.53	28.65	29.26	68400
2004-12-16	28.80	29.29	28.58	29.17	41500
2004-12-17	28.73	29.58	28.65	29.58	27000
2004-12-20	29.81	29.81	29.35	29.67	39400
2004-12-21	30.03	30.95	29.95	30.77	63800
2004-12-22	31.15	31.62	31.04	31.49	45700
2004-12-23	31.62	31.62	30.28	30.47	71400
2004-12-27	31.03	31.91	30.00	31.42	72100
2004-12-28	31.91	32.26	30.68	32.10	36500
2004-12-29	32.00	32.31	31.86	31.87	14800
2004-12-30	31.85	32.33	31.75	31.75	59000
2004-12-31	32.27	32.27	31.15	31.33	77500
2005-01-03	31.68	31.93	30.55	31.13	142700
2005-01-04	31.66	31.73	30.76	31.05	135100
2005-01-05	30.22	31.18	30.19	30.54	77700
2005-01-06	30.99	31.24	30.45	30.84	76800
2005-01-07	31.49	31.49	30.13	30.36	44800
2005-01-10	30.21	31.49	30.21	31.27	91500
2005-01-11	31.42	32.28	31.02	32.10	87100
2005-01-12	32.45	32.88	31.75	31.82	77900
2005-01-13	31.86	32.10	30.79	31.00	39600
2005-01-14	31.35	31.84	31.05	31.51	21600
2005-01-18	31.51	33.26	31.48	32.67	46800
2005-01-19	32.23	33.25	32.23	32.50	56400
2005-01-20	32.52	33.33	31.05	32.20	70900
2005-01-21	32.68	32.96	31.21	31.51	64300
2005-01-24	30.84	32.18	30.69	31.68	61700
2005-01-25	32.00	32.21	30.36	30.63	51400
2005-01-26	31.47	32.75	30.50	32.21	56500
2005-01-27	32.50	32.81	31.85	32.07	39600
2005-01-28	32.40	34.23	31.86	32.00	117500
2005-01-31	31.72	33.41	31.72	33.32	78100
2005-02-01	33.21	35.07	33.07	35.05	58100
2005-02-02	35.00	35.02	33.81	34.20	38000
2005-02-03	34.60	35.50	34.50	35.20	101800
2005-02-04	34.99	35.21	34.61	34.89	43200
2005-02-07	35.27	35.47	34.72	34.96	64800
2005-02-08	35.50	35.65	34.33	35.00	63900
2005-02-09	34.60	35.01	34.23	34.31	36500
2005-02-10	34.96	34.96	34.00	34.42	19400
2005-02-11	34.50	35.19	34.00	34.91	33500
2005-02-14	35.00	35.73	34.99	35.39	79800
2005-02-15	35.58	35.69	34.46	34.65	38500
2005-02-16	34.50	34.75	34.00	34.13	39100
2005-02-17	34.69	34.70	32.52	32.76	47200
2005-02-18	33.00	33.03	30.84	31.98	65700
2005-02-22	33.26	34.99	33.03	34.29	316800
2005-02-23	35.12	36.08	34.73	35.97	136700
2005-02-24	36.80	37.44	36.12	36.79	129600
2005-02-25	37.00	37.42	36.95	37.18	112000
2005-02-28	37.45	37.68	36.73	37.07	111300
2005-03-01	37.07	38.51	36.96	38.51	119000
2005-03-02	38.50	40.54	38.26	39.38	199800
2005-03-03	40.00	40.00	38.10	38.46	108300
2005-03-04	39.00	39.00	38.27	38.73	49800
2005-03-07	39.00	39.51	38.94	39.11	97000
2005-03-08	39.35	39.35	38.63	38.85	63200
2005-03-09	39.23	39.25	37.50	37.85	70600
2005-03-10	38.00	38.44	36.45	36.83	143300
2005-03-11	35.63	36.06	34.89	35.74	124000
2005-03-14	35.89	37.71	35.52	36.54	194700
2005-03-15	37.24	37.75	36.68	36.74	169300
2005-03-16	37.20	37.21	35.20	35.23	145300
2005-03-17	33.10	33.57	32.36	32.77	491600
2005-03-18	33.00	33.04	32.53	32.84	232700
2005-03-21	32.84	33.00	32.32	32.46	47100
2005-03-22	32.87	32.95	32.37	32.70	125000
2005-03-23	32.50	33.18	32.44	32.64	105400
2005-03-24	33.13	33.13	32.70	32.75	101400
2005-03-28	33.00	33.25	32.60	32.71	135900
2005-03-29	32.39	32.77	32.06	32.10	68200
2005-03-30	32.05	32.50	31.50	32.18	69200
2005-03-31	31.86	32.00	30.26	30.96	139300
2005-04-01	31.01	31.24	30.00	30.75	101900
2005-04-04	30.11	31.50	30.11	30.86	105100
2005-04-05	30.76	31.33	30.50	31.20	53900
2005-04-06	31.43	32.23	31.43	31.67	53600
2005-04-07	31.80	31.80	31.58	31.70	39700
2005-04-08	32.11	32.38	31.52	31.62	45400
2005-04-11	31.89	31.96	31.18	31.26	119100
2005-04-12	31.22	31.74	31.15	31.61	102200
2005-04-13	31.74	32.15	31.61	31.73	72300
2005-04-14	31.75	32.15	31.43	31.76	58800
2005-04-15	31.98	32.24	30.63	31.14	56300
2005-04-18	30.82	31.62	30.82	31.40	53700
2005-04-19	31.95	31.95	31.12	31.26	35600
2005-04-20	31.26	31.30	30.21	30.21	57100
2005-04-21	30.26	31.25	30.18	30.84	56900
2005-04-22	31.23	31.25	29.44	30.03	67700
2005-04-25	29.90	30.46	29.55	29.94	44100
2005-04-26	30.09	30.28	28.92	29.21	91000
2005-04-27	28.95	29.28	28.27	28.53	89300
2005-04-28	28.17	28.30	26.20	26.30	189200
2005-04-29	28.03	28.64	27.45	28.42	158000
2005-05-02	28.47	30.00	28.40	29.52	129600
2005-05-03	29.85	30.30	29.02	29.72	127500
2005-05-04	29.78	30.25	29.78	30.07	71500
2005-05-05	29.81	31.08	29.80	30.67	115500
2005-05-06	31.12	31.98	30.62	30.74	75700
2005-05-09	30.97	31.54	30.51	31.05	70400
2005-05-10	30.90	30.90	29.84	30.21	94900
2005-05-11	30.50	31.26	29.91	30.98	82100
2005-05-12	31.13	32.15	31.11	31.36	105800
2005-05-13	31.87	31.87	31.04	31.21	59400
2005-05-16	31.57	31.65	31.40	31.49	68500
2005-05-17	31.79	33.24	31.57	33.11	120400
2005-05-18	33.48	33.48	32.05	32.23	98200
2005-05-19	32.00	33.08	32.00	32.27	83600
2005-05-20	32.00	32.96	32.00	32.25	140300
2005-05-23	32.58	32.70	32.10	32.20	112600
2005-05-24	32.00	32.60	32.00	32.15	151200
2005-05-25	32.84	32.84	32.00	32.16	53600
2005-05-26	32.10	32.58	32.10	32.36	86100
2005-05-27	32.25	32.40	31.86	31.93	140500
2005-05-31	32.00	32.00	31.52	31.52	156900
2005-06-01	31.51	32.00	31.44	31.91	155000
2005-06-02	31.95	31.99	31.50	31.95	116100
2005-06-03	31.79	32.00	31.75	31.90	164100
2005-06-06	31.95	32.11	31.80	32.08	336900
2005-06-07	32.10	32.25	32.05	32.16	247200
2005-06-08	32.15	32.50	31.75	31.87	139900
2005-06-09	31.92	32.00	31.00	31.99	114100
2005-06-10	31.97	33.00	31.43	32.65	120400
2005-06-13	32.75	33.73	32.32	32.48	164900
2005-06-14	32.64	33.34	32.40	33.07	71400
2005-06-15	33.23	34.00	32.90	33.98	99100
2005-06-16	34.00	34.61	33.71	34.55	100800
2005-06-17	31.02	33.45	27.52	31.14	514300
2005-06-20	31.00	32.39	31.00	32.36	159700
2005-06-21	32.35	33.64	31.90	33.47	201300
2005-06-22	33.70	34.00	33.12	33.90	136600
2005-06-23	33.84	33.84	32.88	33.01	97200
2005-06-24	32.85	33.34	32.69	33.29	201500
2005-06-27	33.37	34.00	33.07	33.90	96400
2005-06-28	33.99	34.02	33.14	34.00	83500
2005-06-29	33.75	33.84	33.23	33.80	133400
2005-06-30	33.95	34.29	33.63	33.76	110700
2005-07-01	33.50	34.69	33.50	34.34	67700
2005-07-05	34.37	35.03	34.01	34.97	64100
2005-07-06	35.14	35.16	34.06	34.68	90200
2005-07-07	33.98	34.95	33.79	34.56	90700
2005-07-08	34.63	34.97	34.14	34.91	35700
2005-07-11	35.00	35.67	34.89	35.00	81700
2005-07-12	35.15	35.17	34.75	34.96	90500
2005-07-13	35.08	35.28	34.26	34.99	53700
2005-07-14	35.30	35.30	34.47	34.59	43100
2005-07-15	34.18	35.40	34.18	34.80	69900
2005-07-18	34.92	34.97	33.87	34.45	50800
2005-07-19	34.88	35.60	34.25	35.45	86000
2005-07-20	35.45	35.84	35.00	35.59	46900
2005-07-21	35.68	36.24	35.00	35.26	59300
2005-07-22	35.51	36.70	35.24	36.58	47200
2005-07-25	36.62	36.62	35.32	35.48	109300
2005-07-26	35.50	35.99	35.06	35.48	40100
2005-07-27	35.57	35.98	34.53	35.65	45500
2005-07-28	36.01	36.97	35.84	36.71	80800
2005-07-29	36.99	36.99	36.17	36.19	65300
2005-08-01	36.06	36.97	35.50	36.39	63800
2005-08-02	36.35	36.76	35.52	36.10	90500
2005-08-03	36.10	36.10	34.76	34.81	61300
2005-08-04	34.79	34.81	34.00	34.00	56900
2005-08-05	34.14	34.14	32.52	33.22	131600
2005-08-08	32.90	34.48	32.90	33.92	59800
2005-08-09	34.28	34.89	34.28	34.68	41200
2005-08-10	34.60	34.85	33.60	34.22	64900
2005-08-11	34.16	34.54	33.76	34.54	28200
2005-08-12	34.63	35.10	33.52	33.93	36800
2005-08-15	33.57	35.21	33.57	35.18	77000
2005-08-16	35.06	35.06	34.00	34.00	52800
2005-08-17	34.14	34.43	33.66	34.01	88600
2005-08-18	34.02	34.59	33.58	34.00	13900
2005-08-19	34.00	34.62	33.75	34.32	24500
2005-08-22	34.19	34.50	34.00	34.45	56900
2005-08-23	34.44	34.75	34.34	34.75	46600
2005-08-24	34.74	34.95	33.84	34.30	114000
2005-08-25	34.34	35.39	34.07	35.18	62200
2005-08-26	35.35	35.35	34.44	34.75	89600
2005-08-29	34.64	35.35	34.29	35.25	55400
2005-08-30	35.16	35.16	34.65	34.92	72600
2005-08-31	34.73	35.08	34.29	35.08	40400
2005-09-01	35.10	35.98	35.09	35.60	56000
2005-09-02	35.40	35.56	34.88	35.37	29100
2005-09-06	35.62	36.44	35.51	36.40	49900
2005-09-07	36.49	36.58	36.11	36.44	39400
2005-09-08	36.46	36.50	36.03	36.27	38000
2005-09-09	36.28	36.46	35.86	36.12	45500
2005-09-12	36.31	36.35	35.64	36.33	56200
2005-09-13	36.11	36.44	35.87	36.29	35600
2005-09-14	36.46	36.46	35.43	35.97	43900
2005-09-15	35.95	36.16	35.48	35.92	46000
2005-09-16	36.21	37.23	35.75	37.07	113300
2005-09-19	36.97	36.99	35.84	35.98	59600
2005-09-20	36.24	36.43	35.95	36.02	67500
2005-09-21	36.15	36.32	35.90	36.04	44400
2005-09-22	36.13	36.13	35.52	35.52	91900
2005-09-23	35.64	36.47	35.50	36.23	105000
2005-09-26	36.47	36.50	35.50	35.90	88400
2005-09-27	36.00	36.42	35.00	35.65	96100
2005-09-28	35.67	35.67	35.23	35.56	41200
2005-09-29	35.54	35.54	35.09	35.47	72100
2005-09-30	35.38	35.72	35.27	35.59	104700
2005-10-03	35.42	36.30	35.38	36.25	165200
2005-10-04	36.25	37.48	36.25	37.05	53800
2005-10-05	37.28	37.28	36.19	36.43	44600
2005-10-06	36.71	37.50	35.64	35.89	45900
2005-10-07	35.95	36.98	35.82	36.72	39400
2005-10-10	37.27	37.65	36.64	37.22	68500
2005-10-11	37.41	37.43	36.29	36.53	126000
2005-10-12	36.72	37.28	36.04	36.62	44200
2005-10-13	36.81	37.44	36.50	37.31	33700
2005-10-14	37.73	37.73	36.58	37.03	37700
2005-10-17	37.66	37.90	37.01	37.33	47200
2005-10-18	37.55	37.55	36.30	37.15	41900
2005-10-19	37.45	37.91	36.98	37.69	64100
2005-10-20	37.84	37.84	36.81	37.60	35100
2005-10-21	37.33	38.50	37.33	37.59	46900
2005-10-24	37.78	38.44	37.56	38.42	42000
2005-10-25	38.28	38.45	36.95	37.53	40800
2005-10-26	37.67	37.67	36.09	36.44	35400
2005-10-27	36.40	36.65	34.27	34.30	56100
2005-10-28	34.48	36.08	34.48	36.08	23700
2005-10-31	35.91	37.78	35.91	37.61	31964
2005-11-01	37.36	37.83	36.13	36.45	42100
2005-11-02	36.27	36.27	35.21	35.53	61700
2005-11-03	35.76	37.70	34.79	37.45	117300
2005-11-04	37.07	37.88	36.86	37.87	39200
2005-11-07	38.34	39.85	38.11	39.60	122900
2005-11-08	39.50	39.85	38.89	39.13	69600
2005-11-09	39.41	40.15	39.25	39.60	94500
2005-11-10	39.83	40.28	39.36	40.00	60200
2005-11-11	40.10	40.30	39.78	40.05	52300
2005-11-14	40.30	41.09	40.23	40.75	141200
2005-11-15	40.75	40.75	40.10	40.33	126400
2005-11-16	40.33	40.48	39.90	40.05	75300
2005-11-17	40.07	40.79	40.07	40.60	65200
2005-11-18	41.06	41.06	40.14	40.70	113800
2005-11-21	41.00	41.00	40.71	40.95	81900
2005-11-22	41.02	41.10	40.30	40.85	104600
2005-11-23	40.79	41.40	40.74	41.08	93600
2005-11-25	40.95	41.00	40.78	40.99	19700
2005-11-28	40.91	40.91	40.17	40.47	75800
2005-11-29	40.79	40.86	40.31	40.71	88700
2005-11-30	40.75	41.05	40.11	40.11	169800
2005-12-01	40.08	42.00	40.08	41.50	313300
2005-12-02	41.60	41.71	40.73	41.28	88600
2005-12-05	41.71	43.06	41.67	42.99	210700
2005-12-06	43.25	44.34	43.06	43.70	113600
2005-12-07	44.05	44.25	42.65	42.86	136400
2005-12-08	42.64	42.79	41.57	42.53	80300
2005-12-09	42.82	43.40	42.31	43.25	74900
2005-12-12	43.55	43.96	43.10	43.75	123600
2005-12-13	43.91	43.95	43.24	43.66	78400
2005-12-14	43.91	43.92	43.30	43.47	66400
2005-12-15	43.64	43.64	41.93	42.60	99400
2005-12-16	42.88	42.88	41.23	41.81	218300
2005-12-19	41.80	42.32	41.17	41.54	67400
2005-12-20	41.34	41.87	40.23	41.25	143800
2005-12-21	41.59	41.68	40.74	41.21	33300
2005-12-22	41.48	42.04	41.01	41.80	71900
2005-12-23	42.10	42.15	41.81	41.83	35000
2005-12-27	41.83	42.05	41.56	42.02	64500
2005-12-28	42.31	42.31	41.86	41.99	103800
2005-12-29	42.05	42.05	41.57	41.77	82500
2005-12-30	41.50	41.54	40.28	40.37	86100
2006-01-03	40.86	40.86	39.29	39.86	137300
2006-01-04	39.66	40.24	39.38	40.09	76000
2006-01-05	40.27	40.40	39.67	39.80	81000
2006-01-06	40.00	40.00	38.30	38.60	159300
2006-01-09	38.13	39.60	37.33	39.37	149200
2006-01-10	39.01	39.88	38.52	39.83	69500
2006-01-11	39.83	39.91	38.71	39.65	108800
2006-01-12	39.88	40.70	39.55	40.00	96600
2006-01-13	40.23	40.72	39.83	40.00	86500
2006-01-17	39.67	40.30	39.39	40.26	85300
2006-01-18	39.96	40.58	39.30	39.64	87100
2006-01-19	39.65	39.98	39.41	39.80	62000
2006-01-20	39.95	39.95	39.04	39.37	64800
2006-01-23	39.37	39.80	39.37	39.61	58100
2006-01-24	39.55	39.73	39.48	39.66	60700
2006-01-25	39.54	39.75	39.11	39.42	67000
2006-01-26	39.53	39.90	39.35	39.63	65900
2006-01-27	39.73	40.24	39.64	40.19	55300
2006-01-30	40.26	40.30	39.82	39.90	46800
2006-01-31	40.06	40.21	39.27	40.10	75300
2006-02-01	39.81	40.86	39.81	40.56	96800
2006-02-02	40.60	40.60	38.00	38.36	80100
2006-02-03	38.13	39.63	38.01	39.63	37700
2006-02-06	39.38	39.38	37.55	37.92	82300
2006-02-07	37.65	38.29	37.65	38.16	67100
2006-02-08	38.28	38.32	37.98	38.00	62800
2006-02-09	38.00	38.49	38.00	38.23	33200
2006-02-10	38.39	38.50	37.67	38.40	33400
2006-02-13	38.17	38.35	37.50	37.50	30500
2006-02-14	37.50	39.18	37.10	39.03	37800
2006-02-15	38.72	38.92	37.80	38.85	65400
2006-02-16	39.28	39.59	38.77	39.46	62400
2006-02-17	39.58	39.90	39.16	39.39	61600
2006-02-21	39.15	39.19	38.68	39.00	54100
2006-02-22	39.20	40.67	39.08	40.38	47300
2006-02-23	40.12	41.67	39.91	41.44	96400
2006-02-24	41.27	43.49	41.27	42.64	188000
2006-02-27	42.60	42.61	41.99	42.15	59600
2006-02-28	41.90	43.24	41.09	43.23	104900
2006-03-01	43.21	43.21	41.73	42.67	63500
2006-03-02	42.40	43.09	41.90	43.09	46800
2006-03-03	42.94	42.97	41.73	41.98	51500
2006-03-06	41.70	41.70	40.65	41.29	92100
2006-03-07	41.10	41.81	40.95	41.46	65700
2006-03-08	41.50	42.37	41.22	42.07	67400
2006-03-09	42.27	42.58	41.09	41.90	71600
2006-03-10	42.25	42.97	41.64	42.85	78700
2006-03-13	43.00	44.90	42.89	44.00	169600
2006-03-14	43.70	46.15	43.39	45.61	147600
2006-03-15	45.42	45.42	44.97	45.15	151000
2006-03-16	45.47	46.09	45.00	45.49	35100
2006-03-17	45.72	46.19	45.05	45.67	118300
2006-03-20	45.88	46.41	45.11	46.31	83000
2006-03-21	46.08	46.08	45.05	45.60	85500
2006-03-22	45.72	45.75	44.91	45.61	68200
2006-03-23	45.38	45.78	44.45	44.91	71700
2006-03-24	44.83	45.76	44.83	45.63	66900
2006-03-27	45.87	45.87	44.44	44.65	74900
2006-03-28	44.85	44.85	43.79	43.80	78500
2006-03-29	44.00	45.82	43.74	45.33	63200
2006-03-30	45.27	45.79	44.81	45.14	56900
2006-03-31	45.34	45.98	44.50	45.66	68700
2006-04-03	46.19	46.23	43.85	43.92	78200
2006-04-04	43.67	44.22	43.23	43.47	116200
2006-04-05	43.47	44.49	43.21	44.35	63700
2006-04-06	44.35	44.61	43.80	44.22	98300
2006-04-07	44.06	44.58	43.35	43.42	44700
2006-04-10	43.28	43.39	41.54	42.34	83600
2006-04-11	42.35	42.35	40.63	40.80	92300
2006-04-12	40.60	41.87	40.10	41.77	33100
2006-04-13	41.65	41.93	40.90	41.08	22600
2006-04-17	41.08	42.82	40.74	42.72	78700
2006-04-18	43.15	44.45	42.81	44.35	63000
2006-04-19	44.44	45.26	44.00	45.07	55400
2006-04-20	45.17	45.38	44.70	45.27	62700
2006-04-21	45.25	45.54	44.87	45.25	60300
2006-04-24	45.32	45.53	44.49	45.08	48400
2006-04-25	45.25	45.25	44.57	44.99	44400
2006-04-26	44.93	45.93	44.89	45.57	44800
2006-04-27	45.38	45.88	45.22	45.29	37600
2006-04-28	45.34	46.50	45.23	46.29	52800
2006-05-01	46.50	46.50	45.18	45.25	74500
2006-05-02	45.25	45.70	45.24	45.70	72300
2006-05-03	45.70	45.81	45.47	45.70	44200
2006-05-04	45.50	46.14	45.45	46.14	52400
2006-05-05	46.30	46.56	45.50	45.94	37700
2006-05-08	46.08	46.30	45.77	46.30	59600
2006-05-09	46.21	47.58	46.21	47.46	100600
2006-05-10	47.27	47.65	47.15	47.57	105800
2006-05-11	47.50	47.67	47.31	47.53	137900
2006-05-12	49.90	50.60	49.35	50.00	534700
2006-05-15	49.89	50.17	49.30	50.08	1470900
2006-05-16	50.05	50.07	49.48	49.85	285300
2006-05-17	49.59	49.75	49.37	49.64	268900
2006-05-18	49.64	49.74	48.98	49.09	223000
2006-05-19	48.98	49.09	47.83	48.57	93400
2006-05-22	48.47	48.47	47.65	47.69	141600
2006-05-23	48.01	48.35	48.00	48.25	265800
2006-05-24	48.45	48.60	47.48	48.37	328500
2006-05-25	48.77	48.77	47.54	48.00	107400
2006-05-26	48.03	48.20	47.59	47.83	65800
2006-05-30	47.85	48.00	46.70	47.26	150700
2006-05-31	47.50	47.88	46.78	47.14	147100
2006-06-01	47.55	47.66	47.15	47.54	87500
2006-06-02	47.95	47.95	46.59	47.48	85500
2006-06-05	47.48	47.73	46.79	46.98	184400
2006-06-06	46.91	47.24	46.00	46.75	96800
2006-06-07	46.55	47.19	46.40	47.00	166000
2006-06-08	46.90	47.20	46.20	46.79	138000
2006-06-09	47.48	47.50	46.57	47.05	89200
2006-06-12	47.17	47.17	45.27	45.27	70900
2006-06-13	45.14	45.58	44.22	44.29	97100
2006-06-14	44.23	44.82	43.82	44.49	90900
2006-06-15	44.83	45.75	44.57	45.66	81200
2006-06-16	45.55	46.00	45.46	45.70	215100
2006-06-19	45.70	45.70	44.50	45.09	98100
2006-06-20	44.84	44.92	44.19	44.19	60400
2006-06-21	44.05	44.82	43.91	44.45	142400
2006-06-22	44.30	44.53	44.00	44.43	63100
2006-06-23	44.22	44.93	44.04	44.66	88700
2006-06-26	44.97	45.76	44.66	45.74	116300
2006-06-27	45.88	46.10	45.48	45.48	132000
2006-06-28	45.75	46.38	45.64	46.22	137600
2006-06-29	46.34	47.45	46.34	47.42	125500
2006-06-30	47.45	47.75	46.91	47.55	329300
2006-07-03	47.34	47.54	46.84	47.54	43600
2006-07-05	47.20	47.79	46.29	46.99	99400
2006-07-06	46.96	48.16	46.95	48.05	79000
2006-07-07	48.11	48.71	47.31	48.57	128400
2006-07-10	48.76	49.48	48.64	48.83	112800
2006-07-11	48.65	48.84	47.32	48.59	70400
2006-07-12	48.18	48.62	47.92	48.40	61900
2006-07-13	48.10	48.41	47.76	48.15	103400
2006-07-14	47.93	48.78	47.75	48.41	131700
2006-07-17	48.08	49.49	48.08	48.92	106000
2006-07-18	49.02	49.96	49.02	49.95	104200
2006-07-19	49.87	51.17	49.70	50.66	191000
2006-07-20	50.59	51.00	50.14	50.44	106300
2006-07-21	50.18	50.77	49.78	50.43	97000
2006-07-24	50.35	52.40	50.35	52.37	118800
2006-07-25	52.48	52.88	52.23	52.28	125100
2006-07-26	52.19	52.19	51.64	52.01	198900
2006-07-27	52.30	52.87	51.67	51.73	106500
2006-07-28	51.84	52.73	51.73	52.73	82900
2006-07-31	52.99	53.50	52.81	53.06	90000
2006-08-01	52.60	53.73	52.48	53.53	96500
2006-08-02	53.80	54.99	53.64	54.50	121000
2006-08-03	54.35	55.70	54.04	55.45	76400
2006-08-04	55.91	56.59	54.57	54.98	93300
2006-08-07	55.09	57.79	54.98	56.03	230100
2006-08-08	56.04	56.82	55.01	55.15	134900
2006-08-09	55.22	56.03	54.51	54.56	89500
2006-08-10	54.05	56.67	52.69	54.91	196300
2006-08-11	53.67	53.67	50.40	50.60	382600
2006-08-14	50.72	51.45	50.31	50.47	132300
2006-08-15	51.08	52.22	50.74	52.05	112500
2006-08-16	52.42	52.58	51.56	52.41	72000
2006-08-17	52.41	53.21	51.87	52.90	73200
2006-08-18	53.15	53.35	52.42	52.55	48000
2006-08-21	52.39	52.75	51.30	51.71	46700
2006-08-22	51.60	52.63	51.60	52.55	112100
2006-08-23	52.54	53.07	51.07	52.10	57400
2006-08-24	51.98	52.26	51.09	51.63	57500
2006-08-25	51.60	51.60	50.92	51.15	38500
2006-08-28	51.00	52.31	50.50	51.95	85500
2006-08-29	52.18	52.62	51.20	51.88	70600
2006-08-30	51.90	51.92	50.23	51.69	67500
2006-08-31	51.85	52.65	51.36	51.42	66300
2006-09-01	51.50	52.28	51.27	51.53	36000
2006-09-05	51.37	52.50	51.37	52.27	72800
2006-09-06	51.76	52.27	50.70	51.02	51900
2006-09-07	50.94	51.18	50.40	50.55	58000
2006-09-08	50.49	50.61	49.35	50.54	65700
2006-09-11	50.47	50.66	49.78	49.86	72500
2006-09-12	50.00	50.40	48.24	49.03	191000
2006-09-13	49.19	49.34	46.65	47.29	195700
2006-09-14	47.31	48.65	47.29	47.46	184700
2006-09-15	47.80	48.48	47.32	47.50	139100
2006-09-18	47.19	47.60	46.11	46.40	169500
2006-09-19	46.26	46.90	45.63	46.60	154500
2006-09-20	46.90	47.44	46.43	46.90	65500
2006-09-21	46.85	47.52	46.34	47.52	82100
2006-09-22	47.37	47.74	46.56	47.74	91300
2006-09-25	47.65	48.11	46.87	47.89	65400
2006-09-26	47.98	49.28	47.98	48.67	99000
2006-09-27	48.31	49.57	48.19	49.21	115000
2006-09-28	49.30	49.68	48.85	49.21	230100
2006-09-29	49.19	49.45	48.64	48.66	119100
2006-10-02	48.48	49.55	48.48	49.08	93700
2006-10-03	48.87	49.69	48.87	49.18	43300
2006-10-04	49.23	50.00	49.18	49.85	60800
2006-10-05	49.68	50.24	49.11	49.55	101400
2006-10-06	49.59	50.68	49.27	50.44	71000
2006-10-09	50.57	50.57	49.12	49.29	71400
2006-10-10	49.29	49.75	48.77	49.53	81400
2006-10-11	49.52	50.00	49.25	49.41	62900
2006-10-12	49.65	50.69	49.47	50.64	67300
2006-10-13	50.47	51.10	49.90	50.72	79500
2006-10-16	50.93	50.93	50.02	50.29	73300
2006-10-17	49.68	50.29	49.67	50.02	89100
2006-10-18	50.06	50.72	50.06	50.17	85300
2006-10-19	49.97	50.95	49.97	50.86	209500
2006-10-20	51.11	51.11	50.57	50.81	72300
2006-10-23	50.78	51.82	50.60	51.59	78300
2006-10-24	51.31	51.90	50.96	51.58	85100
2006-10-25	51.40	51.99	50.95	51.42	110800
2006-10-26	51.50	52.20	51.42	52.20	98000
2006-10-27	51.97	52.15	49.96	50.14	77500
2006-10-30	49.88	50.96	49.84	50.88	81774
2006-10-31	50.24	51.22	49.81	50.01	76134
2006-11-01	50.20	50.65	49.42	49.46	87726
2006-11-02	49.46	49.89	48.59	48.61	87792
2006-11-03	49.20	49.47	48.59	48.74	75366
2006-11-06	50.95	51.49	50.23	50.85	172586
2006-11-07	50.68	51.56	49.93	51.31	95329
2006-11-08	51.20	52.15	51.16	52.10	92640
2006-11-09	52.07	52.15	51.59	51.59	63060
2006-11-10	51.68	52.58	51.30	52.13	77315
2006-11-13	52.29	52.53	51.76	52.01	68557
2006-11-14	51.92	52.78	51.91	52.78	64766
2006-11-15	52.63	54.12	52.58	52.99	127335
2006-11-16	53.28	53.63	53.03	53.41	33963
2006-11-17	53.40	53.93	52.90	53.89	53061
2006-11-20	54.21	54.43	53.76	53.89	91208
2006-11-21	54.04	54.04	53.41	53.54	75976
2006-11-22	53.60	54.32	53.60	53.82	15804
2006-11-24	53.59	53.84	53.50	53.50	9225
2006-11-27	53.64	53.99	51.91	51.96	124940
2006-11-28	51.80	51.96	51.53	51.80	166038
2006-11-29	51.99	53.08	51.90	52.99	60694
2006-11-30	53.02	53.45	52.36	52.38	82625
2006-12-01	52.33	53.19	51.61	52.57	93657
2006-12-04	52.88	53.58	52.65	53.43	94637
2006-12-05	53.70	54.78	53.68	53.92	78680
2006-12-06	54.03	54.60	53.74	53.95	64801
2006-12-07	54.24	54.60	53.25	53.70	98072
2006-12-08	53.77	54.53	53.21	53.96	95584
2006-12-11	54.17	54.17	52.93	53.04	116271
2006-12-12	52.89	53.43	52.75	53.32	88995
2006-12-13	53.25	53.50	52.81	53.01	109030
2006-12-14	53.13	53.49	52.61	52.62	73329
2006-12-15	52.52	53.07	52.43	52.56	135364
2006-12-18	52.50	52.52	51.50	51.56	88690
2006-12-19	51.51	51.97	51.38	51.41	52589
2006-12-20	51.45	51.72	50.62	50.97	69234
2006-12-21	50.92	51.06	50.02	50.55	77856
2006-12-22	50.64	51.20	50.22	51.13	69973
2006-12-26	50.58	51.70	50.58	51.56	82588
2006-12-27	51.71	52.23	50.93	51.39	110653
2006-12-28	51.46	52.49	51.46	51.91	69666
2006-12-29	52.00	52.28	50.56	50.71	54652
2007-01-03	51.25	51.64	50.34	50.89	124503
2007-01-04	50.88	50.94	50.00	50.33	90078
2007-01-05	50.31	50.34	48.87	49.05	132305
2007-01-08	49.22	49.35	48.40	49.24	107514
2007-01-09	49.40	50.08	48.79	50.05	113036
2007-01-10	49.73	49.98	49.10	49.22	82530
2007-01-11	49.15	49.68	49.15	49.68	87959
2007-01-12	49.68	50.08	49.42	50.00	45159
2007-01-16	50.16	50.48	48.75	49.14	82096
2007-01-17	48.75	49.47	48.69	49.26	64242
2007-01-18	49.30	49.30	47.74	47.78	87280
2007-01-19	47.70	49.00	47.54	48.96	86985
2007-01-22	48.89	48.92	47.55	47.81	74681
2007-01-23	47.73	48.86	47.67	48.53	106197
2007-01-24	48.55	49.12	48.08	48.48	103963
2007-01-25	48.53	48.76	46.86	47.12	91707
2007-01-26	47.09	47.42	46.80	47.38	67724
2007-01-29	47.45	47.47	46.86	47.42	93548
2007-01-30	47.58	48.43	47.09	48.39	127703
2007-01-31	48.43	49.03	48.06	48.84	82968
2007-02-01	49.06	49.50	48.81	49.38	51695
2007-02-02	49.51	49.54	48.35	48.49	57526
2007-02-05	48.34	48.81	48.07	48.18	57537
2007-02-06	48.23	48.46	47.80	48.39	82977
2007-02-07	48.36	49.05	48.07	49.03	52958
2007-02-08	49.07	49.26	48.15	48.36	76272
2007-02-09	48.58	48.84	47.48	48.39	78571
2007-02-12	48.57	48.99	47.41	47.89	109490
2007-02-13	48.12	48.58	47.80	48.54	50069
2007-02-14	48.72	49.07	48.05	48.13	58754
2007-02-15	48.16	48.34	47.29	47.37	88712
2007-02-16	47.49	47.54	46.41	46.85	76551
2007-02-20	46.86	48.03	46.55	47.90	58641
2007-02-21	47.80	47.94	46.39	47.01	80141
2007-02-22	47.28	47.28	46.66	46.95	81541
2007-02-23	46.75	46.87	45.80	46.37	69158
2007-02-26	46.45	46.55	45.24	45.62	73854
2007-02-27	44.81	44.81	40.61	41.46	286970
2007-02-28	41.99	44.09	41.02	42.47	265010
2007-03-01	42.15	43.33	41.57	42.25	206796
2007-03-02	42.07	43.07	41.52	41.63	135223
2007-03-05	41.50	42.03	40.11	40.21	138485
2007-03-06	40.64	40.84	39.74	39.97	233453
2007-03-07	40.00	40.08	39.12	39.63	209722
2007-03-08	39.86	40.29	39.15	39.53	253523
2007-03-09	39.59	39.60	38.83	39.07	168075
2007-03-12	39.40	40.20	39.13	39.69	157429
2007-03-13	39.38	39.87	38.30	38.39	137201
2007-03-14	38.35	38.68	37.64	38.54	83280
2007-03-15	38.60	38.60	38.11	38.27	103403
2007-03-16	38.26	38.59	38.00	38.29	135753
2007-03-19	38.25	38.54	37.65	38.00	130609
2007-03-20	37.78	38.33	37.38	38.27	102615
2007-03-21	38.33	38.48	38.02	38.25	133286
2007-03-22	38.30	38.86	38.21	38.78	262150
2007-03-23	38.88	39.92	38.85	39.69	281608
2007-03-26	39.61	40.00	39.20	39.45	202195
2007-03-27	39.29	39.53	39.05	39.30	135025
2007-03-28	39.25	39.60	38.75	38.93	179558
2007-03-29	39.20	39.27	38.45	39.03	136981
2007-03-30	39.00	40.21	38.95	40.12	216796
2007-04-02	40.31	40.86	40.01	40.50	192442
2007-04-03	40.56	41.14	40.38	40.73	250267
2007-04-04	40.73	41.11	39.99	40.23	125410
2007-04-05	40.28	40.29	39.85	39.96	81059
2007-04-09	40.00	40.04	38.95	39.50	246072
2007-04-10	39.63	40.18	39.31	39.75	98635
2007-04-11	39.98	40.07	39.22	39.30	159205
2007-04-12	39.28	39.76	39.09	39.70	113069
2007-04-13	39.72	40.35	39.66	40.35	77701
2007-04-16	40.36	40.39	39.55	39.88	187449
2007-04-17	40.08	40.48	39.92	40.28	160781
2007-04-18	40.24	40.24	39.43	39.48	128767
2007-04-19	39.40	40.28	39.40	40.23	289390
2007-04-20	40.52	41.32	40.27	41.16	141700
2007-04-23	41.21	41.53	41.15	41.32	110267
2007-04-24	41.28	41.50	40.66	40.97	183402
2007-04-25	41.18	41.82	41.07	41.60	147126
2007-04-26	41.66	41.66	40.56	40.62	140513
2007-04-27	40.58	40.60	40.10	40.17	59169
2007-04-30	40.30	40.31	39.95	40.06	116807
2007-05-01	40.07	40.73	40.01	40.21	203641
2007-05-02	40.39	40.89	40.06	40.62	111021
2007-05-03	40.61	41.13	40.61	41.00	133129
2007-05-04	41.00	41.00	40.51	40.76	72643
2007-05-07	40.66	41.14	40.63	41.03	193661
2007-05-08	41.48	43.88	41.46	43.60	431919
2007-05-09	43.49	43.88	42.89	42.96	258329
2007-05-10	42.90	42.96	41.59	41.62	222550
2007-05-11	41.81	42.75	41.77	42.69	189905
2007-05-14	42.81	42.88	42.31	42.48	141077
2007-05-15	42.42	43.00	42.28	42.34	147005
2007-05-16	42.39	42.80	42.26	42.75	98043
2007-05-17	42.67	42.93	42.16	42.38	76542
2007-05-18	42.51	42.55	42.11	42.31	72666
2007-05-21	42.42	42.94	42.25	42.59	101737
2007-05-22	42.60	42.81	42.60	42.74	66600
2007-05-23	42.75	42.92	42.59	42.59	127354
2007-05-24	42.61	42.74	41.87	42.10	104498
2007-05-25	42.19	42.25	41.69	41.81	52446
2007-05-29	41.88	42.25	41.69	42.22	73690
2007-05-30	41.85	42.29	41.57	41.78	97211
2007-05-31	42.00	42.00	41.50	41.64	52700
2007-06-01	41.76	42.56	41.59	42.55	172839
2007-06-04	42.57	42.74	41.62	41.68	64778
2007-06-05	41.58	42.12	41.26	41.61	117086
2007-06-06	41.53	41.75	41.44	41.69	58908
2007-06-07	41.60	41.64	41.28	41.37	91509
2007-06-08	41.44	42.09	41.32	41.80	72533
2007-06-11	41.56	41.62	41.08	41.27	93464
2007-06-12	41.23	41.27	40.75	41.01	106691
2007-06-13	41.26	41.26	40.55	40.79	125018
2007-06-14	40.95	41.17	40.76	41.05	143765
2007-06-15	41.64	41.80	41.30	41.68	127435
2007-06-18	41.71	41.71	41.17	41.51	105027
2007-06-19	41.54	41.71	41.46	41.59	149652
2007-06-20	41.71	41.92	41.50	41.65	93377
2007-06-21	41.53	41.78	41.49	41.52	76172
2007-06-22	41.52	41.74	41.12	41.12	448839
2007-06-25	41.26	41.26	40.81	41.11	173175
2007-06-26	41.35	41.35	40.85	41.07	105805
2007-06-27	41.00	41.76	40.82	41.64	103147
2007-06-28	41.73	41.94	41.25	41.41	89164
2007-06-29	41.63	41.91	41.16	41.40	148300
2007-07-02	41.99	42.38	41.42	41.57	117931
2007-07-03	41.50	41.80	41.48	41.50	60514
2007-07-05	41.50	41.78	41.36	41.65	140475
2007-07-06	41.65	41.94	41.35	41.70	56604
2007-07-09	41.61	41.64	41.24	41.42	68278
2007-07-10	41.40	41.44	39.95	40.03	103089
2007-07-11	40.12	40.12	38.90	39.03	172405
2007-07-12	39.27	39.77	38.87	39.13	230503
2007-07-13	39.05	39.13	38.14	38.68	133169
2007-07-16	38.68	38.79	37.95	38.05	113715
2007-07-17	38.17	38.29	37.51	37.54	130541
2007-07-18	37.01	37.17	35.44	35.82	467370
2007-07-19	35.99	36.25	35.75	36.09	198026
2007-07-20	36.01	36.08	34.90	35.59	234255
2007-07-23	35.57	35.80	35.14	35.19	165667
2007-07-24	35.01	35.18	33.95	34.02	168051
2007-07-25	34.33	34.58	33.70	34.36	156927
2007-07-26	33.78	34.03	33.14	33.63	190751
2007-07-27	33.70	33.90	33.11	33.54	155233
2007-07-30	33.44	33.89	33.15	33.75	198527
2007-07-31	33.99	33.99	33.25	33.30	168493
2007-08-01	33.30	33.77	33.01	33.67	176711
2007-08-02	33.76	33.78	33.05	33.21	220616
2007-08-03	33.31	33.35	31.30	31.51	229745
2007-08-06	32.80	35.39	32.59	35.28	508358
2007-08-07	35.22	35.29	34.39	34.75	335413
2007-08-08	35.00	35.41	33.30	33.55	698069
2007-08-09	34.09	34.09	32.95	33.11	401970
2007-08-10	33.13	36.08	33.01	35.39	259882
2007-08-13	35.91	36.05	33.88	33.97	169165
2007-08-14	33.97	34.31	32.66	33.17	167958
2007-08-15	33.36	34.29	33.05	33.06	138223
2007-08-16	32.72	33.92	32.43	33.72	244961
2007-08-17	35.25	35.35	33.99	34.09	173484
2007-08-20	34.30	34.49	33.19	33.68	105409
2007-08-21	33.77	33.77	32.82	33.14	217797
2007-08-22	33.47	34.53	33.47	34.47	112776
2007-08-23	34.53	35.13	34.00	34.20	57596
2007-08-24	34.22	34.95	33.87	34.93	81575
2007-08-27	34.96	34.96	34.00	34.11	133088
2007-08-28	33.95	34.38	33.78	33.90	115087
2007-08-29	33.96	34.19	33.50	34.19	86362
2007-08-30	33.87	34.45	33.66	34.29	80743
2007-08-31	34.80	34.85	33.92	34.14	53749
2007-09-04	33.99	35.05	33.99	34.71	128369
2007-09-05	34.67	35.47	34.42	34.92	310106
2007-09-06	35.17	35.29	34.80	35.29	187154
2007-09-07	34.80	35.32	34.48	34.64	85490
2007-09-10	34.93	35.40	34.06	35.18	104618
2007-09-11	35.44	35.67	34.93	35.61	151289
2007-09-12	35.61	35.63	34.50	35.63	197508
2007-09-13	35.79	35.88	35.35	35.56	86535
2007-09-14	35.50	35.56	35.10	35.20	139606
2007-09-17	35.11	35.35	35.06	35.09	194061
2007-09-18	35.35	36.78	35.12	36.71	217273
2007-09-19	36.95	37.47	36.56	37.14	123582
2007-09-20	37.18	37.23	36.44	36.56	124507
2007-09-21	36.88	36.88	35.98	35.98	275320
2007-09-24	36.11	36.32	35.48	35.58	87663
2007-09-25	35.43	35.45	34.82	35.14	189410
2007-09-26	35.24	36.08	34.98	35.84	123462
2007-09-27	35.87	36.70	35.47	36.56	114384
2007-09-28	36.64	36.64	35.72	35.94	91363
2007-10-01	35.94	37.14	35.94	37.00	189849
2007-10-02	36.92	37.24	36.83	36.95	120301
2007-10-03	36.81	37.22	36.14	36.88	208628
2007-10-04	37.10	37.25	36.31	36.80	146407
2007-10-05	37.22	37.37	36.94	37.08	128647
2007-10-08	37.12	37.37	36.71	37.06	140306
2007-10-09	37.14	37.47	36.88	37.47	128959
2007-10-10	37.46	37.50	37.10	37.38	67400
2007-10-11	37.50	37.65	37.27	37.39	128459
2007-10-12	37.52	37.97	37.30	37.96	74249
2007-10-15	37.98	37.98	36.58	36.71	109560
2007-10-16	36.68	36.76	36.35	36.40	92908
2007-10-17	36.82	37.04	35.99	36.47	111532
2007-10-18	36.42	36.45	36.04	36.16	110103
2007-10-19	36.14	36.14	34.53	34.53	120866
2007-10-22	34.50	35.25	34.31	34.94	140652
2007-10-23	35.35	35.35	34.42	34.67	108890
2007-10-24	34.55	35.12	34.14	34.93	80597
2007-10-25	35.08	35.38	34.12	34.47	92512
2007-10-26	34.97	35.09	34.36	34.87	107002
2007-10-29	34.98	35.20	34.48	34.88	69690
2007-10-30	34.79	34.90	34.46	34.58	75303
2007-10-31	35.32	36.18	35.27	35.96	185025
2007-11-01	35.50	35.55	34.35	34.55	153301
2007-11-02	35.00	35.29	34.13	35.12	117098
2007-11-05	34.93	35.24	34.64	34.90	132669
2007-11-06	34.93	36.39	34.92	36.09	224346
2007-11-07	35.49	36.97	35.14	36.38	161248
2007-11-08	36.80	37.50	36.52	37.04	194963
2007-11-09	36.71	37.61	36.60	37.45	219735
2007-11-12	37.55	37.98	36.79	36.81	98717
2007-11-13	37.08	38.36	37.08	38.10	109331
2007-11-14	38.37	39.27	38.29	38.51	126044
2007-11-15	38.40	38.72	37.79	38.08	89331
2007-11-16	38.19	38.68	37.50	37.83	77040
2007-11-19	37.50	37.50	35.64	36.00	178285
2007-11-20	36.07	36.27	35.40	36.22	152931
2007-11-21	36.10	36.28	35.30	35.52	185256
2007-11-23	35.91	36.57	35.91	36.23	36357
2007-11-26	36.16	36.16	35.37	35.38	113631
2007-11-27	35.63	36.16	34.95	35.32	525591
2007-11-28	35.68	36.82	35.23	36.80	284137
2007-11-29	36.51	36.54	35.78	36.43	79941
2007-11-30	36.97	37.21	36.32	36.51	115696
2007-12-03	36.32	37.04	36.19	36.80	91612
2007-12-04	36.46	36.84	36.07	36.61	95711
2007-12-05	36.91	36.96	36.39	36.87	89478
2007-12-06	36.90	37.17	36.31	36.67	162596
2007-12-07	36.70	36.87	36.47	36.69	96493
2007-12-10	36.88	37.01	36.52	36.89	74232
2007-12-11	37.15	37.53	36.65	36.88	156439
2007-12-12	37.75	37.75	36.30	36.80	138727
2007-12-13	36.47	36.47	35.87	36.31	83545
2007-12-14	36.10	36.51	35.60	35.82	74279
2007-12-17	35.82	35.88	35.41	35.50	59707
2007-12-18	35.88	36.03	34.96	36.00	157372
2007-12-19	35.79	35.93	35.50	35.86	86501
2007-12-20	36.31	36.51	35.50	36.51	105656
2007-12-21	36.77	37.80	36.74	37.76	276731
2007-12-24	37.75	37.94	37.25	37.75	30995
2007-12-26	37.68	37.76	37.18	37.45	98882
2007-12-27	37.44	37.67	37.11	37.31	96397
2007-12-28	37.66	37.88	37.03	37.04	45708
2007-12-31	37.05	37.21	36.56	36.62	87302
2008-01-02	36.64	36.94	35.60	36.17	115169
2008-01-03	36.06	36.22	35.63	35.85	115346
2008-01-04	35.58	36.16	35.58	35.73	83934
2008-01-07	35.83	36.18	35.43	35.51	200178
2008-01-08	35.75	36.09	35.31	35.50	168199
2008-01-09	35.81	37.11	35.72	37.10	158848
2008-01-10	36.66	38.47	36.66	37.87	159011
2008-01-11	37.65	37.75	36.25	36.62	171631
2008-01-14	37.00	37.33	36.18	37.03	145016
2008-01-15	36.47	36.62	35.97	36.38	93948
2008-01-16	36.36	37.49	36.01	36.83	107712
2008-01-17	37.03	37.12	36.12	36.73	101864
2008-01-18	36.72	37.15	35.34	36.12	169286
2008-01-22	35.30	36.69	34.87	36.16	146700
2008-01-23	35.24	38.18	35.05	38.16	149379
2008-01-24	38.08	38.21	36.73	37.35	113776
2008-01-25	37.49	37.76	36.00	36.59	91886
2008-01-28	36.49	37.75	35.99	37.72	82623
2008-01-29	38.08	38.25	37.30	37.99	89256
2008-01-30	38.03	38.50	37.04	37.12	160976
2008-01-31	36.64	39.17	36.64	39.02	153430
2008-02-01	39.25	39.25	37.97	38.73	100090
2008-02-04	38.55	39.39	37.74	38.94	105254
2008-02-05	38.09	39.29	38.09	38.82	169512
2008-02-06	39.21	39.39	38.90	39.16	90995
2008-02-07	39.02	39.75	38.67	39.55	113068
2008-02-08	39.42	39.60	38.89	39.02	56245
2008-02-11	39.11	39.11	37.43	37.56	105046
2008-02-12	37.73	38.07	37.21	37.65	59357
2008-02-13	38.10	38.49	37.36	38.46	128241
2008-02-14	38.45	38.67	37.75	38.29	94189
2008-02-15	38.07	38.48	37.95	38.38	66683
2008-02-19	38.76	39.45	38.60	39.36	137148
2008-02-20	39.16	39.59	38.88	39.53	83232
2008-02-21	39.65	39.81	37.56	37.65	88793
2008-02-22	37.86	38.51	36.80	37.91	86784
2008-02-25	37.99	38.31	37.14	38.06	64057
2008-02-26	37.86	39.08	37.56	38.86	97971
2008-02-27	38.56	39.48	37.80	39.20	53369
2008-02-28	38.83	38.85	37.91	38.28	77857
2008-02-29	37.89	37.89	37.06	37.09	62646
2008-03-03	37.10	37.10	36.10	36.67	66791
2008-03-04	36.21	36.88	36.21	36.82	138842
2008-03-05	37.07	37.07	35.95	36.37	49943
2008-03-06	36.25	36.25	35.50	35.55	47355
2008-03-07	35.51	36.08	35.51	35.74	75881
2008-03-10	36.00	36.31	35.57	35.80	71031
2008-03-11	34.28	34.41	32.96	33.19	573264
2008-03-12	33.44	34.26	32.94	33.62	282312
2008-03-13	33.17	34.51	33.10	33.88	198565
2008-03-14	34.10	34.10	32.52	32.82	160115
2008-03-17	32.46	33.69	32.39	32.98	173006
2008-03-18	33.79	34.24	32.41	34.16	164671
2008-03-19	34.48	34.81	33.40	33.62	123726
2008-03-20	34.00	34.37	33.00	34.37	298447
2008-03-24	34.58	34.58	33.28	33.57	160401
2008-03-25	33.78	33.98	33.50	33.62	169024
2008-03-26	33.53	34.10	33.18	33.98	157872
2008-03-27	34.18	34.48	33.10	33.77	126824
2008-03-28	33.89	34.09	33.40	33.44	90412
2008-03-31	33.62	34.64	33.45	34.13	61896
2008-04-01	34.84	35.86	34.84	35.86	106760
2008-04-02	35.51	36.74	35.46	36.55	125177
2008-04-03	36.15	37.50	36.12	37.10	135465
2008-04-04	37.24	37.24	36.21	36.30	95900
2008-04-07	36.52	36.78	36.05	36.37	50725
2008-04-08	36.22	36.42	35.62	36.06	110625
2008-04-09	35.97	36.03	34.98	35.53	90775
2008-04-10	35.63	36.18	34.90	36.00	98131
2008-04-11	35.67	36.05	35.33	35.47	82995
2008-04-14	35.39	35.75	35.07	35.54	70109
2008-04-15	35.47	35.94	34.93	35.90	98772
2008-04-16	36.20	36.22	35.73	36.16	123809
2008-04-17	36.07	36.28	35.61	36.14	100132
2008-04-18	36.40	36.43	35.71	35.90	103750
2008-04-21	35.68	35.89	35.37	35.61	60050
2008-04-22	35.38	35.38	34.65	35.12	110434
2008-04-23	35.50	35.74	34.87	35.67	177529
2008-04-24	35.76	36.66	35.37	36.54	134031
2008-04-25	36.73	36.73	35.56	35.99	170567
2008-04-28	35.88	35.88	35.50	35.81	69405
2008-04-29	35.90	36.41	35.65	36.00	88616
2008-04-30	36.11	36.35	35.32	35.90	107689
2008-05-01	35.95	37.04	35.95	37.04	90193
2008-05-02	37.27	37.27	36.44	36.69	107874
2008-05-05	36.39	36.62	36.25	36.58	77435
2008-05-06	36.58	36.70	36.25	36.26	77038
2008-05-07	36.89	37.53	36.39	37.11	123214
2008-05-08	37.11	37.40	36.64	37.16	117664
2008-05-09	37.10	37.97	36.90	37.45	164215
2008-05-12	37.59	37.75	37.26	37.63	87277
2008-05-13	37.57	37.75	37.05	37.35	250934
2008-05-14	37.08	37.50	36.97	37.18	71102
2008-05-15	37.11	37.51	36.98	37.35	55320
2008-05-16	37.50	37.50	36.63	36.92	89331
2008-05-19	36.98	37.32	36.65	37.01	54919
2008-05-20	36.92	37.18	36.79	37.05	45131
2008-05-21	37.22	37.57	36.84	36.98	66271
2008-05-22	36.92	37.96	36.92	37.84	77019
2008-05-23	37.69	37.77	37.22	37.64	42222
2008-05-27	37.59	38.49	37.44	38.37	75149
2008-05-28	38.50	38.96	37.90	38.19	61870
2008-05-29	37.55	38.93	37.50	38.62	71924
2008-05-30	38.73	38.74	38.02	38.66	102748
2008-06-02	38.62	38.96	38.28	38.83	75528
2008-06-03	38.91	39.12	38.33	38.97	156883
2008-06-04	38.83	39.52	38.04	39.37	70664
2008-06-05	39.32	39.90	39.25	39.82	85223
2008-06-06	39.64	39.74	38.50	38.52	34262
2008-06-09	38.65	39.33	38.47	38.65	51448
2008-06-10	38.44	39.93	38.44	39.73	82807
2008-06-11	39.56	39.58	38.36	38.50	80436
2008-06-12	38.77	39.73	38.50	38.76	73675
2008-06-13	39.10	39.72	38.50	39.29	54539
2008-06-16	39.22	39.79	38.80	39.77	65550
2008-06-17	39.80	39.80	38.56	39.02	88030
2008-06-18	38.98	39.55	38.50	39.19	75128
2008-06-19	39.40	39.54	38.60	39.53	97480
2008-06-20	39.35	39.71	38.90	39.39	184924
2008-06-23	39.55	39.76	38.50	38.52	77652
2008-06-24	38.50	39.38	38.34	38.50	146537
2008-06-25	38.52	38.93	38.00	38.67	160629
2008-06-26	38.13	39.07	37.74	37.78	138239
2008-06-27	37.77	38.03	36.98	36.99	217163
2008-06-30	36.84	37.00	35.62	35.65	116237
2008-07-01	35.22	36.76	35.22	36.55	149357
2008-07-02	36.67	36.75	35.99	36.44	93466
2008-07-03	36.49	36.65	35.09	36.16	43641
2008-07-07	36.45	36.69	35.00	35.45	58196
2008-07-08	35.60	37.91	35.60	37.89	86071
2008-07-09	37.80	38.45	37.39	37.47	100256
2008-07-10	37.35	38.35	37.00	37.75	75730
2008-07-11	37.28	38.37	37.04	38.02	69327
2008-07-14	38.07	38.78	37.58	38.32	79222
2008-07-15	37.82	39.96	37.11	38.28	78370
2008-07-16	38.07	39.43	37.72	39.38	81336
2008-07-17	39.06	40.46	39.06	40.07	92757
2008-07-18	40.04	40.37	39.12	39.91	70353
2008-07-21	40.11	40.69	39.61	39.84	40599
2008-07-22	39.49	41.52	39.25	41.40	88452
2008-07-23	41.42	42.27	41.32	41.89	62449
2008-07-24	41.89	42.42	41.60	41.66	78681
2008-07-25	42.00	42.68	41.50	42.49	60667
2008-07-28	42.21	42.80	41.25	42.35	29431
2008-07-29	42.25	43.00	42.00	42.60	62665
2008-07-30	42.86	43.07	42.09	42.21	101702
2008-07-31	42.42	42.67	41.34	42.47	125302
2008-08-01	42.95	43.45	42.35	43.00	90865
2008-08-04	42.90	43.24	42.44	43.03	96285
2008-08-05	44.37	44.93	43.20	44.00	215521
2008-08-06	43.69	43.69	41.65	42.80	162057
2008-08-07	42.82	43.20	42.50	42.75	131933
2008-08-08	42.51	43.60	41.58	43.46	104172
2008-08-11	43.48	43.99	42.71	43.50	96991
2008-08-12	43.19	44.50	42.94	43.59	127863
2008-08-13	43.64	44.50	43.48	43.97	262333
2008-08-14	43.70	45.14	42.80	43.30	155554
2008-08-15	43.74	44.29	43.46	43.54	157145
2008-08-18	43.56	43.72	42.71	43.49	76974
2008-08-19	43.07	43.57	42.52	43.13	102772
2008-08-20	42.62	43.56	42.15	42.68	146630
2008-08-21	42.16	43.09	41.71	41.89	126853
2008-08-22	42.23	43.00	42.08	42.53	65947
2008-08-25	42.18	42.30	41.53	41.76	56721
2008-08-26	41.65	42.48	41.65	42.42	58404
2008-08-27	42.31	43.20	42.31	43.00	81785
2008-08-28	42.61	43.43	42.61	43.10	87175
2008-08-29	42.73	43.07	42.73	43.00	94964
2008-09-02	43.68	43.89	42.88	43.39	95467
2008-09-03	43.08	44.10	42.96	43.85	243555
2008-09-04	43.86	43.92	43.30	43.32	115140
2008-09-05	43.35	43.66	42.95	43.39	108368
2008-09-08	43.69	43.97	43.09	43.50	150957
2008-09-09	43.64	44.16	43.00	43.00	120806
2008-09-10	43.19	43.62	42.74	43.24	82226
2008-09-11	42.64	43.46	42.53	43.15	117502
2008-09-12	42.65	43.17	42.09	42.30	67831
2008-09-15	42.08	43.33	41.18	41.18	74366
2008-09-16	40.56	41.91	40.07	41.54	191319
2008-09-17	41.31	41.47	39.20	39.20	95704
2008-09-18	39.98	41.76	39.11	41.73	184117
2008-09-19	49.39	49.39	41.22	44.00	263356
2008-09-22	43.08	45.52	41.66	44.05	84470
2008-09-23	43.59	45.49	41.10	44.16	78523
2008-09-24	42.90	44.20	42.39	42.95	44478
2008-09-25	42.28	45.00	40.83	42.31	84440
2008-09-26	41.58	44.50	40.26	41.79	55403
2008-09-29	40.06	44.18	37.98	37.98	62061
2008-09-30	37.78	39.12	35.23	37.93	150921
2008-10-01	37.92	43.99	36.64	43.00	87571
2008-10-02	43.50	43.50	39.24	40.94	92029
2008-10-03	41.96	43.00	40.05	41.62	48057
2008-10-06	40.60	43.00	36.90	39.48	100436
2008-10-07	39.75	40.91	35.99	36.61	84370
2008-10-08	36.14	40.28	34.88	36.78	114947
2008-10-09	36.51	37.44	31.32	31.39	160567
2008-10-10	30.81	35.47	28.85	34.88	190223
2008-10-13	36.74	38.75	34.81	38.04	105360
2008-10-14	38.99	38.99	35.52	37.16	66428
2008-10-15	36.62	37.95	34.03	34.28	71124
2008-10-16	34.63	36.99	33.10	36.68	122452
2008-10-17	34.89	37.56	34.87	35.11	99548
2008-10-20	35.48	36.93	34.92	36.41	51081
2008-10-21	35.53	37.17	35.53	36.45	38952
2008-10-22	35.44	37.23	34.46	34.91	42075
2008-10-23	35.46	36.30	33.71	35.00	87286
2008-10-24	33.14	35.41	33.14	34.18	57471
2008-10-27	33.88	34.85	33.02	33.07	71380
2008-10-28	34.17	35.94	32.43	35.60	126718
2008-10-29	35.50	37.30	34.97	35.95	92588
2008-10-30	37.35	37.60	35.25	36.68	57137
2008-10-31	36.24	38.31	35.31	37.99	80342
2008-11-03	38.45	39.00	37.42	38.66	70943
2008-11-04	39.00	39.01	36.86	37.42	85318
2008-11-05	36.61	38.21	35.59	35.85	89489
2008-11-06	35.39	37.58	35.39	36.45	94655
2008-11-07	36.67	37.78	35.65	37.66	75306
2008-11-10	38.27	38.78	36.01	36.24	72884
2008-11-11	35.71	38.00	34.43	36.44	70150
2008-11-12	35.51	37.30	34.44	34.49	60347
2008-11-13	34.78	36.10	34.01	35.75	139223
2008-11-14	35.00	35.69	32.59	32.83	290349
2008-11-17	32.50	34.56	32.50	33.52	101664
2008-11-18	33.67	34.65	32.99	34.00	127396
2008-11-19	33.57	33.82	32.17	32.18	134353
2008-11-20	32.14	33.21	29.28	29.68	130441
2008-11-21	30.56	31.93	29.00	31.70	189871
2008-11-24	31.70	34.69	30.41	34.69	113375
2008-11-25	35.25	35.25	31.80	34.65	117947
2008-11-26	34.05	34.88	32.39	34.71	86644
2008-11-28	34.15	35.33	34.15	35.08	30396
2008-12-01	34.11	35.84	31.20	31.33	131272
2008-12-02	32.11	33.14	31.11	33.00	91476
2008-12-03	32.05	35.38	32.05	34.87	94291
2008-12-04	34.21	35.92	33.31	34.01	60880
2008-12-05	33.26	36.75	33.26	36.57	95904
2008-12-08	37.28	37.59	35.91	36.60	110865
2008-12-09	36.11	37.31	34.57	34.93	110526
2008-12-10	35.09	36.90	34.19	35.19	88083
2008-12-11	34.34	36.73	33.87	34.12	85681
2008-12-12	33.19	36.55	33.19	36.55	54558
2008-12-15	36.57	36.76	34.84	35.56	77433
2008-12-16	36.19	38.32	35.61	37.70	86407
2008-12-17	37.02	38.47	36.63	37.72	67667
2008-12-18	37.60	39.33	36.81	37.26	75908
2008-12-19	38.46	38.65	36.93	38.09	219000
2008-12-22	38.12	38.46	35.04	35.70	107548
2008-12-23	36.18	36.18	35.09	35.59	116936
2008-12-24	35.50	36.57	35.46	36.32	23895
2008-12-26	36.52	37.70	36.29	37.43	36786
2008-12-29	37.51	37.69	36.78	37.14	38682
2008-12-30	37.15	38.15	36.52	38.14	66442
2008-12-31	38.05	38.76	37.25	38.06	80890
2009-01-02	38.19	38.67	36.74	38.39	46304
2009-01-05	38.31	38.65	37.59	38.28	54564
2009-01-06	38.52	39.44	38.34	39.33	68028
2009-01-07	38.53	40.95	38.53	40.00	116602
2009-01-08	39.56	41.34	39.04	41.34	88355
2009-01-09	41.12	41.45	39.02	39.15	84222
2009-01-12	38.97	40.10	38.43	39.03	69730
2009-01-13	38.72	40.07	38.59	39.43	112319
2009-01-14	38.54	39.08	37.40	37.50	69095
2009-01-15	37.41	38.59	36.27	38.27	68052
2009-01-16	38.48	39.29	36.97	38.43	70603
2009-01-20	37.77	39.11	35.14	35.15	66266
2009-01-21	35.77	37.36	35.26	37.30	66035
2009-01-22	36.59	36.99	34.64	35.85	51587
2009-01-23	35.35	36.15	34.26	35.44	50093
2009-01-26	35.20	36.86	35.20	36.03	79653
2009-01-27	36.05	36.83	35.69	36.29	65858
2009-01-28	37.02	37.59	36.27	37.51	30953
2009-01-29	36.94	36.96	35.00	35.30	62900
2009-01-30	35.35	35.84	34.59	35.02	57435
2009-02-02	34.42	36.22	34.42	35.58	61355
2009-02-03	35.75	35.84	35.10	35.31	65547
2009-02-04	35.21	36.00	34.90	34.97	63946
2009-02-05	34.53	35.25	34.35	34.95	63551
2009-02-06	34.81	36.14	34.10	36.08	84769
2009-02-09	35.84	36.65	35.54	36.27	65802
2009-02-10	35.36	36.18	34.33	34.41	117955
2009-02-11	34.49	35.63	34.16	35.59	63707
2009-02-12	35.05	36.13	35.01	35.98	57409
2009-02-13	35.91	36.28	35.16	35.42	48596
2009-02-17	35.08	35.41	34.30	34.62	74492
2009-02-18	34.83	35.55	33.56	33.95	54509
2009-02-19	34.28	34.62	33.66	33.70	33271
2009-02-20	33.22	33.93	32.97	33.35	48703
2009-02-23	33.82	33.84	31.99	31.99	59446
2009-02-24	32.37	33.24	32.01	33.00	117170
2009-02-25	32.71	32.98	31.32	31.99	76667
2009-02-26	31.92	32.32	31.00	31.20	45320
2009-02-27	30.60	31.81	30.54	31.27	99324
2009-03-02	30.82	32.18	30.55	30.66	88803
2009-03-03	31.13	31.13	29.59	29.80	154756
2009-03-04	29.81	30.88	29.72	30.50	135035
2009-03-05	29.83	30.37	28.52	28.53	81226
2009-03-06	28.79	29.50	28.44	29.16	102655
2009-03-09	28.75	29.58	28.19	28.66	73686
2009-03-10	29.26	30.30	28.86	29.71	102439
2009-03-11	29.47	29.88	28.16	28.44	95479
2009-03-12	28.21	29.95	28.18	29.49	100044
2009-03-13	29.56	31.15	29.56	31.03	86387
2009-03-16	31.19	31.70	29.79	30.01	102779
2009-03-17	29.90	32.11	29.90	32.11	128775
2009-03-18	32.02	34.02	31.23	34.02	146631
2009-03-19	33.96	34.32	32.95	33.24	76152
2009-03-20	33.60	34.36	32.47	32.50	105276
2009-03-23	31.80	34.34	31.80	33.54	191938
2009-03-24	32.38	33.63	29.64	30.28	188282
2009-03-25	29.95	31.50	29.95	31.48	141921
2009-03-26	32.00	32.05	30.84	31.63	122326
2009-03-27	31.08	31.55	30.81	30.84	116303
2009-03-30	30.14	30.61	29.50	30.14	135737
2009-03-31	30.68	31.37	29.93	31.08	142536
2009-04-01	30.58	32.03	30.58	31.53	152619
2009-04-02	32.39	33.48	32.28	33.16	132684
2009-04-03	33.19	33.99	32.89	33.99	88781
2009-04-06	33.62	33.80	33.00	33.30	99134
2009-04-07	32.91	33.59	32.77	32.87	124586
2009-04-08	33.23	33.57	32.75	33.46	86622
2009-04-09	34.23	34.36	33.44	34.36	123143
2009-04-13	33.82	34.81	33.53	34.39	50520
2009-04-14	33.92	34.26	32.64	32.78	72310
2009-04-15	32.70	34.43	32.29	34.20	42349
2009-04-16	34.58	34.79	33.05	34.08	49184
2009-04-17	34.20	34.34	33.24	33.73	53247
2009-04-20	33.05	33.58	32.50	32.57	93551
2009-04-21	32.53	34.62	32.53	34.60	71301
2009-04-22	33.99	34.61	32.96	33.14	64203
2009-04-23	33.34	33.54	32.15	33.34	137008
2009-04-24	33.58	33.96	32.90	33.09	63071
2009-04-27	32.48	33.46	32.42	32.85	76312
2009-04-28	32.41	34.02	32.41	33.09	61414
2009-04-29	33.29	34.36	33.15	34.14	61790
2009-04-30	34.24	34.24	33.02	33.05	113218
2009-05-01	33.92	33.92	32.91	33.25	79056
2009-05-04	33.48	34.43	33.17	34.38	63861
2009-05-05	34.13	34.37	32.61	33.14	84335
2009-05-06	32.89	33.05	32.14	32.77	89837
2009-05-07	33.10	33.18	32.05	32.23	103565
2009-05-08	32.66	33.66	32.43	33.60	105195
2009-05-11	32.98	33.22	31.78	31.86	122874
2009-05-12	31.88	32.50	31.48	32.02	122700
2009-05-13	31.59	32.53	31.34	31.39	138389
2009-05-14	31.60	32.76	31.12	32.05	111962
2009-05-15	31.98	32.11	30.93	31.25	135443
2009-05-18	31.78	32.27	31.13	32.15	133490
2009-05-19	31.78	31.79	31.19	31.27	79727
2009-05-20	31.63	31.93	30.75	30.92	108132
2009-05-21	30.57	31.05	30.30	30.60	89081
2009-05-22	30.71	31.21	30.01	30.72	49789
2009-05-26	30.42	31.81	30.42	31.72	106430
2009-05-27	31.65	31.80	31.00	31.04	77330
2009-05-28	30.99	31.29	30.23	30.68	74219
2009-05-29	30.88	31.53	30.70	31.21	128347
2009-06-01	30.48	32.41	30.48	32.29	99413
2009-06-02	32.22	33.39	31.83	32.91	120426
2009-06-03	32.51	33.56	32.37	33.01	66920
2009-06-04	33.32	33.38	32.64	33.05	58323
2009-06-05	33.47	33.58	32.94	33.23	39000
2009-06-08	32.62	33.65	32.62	33.34	46837
2009-06-09	33.63	33.63	32.79	32.86	29414
2009-06-10	33.06	33.22	31.00	32.27	115734
2009-06-11	32.27	33.12	32.27	32.58	59525
2009-06-12	32.39	32.97	32.36	32.73	43706
2009-06-15	32.20	32.78	31.63	31.89	102467
2009-06-16	31.76	32.21	31.37	31.51	59976
2009-06-17	31.53	32.11	31.21	31.27	78674
2009-06-18	31.14	31.70	30.88	31.06	59898
2009-06-19	31.61	31.61	30.36	30.88	169845
2009-06-22	30.73	31.06	30.40	30.53	75239
2009-06-23	30.73	30.87	29.84	29.91	61810
2009-06-24	30.10	30.29	29.67	29.87	78453
2009-06-25	29.00	30.79	29.00	30.61	101180
2009-06-26	30.35	30.74	29.86	29.92	428590
2009-06-29	30.33	30.71	29.99	30.16	112127
2009-06-30	30.33	30.68	29.73	30.56	113937
2009-07-01	30.90	31.27	30.60	31.15	117643
2009-07-02	30.91	30.96	30.00	30.13	99180
2009-07-06	30.10	30.63	30.03	30.55	93138
2009-07-07	30.69	31.14	30.27	30.29	85733
2009-07-08	30.60	30.78	29.99	30.25	57383
2009-07-09	30.54	30.70	30.10	30.36	44349
2009-07-10	29.05	30.58	29.05	30.22	34612
2009-07-13	30.61	31.13	30.25	31.10	69223
2009-07-14	31.17	31.17	30.41	30.61	40799
2009-07-15	31.23	31.91	30.88	31.70	78703
2009-07-16	31.58	32.12	31.16	32.05	49875
2009-07-17	32.14	32.79	31.42	31.80	57459
2009-07-20	32.07	32.26	31.50	31.98	43393
2009-07-21	32.06	32.49	31.63	32.12	30118
2009-07-22	31.80	32.45	31.75	32.34	85078
2009-07-23	32.30	33.00	32.15	32.51	186548
2009-07-24	32.34	32.68	32.31	32.50	44565
2009-07-27	32.61	32.72	32.44	32.72	24312
2009-07-28	32.59	32.76	32.11	32.60	79523
2009-07-29	32.70	32.97	32.07	32.67	32047
2009-07-30	32.95	33.50	32.47	33.06	43707
2009-07-31	33.00	33.56	32.16	32.26	103274
2009-08-03	32.72	33.12	32.05	32.94	95485
2009-08-04	32.60	33.62	32.60	32.98	57282
2009-08-05	33.10	33.17	32.52	32.89	61034
2009-08-06	33.14	33.61	32.23	32.39	26730
2009-08-07	32.98	33.82	32.73	32.87	93247
2009-08-10	32.82	33.59	32.73	33.20	49654
2009-08-11	32.90	33.39	32.54	32.85	46655
2009-08-12	32.98	33.70	32.60	32.69	114556
2009-08-13	33.04	33.09	32.37	33.06	45639
2009-08-14	33.11	33.11	32.25	32.86	46730
2009-08-17	32.20	33.09	32.20	32.65	45522
2009-08-18	32.81	33.00	32.54	32.78	26248
2009-08-19	32.46	32.94	32.46	32.84	38189
2009-08-20	32.86	33.00	32.62	32.84	24373
2009-08-21	33.31	33.50	33.12	33.38	67200
2009-08-24	33.56	33.70	33.08	33.30	43214
2009-08-25	33.55	33.71	33.15	33.39	84194
2009-08-26	33.48	33.61	33.10	33.30	37781
2009-08-27	33.39	33.39	32.75	33.09	40800
2009-08-28	33.19	33.19	32.05	32.39	42285
2009-08-31	32.10	32.49	31.82	32.13	92531
2009-09-01	31.93	32.34	31.60	31.71	79824
2009-09-02	31.70	31.80	30.97	31.02	104104
2009-09-03	31.14	31.52	30.61	31.45	80951
2009-09-04	31.54	32.04	31.32	32.04	87670
2009-09-08	32.41	32.48	31.77	32.25	113650
2009-09-09	32.21	32.95	32.01	32.73	80866
2009-09-10	32.73	32.83	32.30	32.70	51502
2009-09-11	32.75	32.75	32.20	32.25	76463
2009-09-14	32.07	32.20	31.79	31.99	186520
2009-09-15	31.91	32.42	31.88	31.98	77004
2009-09-16	32.18	32.23	31.83	32.14	93819
2009-09-17	32.23	32.35	31.85	32.17	62853
2009-09-18	32.28	32.34	31.89	32.08	170308
2009-09-21	31.76	32.43	31.76	32.32	216524
2009-09-22	32.51	32.57	31.75	31.79	222895
2009-09-23	31.94	32.24	31.35	32.10	317812
2009-09-24	32.16	32.83	32.11	32.53	113417
2009-09-25	32.45	33.49	32.45	33.19	88286
2009-09-28	33.27	34.49	33.06	34.01	67236
2009-09-29	33.94	34.15	33.53	33.60	99649
2009-09-30	33.72	34.38	32.74	32.92	125060
2009-10-01	32.90	33.38	32.63	32.63	79399
2009-10-02	32.31	34.08	32.26	32.66	46347
2009-10-05	32.92	33.59	32.39	32.67	73832
2009-10-06	32.96	33.25	32.73	33.25	35796
2009-10-07	33.03	33.80	33.03	33.68	44022
2009-10-08	33.83	34.26	33.44	33.52	99406
2009-10-09	33.60	34.00	32.86	33.87	57652
2009-10-12	33.87	34.15	33.56	33.60	33863
2009-10-13	33.46	33.86	33.15	33.30	42244
2009-10-14	33.69	33.76	33.11	33.62	59611
2009-10-15	33.47	34.00	33.16	33.93	125660
2009-10-16	33.55	34.09	33.22	33.75	66407
2009-10-19	33.95	34.50	33.95	34.37	69466
2009-10-20	34.32	34.64	33.80	34.14	75573
2009-10-21	33.94	34.81	33.85	33.95	68696
2009-10-22	34.02	34.77	33.82	34.74	54173
2009-10-23	34.76	34.90	33.90	34.20	78184
2009-10-26	34.31	34.32	33.52	33.74	55776
2009-10-27	33.96	34.33	33.69	33.86	40378
2009-10-28	33.91	34.15	33.21	33.34	46590
2009-10-29	33.67	34.13	33.20	33.95	66603
2009-10-30	33.83	33.89	32.95	33.47	99852
2009-11-02	33.53	34.15	32.74	33.41	73486
2009-11-03	33.26	34.67	33.26	34.67	94602
2009-11-04	34.98	35.24	34.01	34.02	165798
2009-11-05	34.24	35.18	34.20	35.04	82076
2009-11-06	34.72	35.43	34.72	35.17	36904
2009-11-09	35.46	36.03	35.45	35.90	51632
2009-11-10	35.63	36.21	35.37	35.42	44705
2009-11-11	35.86	36.04	35.38	35.54	33441
2009-11-12	35.40	35.74	34.87	35.02	39259
2009-11-13	35.25	35.46	34.81	35.18	39205
2009-11-16	35.58	36.10	35.34	36.03	48188
2009-11-17	35.97	36.30	35.77	36.08	40622
2009-11-18	36.19	36.56	35.97	36.44	24599
2009-11-19	36.24	36.74	35.60	35.61	40532
2009-11-20	35.44	36.34	35.44	36.15	43603
2009-11-23	36.65	37.71	36.59	37.37	37362
2009-11-24	37.58	37.58	36.71	36.97	31551
2009-11-25	36.97	37.11	36.31	36.31	33863
2009-11-27	35.15	36.41	34.90	34.90	30926
2009-11-30	35.01	35.70	34.80	35.62	76877
2009-12-01	36.02	36.59	35.82	36.40	80753
2009-12-02	36.26	37.02	36.21	36.51	33149
2009-12-03	36.72	36.99	35.64	35.72	35868
2009-12-04	36.45	36.74	36.01	36.49	54947
2009-12-07	36.52	37.03	36.26	36.53	25553
2009-12-08	36.38	36.68	36.01	36.26	26470
2009-12-09	36.28	36.41	35.77	36.20	30286
2009-12-10	36.25	36.49	35.53	35.84	32689
2009-12-11	36.12	36.39	35.72	36.18	23293
2009-12-14	36.48	36.48	36.26	36.39	39276
2009-12-15	36.40	36.60	35.96	36.20	57220
2009-12-16	36.48	37.07	36.38	37.05	77232
2009-12-17	36.72	37.13	36.17	36.32	31824
2009-12-18	36.69	36.95	36.02	36.59	127728
2009-12-21	36.70	37.06	36.44	36.55	34622
2009-12-22	36.72	37.05	36.18	36.63	52181
2009-12-23	36.81	37.06	36.63	36.96	31580
2009-12-24	37.03	37.14	36.88	37.01	9168
2009-12-28	37.10	37.10	36.64	36.89	17416
2009-12-29	37.08	37.08	36.33	36.63	44856
2009-12-30	36.38	36.84	36.36	36.60	49140
2009-12-31	36.56	36.80	36.22	36.23	53772
2010-01-04	36.83	37.13	36.47	37.03	65234
2010-01-05	37.09	37.09	36.16	36.44	50541
2010-01-06	36.50	36.78	35.94	36.03	61286
2010-01-07	35.83	36.30	35.66	36.29	38021
2010-01-08	36.25	36.38	35.88	36.36	34318
2010-01-11	36.44	36.44	35.77	36.00	44523
2010-01-12	35.71	36.23	35.71	36.10	77641
2010-01-13	36.28	36.28	35.93	35.99	61304
2010-01-14	36.11	36.26	35.96	36.10	34346
2010-01-15	36.28	36.28	35.03	35.82	75330
2010-01-19	35.97	36.34	35.83	36.15	35126
2010-01-20	35.83	36.12	35.06	35.57	41175
2010-01-21	35.70	35.72	34.69	35.01	54042
2010-01-22	35.08	35.65	34.62	34.91	49701
2010-01-25	35.21	35.21	34.65	34.97	16798
2010-01-26	34.95	35.70	34.54	34.64	32811
2010-01-27	34.46	35.92	34.46	35.49	48613
2010-01-28	35.63	35.63	34.74	35.15	35989
2010-01-29	35.18	35.46	34.85	35.00	60461
2010-02-01	35.03	35.41	34.81	35.16	43980
2010-02-02	35.11	35.25	34.75	34.87	27121
2010-02-03	34.83	35.00	34.44	34.73	25206
2010-02-04	34.56	34.72	34.09	34.10	32297
2010-02-05	34.08	34.30	33.79	34.30	24772
2010-02-08	34.20	34.20	33.75	33.83	23176
2010-02-09	34.30	34.40	33.94	34.23	24964
2010-02-10	34.19	34.42	33.85	34.36	14506
2010-02-11	34.24	34.77	33.72	34.73	18483
2010-02-12	34.54	35.03	34.43	35.00	30781
2010-02-16	34.98	35.25	34.56	35.24	26035
2010-02-17	35.43	35.43	35.00	35.38	17310
2010-02-18	35.24	36.00	35.24	35.91	69390
2010-02-19	35.92	36.35	35.90	36.26	59431
2010-02-22	36.29	36.73	35.71	36.71	39864
2010-02-23	36.68	37.14	36.41	36.79	36420
2010-02-24	37.00	37.31	36.69	37.10	48692
2010-02-25	36.39	37.04	36.39	36.89	77408
2010-02-26	36.89	37.34	36.45	37.14	128304
2010-03-01	37.47	38.36	37.20	37.89	86835
2010-03-02	38.00	38.20	37.74	38.00	100893
2010-03-03	38.18	38.59	38.00	38.39	27220
2010-03-04	38.59	38.91	38.36	38.85	46533
2010-03-05	38.92	39.31	38.80	39.20	38978
2010-03-08	39.30	39.42	39.06	39.20	36842
2010-03-09	39.10	39.41	38.28	38.78	64900
2010-03-10	38.63	39.21	37.19	37.97	87498
2010-03-11	37.55	37.94	37.04	37.69	60355
2010-03-12	37.93	37.93	37.41	37.65	30081
2010-03-15	37.53	37.80	37.11	37.26	28832
2010-03-16	37.29	37.60	37.12	37.55	26699
2010-03-17	37.74	38.29	37.55	38.00	28130
2010-03-18	38.09	38.24	37.81	37.95	29356
2010-03-19	38.17	38.18	37.55	37.80	88865
2010-03-22	37.42	38.11	37.42	38.05	40397
2010-03-23	37.76	38.22	37.61	38.09	35739
2010-03-24	38.09	38.17	37.72	37.72	26860
2010-03-25	37.93	38.26	37.60	37.84	100793
2010-03-26	38.06	38.24	37.86	37.97	58954
2010-03-29	38.14	38.14	37.72	37.82	28259
2010-03-30	37.98	37.99	37.64	37.76	33202
2010-03-31	37.65	38.23	37.61	37.67	55000
2010-04-01	37.79	38.06	37.50	37.69	39474
2010-04-05	37.97	37.97	37.61	37.94	50237
2010-04-06	37.64	37.99	37.64	37.70	42845
2010-04-07	37.54	38.06	37.54	37.80	46112
2010-04-08	37.65	37.94	37.52	37.68	29957
2010-04-09	37.61	38.12	37.25	37.56	53273
2010-04-12	37.54	37.63	37.39	37.61	37876
2010-04-13	37.55	37.55	36.88	37.26	52331
2010-04-14	37.46	37.89	37.05	37.80	33661
2010-04-15	37.87	37.96	37.26	37.76	67782
2010-04-16	37.75	37.78	37.22	37.31	49352
2010-04-19	37.04	37.73	37.04	37.63	41036
2010-04-20	37.73	38.17	37.31	38.14	53510
2010-04-21	38.00	38.35	37.88	38.25	33058
2010-04-22	37.75	38.43	37.70	38.30	24169
2010-04-23	38.14	38.28	37.97	38.04	47493
2010-04-26	37.96	38.32	37.90	37.99	32990
2010-04-27	37.93	38.33	37.50	37.50	60234
2010-04-28	37.84	38.19	37.49	37.72	25531
2010-04-29	38.07	38.73	37.72	38.56	41230
2010-04-30	38.45	38.48	37.27	37.29	42313
2010-05-03	37.37	38.05	37.20	38.00	39171
2010-05-04	37.55	37.67	37.05	37.34	39542
2010-05-05	37.09	37.65	37.05	37.19	40879
2010-05-06	37.06	38.48	36.48	37.02	113419
2010-05-07	36.90	37.34	36.04	36.19	81866
2010-05-10	37.41	37.53	36.63	37.17	120866
2010-05-11	36.84	37.72	36.84	37.54	34600
2010-05-12	37.76	38.44	37.42	38.35	31174
2010-05-13	38.17	38.17	37.60	37.97	46844
2010-05-14	37.70	37.70	37.25	37.61	59459
2010-05-17	37.76	37.76	36.28	36.92	123810
2010-05-18	37.40	37.41	36.54	36.85	57755
2010-05-19	36.63	37.02	36.29	36.79	89692
2010-05-20	36.22	36.50	35.28	35.30	117594
2010-05-21	35.25	36.56	34.17	36.00	136731
2010-05-24	36.08	36.08	35.00	35.07	125849
2010-05-25	34.23	35.27	34.21	35.02	106582
2010-05-26	35.20	35.89	34.90	35.43	85046
2010-05-27	35.42	36.75	35.16	36.74	68826
2010-05-28	36.73	36.97	36.07	36.13	60489
2010-06-01	35.77	36.12	35.32	35.32	76881
2010-06-02	35.64	36.61	35.31	36.36	133571
2010-06-03	36.28	36.79	36.00	36.40	39808
2010-06-04	35.59	35.96	35.38	35.67	111126
2010-06-07	35.98	36.21	35.54	35.56	95429
2010-06-08	35.78	36.41	35.03	36.14	142894
2010-06-09	36.54	36.54	35.99	36.13	62217
2010-06-10	36.66	36.81	36.03	36.80	38179
2010-06-11	36.34	37.09	36.34	37.02	39334
2010-06-14	37.07	37.64	36.95	37.31	84890
2010-06-15	37.64	38.13	37.33	38.07	48964
2010-06-16	37.78	38.24	37.68	38.14	33000
2010-06-17	38.34	38.48	37.96	38.31	30342
2010-06-18	38.57	38.57	37.78	38.31	72494
2010-06-21	38.65	38.65	37.50	37.76	61786
2010-06-22	37.98	38.35	37.74	37.75	61025
2010-06-23	37.61	38.13	37.56	37.80	35990
2010-06-24	37.47	38.09	37.40	37.41	35859
2010-06-25	37.72	38.59	37.49	38.57	211294
2010-06-28	38.39	38.53	37.97	38.00	30909
2010-06-29	37.39	37.90	37.23	37.45	82500
2010-06-30	37.57	37.74	36.99	37.02	80678
2010-07-01	37.12	37.55	36.75	37.31	70630
2010-07-02	37.58	37.70	37.37	37.48	37669
2010-07-06	38.03	38.03	37.12	37.28	67295
2010-07-07	37.55	38.11	37.17	38.08	49290
2010-07-08	38.46	38.58	38.04	38.42	28872
2010-07-09	38.45	38.86	38.32	38.75	40019
2010-07-12	38.71	38.88	38.40	38.47	35092
2010-07-13	39.00	39.66	38.83	39.49	47749
2010-07-14	39.43	39.43	39.02	39.17	30290
2010-07-15	39.50	39.54	38.44	39.09	91166
2010-07-16	38.77	39.25	38.47	38.49	59721
2010-07-19	38.75	39.06	38.44	38.86	25082
2010-07-20	38.37	39.14	37.99	39.08	43057
2010-07-21	39.40	39.46	38.43	38.47	35596
2010-07-22	38.98	39.21	38.67	39.19	38228
2010-07-23	38.92	39.64	38.92	39.61	38022
2010-07-26	39.63	40.17	39.28	40.13	48728
2010-07-27	40.19	40.48	39.93	40.20	37779
2010-07-28	40.29	40.45	39.63	39.64	34706
2010-07-29	39.91	40.10	39.43	39.66	22364
2010-07-30	39.14	39.57	39.11	39.20	54923
2010-08-02	39.88	40.05	39.57	39.75	29398
2010-08-03	39.55	40.39	39.40	39.47	30644
2010-08-04	39.76	40.61	39.56	39.98	51242
2010-08-05	40.23	41.83	40.23	41.65	73182
2010-08-06	41.18	41.73	40.42	41.05	45682
2010-08-09	41.37	42.41	41.19	42.10	56340
2010-08-10	41.74	42.25	41.29	41.73	49729
2010-08-11	40.96	41.30	40.20	40.98	55174
2010-08-12	40.27	41.56	40.27	41.56	65652
2010-08-13	41.38	41.71	41.05	41.43	37248
2010-08-16	41.15	41.68	40.82	41.56	23331
2010-08-17	41.95	42.29	41.36	41.73	42650
2010-08-18	41.50	42.07	40.93	41.76	34135
2010-08-19	41.70	41.71	40.77	40.77	40037
2010-08-20	40.50	40.90	40.30	40.77	48066
2010-08-23	41.03	41.17	40.69	40.75	76485
2010-08-24	40.25	41.31	39.88	40.95	41795
2010-08-25	40.81	41.21	40.51	41.14	47234
2010-08-26	41.21	41.28	40.68	40.88	36354
2010-08-27	41.29	41.62	41.07	41.60	57519
2010-08-30	41.11	41.11	40.01	40.11	57014
2010-08-31	40.11	41.06	40.11	40.79	169882
2010-09-01	41.39	42.30	41.36	42.00	148620
2010-09-02	42.17	42.31	41.57	41.78	115016
2010-09-03	42.23	42.43	41.78	42.18	38694
2010-09-07	42.19	42.19	41.42	41.55	41861
2010-09-08	41.57	41.88	41.34	41.59	57686
2010-09-09	42.13	42.13	41.54	42.06	25800
2010-09-10	42.27	42.46	41.69	41.84	40901
2010-09-13	42.33	42.75	42.24	42.63	47919
2010-09-14	42.59	42.59	42.10	42.27	31856
2010-09-15	42.19	42.89	42.19	42.82	46260
2010-09-16	42.87	42.98	42.56	42.60	20386
2010-09-17	43.07	43.76	42.72	42.94	106235
2010-09-20	43.00	43.95	42.77	43.82	32948
2010-09-21	43.67	43.67	42.95	43.02	37277
2010-09-22	42.82	43.00	42.52	42.88	29943
2010-09-23	42.46	42.74	41.79	41.90	60138
2010-09-24	42.48	42.61	42.06	42.52	52485
2010-09-27	42.58	42.61	41.99	42.26	32084
2010-09-28	42.49	42.64	41.90	42.37	62228
2010-09-29	42.08	42.50	42.03	42.14	56737
2010-09-30	42.54	42.63	41.91	42.02	62651
2010-10-01	42.40	42.40	41.92	42.29	51370
2010-10-04	42.06	42.44	42.06	42.20	36883
2010-10-05	42.54	43.10	42.11	43.00	46050
2010-10-06	43.08	43.37	42.91	43.14	53736
2010-10-07	43.50	43.50	42.75	43.27	40678
2010-10-08	43.41	43.98	43.08	43.65	31683
2010-10-11	43.74	43.94	43.64	43.67	26545
2010-10-12	43.66	43.98	43.35	43.74	29125
2010-10-13	43.96	45.32	43.88	45.05	200414
2010-10-14	44.95	45.81	44.89	45.81	43988
2010-10-15	46.27	46.72	45.98	46.27	83420
2010-10-18	46.52	46.63	45.78	45.97	38589
2010-10-19	45.40	45.97	45.01	45.40	57592
2010-10-20	45.65	46.49	45.43	46.08	20696
2010-10-21	46.43	46.56	45.03	45.54	32369
2010-10-22	45.67	45.88	45.21	45.75	16015
2010-10-25	46.11	46.23	45.94	46.10	14869
2010-10-26	45.75	46.93	45.69	46.55	34096
2010-10-27	46.17	46.46	45.17	45.90	49496
2010-10-28	46.38	46.41	46.00	46.19	25366
2010-10-29	46.22	46.77	46.09	46.46	37075
2010-11-01	46.80	47.69	46.00	46.32	27503
2010-11-02	46.95	47.10	45.00	47.01	34379
2010-11-03	46.61	47.46	46.54	46.82	25486
2010-11-04	47.50	47.98	47.30	47.97	50308
2010-11-05	47.80	48.04	47.59	47.92	24312
2010-11-08	47.87	47.91	47.22	47.68	23163
2010-11-09	47.90	47.90	46.99	47.18	13211
2010-11-10	47.43	47.89	47.02	47.74	32917
2010-11-11	47.39	47.42	46.78	47.23	29260
2010-11-12	46.78	46.83	46.11	46.37	36944
2010-11-15	46.65	47.11	46.19	46.68	17165
2010-11-16	46.31	46.75	45.56	46.06	26132
2010-11-17	46.11	46.15	45.61	45.84	11732
2010-11-18	46.04	46.26	45.72	46.05	34387
2010-11-19	46.15	46.30	45.90	46.25	20394
2010-11-22	46.14	46.14	45.25	45.77	27317
2010-11-23	45.32	45.82	45.00	45.77	48749
2010-11-24	46.26	46.84	45.75	46.83	51056
2010-11-26	46.73	47.14	46.59	46.79	22864
2010-11-29	46.24	47.03	46.11	46.97	59007
2010-11-30	46.47	47.01	45.71	46.81	87220
2010-12-01	47.52	47.70	46.88	47.39	58043
2010-12-02	47.56	47.57	46.93	47.44	33864
2010-12-03	47.05	47.50	46.70	47.40	28976
2010-12-06	47.44	47.68	46.77	47.51	28461
2010-12-07	47.99	47.99	46.85	47.33	47580
2010-12-08	47.50	47.68	46.89	47.14	29894
2010-12-09	47.59	47.68	46.82	46.85	53494
2010-12-10	47.06	47.06	46.18	47.00	34863
2010-12-13	46.98	47.10	46.73	46.75	41064
2010-12-14	46.95	47.19	46.64	46.77	34036
2010-12-15	46.85	47.40	46.85	47.06	34851
2010-12-16	47.16	47.68	46.95	47.54	23991
2010-12-17	47.71	47.83	47.09	47.74	120106
2010-12-20	48.00	48.57	47.75	48.14	43376
2010-12-21	48.33	48.84	48.10	48.77	28960
2010-12-22	48.94	49.31	48.65	49.03	40772
2010-12-23	49.26	49.95	48.99	49.08	21409
2010-12-27	48.91	49.61	48.77	49.36	13441
2010-12-28	49.38	49.47	48.46	48.53	29461
2010-12-29	48.51	48.75	48.19	48.33	41458
2010-12-30	48.43	48.46	48.08	48.08	19178
2010-12-31	47.95	48.63	47.50	47.72	35381
2011-01-03	47.94	49.60	47.94	49.39	34841
2011-01-04	49.67	49.95	48.13	48.41	30757
2011-01-05	48.50	49.57	48.50	49.43	52027
2011-01-06	49.31	49.95	48.99	49.40	76723
2011-01-07	49.62	49.62	48.63	49.16	27328
2011-01-10	49.12	49.38	48.89	49.07	25487
2011-01-11	49.38	49.79	48.94	49.20	23171
2011-01-12	49.64	49.64	49.06	49.24	22497
2011-01-13	49.22	49.44	49.00	49.24	15264
2011-01-14	49.18	49.26	48.92	49.14	17751
2011-01-18	49.00	49.48	49.00	49.38	17554
2011-01-19	49.21	49.21	48.41	48.60	34372
2011-01-20	48.40	48.89	48.40	48.64	22748
2011-01-21	48.92	48.92	48.19	48.23	49595
2011-01-24	48.14	49.48	48.14	49.20	16022
2011-01-25	49.18	49.65	49.04	49.58	23998
2011-01-26	49.72	50.10	49.57	49.85	90891
2011-01-27	49.77	49.99	49.66	49.83	18873
2011-01-28	49.72	49.72	48.42	48.68	36108
2011-01-31	49.01	49.08	47.43	47.59	82555
2011-02-01	47.70	48.21	47.41	48.14	45990
2011-02-02	47.92	48.26	47.85	48.15	12825
2011-02-03	48.13	48.79	47.50	48.76	22199
2011-02-04	48.72	48.72	48.02	48.54	25230
2011-02-07	48.47	48.98	48.41	48.54	13413
2011-02-08	48.47	49.08	48.41	49.08	33796
2011-02-09	48.90	49.18	48.46	48.85	42949
2011-02-10	48.60	49.14	48.60	49.14	30739
2011-02-11	48.89	49.85	48.89	49.75	28941
2011-02-14	49.64	49.96	49.16	49.40	41821
2011-02-15	49.30	49.48	48.73	48.73	79301
2011-02-16	49.06	49.40	48.42	49.25	39269
2011-02-17	49.21	49.50	48.94	49.34	29777
2011-02-18	49.48	49.79	48.95	49.38	66892
2011-02-22	49.15	49.35	47.90	47.99	70510
2011-02-23	48.05	48.18	47.13	47.30	40156
2011-02-24	47.26	47.72	46.69	47.53	46820
2011-02-25	46.95	48.27	46.95	48.20	24775
2011-02-28	48.42	48.71	47.90	48.12	34103
2011-03-01	48.39	48.50	47.56	47.90	64818
2011-03-02	48.04	48.59	47.32	47.56	41098
2011-03-03	47.98	48.70	47.70	48.20	39098
2011-03-04	48.09	48.34	47.48	47.98	47031
2011-03-07	47.89	47.95	46.90	47.07	59074
2011-03-08	47.26	48.03	46.21	47.76	33651
2011-03-09	47.96	47.96	47.27	47.35	20775
2011-03-10	47.00	47.00	45.51	45.80	107895
2011-03-11	45.77	46.26	44.66	45.81	66138
2011-03-14	45.47	46.14	45.25	45.50	55345
2011-03-15	44.51	45.55	44.51	45.00	51772
2011-03-16	45.16	45.58	44.71	44.74	67941
2011-03-17	45.46	45.49	44.62	44.71	62830
2011-03-18	45.08	45.64	44.00	44.05	154831
2011-03-21	44.18	45.10	44.13	45.08	84330
2011-03-22	45.01	45.15	44.81	44.88	76967
2011-03-23	44.41	45.04	44.41	44.94	46740
2011-03-24	44.97	45.00	44.75	44.82	41567
2011-03-25	44.83	45.20	44.78	44.80	37919
2011-03-28	44.95	45.09	44.65	44.66	40307
2011-03-29	44.57	45.50	44.57	45.30	121492
2011-03-30	45.76	46.20	45.43	45.88	77770
2011-03-31	46.01	46.29	45.98	46.11	31786
2011-04-01	46.29	46.74	46.11	46.46	27214
2011-04-04	46.64	47.38	46.64	47.25	53886
2011-04-05	47.29	47.68	47.15	47.20	28298
2011-04-06	47.35	47.71	47.34	47.34	26134
2011-04-07	47.54	47.80	47.25	47.42	32027
2011-04-08	47.62	47.84	46.76	47.12	29874
2011-04-11	47.20	47.59	46.97	47.14	23405
2011-04-12	47.15	47.75	46.92	46.92	30391
2011-04-13	47.30	47.30	46.35	47.11	52637
2011-04-14	46.73	47.47	46.73	47.15	27805
2011-04-15	46.99	47.55	46.99	47.49	28584
2011-04-18	47.10	48.21	46.41	47.01	26775
2011-04-19	47.28	47.40	46.59	46.77	18816
2011-04-20	47.13	47.40	46.62	46.95	32032
2011-04-21	47.21	47.21	46.45	46.75	20698
2011-04-25	46.42	46.73	46.22	46.46	23549
2011-04-26	46.46	46.56	45.87	45.92	40749
2011-04-27	45.98	46.53	45.94	46.32	49817
2011-04-28	46.36	47.34	46.36	47.17	58606
2011-04-29	47.10	47.20	46.76	46.82	27829
2011-05-02	46.84	47.04	46.25	46.26	48353
2011-05-03	46.27	46.70	46.15	46.62	25420
2011-05-04	46.82	47.10	46.24	46.26	42373
2011-05-05	45.51	45.51	44.50	45.09	79313
2011-05-06	45.45	45.67	45.00	45.21	39562
2011-05-09	45.12	45.46	44.83	45.19	44389
2011-05-10	45.32	45.65	45.00	45.25	32104
2011-05-11	45.22	45.81	44.99	45.00	43704
2011-05-12	45.00	46.17	44.97	46.08	23190
2011-05-13	46.22	46.55	45.07	45.07	22923
2011-05-16	44.92	45.26	44.90	45.00	47197
2011-05-17	44.90	45.56	44.90	45.00	35650
2011-05-18	45.22	45.36	44.68	45.33	42017
2011-05-19	45.40	45.57	44.66	45.11	35156
2011-05-20	44.90	45.44	44.71	45.00	40050
2011-05-23	44.65	45.34	44.61	44.97	36493
2011-05-24	45.00	45.50	44.75	44.78	45916
2011-05-25	44.75	45.50	44.21	45.12	24997
2011-05-26	44.99	45.20	44.77	45.00	39368
2011-05-27	44.61	45.13	44.61	45.06	25084
2011-05-31	45.29	45.48	44.33	44.90	73258
2011-06-01	44.56	44.70	43.39	43.44	79580
2011-06-02	43.32	43.70	43.13	43.66	35115
2011-06-03	43.16	43.36	42.89	43.09	30575
2011-06-06	42.86	43.07	42.53	42.62	72767
2011-06-07	42.98	43.45	42.65	42.98	114064
2011-06-08	42.84	43.18	42.62	42.67	28023
2011-06-09	42.85	42.94	42.37	42.53	28849
2011-06-10	42.41	42.64	41.91	42.35	59897
2011-06-13	42.56	42.56	41.89	42.25	36335
2011-06-14	42.41	42.80	42.28	42.56	85963
2011-06-15	42.21	42.36	41.38	41.56	63212
2011-06-16	41.59	42.08	41.51	41.90	51577
2011-06-17	42.10	42.20	41.41	41.79	81923
2011-06-20	41.75	42.22	41.43	41.88	18582
2011-06-21	42.16	42.26	41.87	42.10	29260
2011-06-22	42.06	42.29	41.47	41.47	26220
2011-06-23	41.19	41.71	40.82	41.53	33058
2011-06-24	41.68	41.68	41.17	41.24	71311
2011-06-27	41.15	41.82	41.04	41.60	26359
2011-06-28	41.87	41.87	41.36	41.47	52196
2011-06-29	41.46	41.65	41.06	41.57	34529
2011-06-30	41.71	42.47	41.30	42.04	83715
2011-07-01	42.19	42.84	42.07	42.48	41154
2011-07-05	42.52	42.60	42.29	42.59	34441
2011-07-06	42.40	42.76	42.29	42.67	31415
2011-07-07	42.93	43.00	42.40	42.94	58746
2011-07-08	42.44	42.77	42.14	42.14	60113
2011-07-11	41.88	42.04	41.15	41.50	64866
2011-07-12	41.40	42.22	41.40	41.69	37992
2011-07-13	41.74	42.08	41.57	41.91	24689
2011-07-14	41.98	42.14	41.59	41.76	40669
2011-07-15	41.73	42.04	41.60	41.89	44256
2011-07-18	41.89	41.94	41.23	41.28	21701
2011-07-19	41.63	41.87	41.38	41.83	32158
2011-07-20	41.97	41.97	41.21	41.39	19234
2011-07-21	41.66	42.08	41.24	41.90	54101
2011-07-22	42.03	42.03	41.19	41.41	22454
2011-07-25	41.09	41.22	40.62	40.76	40123
2011-07-26	40.69	41.30	40.68	40.98	46692
2011-07-27	40.96	41.03	40.13	40.26	66094
2011-07-28	40.04	40.64	40.01	40.30	39476
2011-07-29	39.92	40.64	39.77	40.60	63320
2011-08-01	40.77	40.77	40.32	40.51	45930
2011-08-02	40.19	40.57	40.15	40.17	62344
2011-08-03	40.22	40.45	39.85	40.40	50809
2011-08-04	40.02	40.55	39.37	39.43	66481
2011-08-05	39.66	40.19	38.65	39.26	82985
2011-08-08	38.43	39.62	37.66	37.85	119697
2011-08-09	38.56	40.56	37.68	40.15	124836
2011-08-10	39.26	40.07	37.50	37.60	86849
2011-08-11	37.65	39.70	37.50	39.28	118342
2011-08-12	39.39	39.94	38.40	39.05	58531
2011-08-15	39.29	39.78	39.07	39.58	25963
2011-08-16	39.32	39.40	38.50	39.00	53747
2011-08-17	39.17	39.54	39.12	39.33	33449
2011-08-18	38.42	38.96	38.00	38.11	56668
2011-08-19	37.51	38.54	37.51	37.59	34462
2011-08-22	38.42	38.42	37.10	37.25	30066
2011-08-23	37.37	38.47	37.27	38.42	51049
2011-08-24	38.29	39.28	38.11	38.64	32244
2011-08-25	38.87	38.91	37.12	37.21	31959
2011-08-26	36.81	37.63	36.37	37.20	30599
2011-08-29	37.45	39.44	37.45	39.41	41476
2011-08-30	38.79	39.64	37.96	39.35	50117
2011-08-31	39.37	39.59	38.86	39.00	49646
2011-09-01	38.93	39.14	37.77	38.26	51159
2011-09-02	37.50	37.84	36.66	36.80	40232
2011-09-06	35.78	36.81	35.78	36.69	43649
2011-09-07	37.08	38.00	36.85	37.85	36514
2011-09-08	37.47	37.81	37.01	37.10	27542
2011-09-09	36.73	36.94	36.25	36.33	58566
2011-09-12	35.76	36.70	35.50	36.65	35682
2011-09-13	36.70	37.06	36.29	36.81	41928
2011-09-14	37.11	38.06	36.50	37.50	35658
2011-09-15	37.84	38.16	37.19	37.58	41773
2011-09-16	37.85	37.99	37.12	37.76	75399
2011-09-19	37.04	37.38	36.07	37.11	33587
2011-09-20	37.10	38.49	37.05	37.44	51474
2011-09-21	37.50	38.07	36.19	36.25	53930
2011-09-22	35.52	37.77	35.52	37.01	81002
2011-09-23	37.01	37.55	36.11	37.05	69403
2011-09-26	37.22	37.90	36.82	37.87	32217
2011-09-27	38.32	39.11	38.20	38.48	51039
2011-09-28	38.32	38.40	36.92	36.94	65240
2011-09-29	37.68	38.26	37.37	38.21	72538
2011-09-30	37.60	39.10	36.70	37.83	114708
2011-10-03	37.53	38.44	36.75	36.78	72059
2011-10-04	36.40	40.06	36.40	39.85	90787
2011-10-05	39.66	40.47	39.26	40.38	52190
2011-10-06	40.11	40.75	39.80	40.58	45560
2011-10-07	40.55	40.55	38.50	38.68	45365
2011-10-10	39.33	39.78	38.79	39.69	50836
2011-10-11	39.44	40.17	39.07	39.80	42995
2011-10-12	40.01	40.56	39.64	40.38	28468
2011-10-13	40.06	40.53	39.64	39.96	33927
2011-10-14	40.26	40.80	39.31	40.13	31533
2011-10-17	39.66	40.26	39.28	39.33	29060
2011-10-18	39.40	40.62	39.34	40.41	54433
2011-10-19	40.31	40.97	40.17	40.43	32270
2011-10-20	40.36	41.00	39.91	40.94	12847
2011-10-21	41.65	42.40	41.38	42.35	53121
2011-10-24	42.30	43.38	41.99	42.91	37872
2011-10-25	42.73	43.31	41.55	41.75	48613
2011-10-26	42.23	43.22	42.23	42.93	29411
2011-10-27	43.99	44.23	43.38	44.01	89018
2011-10-28	43.64	44.61	43.39	43.54	35630
2011-10-31	42.85	43.98	41.58	42.62	32660
2011-11-01	41.26	42.48	40.59	40.75	51375
2011-11-02	41.29	42.08	41.29	41.88	29002
2011-11-03	41.00	43.17	41.00	42.93	51488
2011-11-04	42.63	42.93	42.25	42.25	29585
2011-11-07	42.19	42.77	41.82	42.59	18634
2011-11-08	42.82	43.67	42.44	43.39	50646
2011-11-09	42.34	42.69	41.08	41.34	44634
2011-11-10	41.91	42.40	41.69	41.85	26087
2011-11-11	42.24	42.58	42.08	42.44	27404
2011-11-14	42.31	42.31	41.45	41.59	27293
2011-11-15	41.32	42.49	41.07	42.28	30914
2011-11-16	41.75	42.79	41.69	41.74	32714
2011-11-17	41.75	41.92	40.90	41.12	25191
2011-11-18	41.01	41.76	41.00	41.60	27614
2011-11-21	40.93	41.43	40.33	40.38	19512
2011-11-22	40.27	40.58	39.87	39.97	21906
2011-11-23	39.63	39.94	39.20	39.39	34566
2011-11-25	39.11	39.98	38.80	38.81	25677
2011-11-28	39.89	40.40	39.56	40.18	55822
2011-11-29	39.56	39.98	39.12	39.76	19433
2011-11-30	41.00	41.85	40.93	41.84	106633
2011-12-01	41.52	41.83	41.02	41.10	42639
2011-12-02	41.51	41.51	40.43	40.67	31700
2011-12-05	41.10	41.10	40.20	40.51	67182
2011-12-06	40.53	41.17	40.53	40.89	36709
2011-12-07	40.59	41.21	39.93	41.08	34586
2011-12-08	40.70	40.70	39.62	39.71	31314
2011-12-09	39.92	40.89	39.75	40.75	34423
2011-12-12	40.29	40.29	39.92	40.21	29563
2011-12-13	40.36	40.50	39.25	39.43	26920
2011-12-14	39.02	40.01	39.02	39.29	49960
2011-12-15	39.73	40.07	39.32	39.89	26233
2011-12-16	40.22	40.22	39.04	39.61	123852
2011-12-19	39.81	40.18	39.00	39.05	28027
2011-12-20	39.66	40.83	39.66	40.76	39003
2011-12-21	40.54	41.30	40.43	41.24	26863
2011-12-22	41.37	41.96	41.20	41.31	22672
2011-12-23	41.32	41.96	41.32	41.33	14142
2011-12-27	41.05	41.61	40.75	41.48	18710
2011-12-28	41.33	41.33	40.69	40.78	20093
2011-12-29	40.74	41.67	40.57	40.66	22439
2011-12-30	40.51	40.83	40.20	40.48	42452
2012-01-03	41.01	41.98	40.99	41.17	42772
2012-01-04	40.83	41.91	40.82	40.89	32212
2012-01-05	40.78	41.70	40.34	41.46	37532
2012-01-06	41.44	41.60	41.05	41.11	25382
2012-01-09	41.14	41.21	40.70	41.01	20753
2012-01-10	41.41	41.86	41.41	41.65	26027
2012-01-11	41.56	41.81	40.51	41.71	34870
2012-01-12	41.62	42.19	41.25	41.97	20852
2012-01-13	41.37	41.70	41.22	41.53	20981
2012-01-17	41.71	42.14	41.17	41.27	32088
2012-01-18	41.31	42.07	40.77	41.90	13503
2012-01-19	41.97	42.23	41.69	42.21	9378
2012-01-20	42.01	42.99	41.79	42.79	22452
2012-01-23	42.87	42.87	42.17	42.45	12082
2012-01-24	42.11	43.15	41.79	42.67	22936
2012-01-25	42.72	43.23	42.45	42.95	24529
2012-01-26	43.12	43.22	42.82	43.19	16779
2012-01-27	42.98	43.11	42.38	42.57	18648
2012-01-30	42.34	42.55	41.88	41.94	16861
2012-01-31	42.03	42.19	41.53	41.85	26900
2012-02-01	42.08	43.97	42.01	43.77	46679
2012-02-02	43.58	44.83	43.44	44.23	29286
2012-02-03	44.94	45.71	44.51	44.95	42585
2012-02-06	44.59	45.07	44.45	44.72	20666
2012-02-07	44.50	45.00	44.18	44.87	14607
2012-02-08	44.85	45.00	44.53	44.92	11742
2012-02-09	44.95	44.95	44.56	44.73	9705
2012-02-10	44.26	44.65	43.94	44.01	10931
2012-02-13	44.56	44.74	44.17	44.74	16370
2012-02-14	44.48	44.48	43.73	44.29	14873
2012-02-15	44.31	44.70	43.80	44.08	33554
2012-02-16	43.92	45.00	43.92	44.92	38353
2012-02-17	45.00	45.00	44.78	44.94	27792
2012-02-21	45.00	45.00	44.53	44.99	12525
2012-02-22	44.80	44.95	44.13	44.18	17212
2012-02-23	44.10	44.78	44.10	44.78	14867
2012-02-24	44.64	44.93	44.44	44.46	20868
2012-02-27	44.14	44.50	44.01	44.24	27661
2012-02-28	43.74	43.74	42.88	43.48	15792
2012-02-29	43.79	43.96	42.66	42.68	31642
2012-03-01	42.86	43.37	42.47	42.70	29197
2012-03-02	42.81	42.81	42.27	42.32	73058
2012-03-05	42.14	42.38	41.50	42.10	38339
2012-03-06	41.63	42.03	41.50	41.63	29992
2012-03-07	41.67	41.75	41.37	41.62	23740
2012-03-08	41.66	42.29	40.00	41.75	14008
2012-03-09	41.54	42.05	41.43	41.98	25945
2012-03-12	41.91	42.11	41.20	41.41	28373
2012-03-13	41.71	42.24	41.20	42.20	39186
2012-03-14	42.13	42.50	41.89	41.96	26297
2012-03-15	42.05	42.05	41.02	41.83	31668
2012-03-16	41.68	41.87	41.28	41.68	62823
2012-03-19	41.55	42.85	41.30	42.03	25305
2012-03-20	41.44	42.47	41.44	42.25	27796
2012-03-21	41.86	42.41	41.86	41.96	19320
2012-03-22	41.61	41.71	40.95	41.23	13034
2012-03-23	40.81	41.92	40.81	41.89	25048
2012-03-26	41.79	42.66	41.79	42.62	32941
2012-03-27	42.53	42.71	41.75	41.82	27008
2012-03-28	41.70	42.35	41.37	41.88	28832
2012-03-29	41.36	42.12	41.29	42.05	28756
2012-03-30	42.10	42.47	41.54	41.64	42801
2012-04-02	41.69	42.70	41.60	42.67	36513
2012-04-03	42.47	42.56	41.88	41.98	30193
2012-04-04	41.57	41.66	41.12	41.26	41651
2012-04-05	41.29	41.32	40.84	41.10	50533
2012-04-09	40.40	40.44	39.95	40.10	107795
2012-04-10	40.11	40.18	39.51	39.64	126573
2012-04-11	39.90	40.22	39.53	40.22	42336
2012-04-12	40.11	40.93	40.00	40.71	31934
2012-04-13	40.40	40.63	39.89	40.00	27534
2012-04-16	40.00	40.74	40.00	40.50	14381
2012-04-17	40.75	40.95	40.62	40.62	21251
2012-04-18	40.34	40.35	39.54	40.05	27487
2012-04-19	39.95	40.48	39.66	39.94	19447
2012-04-20	40.53	41.08	40.42	40.69	35886
2012-04-23	40.01	40.20	39.75	40.04	26212
2012-04-24	39.94	40.26	39.85	40.04	25758
2012-04-25	40.33	40.40	39.88	40.17	28896
2012-04-26	40.02	40.29	39.93	39.96	33953
2012-04-27	40.09	40.34	39.55	40.29	35738
2012-04-30	40.15	40.44	39.85	39.85	33869
2012-05-01	40.04	40.47	39.83	39.84	31793
2012-05-02	39.80	40.18	39.70	40.08	34946
2012-05-03	39.91	40.50	39.91	40.00	30235
2012-05-04	40.06	41.35	39.88	40.97	68454
2012-05-07	40.78	41.94	40.78	41.71	35316
2012-05-08	41.40	42.50	41.39	42.41	34046
2012-05-09	41.93	42.42	41.56	41.95	28273
2012-05-10	42.17	42.54	41.94	42.24	13236
2012-05-11	41.78	42.40	41.70	41.96	26509
2012-05-14	41.42	42.16	41.42	41.82	45364
2012-05-15	41.74	42.43	41.62	42.38	30668
2012-05-16	42.35	42.42	41.73	41.73	17124
2012-05-17	41.67	42.10	41.45	41.81	24810
2012-05-18	41.61	42.41	41.40	41.44	39888
2012-05-21	41.42	41.69	41.01	41.25	27955
2012-05-22	41.10	41.30	40.20	40.48	45423
2012-05-23	40.10	40.49	39.88	40.39	31631
2012-05-24	40.34	40.72	39.85	40.72	40453
2012-05-25	40.59	41.00	40.28	40.70	34697
2012-05-29	40.90	41.28	40.32	40.73	26030
2012-05-30	40.12	40.51	39.77	39.87	49259
2012-05-31	39.87	40.41	39.76	40.11	79193
2012-06-01	39.53	40.01	39.53	39.78	40571
2012-06-04	39.90	40.35	39.79	40.14	36627
2012-06-05	39.90	40.50	39.90	40.35	22708
2012-06-06	40.44	41.61	40.44	41.56	34011
2012-06-07	41.97	42.09	41.28	41.39	26167
2012-06-08	41.16	42.00	41.16	41.67	15480
2012-06-11	42.00	42.00	40.55	40.60	35781
2012-06-12	40.73	40.82	40.20	40.76	23299
2012-06-13	40.52	41.95	40.23	40.39	26413
2012-06-14	40.32	40.90	40.26	40.68	22152
2012-06-15	40.56	41.43	40.44	41.06	59816
2012-06-18	40.82	40.98	40.38	40.41	25368
2012-06-19	40.41	41.72	40.41	41.56	37135
2012-06-20	41.57	41.97	41.18	41.62	21178
2012-06-21	41.65	41.95	40.59	40.64	31123
2012-06-22	40.96	41.36	40.77	41.08	64700
2012-06-25	40.75	40.87	40.36	40.61	19452
2012-06-26	40.54	41.85	40.49	40.94	38718
2012-06-27	40.88	41.33	40.36	40.65	22205
2012-06-28	40.32	40.34	39.89	40.30	40840
2012-06-29	40.96	40.96	40.20	40.64	39582
2012-07-02	40.60	41.23	40.30	41.22	31185
2012-07-03	41.15	42.03	41.15	41.84	12577
2012-07-05	41.54	41.99	41.35	41.38	12703
2012-07-06	40.92	41.47	40.92	41.38	13322
2012-07-09	41.19	41.54	40.86	41.43	40444
2012-07-10	41.73	41.94	41.34	41.67	19187
2012-07-11	41.54	42.02	41.49	41.67	16199
2012-07-12	41.34	41.90	41.15	41.79	17927
2012-07-13	41.84	42.59	41.80	42.56	24626
2012-07-16	42.29	42.70	42.09	42.37	13583
2012-07-17	42.51	42.83	41.80	42.67	11577
2012-07-18	42.48	43.13	42.40	42.91	26515
2012-07-19	42.85	42.85	41.80	41.92	17779
2012-07-20	41.51	42.37	40.80	42.17	32917
2012-07-23	41.65	42.15	41.65	41.88	18452
2012-07-24	41.92	41.92	41.50	41.63	23831
2012-07-25	41.94	42.00	41.61	41.78	12555
2012-07-26	42.17	43.00	41.47	41.76	19061
2012-07-27	41.74	42.97	41.74	42.77	20113
2012-07-30	42.94	43.20	42.70	42.78	13873
2012-07-31	42.55	42.63	41.70	42.38	39379
2012-08-01	42.31	42.86	42.01	42.05	39164
2012-08-02	43.10	44.62	42.83	44.40	45392
2012-08-03	44.76	45.25	44.41	44.96	31219
2012-08-06	44.82	45.24	44.78	44.90	12701
2012-08-07	45.25	45.50	44.83	45.24	24566
2012-08-08	45.15	45.44	44.73	45.42	25124
2012-08-09	45.27	45.31	44.84	45.01	18616
2012-08-10	45.00	45.16	44.58	44.74	11842
2012-08-13	44.79	45.23	44.60	45.23	16744
2012-08-14	45.22	45.54	44.75	45.07	31240
2012-08-15	44.82	45.98	44.82	45.87	31417
2012-08-16	46.14	46.41	45.69	46.21	22751
2012-08-17	46.29	47.01	46.29	46.99	28763
2012-08-20	47.08	47.45	46.84	47.45	34638
2012-08-21	47.60	47.87	46.14	46.31	68796
2012-08-22	46.13	46.45	45.82	46.09	12118
2012-08-23	45.90	46.17	45.30	45.66	9641
2012-08-24	45.57	46.27	45.40	45.84	17094
2012-08-27	45.88	46.45	45.88	46.18	11395
2012-08-28	46.02	46.99	46.00	46.71	21824
2012-08-29	46.70	46.85	46.15	46.69	21107
2012-08-30	45.87	45.87	45.28	45.38	13862
2012-08-31	45.51	45.71	45.10	45.29	27304
2012-09-04	45.21	46.13	44.68	45.72	29820
2012-09-05	46.01	46.01	44.33	44.78	86544
2012-09-06	44.97	45.52	44.75	45.27	37177
2012-09-07	45.25	45.47	44.85	44.94	25330
2012-09-10	44.91	45.00	44.43	44.85	25462
2012-09-11	44.82	45.47	44.81	45.33	35292
2012-09-12	45.26	45.99	45.00	45.49	26898
2012-09-13	45.39	46.23	45.26	45.99	42679
2012-09-14	46.01	46.46	45.70	45.94	40002
2012-09-17	45.95	46.02	45.51	45.81	34691
2012-09-18	45.87	45.87	45.26	45.67	28547
2012-09-19	45.80	46.04	45.09	45.26	45337
2012-09-20	44.93	45.49	44.76	45.14	39875
2012-09-21	45.73	45.86	44.08	45.34	466676
2012-09-24	45.00	45.87	44.96	45.64	45400
2012-09-25	45.47	46.44	45.20	45.73	44961
2012-09-26	45.79	46.00	44.94	45.43	35505
2012-09-27	45.50	46.04	45.15	45.92	29446
2012-09-28	45.66	46.62	45.56	45.88	32061
2012-10-01	46.25	46.45	45.87	46.15	35749
2012-10-02	46.45	46.50	45.88	46.48	26940
2012-10-03	46.58	46.84	46.28	46.67	26165
2012-10-04	46.70	46.85	46.20	46.74	47367
2012-10-05	46.76	47.57	46.76	47.37	21153
2012-10-08	47.26	47.71	47.26	47.53	12342
2012-10-09	47.45	47.68	46.72	46.75	25807
2012-10-10	46.86	47.51	46.67	47.01	17196
2012-10-11	47.39	47.39	46.64	46.72	23753
2012-10-12	46.78	46.96	46.55	46.55	10270
2012-10-15	46.53	46.90	46.50	46.83	18513
2012-10-16	47.00	47.29	46.55	46.71	26982
2012-10-17	46.96	47.31	46.66	47.30	21364
2012-10-18	47.38	48.18	47.25	47.76	48397
2012-10-19	47.45	47.60	46.73	47.01	44452
2012-10-22	47.00	47.00	46.47	46.58	17340
2012-10-23	46.39	46.65	46.16	46.60	35934
2012-10-24	46.88	46.88	46.01	46.25	16617
2012-10-25	46.64	46.94	46.28	46.92	22088
2012-10-26	46.78	46.78	46.30	46.59	17636
2012-10-31	46.41	46.65	45.58	46.35	37589
2012-11-01	46.16	46.16	45.30	45.43	28843
2012-11-02	45.75	45.75	44.52	44.61	32006
2012-11-05	44.80	45.03	44.44	44.44	19958
2012-11-06	44.44	45.03	44.44	44.92	13077
2012-11-07	44.48	44.57	43.77	43.77	28259
2012-11-08	43.72	44.10	43.22	43.22	24833
2012-11-09	43.12	43.88	42.85	43.73	27707
2012-11-12	43.76	44.20	43.17	43.54	13596
2012-11-13	43.26	44.03	43.26	43.57	19780
2012-11-14	43.62	43.87	43.07	43.17	30615
2012-11-15	43.12	43.88	43.12	43.74	20732
2012-11-16	43.49	43.69	42.83	43.68	49910
2012-11-19	43.78	43.92	43.27	43.48	30878
2012-11-20	43.37	43.62	43.11	43.47	37112
2012-11-21	43.67	43.89	43.55	43.89	13684
2012-11-23	43.89	44.39	43.71	44.39	9901
2012-11-26	44.30	44.83	44.05	44.53	59037
2012-11-27	44.48	45.20	44.48	44.96	23842
2012-11-28	44.69	45.16	44.33	45.16	30220
2012-11-29	44.83	44.91	44.29	44.71	18602
2012-11-30	44.89	45.06	44.04	44.89	35365
2012-12-03	45.00	45.34	44.69	44.99	17199
2012-12-04	44.91	45.52	44.44	45.17	34288
2012-12-05	45.44	45.44	44.70	45.18	40889
2012-12-06	45.04	45.27	44.89	45.27	10219
2012-12-07	45.46	45.46	44.50	45.29	16710
2012-12-10	45.30	46.33	45.30	46.21	19352
2012-12-11	46.48	46.84	45.76	46.16	64150
2012-12-12	45.99	46.70	45.66	45.70	26076
2012-12-13	45.66	45.98	45.59	45.75	12037
2012-12-14	45.57	46.07	44.94	45.38	32017
2012-12-17	45.67	46.04	45.50	45.76	24437
2012-12-18	45.70	46.08	45.56	46.03	24741
2012-12-19	45.91	46.14	45.49	45.75	16836
2012-12-20	45.64	46.33	45.47	46.33	22490
2012-12-21	46.43	46.43	45.69	45.88	134547
2012-12-24	45.70	45.99	45.62	45.69	9396
2012-12-26	45.70	46.19	45.24	45.90	54472
2012-12-27	45.79	46.00	45.39	45.81	26287
2012-12-28	45.65	46.50	45.58	45.70	29438
2012-12-31	45.80	46.50	45.70	46.17	28838
2013-01-02	47.04	47.32	45.81	46.89	67276
2013-01-03	46.99	47.75	46.83	47.09	26035
2013-01-04	47.45	47.85	46.91	47.25	38553
2013-01-07	47.00	47.37	45.75	46.71	37312
2013-01-08	46.82	47.01	46.01	46.64	34012
2013-01-09	46.67	46.99	46.50	46.77	25356
2013-01-10	46.76	47.05	46.49	47.02	26183
2013-01-11	47.13	47.13	46.49	46.90	16533
2013-01-14	46.73	46.99	46.09	46.50	18623
2013-01-15	46.20	46.80	46.08	46.47	26360
2013-01-16	46.25	46.47	45.88	46.12	28743
2013-01-17	46.31	46.84	46.11	46.53	26082
2013-01-18	46.52	46.80	46.35	46.71	35785
2013-01-22	46.70	47.82	46.70	47.75	26695
2013-01-23	47.65	47.85	47.51	47.85	21066
2013-01-24	47.80	48.28	47.63	48.00	12166
2013-01-25	48.28	48.28	47.35	47.57	25304
2013-01-28	47.60	47.79	47.35	47.70	23882
2013-01-29	47.66	48.29	47.56	48.26	29726
2013-01-30	48.34	48.34	47.24	47.71	12268
2013-01-31	47.80	48.28	47.61	48.01	35123
2013-02-01	48.24	49.03	48.05	48.81	25157
2013-02-04	48.81	49.14	47.89	48.10	24576
2013-02-05	48.33	48.40	47.52	47.63	25347
2013-02-06	47.48	48.54	47.18	48.36	30305
2013-02-07	48.31	48.56	47.85	47.86	18240
2013-02-08	47.97	48.61	47.52	48.00	30547
2013-02-11	48.13	48.41	47.87	48.22	10701
2013-02-12	48.17	48.55	47.66	48.55	7158
2013-02-13	48.69	49.00	48.06	48.49	24956
2013-02-14	48.31	48.84	48.28	48.64	11246
2013-02-15	49.06	49.35	48.42	48.75	29592
2013-02-19	48.85	53.19	48.85	49.09	40988
2013-02-20	48.96	49.00	48.04	48.04	43359
2013-02-21	48.10	48.62	48.01	48.23	29909
2013-02-22	48.53	48.69	48.24	48.49	28670
2013-02-25	48.56	48.88	47.57	47.67	30176
2013-02-26	47.87	48.14	47.45	47.71	43506
2013-02-27	47.50	47.71	47.00	47.09	35721
2013-02-28	47.00	47.62	46.79	47.00	48359
2013-03-01	47.00	47.49	46.59	47.41	63407
2013-03-04	47.41	48.25	47.32	47.62	52945
2013-03-05	47.74	48.24	47.62	47.68	41390
2013-03-06	47.65	47.77	47.06	47.32	25209
2013-03-07	47.32	47.75	47.09	47.58	23878
2013-03-08	47.94	48.17	47.35	47.63	37724
2013-03-11	47.71	47.71	46.54	46.96	32707
2013-03-12	46.93	47.14	45.78	46.07	23355
2013-03-13	46.79	47.79	46.35	47.50	111221
2013-03-14	47.87	48.09	47.82	48.02	44575
2013-03-15	48.00	48.61	47.80	48.51	108598
2013-03-18	48.56	48.87	48.26	48.50	54877
2013-03-19	48.64	48.91	48.33	48.46	32611
2013-03-20	48.87	49.19	48.60	48.93	27720
2013-03-21	48.83	48.92	48.35	48.44	31725
2013-03-22	48.78	49.07	48.74	48.93	43203
2013-03-25	49.20	49.49	48.72	48.83	44881
2013-03-26	49.00	49.17	48.74	49.01	33171
2013-03-27	49.00	49.01	48.52	48.65	39385
2013-03-28	48.75	49.42	48.60	49.16	43504
2013-04-01	49.41	49.60	48.37	49.04	71067
2013-04-02	49.11	49.47	48.84	49.14	20960
2013-04-03	49.36	49.75	49.01	49.03	43868
2013-04-04	49.16	49.38	48.94	49.32	14906
2013-04-05	48.84	49.55	48.37	48.54	42085
2013-04-08	48.51	48.70	48.31	48.68	27253
2013-04-09	48.92	48.97	48.20	48.27	21044
2013-04-10	48.51	49.08	48.31	48.96	26563
2013-04-11	48.99	49.38	48.68	49.20	18707
2013-04-12	49.15	49.21	48.56	48.66	22462
2013-04-15	48.41	48.50	47.30	47.34	45939
2013-04-16	47.81	48.40	47.56	48.31	22498
2013-04-17	48.46	48.46	47.64	47.86	31585
2013-04-18	48.08	48.35	47.87	47.91	29355
2013-04-19	47.89	48.55	47.88	48.53	16717
2013-04-22	48.69	48.72	47.75	48.20	19615
2013-04-23	48.61	49.16	48.55	49.14	15716
2013-04-24	48.98	49.00	48.56	48.80	12979
2013-04-25	48.95	49.06	48.80	48.92	8334
2013-04-26	48.65	48.95	48.60	48.71	24833
2013-04-29	48.84	49.21	48.70	48.92	15219
2013-04-30	48.88	49.73	48.88	49.67	26128
2013-05-01	49.75	49.75	48.01	48.03	64284
2013-05-02	48.35	49.75	48.09	49.41	27317
2013-05-03	49.75	51.10	49.74	50.57	59302
2013-05-06	50.30	50.81	50.02	50.53	18591
2013-05-07	50.74	51.64	50.00	50.38	20345
2013-05-08	50.42	50.70	50.21	50.70	23374
2013-05-09	50.65	51.11	50.50	50.57	16157
2013-05-10	50.61	51.31	50.61	51.04	22254
2013-05-13	51.16	51.48	50.80	51.00	14201
2013-05-14	51.12	51.31	50.68	51.21	31384
2013-05-15	51.26	52.31	50.78	51.84	27961
2013-05-16	51.87	52.56	51.79	52.31	22831
2013-05-17	52.62	52.83	52.12	52.60	42389
2013-05-20	52.51	53.55	52.51	52.80	38970
2013-05-21	52.80	53.25	52.60	52.84	23808
2013-05-22	53.01	53.60	51.97	52.20	31200
2013-05-23	52.02	52.67	51.58	52.65	21318
2013-05-24	52.47	53.14	52.16	53.02	18255
2013-05-28	53.50	54.31	53.29	53.68	34835
2013-05-29	53.54	54.43	53.54	53.61	30560
2013-05-30	53.39	54.07	52.45	52.60	42665
2013-05-31	52.42	53.29	52.36	52.36	38219
2013-06-03	52.43	53.38	52.13	53.17	49633
2013-06-04	53.28	53.65	52.14	52.35	41534
2013-06-05	52.25	52.75	51.45	51.48	18518
2013-06-06	51.60	52.00	51.05	51.62	31777
2013-06-07	51.72	52.36	51.34	51.76	34460
2013-06-10	51.88	52.37	51.45	52.22	28494
2013-06-11	51.73	51.95	50.94	51.28	29115
2013-06-12	51.70	51.98	50.70	51.46	48931
2013-06-13	51.42	52.09	51.40	51.93	31007
2013-06-14	51.79	52.05	50.90	50.90	28077
2013-06-17	51.39	51.69	50.62	50.77	28471
2013-06-18	50.91	51.02	50.49	50.84	38522
2013-06-19	50.73	50.83	50.00	50.00	19105
2013-06-20	49.52	50.00	49.15	49.22	28393
2013-06-21	49.51	49.78	49.00	49.02	142153
2013-06-24	48.93	49.33	48.32	48.32	45728
2013-06-25	48.81	48.89	48.35	48.46	87106
2013-06-26	48.97	49.36	48.76	48.81	17959
2013-06-27	48.97	49.64	48.97	49.28	23618
2013-06-28	49.02	49.58	48.38	48.51	112822
2013-07-01	48.77	49.20	48.76	49.13	136536
2013-07-02	49.20	50.59	49.08	50.55	57310
2013-07-03	50.60	51.37	50.24	50.65	18804
2013-07-05	51.44	51.44	50.80	51.15	20616
2013-07-08	51.20	51.72	51.02	51.63	40835
2013-07-09	51.93	52.04	51.52	52.00	59204
2013-07-10	51.82	52.35	51.72	51.98	29825
2013-07-11	52.42	52.68	52.05	52.58	23832
2013-07-12	52.69	53.50	52.46	53.28	26831
2013-07-15	53.46	53.98	53.17	53.66	26610
2013-07-16	53.71	53.81	52.07	53.00	29423
2013-07-17	53.36	53.59	52.40	52.54	47020
2013-07-18	52.88	54.00	52.88	53.88	20766
2013-07-19	53.93	54.98	53.61	54.35	35139
2013-07-22	54.17	55.03	54.15	54.71	19648
2013-07-23	55.00	55.25	54.19	54.26	27967
2013-07-24	54.72	55.04	54.11	54.22	16549
2013-07-25	54.21	55.11	53.98	55.03	37734
2013-07-26	54.82	55.38	54.31	54.99	20689
2013-07-29	55.06	55.19	53.37	53.79	39463
2013-07-30	54.46	54.46	52.95	53.54	26461
2013-07-31	53.86	54.53	53.46	53.77	33217
2013-08-01	54.21	54.83	53.61	54.22	38006
2013-08-02	53.69	54.35	53.19	53.85	22066
2013-08-05	53.93	54.41	53.93	54.26	23806
2013-08-06	54.34	54.34	53.28	53.71	12924
2013-08-07	53.58	54.24	53.56	53.65	14321
2013-08-08	54.09	54.21	53.75	54.00	33491
2013-08-09	53.77	54.03	53.31	53.66	15461
2013-08-12	53.43	53.88	53.29	53.56	23906
2013-08-13	53.76	53.79	53.02	53.21	19981
2013-08-14	53.36	53.50	52.80	52.84	27541
2013-08-15	52.26	52.26	50.88	51.33	29705
2013-08-16	51.12	51.94	51.12	51.67	17946
2013-08-19	51.59	51.65	50.82	50.97	13827
2013-08-20	50.88	52.10	50.52	51.85	24406
2013-08-21	51.86	51.86	51.00	51.13	9214
2013-08-22	51.15	53.00	51.15	51.66	15401
2013-08-23	51.63	51.92	51.10	51.25	22124
2013-08-26	51.55	52.24	50.75	52.17	53875
2013-08-27	51.59	52.47	50.86	50.93	22850
2013-08-28	51.09	51.58	50.89	51.02	10341
2013-08-29	50.48	51.61	50.48	50.95	13124
2013-08-30	50.85	51.08	49.92	50.14	22260
2013-09-03	50.75	51.14	49.42	50.00	16057
2013-09-04	50.08	50.45	49.72	50.08	13631
2013-09-05	50.28	50.37	49.92	50.04	8120
2013-09-06	50.38	50.45	49.06	49.89	37274
2013-09-09	50.07	50.80	49.59	50.44	16936
2013-09-10	50.61	51.44	50.10	51.24	18616
2013-09-11	51.24	51.50	50.81	51.09	29602
2013-09-12	51.30	51.92	50.78	50.87	9810
2013-09-13	51.14	51.59	50.63	51.28	12576
2013-09-16	51.58	52.12	51.11	51.47	21598
2013-09-17	51.38	51.89	51.16	51.75	22856
2013-09-18	51.82	52.83	51.25	52.77	14607
2013-09-19	52.77	53.00	51.54	52.49	9243
2013-09-20	52.47	53.96	52.47	53.59	85067
2013-09-23	53.47	54.00	53.29	53.69	19149
2013-09-24	53.58	54.27	53.28	53.84	23337
2013-09-25	53.67	54.00	52.60	52.79	15500
2013-09-26	53.06	53.58	52.51	53.07	20852
2013-09-27	52.65	53.56	52.10	52.48	31125
2013-09-30	52.14	53.02	51.53	52.97	41989
2013-10-01	53.06	53.69	52.80	53.45	19220
2013-10-02	53.23	53.64	52.33	52.39	24858
2013-10-03	52.46	52.46	51.31	51.60	19676
2013-10-04	51.49	52.94	51.25	52.85	17943
2013-10-07	52.55	53.00	52.28	52.33	23706
2013-10-08	52.32	52.83	51.40	51.53	21321
2013-10-09	51.91	52.40	51.35	51.58	21378
2013-10-10	52.35	53.62	52.35	53.38	12591
2013-10-11	53.38	54.10	53.38	54.10	21446
2013-10-14	54.02	55.00	53.63	54.54	21680
2013-10-15	54.68	55.83	54.20	54.66	25873
2013-10-16	55.17	55.92	55.00	55.07	17103
2013-10-17	54.99	55.87	54.98	55.66	31187
2013-10-18	56.28	56.42	55.66	56.22	34885
2013-10-21	56.45	57.63	55.97	56.32	25287
2013-10-22	56.71	57.20	56.69	56.87	18693
2013-10-23	56.75	57.33	55.24	55.53	54689
2013-10-24	55.48	56.49	55.15	56.22	10183
2013-10-25	56.37	56.46	55.55	56.19	17279
2013-10-28	55.80	57.02	55.80	56.94	15100
2013-10-29	57.28	57.28	56.40	56.86	16814
2013-10-30	57.05	57.09	55.56	55.77	18369
2013-10-31	55.96	55.96	54.67	54.69	27119
2013-11-01	54.55	55.08	53.09	53.56	53767
2013-11-04	53.68	54.65	53.45	53.49	51314
2013-11-05	55.16	55.16	53.57	54.81	24432
2013-11-06	55.27	55.60	54.73	54.73	20631
2013-11-07	54.85	55.31	53.25	53.52	26711
2013-11-08	53.52	55.59	53.52	55.01	20951
2013-11-11	54.65	55.51	54.36	54.41	48340
2013-11-12	54.41	55.38	53.95	54.84	44975
2013-11-13	54.64	55.98	54.61	55.50	15306
2013-11-14	55.30	55.45	54.25	55.19	21506
2013-11-15	55.12	55.85	54.75	55.74	24057
2013-11-18	55.98	56.22	55.17	55.97	39321
2013-11-19	56.01	56.65	55.87	56.03	21354
2013-11-20	56.40	56.72	56.03	56.20	25343
2013-11-21	56.58	57.30	56.01	56.84	27482
2013-11-22	57.00	57.02	56.57	56.73	25813
2013-11-25	56.74	57.00	56.50	56.71	16476
2013-11-26	56.62	56.94	56.50	56.78	30357
2013-11-27	56.18	56.36	55.99	56.27	23453
2013-11-29	56.64	56.90	55.99	56.15	13984
2013-12-02	56.21	56.21	55.31	55.72	16066
2013-12-03	55.50	55.81	55.13	55.55	25065
2013-12-04	55.51	55.99	54.66	54.93	19819
2013-12-05	54.99	55.40	54.54	55.12	20033
2013-12-06	55.50	55.89	54.42	55.66	23547
2013-12-09	55.64	56.13	55.14	55.38	25220
2013-12-10	55.42	55.56	54.08	54.36	23302
2013-12-11	54.36	54.54	53.00	53.40	33956
2013-12-12	53.59	54.28	53.14	53.34	24544
2013-12-13	53.59	54.29	53.10	53.93	21445
2013-12-16	54.33	54.50	53.58	53.85	24487
2013-12-17	53.75	53.99	52.63	53.22	27402
2013-12-18	53.45	54.50	53.21	53.99	38236
2013-12-19	53.77	54.28	53.30	53.53	16199
2013-12-20	53.79	56.24	53.41	56.20	127868
2013-12-23	56.28	56.28	55.39	56.21	32111
2013-12-24	56.44	56.90	56.39	56.80	9423
2013-12-26	56.95	56.78	56.36	56.48	11737
2013-12-27	56.73	56.80	56.21	56.60	15305
2013-12-30	56.61	56.63	55.23	55.88	23749
2013-12-31	55.99	56.53	55.99	56.30	26895
2014-01-02	56.21	56.25	55.33	55.47	24116
2014-01-03	55.51	56.33	55.50	56.00	25648
2014-01-06	56.39	56.49	55.73	55.86	27633
2014-01-07	56.00	57.00	56.00	56.42	27361
2014-01-08	56.28	56.28	55.09	55.54	30218
2014-01-09	55.89	55.89	55.19	55.43	39676
2014-01-10	55.48	56.10	54.75	55.81	41771
2014-01-13	56.14	56.98	55.51	55.76	40615
2014-01-14	55.82	56.46	55.36	55.62	37165
2014-01-15	55.69	56.54	55.62	56.19	32074
2014-01-16	56.19	56.64	55.78	56.35	22029
2014-01-17	56.37	56.62	55.92	56.20	18791
2014-01-21	56.65	57.40	56.50	56.98	32157
2014-01-22	57.20	57.20	56.58	56.76	36007
2014-01-23	56.50	56.78	55.70	56.32	51938
2014-01-24	56.24	56.28	55.01	55.20	33819
2014-01-27	56.17	56.17	54.67	54.96	28220
2014-01-28	55.26	55.26	54.22	54.94	47012
2014-01-29	54.55	55.11	54.02	54.26	33643
2014-01-30	54.96	55.54	54.55	55.32	34153
2014-01-31	54.27	54.80	54.01	54.08	41254
2014-02-03	54.21	54.41	53.02	53.44	58553
2014-02-04	53.58	54.21	53.50	53.91	272545
2014-02-05	53.53	54.28	53.52	53.79	34494
2014-02-06	54.10	54.28	53.54	53.86	40129
2014-02-07	54.16	54.42	53.69	54.32	63339
2014-02-10	54.55	54.55	53.55	54.15	27685
2014-02-11	54.27	55.26	54.09	54.95	78625
2014-02-12	55.02	55.40	54.57	55.05	64104
2014-02-13	54.95	56.20	54.92	55.83	56157
2014-02-14	55.87	55.99	55.50	55.77	53005
2014-02-18	56.00	56.72	55.80	55.84	59520
2014-02-19	55.62	56.08	55.06	55.11	30160
2014-02-20	55.09	56.04	55.04	55.74	23661
2014-02-21	56.03	56.04	55.80	55.92	45333
2014-02-24	56.18	56.33	55.91	56.17	176683
2014-02-25	56.32	56.50	55.62	55.96	35923
2014-02-26	56.03	56.25	55.70	56.05	30116
2014-02-27	55.47	55.58	54.99	55.48	26023
2014-02-28	55.64	56.02	55.59	55.83	37392
2014-03-03	55.46	55.50	54.48	55.02	36606
2014-03-04	55.71	56.09	55.01	55.73	113743
2014-03-05	55.53	55.67	55.09	55.35	32360
2014-03-06	55.65	55.66	55.36	55.39	22507
2014-03-07	55.54	55.67	55.00	55.24	29651
2014-03-10	55.08	55.88	54.79	55.29	48708
2014-03-11	55.29	55.29	54.18	54.35	37209
2014-03-12	54.33	54.38	53.50	53.82	55734
2014-03-13	53.99	53.99	53.45	53.50	79546
2014-03-14	53.25	53.87	53.25	53.63	29576
2014-03-17	53.81	54.15	53.51	53.68	34687
2014-03-18	53.67	53.95	53.53	53.70	38029
2014-03-19	53.55	53.86	53.50	53.50	30099
2014-03-20	53.50	53.65	53.41	53.50	40577
2014-03-21	53.75	53.75	53.47	53.50	124401
2014-03-24	53.64	54.16	53.50	53.64	55641
2014-03-25	53.99	54.09	53.50	53.59	34772
2014-03-26	53.78	54.00	53.07	53.40	63042
2014-03-27	53.45	53.87	53.04	53.44	61511
2014-03-28	53.50	53.72	53.38	53.48	98806
2014-03-31	53.51	54.24	53.25	53.85	131090
2014-04-01	53.87	54.35	53.68	54.00	70215
2014-04-02	54.14	54.38	53.82	54.09	31492
2014-04-03	53.92	54.60	53.61	54.34	29716
2014-04-04	54.57	54.57	53.26	53.34	62673
2014-04-07	53.12	53.81	53.10	53.60	52747
2014-04-08	53.50	54.29	53.26	54.12	36887
2014-04-09	54.13	54.26	53.52	54.05	37052
2014-04-10	53.87	53.87	53.28	53.35	36913
2014-04-11	53.27	54.15	53.10	53.46	43144
2014-04-14	53.89	54.25	53.28	53.63	40053
2014-04-15	53.62	53.83	53.23	53.74	31954
2014-04-16	54.16	54.18	53.51	53.70	18260
2014-04-17	53.58	54.19	53.57	54.01	20861
2014-04-21	53.87	54.14	53.60	53.71	16366
2014-04-22	53.63	54.00	53.55	53.88	20010
2014-04-23	53.92	54.04	53.58	53.69	23550
2014-04-24	54.01	54.01	53.50	53.74	21442
2014-04-25	53.51	53.88	53.27	53.30	41025
2014-04-28	53.61	53.93	52.75	52.95	65486
2014-04-29	53.26	53.64	53.19	53.37	28788
2014-04-30	53.40	53.79	53.03	53.71	39303
2014-05-01	53.51	53.86	53.20	53.50	38073
2014-05-02	53.50	54.39	53.50	53.73	26163
2014-05-05	53.50	53.75	53.09	53.50	31670
2014-05-06	53.50	53.53	53.02	53.32	37629
2014-05-07	53.50	54.39	53.35	53.89	33747
2014-05-08	53.84	54.23	53.50	53.50	23209
2014-05-09	53.22	53.82	53.19	53.82	17103
2014-05-12	53.92	55.83	53.04	55.68	70048
2014-05-13	55.47	55.95	55.11	55.26	40281
2014-05-14	55.10	55.10	53.22	53.40	39256
2014-05-15	52.37	52.39	51.03	51.92	125232
2014-05-16	51.94	52.39	51.60	52.35	46106
2014-05-19	51.98	52.69	51.92	52.21	36475
2014-05-20	52.31	52.33	51.55	51.78	64448
2014-05-21	52.16	52.20	51.24	51.24	78307
2014-05-22	51.51	52.30	51.26	52.02	46427
2014-05-23	52.11	52.61	51.03	52.36	38510
2014-05-27	52.49	53.18	52.22	52.83	97707
2014-05-28	52.88	52.88	52.25	52.56	43125
2014-05-29	52.28	52.28	51.71	52.00	28147
2014-05-30	52.12	52.26	51.54	51.58	49555
2014-06-02	51.48	51.50	50.65	51.11	35981
2014-06-03	50.71	51.35	50.41	50.44	47548
2014-06-04	50.04	50.78	50.01	50.48	40971
2014-06-05	48.43	51.35	48.43	51.26	176080
2014-06-06	51.68	51.87	50.76	51.26	75080
2014-06-09	51.05	51.49	50.46	51.00	62631
2014-06-10	51.09	51.27	50.70	50.79	56720
2014-06-11	50.44	50.54	50.12	50.25	48732
2014-06-12	50.03	51.36	50.01	51.29	54287
2014-06-13	51.47	51.91	50.79	51.32	45431
2014-06-16	51.07	51.27	50.75	50.80	68822
2014-06-17	50.73	51.94	50.72	51.76	66397
2014-06-18	51.77	51.98	51.25	51.76	83870
2014-06-19	52.05	52.30	51.11	51.82	96928
2014-06-20	51.82	52.37	50.93	51.43	116453
2014-06-23	51.43	51.99	50.92	51.38	97219
2014-06-24	51.47	52.27	51.16	51.31	86923
2014-06-25	50.99	52.04	50.83	51.52	61761
2014-06-26	51.50	51.86	50.60	50.73	52715
2014-06-27	50.33	51.35	50.33	51.19	120223
2014-06-30	51.03	51.51	50.86	51.38	71850
2014-07-01	51.81	52.84	51.60	52.27	89923
2014-07-02	52.10	52.54	51.55	51.65	59972
2014-07-03	51.60	52.39	51.40	52.11	38063
2014-07-07	52.00	52.24	51.10	51.39	63213
2014-07-08	51.25	51.96	51.10	51.48	36428
2014-07-09	51.46	51.51	51.11	51.28	32503
2014-07-10	50.58	51.07	50.26	50.87	27663
2014-07-11	50.68	51.02	50.50	50.85	33352
2014-07-14	51.20	51.35	50.85	51.06	22712
2014-07-15	51.24	51.24	50.93	50.94	29324
2014-07-16	51.01	51.12	50.10	51.06	57656
2014-07-17	50.95	51.18	50.52	50.98	45855
2014-07-18	50.78	51.96	50.78	51.79	52319
2014-07-21	51.44	51.80	51.34	51.61	30616
2014-07-22	51.75	51.95	51.50	51.70	33368
2014-07-23	51.75	51.82	51.15	51.44	21911
2014-07-24	51.77	51.93	51.00	51.17	27510
2014-07-25	50.89	51.06	50.50	50.77	30788
2014-07-28	50.72	51.11	50.27	51.01	23211
2014-07-29	50.89	51.14	50.38	50.38	21962
2014-07-30	50.62	50.66	50.24	50.36	33897
2014-07-31	50.22	50.60	50.00	50.01	45299
2014-08-01	50.00	50.26	49.56	49.88	35399
2014-08-04	49.90	50.32	49.50	50.22	39244
2014-08-05	49.98	50.65	49.78	50.44	26080
2014-08-06	49.96	50.84	49.96	50.37	37559
2014-08-07	51.48	52.46	50.82	52.09	53159
2014-08-08	51.98	52.50	51.59	52.26	44513
2014-08-11	52.50	53.77	52.40	53.66	58931
2014-08-12	53.73	54.14	53.33	53.60	49209
2014-08-13	53.57	54.27	53.57	54.02	38153
2014-08-14	54.25	54.62	53.86	54.39	40537
2014-08-15	54.85	54.89	53.53	54.19	50714
2014-08-18	54.72	54.84	54.11	54.84	56087
2014-08-19	54.74	55.25	54.69	54.79	33227
2014-08-20	54.69	54.96	54.36	54.79	38979
2014-08-21	54.90	55.59	54.61	55.38	38696
2014-08-22	55.46	55.58	54.58	54.80	28320
2014-08-25	55.22	55.68	54.62	55.11	35601
2014-08-26	55.04	55.81	55.04	55.58	33966
2014-08-27	55.80	55.97	55.48	55.63	30262
2014-08-28	55.03	55.45	54.52	55.12	33307
2014-08-29	55.03	55.25	54.72	55.20	39751
2014-09-02	55.48	55.91	55.23	55.87	37982
2014-09-03	55.89	55.94	55.01	55.18	45858
2014-09-04	55.13	55.15	54.76	54.99	40601
2014-09-05	54.66	54.98	54.60	54.77	27830
2014-09-08	54.61	54.80	54.48	54.68	26997
2014-09-09	54.60	54.63	53.90	53.90	39837
2014-09-10	53.76	54.31	53.67	54.04	40334
2014-09-11	53.84	54.47	53.84	54.24	98354
2014-09-12	54.25	54.25	53.35	53.62	38284
2014-09-15	53.55	53.91	53.21	53.78	30330
2014-09-16	53.58	54.49	53.40	54.19	72234
2014-09-17	54.03	54.32	53.34	53.99	38318
2014-09-18	54.02	54.26	53.32	53.93	53562
2014-09-19	54.08	54.34	53.32	53.58	123944
2014-09-22	53.25	53.88	53.19	53.64	60188
2014-09-23	53.64	54.23	53.42	53.81	57828
2014-09-24	54.05	54.27	53.64	53.99	24149
2014-09-25	53.88	54.12	53.19	53.87	40470
2014-09-26	53.90	54.14	53.79	54.02	28801
2014-09-29	53.57	54.73	53.37	54.27	43751
2014-09-30	54.35	54.81	53.82	53.91	91955
2014-10-01	53.82	54.60	53.28	53.97	46985
2014-10-02	53.99	54.78	53.95	54.35	37511
2014-10-03	54.76	55.37	54.70	54.78	44073
2014-10-06	54.78	55.20	54.44	54.81	51041
2014-10-07	54.42	55.34	54.31	54.69	67816
2014-10-08	54.76	56.06	54.76	55.94	350343
2014-10-09	55.85	55.96	55.00	55.24	163392
2014-10-10	54.95	56.99	54.93	56.80	80203
2014-10-13	57.08	58.80	57.08	58.07	59603
2014-10-14	58.60	59.27	58.22	58.98	81215
2014-10-15	58.38	59.98	58.38	59.51	70977
2014-10-16	59.22	59.99	58.86	59.38	51604
2014-10-17	60.20	60.20	59.00	59.16	62315
2014-10-20	59.00	59.69	58.61	59.44	40831
2014-10-21	59.49	60.05	59.12	59.39	57239
2014-10-22	59.28	59.66	59.10	59.14	49480
2014-10-23	59.40	59.94	59.08	59.39	50397
2014-10-24	59.19	60.00	59.14	59.90	27998
2014-10-27	59.80	60.13	59.80	59.86	27080
2014-10-28	60.20	60.66	60.00	60.65	67099
2014-10-29	60.60	61.52	60.51	61.40	35233
2014-10-30	61.32	62.62	61.32	62.17	42552
2014-10-31	63.02	63.30	62.06	62.38	69191
2014-11-03	62.35	62.64	62.00	62.30	58981
2014-11-04	62.45	63.46	62.33	62.88	29974
2014-11-05	61.74	62.39	58.47	58.64	156710
2014-11-06	58.49	59.37	58.27	59.37	40711
2014-11-07	59.53	59.83	58.85	59.42	35909
2014-11-10	59.31	60.35	59.31	60.22	41574
2014-11-11	60.02	60.74	59.83	60.70	59187
2014-11-12	60.74	60.75	60.28	60.58	43220
2014-11-13	60.70	61.27	60.42	61.07	9303
2014-11-14	60.47	60.84	60.15	60.21	43394
2014-11-17	60.25	60.60	60.05	60.37	44612
2014-11-18	60.62	61.09	60.09	60.39	63361
2014-11-19	60.59	60.88	59.31	59.95	34662
2014-11-20	59.95	61.17	59.95	60.82	33769
2014-11-21	61.43	61.43	60.36	60.49	29365
2014-11-24	60.43	62.26	60.43	60.91	43674
2014-11-25	60.78	61.22	60.54	60.71	34611
2014-11-26	60.17	60.60	59.77	60.28	40249
2014-11-28	60.13	60.65	59.51	59.52	23656
2014-12-01	59.64	60.00	59.00	59.17	48604
2014-12-02	59.18	59.80	59.18	59.64	37767
2014-12-03	59.50	59.83	59.24	59.48	51516
2014-12-04	59.47	59.94	59.39	59.48	34170
2014-12-05	59.43	60.07	59.23	59.57	41308
2014-12-08	59.49	60.40	59.11	59.46	37132
2014-12-09	59.45	61.00	59.22	60.92	38409
2014-12-10	61.00	61.37	59.89	60.00	45869
2014-12-11	60.34	61.23	59.90	60.44	50867
2014-12-12	59.95	60.79	59.62	60.25	43906
2014-12-15	60.57	60.83	59.40	60.02	45645
2014-12-16	60.00	61.39	59.65	60.39	47803
2014-12-17	60.74	62.19	59.94	62.19	52667
2014-12-18	62.54	62.64	61.73	62.30	54670
2014-12-19	62.30	62.74	60.84	61.95	170040
2014-12-22	62.25	62.78	62.10	62.65	32067
2014-12-23	63.00	63.96	62.22	63.35	33748
2014-12-24	63.15	63.39	62.69	63.15	21005
2014-12-26	63.56	63.82	63.02	63.75	17696
2014-12-29	63.95	65.38	63.46	65.25	49529
2014-12-30	64.85	65.43	64.56	64.67	22576
2014-12-31	64.97	65.39	63.50	64.01	38033
2015-01-02	64.11	64.31	62.63	63.26	45323
2015-01-05	62.92	63.63	62.34	62.63	51382
2015-01-06	62.94	62.99	61.12	61.42	45164
2015-01-07	61.90	62.28	60.74	61.99	79713
2015-01-08	62.12	63.57	61.72	62.00	93315
2015-01-09	61.97	61.97	60.57	61.55	60666
2015-01-12	61.58	61.93	60.80	61.86	43806
2015-01-13	62.16	63.78	60.58	63.09	66379
2015-01-14	62.58	63.26	62.16	62.48	25913
2015-01-15	62.50	62.98	61.91	62.44	36943
2015-01-16	62.09	64.27	62.09	63.98	52634
2015-01-20	64.00	64.37	62.15	62.68	53852
2015-01-21	62.33	62.57	61.03	61.62	43191
2015-01-22	62.26	63.55	61.53	63.47	83954
2015-01-23	63.29	63.74	62.91	63.17	25611
2015-01-26	62.75	63.93	61.93	63.45	53514
2015-01-27	62.97	63.34	62.51	62.84	31449
2015-01-28	62.84	63.15	61.81	61.98	29759
2015-01-29	61.90	63.19	61.70	63.11	38146
2015-01-30	62.51	62.57	61.70	61.95	57813
2015-02-02	62.14	62.91	61.83	62.77	25700
2015-02-03	62.82	63.98	62.82	63.95	38468
2015-02-04	63.99	65.10	63.88	64.69	37836
2015-02-05	64.59	65.85	64.57	65.66	34776
2015-02-06	65.77	65.98	64.77	65.42	32456
2015-02-09	65.42	65.64	63.90	64.23	26642
2015-02-10	64.62	65.10	63.16	63.62	37555
2015-02-11	63.34	64.13	63.31	63.51	48507
2015-02-12	63.64	64.25	63.23	64.12	28958
2015-02-13	64.05	64.61	63.10	63.44	28581
2015-02-17	63.50	64.12	62.70	62.83	23131
2015-02-18	62.63	62.92	62.06	62.50	56083
2015-02-19	62.28	62.68	62.21	62.44	16050
2015-02-20	62.60	63.20	61.18	61.95	32694
2015-02-23	61.65	61.85	60.94	61.32	43729
2015-02-24	61.32	61.84	61.32	61.68	16756
2015-02-25	61.70	62.43	59.60	60.49	54889
2015-02-26	59.63	59.78	58.81	58.89	44810
2015-02-27	58.62	59.50	58.40	58.50	46614
2015-03-02	58.39	59.11	57.72	58.61	49122
2015-03-03	58.20	58.79	58.20	58.41	30112
2015-03-04	58.05	58.63	57.95	58.26	37876
2015-03-05	58.28	58.76	58.01	58.40	57041
2015-03-06	58.05	58.72	57.80	58.16	59945
2015-03-09	57.86	59.02	57.86	58.63	45161
2015-03-10	58.44	58.44	57.52	57.96	45288
2015-03-11	57.78	58.82	57.78	58.59	50165
2015-03-12	58.65	59.38	58.01	59.19	78149
2015-03-13	59.16	59.36	58.48	58.88	33421
2015-03-16	59.25	59.83	58.85	59.44	26030
2015-03-17	59.48	59.64	58.92	59.22	36057
2015-03-18	59.10	59.53	58.55	59.31	31317
2015-03-19	59.33	59.79	59.03	59.14	29124
2015-03-20	59.44	60.44	59.16	59.99	163912
2015-03-23	59.93	60.87	59.93	60.23	46394
2015-03-24	60.02	60.57	59.55	59.86	42481
2015-03-25	59.97	60.06	58.21	58.34	57138
2015-03-26	58.36	59.40	58.31	59.09	66813
2015-03-27	58.98	59.51	58.72	59.44	26069
2015-03-30	59.40	60.90	59.40	60.11	44897
2015-03-31	59.87	60.11	59.42	59.75	23575
2015-04-01	59.35	60.26	59.35	60.23	26604
2015-04-02	60.14	60.70	59.54	60.01	31089
2015-04-06	59.62	60.80	59.38	59.59	25433
2015-04-07	59.46	60.13	59.23	59.31	32072
2015-04-08	59.53	60.04	59.13	59.38	35369
2015-04-09	59.58	59.59	59.04	59.34	26031
2015-04-10	59.74	60.03	59.11	59.69	26626
2015-04-13	59.70	60.47	59.40	60.13	39814
2015-04-14	60.05	60.42	59.52	60.11	34467
2015-04-15	60.11	61.16	60.01	60.43	28324
2015-04-16	60.51	60.80	60.03	60.49	30304
2015-04-17	60.11	60.35	59.42	59.46	38049
2015-04-20	59.65	59.97	59.45	59.56	31455
2015-04-21	59.83	59.87	58.27	58.46	39647
2015-04-22	58.76	59.00	58.26	58.43	42935
2015-04-23	58.60	58.83	58.21	58.62	27300
2015-04-24	58.42	58.87	58.35	58.36	25012
2015-04-27	58.31	59.18	58.02	58.53	39768
2015-04-28	58.67	59.62	58.56	59.12	34390
2015-04-29	59.09	59.09	58.05	58.45	35786
2015-04-30	58.50	58.52	57.80	58.15	100426
2015-05-01	58.52	58.73	57.83	57.99	45342
2015-05-04	58.15	58.44	57.97	58.16	68440
2015-05-05	57.87	57.94	56.37	56.78	46257
2015-05-06	56.31	56.35	54.00	55.12	222928
2015-05-07	55.10	55.81	54.95	55.24	92179
2015-05-08	55.97	56.18	55.49	56.08	75762
2015-05-11	56.20	56.59	55.92	56.50	69760
2015-05-12	56.50	57.04	56.01	57.01	62242
2015-05-13	57.10	58.57	57.10	58.50	87608
2015-05-14	58.82	59.42	58.56	59.06	60045
2015-05-15	59.17	59.46	58.15	58.45	56724
2015-05-18	58.43	58.82	57.69	58.02	53208
2015-05-19	58.10	58.34	57.32	57.41	44180
2015-05-20	57.44	57.71	56.91	57.11	45026
2015-05-21	57.12	57.12	56.44	56.59	51097
2015-05-22	56.99	57.00	56.12	56.21	54861
2015-05-26	55.86	56.08	55.19	55.71	89472
2015-05-27	55.85	56.59	55.54	56.49	72506
2015-05-28	55.89	56.66	55.11	56.51	91762
2015-05-29	56.30	56.57	55.49	55.80	71536
2015-06-01	55.74	55.74	54.92	55.03	51364
2015-06-02	54.71	55.61	54.64	55.21	38625
2015-06-03	55.30	56.01	55.10	55.58	45867
2015-06-04	55.23	55.55	54.95	55.09	50409
2015-06-05	55.22	55.28	54.41	55.22	36513
2015-06-08	55.27	55.61	54.92	54.99	56579
2015-06-09	54.80	55.44	54.55	55.18	32069
2015-06-10	55.45	56.81	55.14	56.33	55284
2015-06-11	56.27	57.18	56.27	57.17	38935
2015-06-12	56.89	57.03	56.37	56.65	38536
2015-06-15	56.60	58.11	56.10	57.92	90009
2015-06-16	57.72	58.82	57.34	58.75	61544
2015-06-17	58.82	59.15	58.50	58.79	44556
2015-06-18	58.87	59.54	58.61	59.37	63286
2015-06-19	59.20	60.00	59.20	59.88	99277
2015-06-22	60.00	60.48	59.76	60.25	48002
2015-06-23	60.33	61.48	60.06	61.32	80561
2015-06-24	61.09	61.41	59.90	60.14	56182
2015-06-25	60.14	60.60	59.77	60.21	63873
2015-06-26	60.14	60.72	59.09	59.24	245305
2015-06-29	59.00	59.30	57.69	57.84	100798
2015-06-30	58.00	58.18	57.47	57.71	73383
2015-07-01	58.12	58.59	57.88	58.21	80619
2015-07-02	58.27	58.53	57.83	58.04	33437
2015-07-06	57.64	58.15	57.43	58.08	66415
2015-07-07	57.87	58.55	57.36	58.01	64162
2015-07-08	57.45	58.28	57.41	57.68	124155
2015-07-09	58.16	58.51	57.53	57.92	57562
2015-07-10	58.42	59.65	58.18	59.57	57310
2015-07-13	59.90	60.48	59.27	59.42	42072
2015-07-14	59.15	59.64	59.12	59.45	42365
2015-07-15	59.33	59.68	58.83	59.18	62705
2015-07-16	59.29	59.48	58.84	59.32	82649
2015-07-17	59.36	59.64	58.94	59.24	58407
2015-07-20	59.24	59.31	58.44	58.67	40514
2015-07-21	58.44	59.00	58.07	58.46	19551
2015-07-22	58.09	58.99	58.09	58.70	42384
2015-07-23	58.91	58.99	57.63	57.72	38778
2015-07-24	57.70	57.88	56.78	57.16	48965
2015-07-27	56.95	57.69	56.71	57.47	59913
2015-07-28	57.84	58.00	56.73	56.89	65983
2015-07-29	56.74	57.35	56.40	56.97	59315
2015-07-30	56.78	57.47	56.50	56.87	86318
2015-07-31	57.02	58.64	56.90	57.99	77048
2015-08-03	57.75	59.12	56.33	58.37	79146
2015-08-04	58.41	59.00	57.90	58.62	63430
2015-08-05	58.68	59.22	58.37	58.51	73272
2015-08-06	56.89	58.12	56.02	56.26	123000
2015-08-07	56.31	56.62	56.25	56.26	72006
2015-08-10	56.46	56.64	54.49	54.57	156577
2015-08-11	54.55	56.14	54.43	55.96	96172
2015-08-12	55.79	55.79	54.59	55.03	51349
2015-08-13	54.97	55.37	54.57	54.80	56506
2015-08-14	54.55	55.99	54.55	55.78	32353
2015-08-17	55.45	55.80	54.97	55.67	43893
2015-08-18	55.40	55.77	54.56	55.02	63378
2015-08-19	54.83	55.39	54.01	55.05	42900
2015-08-20	54.74	55.47	54.54	54.84	53130
2015-08-21	54.15	55.67	54.15	54.87	73684
2015-08-24	53.08	54.12	52.38	52.50	101394
2015-08-25	53.98	53.98	50.86	50.98	127902
2015-08-26	51.80	52.72	51.04	51.59	75331
2015-08-27	51.89	52.65	51.21	52.09	87398
2015-08-28	51.32	52.50	50.78	52.50	82853
2015-08-31	52.33	52.78	51.79	52.58	66919
2015-09-01	51.73	52.46	51.73	52.11	77456
2015-09-02	52.40	52.93	52.34	52.64	46349
2015-09-03	52.72	53.19	52.72	53.00	68676
2015-09-04	52.35	53.44	52.15	53.22	61219
2015-09-08	53.71	54.64	53.53	54.35	62280
2015-09-09	54.49	54.49	53.53	53.95	52930
2015-09-10	54.02	54.38	53.58	53.88	69497
2015-09-11	53.42	54.13	53.34	53.95	47261
2015-09-14	53.91	54.60	53.69	53.88	48565
2015-09-15	54.01	54.06	53.63	53.99	165565
2015-09-16	54.09	54.15	53.65	53.84	52396
2015-09-17	53.99	53.99	53.35	53.38	68906
2015-09-18	52.75	56.73	52.75	55.72	446089
2015-09-21	55.82	56.20	54.68	54.97	66363
2015-09-22	54.62	55.19	54.47	54.86	49697
2015-09-23	55.07	55.19	54.39	54.61	31881
2015-09-24	54.38	55.68	54.38	55.08	49342
2015-09-25	55.51	55.98	55.13	55.20	63477
2015-09-28	54.82	55.64	54.63	54.83	62755
2015-09-29	54.77	54.77	53.60	54.10	60455
2015-09-30	54.41	54.74	53.83	54.15	74572
2015-10-01	54.05	54.58	53.23	53.67	73464
2015-10-02	53.19	53.84	52.55	53.70	67255
2015-10-05	54.12	55.82	53.65	55.65	51121
2015-10-06	55.52	55.83	55.08	55.42	40582
2015-10-07	55.55	56.39	55.51	56.32	44411
2015-10-08	56.40	57.46	56.40	57.41	67970
2015-10-09	57.42	57.51	56.80	56.94	46400
2015-10-12	57.05	57.25	56.65	56.78	27571
2015-10-13	56.55	56.92	55.94	56.08	45062
2015-10-14	55.92	56.58	55.51	55.78	46879
2015-10-15	55.75	58.25	55.70	58.20	98767
2015-10-16	58.44	58.65	57.97	58.51	35335
2015-10-19	58.02	58.59	57.88	58.11	34163
2015-10-20	57.98	58.65	57.84	58.26	56466
2015-10-21	58.54	58.72	57.77	57.89	34445
2015-10-22	58.33	59.00	58.12	58.50	32993
2015-10-23	58.84	59.26	58.04	59.20	46608
2015-10-26	59.10	59.23	58.19	58.43	26347
2015-10-27	58.38	58.38	57.25	57.46	39628
2015-10-28	57.51	59.56	57.51	59.53	66566
2015-10-29	59.19	59.59	58.49	58.92	30999
2015-10-30	58.89	59.23	57.77	57.95	68651
2015-11-02	57.92	58.41	57.34	57.49	52676
2015-11-03	57.39	57.84	56.71	56.86	79205
2015-11-04	56.48	56.48	55.58	56.15	104951
2015-11-05	55.94	56.55	55.72	56.31	47526
2015-11-06	56.34	56.82	55.45	56.67	55421
2015-11-09	56.49	56.61	55.52	55.75	41526
2015-11-10	55.81	56.84	53.87	56.48	59500
2015-11-11	56.48	56.85	55.99	56.16	33077
2015-11-12	55.85	56.18	55.05	55.15	39183
2015-11-13	54.65	55.95	54.65	55.27	48730
2015-11-16	55.06	56.03	54.82	55.77	53057
2015-11-17	55.86	56.15	54.82	54.95	34792
2015-11-18	55.31	55.31	54.62	54.90	50581
2015-11-19	54.98	55.41	54.67	55.41	28628
2015-11-20	55.57	56.05	55.45	55.63	37740
2015-11-23	55.35	56.33	55.35	56.06	30617
2015-11-24	55.63	56.25	55.25	55.95	36514
2015-11-25	56.13	56.53	55.65	56.36	46118
2015-11-27	55.66	56.20	55.32	56.17	40790
2015-11-30	56.19	56.36	55.66	56.01	42154
2015-12-01	55.96	56.49	55.83	56.24	32949
2015-12-02	56.22	56.46	55.85	56.10	17753
2015-12-03	56.04	56.33	54.91	55.19	32521
2015-12-04	55.15	56.34	55.15	55.89	43482
2015-12-07	55.88	56.31	55.72	55.98	59091
2015-12-08	55.76	56.16	55.13	55.42	33393
2015-12-09	55.16	55.86	54.62	54.63	43278
2015-12-10	54.41	54.60	53.76	54.18	55881
2015-12-11	53.72	53.99	52.60	52.93	59409
2015-12-14	52.78	53.85	52.08	52.64	69260
2015-12-15	52.91	54.02	52.86	53.45	105504
2015-12-16	53.61	53.81	53.17	53.70	69001
2015-12-17	53.89	53.91	53.16	53.32	48988
2015-12-18	53.02	53.02	50.88	51.14	687922
2015-12-21	51.39	53.46	51.15	53.34	66851
2015-12-22	53.49	54.96	53.42	54.82	46307
2015-12-23	55.10	55.77	54.74	55.72	52292
2015-12-24	55.80	56.42	55.00	55.82	54138
2015-12-28	55.65	56.65	55.65	56.52	67593
2015-12-29	56.53	57.46	56.12	57.06	57118
2015-12-30	57.23	57.41	56.56	56.89	50802
2015-12-31	56.81	56.98	55.98	56.38	90562
2016-01-04	55.58	56.48	55.31	56.14	148557
2016-01-05	56.16	57.17	56.16	56.73	35919
2016-01-06	56.06	57.40	56.06	57.22	80761
2016-01-07	56.57	56.63	55.83	56.38	57200
2016-01-08	56.37	56.45	55.75	55.92	77257
2016-01-11	55.99	56.59	54.56	56.23	43422
2016-01-12	56.58	56.74	55.13	55.70	47735
2016-01-13	55.67	55.93	53.93	54.37	63905
2016-01-14	54.73	55.51	54.54	54.90	40549
2016-01-15	53.71	54.02	52.37	53.71	85842
2016-01-19	53.74	54.18	53.57	54.00	56477
2016-01-20	52.87	53.94	52.23	53.64	73116
2016-01-21	53.76	54.61	53.43	54.23	46125
2016-01-22	54.63	55.04	54.07	54.69	45076
2016-01-25	54.54	54.67	53.10	53.36	84702
2016-01-26	53.37	55.17	53.05	54.88	87997
2016-01-27	54.80	54.81	53.16	53.53	88742
2016-01-28	53.90	55.03	53.55	54.51	92086
2016-01-29	54.59	56.61	54.59	56.42	73065
2016-02-01	56.15	56.99	55.34	56.74	46930
2016-02-02	56.31	56.73	55.57	55.95	49596
2016-02-03	56.43	56.43	54.81	55.54	58797
2016-02-04	55.47	56.46	54.78	55.08	28788
2016-02-05	54.69	55.98	54.60	55.00	76678
2016-02-08	54.39	57.28	54.39	56.86	59902
2016-02-09	56.47	57.63	56.01	56.10	47535
2016-02-10	56.48	56.65	55.69	55.71	48981
2016-02-11	55.03	56.56	55.03	55.69	43144
2016-02-12	56.17	56.56	55.43	56.18	44607
2016-02-16	56.34	56.78	55.59	56.23	57192
2016-02-17	56.43	57.50	56.21	56.80	57254
2016-02-18	56.94	57.39	56.54	57.24	65390
2016-02-19	57.23	57.97	56.21	56.75	105339
2016-02-22	57.04	57.16	56.04	56.57	62086
2016-02-23	56.49	57.78	55.89	56.07	78696
2016-02-24	55.15	56.86	55.15	56.48	41127
2016-02-25	56.40	56.61	55.92	56.19	56003
2016-02-26	55.88	56.12	55.15	55.78	59063
2016-02-29	55.79	55.87	55.21	55.31	59002
2016-03-01	55.61	56.02	54.91	55.44	62771
2016-03-02	55.21	55.78	55.10	55.61	73319
2016-03-03	55.47	55.97	55.22	55.59	67674
2016-03-04	55.40	55.89	54.87	55.49	73087
2016-03-07	55.52	56.40	54.82	55.96	116734
2016-03-08	55.59	56.05	55.14	55.24	61479
2016-03-09	55.52	55.86	54.67	55.07	126813
2016-03-10	55.07	55.40	54.33	55.20	43310
2016-03-11	55.49	56.55	55.40	56.08	70374
2016-03-14	55.95	56.13	54.70	55.20	85463
2016-03-15	55.10	55.86	54.84	55.48	63915
2016-03-16	55.48	56.06	54.79	55.62	94169
2016-03-17	55.53	56.99	55.53	56.82	40327
2016-03-18	57.11	57.33	56.35	56.64	91750
2016-03-21	56.47	56.93	55.81	56.63	50005
2016-03-22	56.56	56.94	56.30	56.38	21684
2016-03-23	56.10	57.11	56.07	56.16	64109
2016-03-24	55.97	56.06	55.26	55.81	54804
2016-03-28	55.81	56.09	55.72	55.89	9181
2016-03-29	55.88	57.24	55.88	57.23	43957
2016-03-30	57.57	57.57	57.00	57.51	44129
2016-03-31	57.42	57.58	56.92	57.06	120267
2016-04-01	56.86	57.75	56.21	57.61	25941
2016-04-04	57.53	57.68	56.42	56.63	70107
2016-04-05	56.33	57.08	56.04	56.23	59381
2016-04-06	56.19	56.54	55.69	56.06	45206
2016-04-07	55.92	56.14	55.03	55.23	57773
2016-04-08	55.40	55.69	54.67	55.09	55744
2016-04-11	55.26	55.49	54.67	54.76	44337
2016-04-12	54.83	55.76	54.66	55.43	35541
2016-04-13	55.55	55.90	54.91	55.88	56194
2016-04-14	55.93	55.94	55.29	55.40	29962
2016-04-15	55.18	55.61	55.02	55.33	41368
2016-04-18	55.13	55.52	54.86	55.42	42698
2016-04-19	55.46	55.90	54.99	55.48	34259
2016-04-20	55.45	55.75	55.25	55.56	33174
2016-04-21	55.50	55.70	54.43	54.63	54675
2016-04-22	54.60	55.56	54.60	55.46	46658
2016-04-25	55.57	55.57	54.67	55.18	38325
2016-04-26	55.27	56.27	54.82	56.25	64025
2016-04-27	56.32	56.62	55.70	56.27	53576
2016-04-28	56.07	56.30	55.61	56.00	49099
2016-04-29	55.92	56.75	55.66	56.61	75929
2016-05-02	56.75	57.05	56.21	56.41	52265
2016-05-03	56.24	56.97	55.83	56.19	56893
2016-05-04	56.79	59.72	56.79	59.30	311974
2016-05-05	59.51	60.35	58.90	59.66	92385
2016-05-06	59.54	59.90	59.06	59.82	81947
2016-05-09	59.65	60.08	59.49	59.80	63338
2016-05-10	60.04	60.26	59.68	59.98	70859
2016-05-11	59.96	60.20	59.31	59.47	48154
2016-05-12	59.64	60.20	59.28	59.92	48320
2016-05-13	59.90	59.97	59.42	59.64	36638
2016-05-16	59.76	59.99	59.09	59.59	30811
2016-05-17	59.57	59.82	58.40	58.64	63517
2016-05-18	58.55	59.80	55.05	59.64	44248
2016-05-19	59.64	60.36	58.17	58.63	35881
2016-05-20	58.92	59.84	58.71	59.37	38823
2016-05-23	59.29	59.75	58.64	58.92	41527
2016-05-24	59.04	60.06	58.80	60.04	67664
2016-05-25	60.01	60.21	59.35	59.44	23230
2016-05-26	59.64	59.92	58.74	59.84	39473
2016-05-27	59.25	59.55	58.76	59.28	57226
2016-05-31	59.16	59.58	59.06	59.41	52224
2016-06-01	59.12	60.06	59.11	60.05	85761
2016-06-02	60.00	60.22	59.75	60.18	64158
2016-06-03	59.99	60.24	59.50	60.08	49762
2016-06-06	59.90	60.52	59.70	60.09	43549
2016-06-07	59.90	60.12	59.46	59.52	22827
2016-06-08	59.43	60.47	56.49	60.25	40186
2016-06-09	60.10	60.50	59.40	60.23	43332
2016-06-10	60.09	60.59	60.02	60.44	27055
2016-06-13	60.26	60.77	59.80	60.32	53676
2016-06-14	60.30	60.94	60.30	60.67	43301
2016-06-15	60.74	60.74	59.68	59.80	30601
2016-06-16	59.72	60.50	59.64	60.38	36307
2016-06-17	60.33	60.77	59.93	60.22	74919
2016-06-20	60.62	61.00	60.57	60.69	50996
2016-06-21	60.53	61.61	60.53	61.47	46712
2016-06-22	61.28	61.87	61.28	61.60	35296
2016-06-23	61.86	62.55	61.81	62.49	42590
2016-06-24	61.02	62.19	61.02	61.43	105328
2016-06-27	61.03	61.32	60.49	61.00	56536
2016-06-28	61.45	61.90	60.69	60.91	71560
2016-06-29	61.37	61.49	60.88	61.14	68063
2016-06-30	61.15	61.94	60.88	61.58	134874
2016-07-01	61.71	61.71	60.89	61.14	61904
2016-07-05	60.79	61.50	60.79	61.29	87830
2016-07-06	61.07	62.25	61.07	61.70	47974
2016-07-07	61.93	62.13	61.25	61.46	29618
2016-07-08	61.84	62.11	61.40	61.90	94892
2016-07-11	62.44	63.96	61.56	63.76	84670
2016-07-12	64.12	64.40	63.56	64.10	40589
2016-07-13	64.00	65.02	63.51	65.00	61106
2016-07-14	65.41	65.41	64.62	64.70	42769
2016-07-15	65.06	65.20	64.22	64.64	38031
2016-07-18	64.40	64.86	64.11	64.15	45976
2016-07-19	64.17	64.17	63.70	63.89	28092
2016-07-20	64.24	64.40	63.86	63.93	84432
2016-07-21	63.98	64.00	63.60	63.89	37630
2016-07-22	63.75	64.20	63.70	64.00	77643
2016-07-25	63.72	64.01	63.53	63.79	28461
2016-07-26	63.85	64.03	63.38	63.86	46284
2016-07-27	63.68	64.01	63.68	63.89	29355
2016-07-28	64.06	64.15	63.79	63.84	27134
2016-07-29	63.90	64.02	63.59	63.70	81491
2016-08-01	63.75	64.16	63.15	63.77	83787
2016-08-02	63.69	63.97	63.05	63.16	61212
2016-08-03	63.14	63.14	62.75	62.78	50815
2016-08-04	63.44	64.35	62.92	63.99	115127
2016-08-05	64.01	64.20	63.63	63.97	71150
2016-08-08	64.19	64.19	63.80	64.03	57508
2016-08-09	63.89	64.14	63.80	64.04	65747
2016-08-10	63.88	65.30	63.85	65.21	57217
2016-08-11	65.30	65.45	65.10	65.18	45131
2016-08-12	65.08	65.83	64.86	65.77	63260
2016-08-15	65.99	65.99	65.51	65.75	40759
2016-08-16	65.51	66.41	65.33	66.27	73246
2016-08-17	66.42	66.42	65.70	66.02	48102
2016-08-18	66.10	66.55	65.95	66.37	63416
2016-08-19	66.14	66.87	65.88	66.05	78267
2016-08-22	66.20	66.34	65.62	66.19	80283
2016-08-23	66.34	66.65	65.89	66.04	42613
2016-08-24	66.28	67.01	65.60	66.29	50462
2016-08-25	66.30	66.97	66.12	66.94	70702
2016-08-26	67.12	67.31	65.50	66.28	85588
2016-08-29	66.17	66.93	66.17	66.70	37712
2016-08-30	66.23	66.44	65.84	66.37	37444
2016-08-31	66.46	66.65	66.15	66.45	49093
2016-09-01	66.62	66.73	65.67	66.70	60206
2016-09-02	66.71	67.82	66.71	67.81	70207
2016-09-06	67.67	67.93	67.17	67.85	54633
2016-09-07	67.62	68.66	67.33	68.50	103894
2016-09-08	68.66	68.69	67.95	68.12	33927
2016-09-09	67.88	67.92	66.27	66.34	91699
2016-09-12	66.55	67.04	65.50	66.83	63591
2016-09-13	66.91	66.92	66.05	66.15	48170
2016-09-14	66.04	66.28	65.62	65.67	31512
2016-09-15	65.48	66.23	65.23	65.97	50717
2016-09-16	66.04	66.35	65.75	65.98	106775
2016-09-19	65.90	66.41	65.58	66.08	44645
2016-09-20	66.22	66.75	66.08	66.12	47979
2016-09-21	66.34	67.14	66.29	67.03	64414
2016-09-22	67.13	68.25	66.80	68.08	69506
2016-09-23	67.82	68.07	66.85	66.96	44834
2016-09-26	66.87	66.89	66.33	66.41	43041
2016-09-27	66.58	66.89	66.08	66.77	46417
2016-09-28	66.64	67.50	66.49	67.43	34185
2016-09-29	67.39	67.39	66.54	66.78	41635
2016-09-30	67.05	67.45	66.60	67.22	62537
2016-10-03	67.22	67.22	66.38	66.84	47222
2016-10-04	66.84	67.04	65.73	66.77	41464
2016-10-05	67.04	67.53	66.51	66.76	65454
2016-10-06	66.43	66.99	65.78	65.96	72697
2016-10-07	66.18	68.04	66.18	67.82	92536
2016-10-10	68.10	68.26	67.28	67.98	63732
2016-10-11	67.99	68.43	67.20	67.48	83170
2016-10-12	67.76	68.90	67.65	68.13	53859
2016-10-13	68.02	68.47	67.38	67.50	54176
2016-10-14	67.77	68.43	65.33	67.91	38244
2016-10-17	68.10	68.40	67.40	67.90	60475
2016-10-18	68.35	68.35	67.40	67.65	28003
2016-10-19	67.65	68.05	67.45	67.65	32635
2016-10-20	67.85	67.85	67.05	67.25	57475
2016-10-21	66.85	67.05	65.32	66.55	51819
2016-10-24	66.90	68.60	66.90	68.30	91222
2016-10-25	68.10	68.10	67.20	67.95	33295
2016-10-26	67.85	67.85	67.10	67.40	44366
2016-10-27	67.60	67.60	66.35	66.40	36083
2016-10-28	66.30	67.00	66.20	66.65	44848
2016-10-31	66.80	68.00	66.35	67.70	81091
2016-11-01	67.68	68.40	67.00	67.20	56934
2016-11-02	67.75	67.75	66.10	66.10	48914
2016-11-03	66.05	66.50	65.35	65.60	91464
2016-11-04	65.55	66.60	65.35	66.20	47502
2016-11-07	67.00	67.15	66.25	66.70	46294
2016-11-08	66.75	67.60	66.75	67.15	56260
2016-11-09	66.20	67.85	66.00	67.40	106209
2016-11-10	67.85	69.35	67.48	68.50	138539
2016-11-11	68.50	71.55	67.90	70.70	154232
2016-11-14	71.35	71.95	69.03	71.10	88706
2016-11-15	70.85	71.30	70.50	70.95	55234
2016-11-16	70.45	70.45	65.30	69.75	168525
2016-11-17	69.50	70.75	69.50	70.30	112877
2016-11-18	70.50	71.00	70.35	70.95	109105
2016-11-21	70.70	71.10	70.20	70.45	68143
2016-11-22	70.55	71.20	70.55	71.10	78770
2016-11-23	70.70	71.10	70.65	70.95	52099
2016-11-25	71.00	71.21	70.75	71.10	59209
2016-11-28	71.30	71.60	71.05	71.50	89059
2016-11-29	71.00	71.20	70.60	70.75	65274
2016-11-30	71.15	71.15	70.05	70.35	54641
2016-12-01	70.50	71.15	70.40	70.90	68723
2016-12-02	70.85	71.10	70.40	70.90	75530
2016-12-05	71.15	71.40	70.83	71.40	103374
2016-12-06	71.45	71.85	71.23	71.55	156204
2016-12-07	71.55	71.95	71.55	71.75	82460
2016-12-08	71.95	72.00	71.20	71.25	168597
2016-12-09	71.45	72.60	71.15	72.55	123047
2016-12-12	72.10	74.35	72.10	74.00	127897
2016-12-13	74.30	74.40	73.35	73.50	67854
2016-12-14	73.00	73.55	72.65	72.80	49053
2016-12-15	72.90	74.10	71.65	73.15	199433
2016-12-16	73.05	74.80	72.90	74.10	263001
2016-12-19	74.00	74.80	73.55	74.70	97565
2016-12-20	74.80	75.05	73.61	74.55	153549
2016-12-21	74.65	75.00	74.00	74.00	80574
2016-12-22	73.50	74.25	73.25	74.15	57030
2016-12-23	73.60	74.50	73.60	74.00	37500
2016-12-27	74.20	74.40	73.80	74.00	33082
2016-12-28	74.15	74.25	73.45	73.60	38788
2016-12-29	73.60	74.35	73.60	73.85	34108
2016-12-30	73.90	74.80	72.85	73.70	54976
2017-01-03	74.25	74.30	73.00	73.50	83751
2017-01-04	73.60	74.20	73.30	73.60	72454
2017-01-05	73.70	74.00	72.80	73.10	54116
2017-01-06	73.10	73.73	72.75	73.55	69171
2017-01-09	73.40	73.90	71.30	71.40	108748
2017-01-10	71.25	73.00	71.25	72.60	53489
2017-01-11	72.50	73.15	72.40	72.65	43164
2017-01-12	72.40	72.55	71.20	71.45	42117
2017-01-13	71.40	72.92	71.40	72.15	41349
2017-01-17	72.05	72.40	71.75	71.90	40696
2017-01-18	72.00	73.30	71.85	73.20	59714
2017-01-19	73.20	73.80	72.10	72.75	75043
2017-01-20	72.70	73.15	72.20	72.80	40962
2017-01-23	72.75	72.90	72.26	72.50	33283
2017-01-24	72.40	73.30	72.30	73.00	40657
2017-01-25	73.45	73.80	73.05	73.10	29171
2017-01-26	73.10	73.60	72.90	73.10	35818
2017-01-27	72.95	73.35	72.70	73.00	26053
2017-01-30	72.95	72.95	71.50	71.50	61233
2017-01-31	71.40	71.95	71.18	71.70	54933
2017-02-01	71.90	72.95	71.20	71.25	49378
2017-02-02	71.20	72.10	71.15	71.65	57620
2017-02-03	72.15	72.20	71.65	72.05	31629
2017-02-06	72.00	72.80	71.70	72.40	69550
2017-02-07	72.50	72.90	71.50	71.60	36988
2017-02-08	71.50	71.50	70.60	71.00	44513
2017-02-09	71.10	71.95	70.40	71.90	57527
2017-02-10	72.05	73.45	71.70	73.10	126081
2017-02-13	73.15	73.70	72.45	72.65	37447
2017-02-14	72.60	72.80	72.15	72.60	37022
2017-02-15	72.40	73.45	72.10	73.35	52848
2017-02-16	73.25	73.70	72.75	73.25	36797
2017-02-17	73.30	73.45	72.40	73.15	81716
2017-02-21	73.25	73.90	72.75	73.15	33300
2017-02-22	72.95	73.65	72.75	73.55	52346
2017-02-23	73.65	74.05	73.00	73.85	58072
2017-02-24	73.45	74.05	73.10	73.15	46744
2017-02-27	72.75	72.75	71.00	71.70	82007
2017-02-28	71.25	71.65	70.80	71.00	67678
2017-03-01	71.55	72.35	71.40	72.25	70153
2017-03-02	72.25	72.75	71.80	72.00	37377
2017-03-03	72.45	72.45	71.15	71.70	40213
2017-03-06	71.35	71.55	70.80	70.80	42876
2017-03-07	70.90	71.40	70.90	71.05	22345
2017-03-08	71.30	71.30	70.00	70.00	40916
2017-03-09	69.95	70.55	69.75	69.80	45063
2017-03-10	70.25	70.25	69.65	69.75	36928
2017-03-13	69.35	70.40	69.21	70.30	70035
2017-03-14	69.85	71.20	69.85	70.85	43629
2017-03-15	71.00	72.10	70.78	71.95	78181
2017-03-16	72.25	72.50	71.60	71.85	66139
2017-03-17	71.40	71.90	70.95	71.70	180608
2017-03-20	71.65	71.65	70.15	70.15	48530
2017-03-21	70.50	70.75	69.35	69.35	67330
2017-03-22	69.35	69.50	68.30	68.75	57808
2017-03-23	68.35	70.00	68.20	69.10	33135
2017-03-24	69.15	69.45	68.50	68.60	34367
2017-03-27	67.80	68.95	67.80	68.80	33195
2017-03-28	68.45	69.70	68.15	69.65	59351
2017-03-29	69.40	69.45	68.95	69.25	30919
2017-03-30	69.25	69.85	68.85	69.45	34068
2017-03-31	69.55	70.45	69.25	70.10	53083
2017-04-03	70.15	70.25	68.55	68.90	43325
2017-04-04	68.70	69.70	68.60	69.15	38671
2017-04-05	69.20	69.65	68.08	68.35	63302
2017-04-06	68.15	68.35	67.40	68.25	73614
2017-04-07	68.05	69.35	67.75	69.10	47267
2017-04-10	69.15	69.50	68.65	69.35	44538
2017-04-11	69.25	69.75	69.05	69.70	33484
2017-04-12	69.65	69.95	68.18	69.60	45364
2017-04-13	69.50	69.50	68.40	68.55	32319
2017-04-17	68.65	69.48	68.45	69.40	25845
2017-04-18	69.20	69.45	68.80	69.40	26579
2017-04-19	69.60	69.90	69.45	69.55	32478
2017-04-20	69.70	70.40	69.55	70.25	32666
2017-04-21	70.30	70.70	70.20	70.50	48321
2017-04-24	71.35	71.90	68.25	71.50	51816
2017-04-25	72.00	72.40	71.30	71.35	45768
2017-04-26	71.35	73.10	71.35	72.05	51991
2017-04-27	72.30	72.50	72.15	72.20	34781
2017-04-28	72.40	72.60	72.05	72.40	68679
2017-05-01	72.40	72.40	70.85	71.15	31345
2017-05-02	71.00	71.75	70.60	71.05	39720
2017-05-03	70.70	71.25	70.05	70.90	39030
2017-05-04	70.95	70.95	68.05	69.90	33666
2017-05-05	70.20	70.20	68.70	69.10	48953
2017-05-08	69.05	69.35	68.15	68.35	35789
2017-05-09	68.40	68.40	67.45	67.75	53494
2017-05-10	67.50	67.90	66.95	67.35	60084
2017-05-11	67.00	67.35	66.55	67.20	43482
2017-05-12	67.15	67.25	66.35	66.35	36687
2017-05-15	66.40	67.20	66.40	67.15	39503
2017-05-16	67.10	67.15	66.40	66.85	47028
2017-05-17	66.10	66.80	65.95	66.30	50488
2017-05-18	66.10	67.70	66.10	66.90	41399
2017-05-19	66.75	67.20	66.20	66.45	56527
2017-05-22	66.50	67.40	66.20	66.55	46884
2017-05-23	66.50	67.45	66.40	67.30	36924
2017-05-24	67.35	67.55	66.50	66.95	39212
2017-05-25	67.10	67.25	66.50	66.95	31803
2017-05-26	66.85	67.55	66.08	67.30	42787
2017-05-30	66.60	66.75	66.00	66.10	30058
2017-05-31	66.10	66.60	65.75	66.55	34908
2017-06-01	66.60	67.00	66.09	66.95	40857
2017-06-02	67.05	68.45	66.95	67.45	50985
2017-06-05	67.25	68.00	67.08	67.55	36889
2017-06-06	67.45	67.50	66.45	66.50	32863
2017-06-07	66.40	67.35	66.40	67.00	27799
2017-06-08	67.10	68.70	66.80	67.75	40298
2017-06-09	68.15	69.95	67.90	69.45	50478
2017-06-12	69.30	70.45	68.40	68.60	58171
2017-06-13	68.95	69.25	68.50	69.10	35287
2017-06-14	68.95	69.45	68.65	69.45	33114
2017-06-15	69.20	69.85	68.90	69.20	36040
2017-06-16	68.75	69.70	68.75	69.70	142741
2017-06-19	69.85	69.85	68.40	68.75	42608
2017-06-20	68.70	68.70	67.65	68.00	36978
2017-06-21	68.25	68.25	67.45	67.55	30685
2017-06-22	67.55	68.05	67.20	67.45	37115
2017-06-23	67.70	68.15	67.50	67.65	57882
2017-06-26	67.95	67.95	67.40	67.75	31725
2017-06-27	67.85	68.25	67.55	68.00	26869
2017-06-28	68.45	69.03	68.20	68.38	25165
2017-06-29	68.75	68.80	67.65	68.70	28852
2017-06-30	68.85	68.85	67.95	68.30	24843
2017-07-03	68.80	69.85	68.70	68.95	22362
2017-07-05	69.00	69.30	67.70	68.80	19725
2017-07-06	68.65	68.80	67.95	68.20	22996
2017-07-07	68.60	69.50	68.20	69.30	34179
2017-07-10	69.30	69.45	68.50	68.95	36022
2017-07-11	68.90	68.90	68.10	68.50	52130
2017-07-12	68.70	69.30	68.40	68.65	26757
2017-07-13	68.70	69.15	68.30	69.00	37611
2017-07-14	69.00	69.55	68.75	69.15	35551
2017-07-17	69.20	69.90	68.60	69.60	41557
2017-07-18	69.50	70.15	69.10	69.85	54841
2017-07-19	69.95	70.60	68.90	70.05	44719
2017-07-20	70.15	70.65	69.70	70.50	39802
2017-07-21	71.00	71.20	70.45	70.90	57011
2017-07-24	70.90	71.00	70.05	70.15	53710
2017-07-25	70.65	71.55	70.55	71.30	55065
2017-07-26	71.60	71.60	70.10	70.10	33728
2017-07-27	70.25	70.25	69.60	69.95	33575
2017-07-28	70.05	71.05	70.05	71.00	25119
2017-07-31	71.35	71.60	70.50	70.95	57660
2017-08-01	70.75	71.25	70.25	71.15	24005
2017-08-02	71.35	71.55	70.45	70.55	38420
2017-08-03	71.70	75.00	71.70	73.65	121516
2017-08-04	73.80	74.00	71.85	72.30	51578
2017-08-07	72.35	72.35	71.45	71.60	42130
2017-08-08	71.90	72.50	71.55	71.65	30329
2017-08-09	71.50	71.85	71.05	71.35	57926
2017-08-10	71.35	71.55	70.90	70.95	38858
2017-08-11	71.00	71.15	70.25	70.70	46871
2017-08-14	70.95	71.75	70.55	71.50	41258
2017-08-15	71.55	71.55	70.95	71.00	22298
2017-08-16	71.40	71.89	71.40	71.65	38032
2017-08-17	71.65	71.85	71.25	71.50	50932
2017-08-18	71.15	71.95	71.15	71.60	62683
2017-08-21	71.30	71.70	71.15	71.45	29787
2017-08-22	71.50	71.90	71.50	71.70	32343
2017-08-23	71.45	72.50	71.40	72.05	41512
2017-08-24	72.45	72.45	71.40	71.55	24270
2017-08-25	71.75	72.25	71.40	72.15	23721
2017-08-28	72.15	72.15	71.03	71.35	42404
2017-08-29	70.95	71.40	70.75	71.00	53018
2017-08-30	70.45	70.90	69.95	70.70	39915
2017-08-31	70.55	71.70	70.55	71.40	41629
2017-09-01	71.55	71.70	70.85	70.95	25811
2017-09-05	71.00	71.05	69.10	69.30	68344
2017-09-06	69.50	70.45	69.35	69.90	50411
2017-09-07	69.80	69.80	67.50	68.45	73251
2017-09-08	68.20	71.55	68.15	71.15	54361
2017-09-11	71.85	73.88	71.85	72.60	57292
2017-09-12	72.70	72.90	71.78	72.50	48847
2017-09-13	72.45	72.45	71.65	72.10	35925
2017-09-14	72.10	72.10	71.50	72.05	34774
2017-09-15	72.10	72.30	71.25	71.40	158793
2017-09-18	71.80	72.40	71.28	71.60	93645
2017-09-19	71.85	72.70	71.85	71.95	37858
2017-09-20	71.90	72.70	71.53	72.25	58925
2017-09-21	72.50	73.60	72.10	72.40	39550
2017-09-22	72.55	73.30	72.40	72.80	37513
2017-09-25	72.85	73.90	72.85	73.90	54785
2017-09-26	73.90	74.00	73.40	73.65	38999
2017-09-27	74.15	75.80	73.80	75.75	74326
2017-09-28	75.80	76.60	75.50	76.50	44418
2017-09-29	76.65	76.65	75.50	76.30	42796
2017-10-02	76.55	78.45	76.25	78.45	77816
2017-10-03	78.50	78.65	77.25	78.55	68454
2017-10-04	78.60	78.60	77.70	78.30	41174
2017-10-05	78.80	80.60	78.20	78.95	42303
2017-10-06	79.20	79.65	78.95	79.60	47660
2017-10-09	79.60	80.60	79.60	80.55	54452
2017-10-10	80.85	81.45	80.55	81.35	48577
2017-10-11	81.70	82.15	81.11	82.05	51275
2017-10-12	82.05	83.10	82.00	82.55	90310
2017-10-13	82.60	83.30	82.50	82.90	54877
2017-10-16	81.85	82.25	78.65	79.05	141710
2017-10-17	79.10	79.90	78.45	78.80	56068
2017-10-18	79.25	79.80	78.65	79.80	34042
2017-10-19	79.45	80.45	79.45	80.40	35439
2017-10-20	81.15	81.15	80.20	80.70	54349
2017-10-23	81.00	81.00	79.90	80.45	44323
2017-10-24	80.85	80.85	79.80	80.25	41262
2017-10-25	80.55	80.55	79.45	80.05	45364
2017-10-26	80.60	81.05	80.10	80.25	40292
2017-10-27	80.65	81.55	79.85	81.55	42390
2017-10-30	81.55	81.70	80.10	80.65	64625
2017-10-31	80.90	82.45	80.90	82.20	100095
2017-11-01	82.60	82.65	80.55	81.55	75071
2017-11-02	81.15	81.85	78.45	81.10	85255
2017-11-03	81.10	81.20	79.80	80.30	72000
2017-11-06	80.30	80.70	80.05	80.55	25969
2017-11-07	80.95	81.55	80.20	80.95	54267
2017-11-08	81.35	81.88	80.90	81.70	46673
2017-11-09	81.70	82.10	80.40	81.50	50678
2017-11-10	81.50	82.15	81.25	81.65	35782
2017-11-13	81.65	82.30	80.60	81.85	49503
2017-11-14	81.85	82.40	81.63	82.20	50266
2017-11-15	81.90	82.45	81.60	81.95	75060
2017-11-16	82.45	82.75	81.40	81.50	68448
2017-11-17	81.55	82.15	81.25	81.85	78707
2017-11-20	82.05	82.05	81.30	82.05	27201
2017-11-21	82.25	83.30	82.25	82.80	93224
2017-11-22	82.65	83.50	82.10	82.20	37702
2017-11-24	82.35	82.45	81.85	82.25	40512
2017-11-27	82.35	82.70	82.05	82.10	69051
2017-11-28	82.45	83.40	82.30	83.25	39940
2017-11-29	83.45	84.00	82.45	83.25	64025
2017-11-30	83.05	83.05	81.70	82.35	57694
2017-12-01	82.70	82.70	80.50	82.55	61947
2017-12-04	83.10	83.10	81.55	81.60	130490
2017-12-05	81.75	82.13	81.00	81.10	44219
2017-12-06	81.10	81.30	80.00	80.40	86400
2017-12-07	80.45	80.95	79.80	80.85	48212
2017-12-08	81.05	81.05	79.80	80.05	73211
2017-12-11	80.30	80.30	79.15	79.60	32716
2017-12-12	79.65	80.25	79.43	79.75	72521
2017-12-13	79.85	81.15	79.85	80.65	67278
2017-12-14	80.80	80.80	79.50	79.60	58962
2017-12-15	79.55	81.90	79.55	81.35	191978
2017-12-18	81.70	83.25	79.80	81.30	51088
2017-12-19	81.25	81.25	79.45	79.60	53109
2017-12-20	79.85	79.90	78.75	79.30	45201
2017-12-21	79.45	80.50	79.35	80.00	28879
2017-12-22	80.20	81.05	79.85	80.50	32079
2017-12-26	80.45	81.20	79.98	80.40	20729
2017-12-27	80.60	81.35	80.25	80.40	36321
2017-12-28	80.65	80.90	80.05	80.85	37593
2017-12-29	81.25	81.25	80.40	80.40	32938
2018-01-02	80.45	80.55	78.25	78.50	63608
2018-01-03	78.75	79.25	77.50	77.70	72550
2018-01-04	78.10	79.00	77.90	78.70	45713
2018-01-05	78.80	79.00	78.15	78.65	28305
2018-01-08	78.45	78.90	77.86	78.45	32760
2018-01-09	78.45	78.83	77.70	77.75	67442
2018-01-10	77.70	78.35	77.55	78.15	65202
2018-01-11	78.15	79.70	78.15	79.65	38708
2018-01-12	79.65	79.85	78.50	79.50	26085
2018-01-16	79.70	80.50	78.85	79.20	31627
2018-01-17	79.35	80.55	79.00	80.20	32604
2018-01-18	80.20	80.20	79.40	79.40	17711
2018-01-19	79.35	80.45	78.85	80.45	26533
2018-01-22	80.45	80.65	79.70	80.05	28308
2018-01-23	79.95	80.70	79.60	80.20	14989
2018-01-24	80.45	80.55	79.65	79.75	42469
2018-01-25	79.85	80.15	78.65	80.05	82948
2018-01-26	80.25	80.25	78.65	79.55	57446
2018-01-29	79.35	79.85	78.25	78.25	43018
2018-01-30	77.65	79.35	77.65	78.90	92926
2018-01-31	78.90	78.90	77.45	77.65	135780
2018-02-01	77.45	78.38	77.30	78.15	27138
2018-02-02	77.90	79.20	77.70	78.05	34488
2018-02-05	77.65	78.85	74.80	75.30	47878
2018-02-06	74.45	75.13	72.65	73.55	127305
2018-02-07	73.05	74.90	73.05	74.55	48142
2018-02-08	74.50	74.65	72.85	72.85	54437
2018-02-09	73.35	74.45	72.35	73.05	54364
2018-02-12	73.15	73.70	72.45	73.10	41650
2018-02-13	72.80	73.45	72.55	73.10	32047
2018-02-14	72.75	73.88	72.75	73.65	50571
2018-02-15	73.75	74.35	73.10	73.95	26804
2018-02-16	73.65	75.20	73.65	74.45	38374
2018-02-20	74.05	74.10	72.85	73.50	51009
2018-02-21	73.70	75.20	73.30	74.15	47917
2018-02-22	74.15	75.40	73.40	73.65	20206
2018-02-23	74.00	74.90	73.95	74.90	31007
2018-02-26	74.80	75.85	73.50	75.05	25047
2018-02-27	74.75	74.89	72.75	73.00	63580
2018-02-28	72.75	73.65	71.35	71.35	47384
2018-03-01	71.30	72.86	70.45	71.55	43179
2018-03-02	71.15	72.40	70.50	72.15	37118
2018-03-05	72.00	74.35	72.00	73.70	43683
2018-03-06	73.80	73.95	72.25	73.85	30905
2018-03-07	73.40	74.85	72.90	74.35	32753
2018-03-08	75.20	75.65	73.35	75.60	45745
2018-03-09	76.15	77.45	75.20	76.75	39035
2018-03-12	76.70	77.35	76.20	77.10	27188
2018-03-13	77.55	77.85	76.95	77.30	28923
2018-03-14	77.60	77.85	76.95	77.05	28986
2018-03-15	77.45	77.65	76.40	77.65	29340
2018-03-16	77.50	78.55	77.30	77.85	138064
2018-03-19	77.80	78.05	77.15	77.85	27290
2018-03-20	77.95	78.10	77.45	77.85	24472
2018-03-21	77.80	78.45	77.40	77.50	51742
2018-03-22	76.80	77.95	76.40	76.65	31340
2018-03-23	76.95	77.75	74.55	75.00	68118
2018-03-26	75.90	77.45	75.45	77.45	49508
2018-03-27	77.50	77.65	75.90	76.20	49662
2018-03-28	76.25	78.30	76.15	77.90	30250
2018-03-29	78.10	78.15	76.45	76.85	63486
2018-04-02	76.85	76.85	74.05	74.75	46812
2018-04-03	74.85	76.80	74.85	76.50	32918
2018-04-04	75.55	77.30	75.55	76.95	26372
2018-04-05	77.05	77.35	76.60	77.00	35380
2018-04-06	76.25	77.55	75.80	76.40	56219
2018-04-09	76.55	77.00	75.90	76.30	45273
2018-04-10	76.65	77.10	75.95	76.85	18863
2018-04-11	76.35	77.65	76.35	77.55	26171
2018-04-12	77.60	77.90	77.30	77.45	21574
2018-04-13	77.70	77.80	76.15	77.45	16085
2018-04-16	77.70	79.58	76.45	79.20	26756
2018-04-17	79.50	79.95	78.50	79.75	31119
2018-04-18	79.70	80.35	79.05	80.00	36952
2018-04-19	79.95	81.35	79.95	80.20	61383
2018-04-20	79.90	81.20	79.90	80.70	21253
2018-04-23	80.80	81.30	80.60	80.95	20461
2018-04-24	81.00	81.85	80.75	81.10	33514
2018-04-25	81.05	81.55	80.65	80.65	63698
2018-04-26	80.90	81.60	80.45	81.35	12974
2018-04-27	81.45	81.85	80.90	81.45	13128
2018-04-30	81.60	81.60	80.00	80.00	29442
2018-05-01	80.05	80.85	79.25	80.75	17787
2018-05-02	80.45	80.45	78.65	79.10	24081
2018-05-03	79.20	81.15	78.10	80.05	29683
2018-05-04	79.55	81.10	79.50	79.65	20857
2018-05-07	79.75	81.60	79.75	81.05	16440
2018-05-08	80.75	81.70	80.30	81.45	43777
2018-05-09	81.75	82.55	80.81	82.20	14579
2018-05-10	82.20	83.15	82.20	82.40	52293
2018-05-11	82.50	83.70	82.45	82.50	21018
2018-05-14	82.55	82.55	80.70	80.70	20854
2018-05-15	80.70	82.45	76.45	82.35	23630
2018-05-16	82.50	83.80	82.05	83.10	27758
2018-05-17	83.20	83.75	83.00	83.35	27456
2018-05-18	84.05	86.45	83.13	83.75	58461
2018-05-21	84.10	84.80	83.50	84.80	25479
2018-05-22	84.95	85.60	84.25	84.30	17476
2018-05-23	84.40	85.50	83.94	84.70	15573
2018-05-24	84.80	86.00	84.40	85.55	24979
2018-05-25	85.60	86.10	85.10	85.75	19595
2018-05-29	85.35	85.97	84.50	85.70	34280
2018-05-30	86.00	87.45	86.00	86.90	29968
2018-05-31	86.10	86.50	85.65	86.00	24538
2018-06-01	86.40	86.75	85.85	86.65	28679
2018-06-04	86.90	87.80	86.55	87.65	38864
2018-06-05	87.70	88.90	87.00	88.85	76931
2018-06-06	88.90	89.15	87.85	88.65	34728
2018-06-07	88.25	88.55	87.15	87.45	34711
2018-06-08	87.05	88.45	87.05	87.50	30012
2018-06-11	87.85	88.50	87.20	87.70	27503
2018-06-12	87.65	88.00	85.25	86.75	34780
2018-06-13	87.45	87.50	86.45	86.80	27453
2018-06-14	87.00	87.95	86.55	87.70	31984
2018-06-15	87.30	87.93	86.90	87.70	100732
2018-06-18	87.70	88.25	86.90	87.90	30326
2018-06-19	87.60	88.65	87.60	88.25	31050
2018-06-20	88.70	89.05	88.00	88.60	37909
2018-06-21	88.50	88.50	86.75	86.85	67946
2018-06-22	87.20	87.70	86.25	86.65	76951
2018-06-25	86.60	87.90	85.55	86.35	48987
2018-06-26	86.40	87.45	86.00	86.55	26480
2018-06-27	86.60	86.60	84.40	84.60	34135
2018-06-28	84.35	85.95	84.30	85.35	26632
2018-06-29	85.40	86.20	84.65	85.40	32280
2018-07-02	84.90	86.55	84.40	86.40	23531
2018-07-03	86.15	86.70	86.10	86.40	11313
2018-07-05	86.70	87.00	86.20	86.90	24603
2018-07-06	86.95	88.20	86.90	87.30	24919
2018-07-09	87.50	88.00	86.90	87.80	26740
2018-07-10	87.95	88.45	86.65	87.30	18362
2018-07-11	87.05	87.55	86.75	86.85	13958
2018-07-12	87.35	87.40	86.30	87.00	16821
2018-07-13	86.75	88.20	86.75	87.60	12134
2018-07-16	87.15	88.65	87.15	88.45	24425
2018-07-17	88.25	89.20	87.90	88.10	16397
2018-07-18	88.05	88.80	88.05	88.70	16451
2018-07-19	88.75	89.60	88.55	89.50	19980
2018-07-20	89.75	90.20	88.70	89.15	43565
2018-07-23	89.20	89.55	87.90	88.00	29740
2018-07-24	88.25	90.00	88.25	89.60	30009
2018-07-25	89.50	90.60	88.40	90.45	22371
2018-07-26	90.25	92.20	90.15	91.65	34651
2018-07-27	91.50	91.75	89.60	89.60	18996
2018-07-30	90.00	91.75	89.60	91.15	19075
2018-07-31	91.15	91.90	89.90	91.60	39181
2018-08-01	92.05	92.85	91.15	92.30	17386
2018-08-02	92.35	95.20	92.00	93.75	44670
2018-08-03	93.70	94.40	91.70	92.70	19551
2018-08-06	92.40	93.00	91.75	92.20	19082
2018-08-07	92.75	93.60	92.00	92.30	20052
2018-08-08	92.50	94.10	91.45	93.50	26458
2018-08-09	93.70	94.25	93.43	93.85	18018
2018-08-10	93.50	95.00	92.75	94.45	28883
2018-08-13	94.70	94.95	93.05	94.60	25682
2018-08-14	94.85	96.00	94.45	95.65	20218
2018-08-15	95.30	96.98	95.30	95.80	19767
2018-08-16	96.10	97.25	95.45	95.75	23516
2018-08-17	95.45	96.85	94.90	96.05	50633
2018-08-20	96.10	96.63	92.90	94.60	89766
2018-08-21	94.75	97.25	94.75	96.85	43709
2018-08-22	96.90	96.90	95.45	95.80	28605
2018-08-23	95.60	96.05	94.50	95.30	15897
2018-08-24	95.65	96.55	95.05	95.95	13661
2018-08-27	96.10	96.95	95.10	95.80	15369
2018-08-28	96.00	96.99	93.05	95.25	9068
2018-08-29	95.20	96.10	95.20	95.85	12540
2018-08-30	95.80	96.85	95.25	96.15	21513
2018-08-31	95.30	97.10	95.30	96.70	31061
2018-09-04	96.25	97.15	95.65	96.95	40653
2018-09-05	96.90	98.25	96.40	97.95	29781
2018-09-06	98.00	99.70	97.25	98.40	29713
2018-09-07	98.45	99.70	97.55	98.15	33122
2018-09-10	98.35	98.45	95.60	95.80	50378
2018-09-11	95.60	96.65	94.30	95.60	39813
2018-09-12	95.40	95.70	94.95	95.05	49046
2018-09-13	95.20	96.00	94.90	95.65	28692
2018-09-14	95.10	97.55	95.10	96.35	30324
2018-09-17	95.85	95.95	93.70	93.70	41281
2018-09-18	93.60	94.60	92.80	93.05	30079
2018-09-19	92.95	92.95	91.40	91.55	57941
2018-09-20	91.70	92.25	91.15	92.05	48196
2018-09-21	91.90	92.93	91.50	91.90	240542
2018-09-24	91.90	92.35	90.70	90.80	38241
2018-09-25	90.80	90.80	89.65	90.10	34988
2018-09-26	90.25	90.25	89.05	89.45	40192
2018-09-27	89.40	89.70	88.25	88.70	54262
2018-09-28	88.50	89.75	88.15	89.60	65280
2018-10-01	89.87	90.00	87.79	87.92	55359
2018-10-02	87.77	88.66	87.27	87.35	34270
2018-10-03	87.50	87.50	85.68	86.24	34412
2018-10-04	86.23	88.20	85.13	85.94	35441
2018-10-05	85.89	85.89	82.52	84.82	45875
2018-10-08	84.81	85.67	84.70	84.99	32992
2018-10-09	84.79	86.65	84.79	86.16	44857
2018-10-10	85.93	87.69	85.38	86.18	54122
2018-10-11	86.49	86.93	83.74	83.74	53516
2018-10-12	84.46	86.35	82.67	83.90	33370
2018-10-15	83.90	85.04	81.48	82.21	40176
2018-10-16	82.05	84.48	81.05	84.26	30718
2018-10-17	84.03	85.07	82.67	83.97	45451
2018-10-18	83.82	84.46	83.14	83.43	20956
2018-10-19	83.23	84.99	82.26	83.78	19785
2018-10-22	83.78	85.74	82.70	83.87	25376
2018-10-23	82.99	85.05	82.38	82.55	36405
2018-10-24	82.56	83.54	81.33	81.53	28236
2018-10-25	81.92	85.67	81.92	83.09	39184
2018-10-26	82.31	83.40	80.07	83.05	28513
2018-10-29	83.59	85.51	82.22	84.25	22817
2018-10-30	84.24	85.82	83.41	85.30	18689
2018-10-31	86.00	87.97	82.85	83.28	34768
2018-11-01	83.86	85.88	83.36	83.90	34815
2018-11-02	84.29	85.36	83.07	84.62	26658
2018-11-05	84.60	87.39	84.52	85.80	39644
2018-11-06	85.81	87.18	85.81	86.86	26126
2018-11-07	87.03	87.66	86.20	87.39	19089
2018-11-08	87.18	88.78	87.18	88.26	15756
2018-11-09	88.25	88.25	86.61	86.79	28692
2018-11-12	86.77	87.92	86.59	86.87	30232
2018-11-13	87.00	87.92	86.04	86.62	23488
2018-11-14	87.34	87.34	85.36	86.57	33652
2018-11-15	86.31	88.04	86.31	87.56	29249
2018-11-16	87.08	88.32	86.80	87.78	60784
2018-11-19	87.93	88.98	86.79	88.48	57939
2018-11-20	88.11	88.81	86.14	87.96	15937
2018-11-21	87.97	87.97	86.39	86.79	25529
2018-11-23	86.24	89.62	86.24	88.81	17000
2018-11-26	89.21	89.74	87.55	88.01	47210
2018-11-27	87.51	89.06	86.42	86.87	38177
2018-11-28	86.78	89.72	86.50	89.31	24148
2018-11-29	88.81	90.00	87.95	88.22	27184
2018-11-30	87.45	88.81	87.22	87.82	53026
2018-12-03	88.28	88.58	86.20	88.32	26142
2018-12-04	87.73	88.23	84.67	84.84	34050
2018-12-06	83.99	85.87	83.84	85.42	31584
2018-12-07	85.34	86.89	84.74	86.66	63517
2018-12-10	86.77	87.16	85.25	86.49	45884
2018-12-11	87.10	87.10	84.57	86.17	23660
2018-12-12	86.67	87.89	85.70	87.08	27476
2018-12-13	87.20	87.57	85.47	85.81	38920
2018-12-14	85.38	85.95	84.62	85.62	24213
2018-12-17	85.25	86.46	84.04	84.26	72640
2018-12-18	84.55	85.20	83.29	83.67	37343
2018-12-19	83.67	86.26	83.10	83.84	30924
2018-12-20	83.85	84.27	82.82	82.99	31689
2018-12-21	82.88	83.90	81.56	81.63	126103
2018-12-24	80.77	80.81	78.42	78.42	22399
2018-12-26	78.35	81.55	78.12	81.43	36907
2018-12-27	80.63	81.36	78.81	81.34	43793
2018-12-28	81.49	82.97	79.14	81.91	31626
2018-12-31	81.92	82.28	81.29	81.81	43526
2019-01-02	80.98	81.73	80.05	80.95	39762
2019-01-03	80.56	82.16	79.70	79.97	39882
2019-01-04	80.50	81.95	80.50	81.95	40764
2019-01-07	81.59	81.59	79.70	79.70	37042
2019-01-08	79.86	80.00	77.85	79.68	67423
2019-01-09	79.90	81.18	77.58	79.99	58704
2019-01-10	79.71	81.16	78.07	80.69	37730
2019-01-11	80.41	80.50	79.50	80.15	39668
2019-01-14	79.74	80.61	78.81	79.59	22625
2019-01-15	79.60	80.31	79.07	80.17	37898
2019-01-16	80.38	82.01	79.55	81.83	33911
2019-01-17	81.54	83.61	81.54	82.59	38142
2019-01-18	82.62	84.00	82.55	83.13	32377
2019-01-22	82.61	83.62	82.21	82.51	23575
2019-01-23	82.63	83.36	82.06	82.40	12733
2019-01-24	82.40	82.74	81.90	82.74	8299
2019-01-25	82.99	83.07	81.74	82.79	7723
2019-01-28	82.60	83.59	81.56	82.13	14041
2019-01-29	82.10	83.26	80.39	80.59	26104
2019-01-30	80.77	82.15	80.77	81.50	35751
2019-01-31	81.64	82.85	81.37	82.31	27133
2019-02-01	82.30	82.61	81.66	82.42	19340
2019-02-04	82.43	84.00	82.43	84.00	16682
2019-02-05	84.30	84.30	82.96	83.58	34157
2019-02-06	83.57	85.31	83.57	84.78	22233
2019-02-07	84.61	85.93	84.34	85.57	53255
2019-02-08	85.42	85.99	85.10	85.92	19279
2019-02-11	85.89	86.45	85.22	86.26	22254
2019-02-12	86.30	87.90	86.30	87.82	25314
2019-02-13	87.83	89.22	87.15	89.13	30596
2019-02-14	88.94	90.07	88.55	88.81	40979
2019-02-15	89.23	90.50	89.23	89.93	38813
2019-02-19	89.94	91.59	89.94	91.59	46926
2019-02-20	91.59	93.97	91.59	93.31	74546
2019-02-21	93.48	93.92	92.13	92.94	33776
2019-02-22	93.20	93.64	92.01	92.80	17148
2019-02-25	92.81	93.50	92.50	92.73	24980
2019-02-26	92.38	93.69	91.55	92.52	29284
2019-02-27	93.00	93.49	91.78	92.85	26746
2019-02-28	91.92	91.92	88.75	89.34	46903
2019-03-01	89.80	89.80	88.24	89.11	56750
2019-03-04	89.00	90.25	88.34	88.55	61053
2019-03-05	88.50	88.50	87.49	87.57	81728
2019-03-06	87.43	88.94	86.59	86.63	38769
2019-03-07	87.03	87.04	85.24	85.24	31336
2019-03-08	85.00	85.69	84.87	84.89	26021
2019-03-11	85.00	87.62	84.72	87.62	26247
2019-03-12	87.80	88.27	86.25	86.82	27968
2019-03-13	87.23	88.09	86.02	86.48	25431
2019-03-14	86.78	87.01	86.27	86.73	12997
2019-03-15	86.90	88.53	86.16	87.88	130593
2019-03-18	87.73	89.13	87.01	89.07	67001
2019-03-19	89.12	89.12	86.92	87.05	22547
2019-03-20	87.05	89.02	86.80	87.06	45916
2019-03-21	86.80	89.21	86.33	88.14	43611
2019-03-22	88.08	88.98	86.28	86.28	49518
2019-03-25	86.78	87.22	85.61	86.76	59811
2019-03-26	87.24	87.77	86.31	87.69	28481
2019-03-27	87.95	89.15	87.47	88.71	34881
2019-03-28	88.65	89.14	86.94	88.36	25604
2019-03-29	88.51	88.78	87.09	87.14	50411
2019-04-01	87.76	88.57	87.00	88.39	32892
2019-04-02	88.47	89.00	87.55	88.46	49238
2019-04-03	88.97	89.90	85.98	89.81	69820
2019-04-04	89.90	90.61	89.63	90.60	27232
2019-04-05	90.86	92.16	90.56	92.10	31695
2019-04-08	91.63	91.78	88.81	89.75	40278
2019-04-09	89.40	90.63	88.44	88.74	32418
2019-04-10	88.75	91.00	88.55	90.77	42020
2019-04-11	90.68	92.14	90.68	91.39	25117
2019-04-12	92.12	92.12	91.09	91.42	19554
2019-04-15	91.85	91.86	90.23	90.66	23245
2019-04-16	91.04	92.50	91.04	92.40	26705
2019-04-17	92.89	92.89	91.40	92.21	36120
2019-04-18	91.83	93.16	91.55	92.05	28320
2019-04-22	91.66	92.02	90.20	91.27	50146
2019-04-23	91.39	92.30	91.06	91.59	60474
2019-04-24	91.67	92.69	91.45	92.37	23247
2019-04-25	92.03	92.59	90.62	92.32	27989
2019-04-26	91.58	93.17	90.70	92.81	23466
2019-04-29	92.92	93.76	92.92	93.68	18880
2019-04-30	93.47	93.73	92.74	92.92	59482
2019-05-01	92.93	94.30	91.52	93.75	62251
2019-05-02	93.09	94.01	91.84	93.20	29373
2019-05-03	93.13	95.16	93.13	94.88	29196
2019-05-06	93.72	95.88	93.72	95.73	30751
2019-05-07	95.44	96.07	94.23	94.76	28642
2019-05-08	94.37	95.10	93.12	93.19	26457
2019-05-09	92.92	94.27	92.22	93.56	41732
2019-05-10	93.21	95.08	92.73	94.44	32280
2019-05-13	93.20	93.80	92.10	92.33	30683
2019-05-14	92.37	92.99	91.84	92.58	27463
2019-05-15	92.08	92.80	91.86	92.41	18638
2019-05-16	92.78	93.57	92.31	93.05	23437
2019-05-17	92.56	93.20	90.82	92.06	65014
2019-05-20	91.76	93.69	91.72	93.42	21274
2019-05-21	93.71	94.33	93.23	94.11	19233
2019-05-22	94.07	94.78	93.80	94.31	17884
2019-05-23	93.63	93.71	92.47	93.45	31249
2019-05-24	93.75	94.28	92.90	93.48	33190
2019-05-28	93.42	94.19	92.82	93.18	30133
2019-05-29	92.58	93.65	91.93	92.38	24688
2019-05-30	92.98	93.34	92.06	92.62	32722
2019-05-31	91.29	91.74	90.54	91.13	45751
2019-06-03	91.13	92.53	90.12	92.53	48987
2019-06-04	93.05	93.88	91.54	92.72	95967
2019-06-05	92.84	93.71	92.26	92.60	44256
2019-06-06	92.85	93.65	92.20	93.22	33815
2019-06-07	93.29	94.44	93.29	93.63	43162
2019-06-10	93.76	94.30	92.54	93.25	27978
2019-06-11	93.64	93.99	92.88	93.38	26351
2019-06-12	93.35	94.62	93.07	93.76	34616
2019-06-13	94.35	94.82	93.85	94.78	28172
2019-06-14	95.00	96.11	94.59	95.45	29655
2019-06-17	95.93	96.02	94.76	95.34	33625
2019-06-18	95.66	96.79	95.66	96.63	22292
2019-06-19	97.07	98.01	96.55	97.66	27497
2019-06-20	98.17	98.75	97.31	98.40	27827
2019-06-21	97.82	98.60	95.56	95.60	77899
2019-06-24	95.82	96.50	94.84	94.85	28524
2019-06-25	94.77	95.51	94.19	94.87	27686
2019-06-26	95.30	95.90	92.21	92.21	66309
2019-06-27	92.43	93.91	92.15	93.91	39768
2019-06-28	93.69	95.47	93.64	95.13	88049
2019-07-01	95.69	95.69	94.17	95.37	93434
2019-07-02	95.37	96.70	94.60	95.77	32810
2019-07-03	96.00	97.25	96.00	96.48	14774
2019-07-05	96.29	97.32	95.90	97.32	23633
2019-07-08	97.16	97.66	96.47	97.35	34792
2019-07-09	97.27	97.80	96.73	97.50	31179
2019-07-10	97.82	98.19	97.04	97.23	20419
2019-07-11	97.26	97.99	95.55	95.77	25152
2019-07-12	96.14	96.70	95.40	96.23	29261
2019-07-15	96.26	96.45	95.25	95.71	17131
2019-07-16	95.56	96.71	95.21	96.54	34368
2019-07-17	96.51	96.70	96.07	96.17	34600
2019-07-18	95.66	96.42	94.83	96.41	27838
2019-07-19	96.15	96.96	94.85	95.47	34643
2019-07-22	95.57	95.91	94.64	95.07	16342
2019-07-23	95.46	95.62	94.39	95.59	26969
2019-07-24	95.39	96.95	94.83	96.79	34005
2019-07-25	96.70	97.47	95.96	96.69	39047
2019-07-26	96.75	99.15	96.46	99.06	38050
2019-07-29	98.78	100.14	98.66	99.11	60883
2019-07-30	99.18	100.78	99.18	100.44	62282
2019-07-31	100.31	102.34	98.66	98.66	85033
2019-08-01	98.16	100.41	96.09	97.42	55353
2019-08-02	96.87	98.06	96.15	96.95	59196
2019-08-05	96.01	97.46	93.20	94.13	53190
2019-08-06	94.55	95.89	93.53	95.28	36622
2019-08-07	94.48	95.55	93.86	94.45	70167
2019-08-08	95.28	96.50	94.97	95.00	79359
2019-08-09	94.90	95.91	94.22	95.32	90363
2019-08-12	94.75	95.61	93.85	94.18	36883
2019-08-13	94.15	95.78	93.55	95.58	33861
2019-08-14	94.41	95.30	93.29	94.29	44355
2019-08-15	94.36	95.31	93.77	94.85	42623
2019-08-16	95.25	97.33	95.25	97.22	71557
2019-08-19	98.30	98.79	97.36	98.30	35519
2019-08-20	97.71	98.78	97.01	97.01	37358
2019-08-21	97.20	97.94	97.00	97.80	34679
2019-08-22	97.79	97.96	97.03	97.42	22294
2019-08-23	97.27	97.91	93.35	93.76	85548
2019-08-26	94.83	96.34	94.51	96.25	24066
2019-08-27	96.56	96.87	95.25	95.56	32582
2019-08-28	94.97	96.38	94.43	96.09	45209
2019-08-29	96.69	98.25	96.41	97.62	37105
2019-08-30	97.01	97.26	95.60	96.44	26304
2019-09-03	95.59	97.23	94.71	95.30	49466
2019-09-04	96.29	97.18	94.84	97.09	54870
2019-09-05	97.70	99.59	97.47	98.42	50859
2019-09-06	98.40	99.53	97.74	98.43	58323
2019-09-09	98.89	99.23	97.50	98.53	61624
2019-09-10	98.59	99.82	97.19	99.39	51824
2019-09-11	99.34	102.84	99.34	102.79	48724
2019-09-12	102.87	102.94	100.37	101.00	68718
2019-09-13	101.54	101.99	100.57	100.90	40155
2019-09-16	100.32	101.24	100.18	100.99	34370
2019-09-17	101.60	102.61	100.50	102.49	40845
2019-09-18	102.25	102.80	100.30	100.99	63430
2019-09-19	101.16	102.61	100.81	100.90	42820
2019-09-20	100.99	102.28	99.79	101.96	183147
2019-09-23	101.80	102.02	100.83	100.90	79640
2019-09-24	101.78	102.44	100.42	100.81	74820
2019-09-25	100.98	103.30	100.30	102.89	75221
2019-09-26	102.71	103.41	101.82	102.20	24226
2019-09-27	102.28	103.96	101.90	102.63	70084
2019-09-30	102.75	103.20	101.27	101.33	63656
2019-10-01	101.73	102.61	99.76	100.17	96137
2019-10-02	99.21	99.76	97.94	98.78	75891
2019-10-03	98.85	99.18	98.05	98.73	119881
2019-10-04	99.07	100.39	99.07	100.29	39982
2019-10-07	99.72	100.71	99.59	99.79	57401
2019-10-08	99.35	99.35	97.42	98.58	59233
2019-10-09	99.45	99.51	98.08	98.33	40339
2019-10-10	98.03	98.90	97.92	98.17	41647
2019-10-11	99.17	100.10	98.28	98.32	34155
2019-10-14	98.56	98.69	97.77	98.26	23296
2019-10-15	98.13	99.59	98.04	98.40	81220
2019-10-16	97.76	98.92	97.24	98.62	41661
2019-10-17	98.98	99.70	98.79	99.30	37318
2019-10-18	99.01	100.04	98.89	99.82	26301
2019-10-21	100.59	101.25	99.86	100.64	32578
2019-10-22	100.50	100.50	99.52	99.78	33060
2019-10-23	99.73	101.03	99.73	100.93	42033
2019-10-24	101.12	101.12	99.24	99.51	24518
2019-10-25	99.38	99.66	98.78	99.09	21358
2019-10-28	99.36	100.72	99.16	99.84	45735
2019-10-29	99.75	101.43	99.75	100.54	48473
2019-10-30	100.37	101.74	99.50	101.74	23506
2019-10-31	95.10	98.50	88.45	97.20	84362
2019-11-01	98.24	99.00	97.22	98.10	34584
2019-11-04	98.41	98.43	96.66	97.02	48103
2019-11-05	97.21	98.22	96.82	97.65	32170
2019-11-06	97.76	98.78	97.31	98.31	34192
2019-11-07	98.80	99.38	97.89	98.59	51558
2019-11-08	98.51	99.10	97.87	98.76	29272
2019-11-11	98.56	99.07	98.22	98.85	24110
2019-11-12	99.25	99.83	98.64	98.84	36428
2019-11-13	98.59	99.06	98.02	98.03	59412
2019-11-14	98.38	98.38	96.94	97.62	40298
2019-11-15	98.22	98.22	97.37	97.66	63501
2019-11-18	97.54	99.12	97.29	97.43	21443
2019-11-19	97.58	98.84	97.39	97.49	56319
2019-11-20	97.47	98.27	96.61	96.89	41809
2019-11-21	97.14	97.14	95.54	96.54	42717
2019-11-22	96.87	97.26	95.66	96.13	48502
2019-11-25	96.75	99.21	96.58	98.02	59462
2019-11-26	98.20	99.63	98.20	99.32	51054
2019-11-27	99.48	99.54	98.84	98.93	36916
2019-11-29	98.03	98.21	97.31	97.65	16863
2019-12-02	97.58	97.87	96.43	96.52	52947
2019-12-03	96.12	96.83	95.71	96.61	44997
2019-12-04	97.05	97.48	95.63	95.76	70014
2019-12-05	96.04	96.04	94.94	95.49	58047
2019-12-06	96.26	96.49	95.55	95.81	86745
2019-12-09	96.15	96.47	95.07	95.79	79435
2019-12-10	96.06	96.52	95.51	95.76	24896
2019-12-11	95.59	95.59	94.52	95.03	38934
2019-12-12	95.34	96.16	95.27	95.52	88453
2019-12-13	95.68	96.28	95.20	95.86	50856
2019-12-16	96.21	96.75	95.78	95.88	61695
2019-12-17	96.02	96.86	95.96	96.78	73920
2019-12-18	97.10	97.28	93.54	94.54	161319
2019-12-19	94.74	96.46	93.42	96.46	94865
2019-12-20	96.75	96.79	94.82	95.78	327213
2019-12-23	95.79	95.79	93.26	93.62	45119
2019-12-24	93.60	93.61	93.11	93.33	31128
2019-12-26	93.55	93.60	92.87	93.36	32329
2019-12-27	93.34	93.34	92.28	92.45	41042
2019-12-30	92.66	92.95	92.14	92.64	51405
2019-12-31	92.54	92.96	92.14	92.53	76208
2020-01-02	92.90	92.92	91.83	92.78	54059
2020-01-03	92.00	93.60	91.84	93.25	71607
2020-01-06	92.96	93.97	92.31	93.71	70851
2020-01-07	93.66	93.72	93.09	93.46	46307
2020-01-08	93.46	94.46	93.46	94.01	73702
2020-01-09	94.25	94.82	93.76	93.93	66734
2020-01-10	93.98	94.39	92.56	92.98	54374
2020-01-13	92.80	94.01	92.79	93.69	34069
2020-01-14	93.43	94.09	92.95	93.65	44721
2020-01-15	93.38	94.17	93.38	93.94	54657
2020-01-16	94.47	94.72	93.59	94.43	50200
2020-01-17	95.01	95.71	94.59	95.47	38298
2020-01-21	94.91	95.44	94.37	94.76	39505
2020-01-22	94.95	95.93	94.95	95.74	49708
2020-01-23	95.45	95.69	93.26	94.86	108039
2020-01-24	95.17	95.17	93.60	94.11	28831
2020-01-27	93.04	94.62	92.16	93.92	26852
2020-01-28	94.27	95.11	93.80	93.96	29945
2020-01-29	94.36	95.07	93.01	93.15	57346
2020-01-30	92.80	94.29	92.74	94.09	53720
2020-01-31	93.91	94.40	92.00	92.08	52174
2020-02-03	92.34	93.10	92.34	92.71	63415
2020-02-04	93.53	93.58	92.19	92.33	36917
2020-02-05	93.12	94.32	92.86	94.11	36344
2020-02-06	94.51	94.66	93.50	93.77	30167
2020-02-07	93.62	94.00	92.90	93.05	24819
2020-02-10	92.90	93.70	92.90	93.55	30950
2020-02-11	93.78	94.51	93.19	93.97	30243
2020-02-12	94.39	94.39	92.63	93.52	49071
2020-02-13	93.25	94.34	93.17	94.15	24057
2020-02-14	94.10	94.58	93.77	94.29	19743
2020-02-18	93.94	94.52	93.54	94.21	17025
2020-02-19	94.25	94.25	92.82	92.82	50633
2020-02-20	92.98	93.62	92.15	92.83	48371
2020-02-21	92.89	94.29	92.34	93.65	41507
2020-02-24	91.67	93.26	91.34	93.25	44419
2020-02-25	92.93	93.60	90.62	90.63	44230
2020-02-26	90.89	91.52	89.37	90.50	50367
2020-02-27	90.29	90.29	85.03	85.03	97894
2020-02-28	81.70	82.47	78.14	78.74	117852
2020-03-02	79.00	82.90	79.00	82.67	110604
2020-03-03	82.27	83.00	80.39	80.94	39578
2020-03-04	81.78	83.83	80.95	83.60	43740
2020-03-05	81.77	81.86	78.75	80.22	108346
2020-03-06	78.01	81.89	78.01	81.54	51045
2020-03-09	77.25	77.39	73.71	74.86	79637
2020-03-10	76.98	76.98	71.87	75.30	93920
2020-03-11	73.49	75.98	72.73	75.10	95295
2020-03-12	71.06	74.39	67.77	68.37	138506
2020-03-13	71.39	76.54	69.51	76.54	156968
2020-03-16	69.40	75.63	67.99	71.96	111225
2020-03-17	72.30	78.77	72.30	77.34	131069
2020-03-18	73.54	76.02	69.23	74.09	125312
2020-03-19	73.46	78.94	73.46	74.91	120090
2020-03-20	74.57	75.99	65.45	67.76	223567
2020-03-23	66.41	71.53	65.59	68.87	150855
2020-03-24	70.83	74.88	70.83	74.77	114416
2020-03-25	74.44	77.82	72.34	75.56	99604
2020-03-26	76.28	80.02	75.10	79.51	71807
2020-03-27	77.51	79.70	74.90	76.60	50139
2020-03-30	77.89	84.00	76.91	83.27	62055
2020-03-31	81.69	84.48	80.71	84.43	83720
2020-04-01	81.38	83.16	77.16	78.80	73693
2020-04-02	77.67	81.62	76.68	79.95	46722
2020-04-03	78.89	78.89	75.83	77.17	53086
2020-04-06	79.12	81.86	78.49	80.86	56826
2020-04-07	82.91	84.40	77.77	78.31	58880
2020-04-08	80.50	80.51	77.19	78.36	60147
2020-04-09	80.30	84.92	79.93	84.01	56034
2020-04-13	83.05	83.05	80.62	81.79	34165
2020-04-14	84.59	84.99	81.36	82.11	34160
2020-04-15	78.95	81.13	77.90	78.87	59207
2020-04-16	78.67	79.96	76.15	79.51	77881
2020-04-17	81.60	84.23	79.84	83.80	56472
2020-04-20	81.61	83.03	80.63	82.45	43489
2020-04-21	79.83	81.61	79.78	80.45	45840
2020-04-22	81.58	82.85	80.62	81.31	42797
2020-04-23	81.48	82.74	80.95	81.54	65105
2020-04-24	82.25	83.58	80.82	82.50	65275
2020-04-27	83.00	86.05	81.27	85.18	61493
2020-04-28	87.04	87.94	85.72	86.48	36605
2020-04-29	89.85	91.03	87.84	90.58	108832
2020-04-30	88.24	88.24	83.92	84.12	62805
2020-05-01	82.00	82.00	77.74	78.60	58953
2020-05-04	77.32	79.45	76.35	78.52	50330
2020-05-05	80.15	81.49	79.15	79.46	47443
2020-05-06	79.88	79.88	77.01	77.21	90190
2020-05-07	78.36	78.51	75.47	76.91	61706
2020-05-08	78.77	79.96	77.67	79.47	42163
2020-05-11	78.24	78.99	76.60	76.92	57769
2020-05-12	76.82	76.82	73.57	73.61	88597
2020-05-13	72.87	73.93	72.10	72.82	72439
2020-05-14	71.69	73.27	70.40	73.02	61172
2020-05-15	72.65	75.52	71.46	75.30	113799
2020-05-18	77.72	79.96	76.71	77.83	88551
2020-05-19	76.82	78.39	74.99	75.27	46535
2020-05-20	76.77	77.59	75.30	76.88	60233
2020-05-21	77.13	77.51	76.00	76.63	54840
2020-05-22	76.94	78.51	76.65	78.27	36687
2020-05-26	81.10	81.10	77.50	77.86	43243
2020-05-27	79.37	81.14	78.08	80.44	51226
2020-05-28	81.74	81.74	78.49	78.74	54828
2020-05-29	77.39	77.39	75.47	76.24	61303
2020-06-01	75.92	76.94	75.33	75.33	59705
2020-06-02	75.75	77.22	74.42	75.31	40809
2020-06-03	76.39	79.05	76.10	77.00	54236
2020-06-04	76.35	77.78	76.17	77.60	42825
2020-06-05	80.44	81.81	79.01	80.14	63441
2020-06-08	81.66	82.66	80.60	81.40	51153
2020-06-09	80.14	81.77	78.72	80.33	47102
2020-06-10	79.65	79.90	76.88	77.46	44383
2020-06-11	75.31	75.55	73.25	73.52	87033
2020-06-12	76.10	76.10	74.09	75.77	79641
2020-06-15	73.73	77.58	73.73	75.60	101102
2020-06-16	78.26	78.28	75.28	75.95	57795
2020-06-17	76.02	76.45	75.00	75.04	54674
2020-06-18	74.46	75.83	74.46	75.17	52455
2020-06-19	75.49	75.56	74.25	75.24	190145
2020-06-22	74.63	76.04	74.55	75.24	62057
2020-06-23	76.00	76.68	74.57	74.81	50162
2020-06-24	74.04	74.41	72.48	72.63	75692
2020-06-25	72.53	75.01	72.51	74.98	67070
2020-06-26	74.17	75.26	73.38	74.00	121768
2020-06-29	74.78	77.46	74.78	76.74	52158
2020-06-30	76.51	77.65	75.86	76.26	38471
2020-07-01	75.91	77.00	75.00	75.22	51269
2020-07-02	76.46	76.94	74.85	74.93	27552
2020-07-06	76.17	76.78	75.00	75.10	47335
2020-07-07	74.46	75.58	73.94	74.24	78801
2020-07-08	74.35	74.86	73.42	73.89	62194
2020-07-09	73.75	74.34	73.14	73.25	69398
2020-07-10	73.49	76.42	73.09	76.26	45916
2020-07-13	76.55	77.30	75.57	76.46	52806
2020-07-14	76.85	78.29	76.75	78.20	52238
2020-07-15	79.84	80.79	79.09	79.34	56582
2020-07-16	79.08	80.32	77.87	78.92	51234
2020-07-17	78.75	79.34	77.77	78.36	40369
2020-07-20	78.32	78.32	76.11	76.61	31901
2020-07-21	77.52	79.88	77.11	78.46	73305
2020-07-22	77.66	77.77	76.15	76.79	48793
2020-07-23	76.68	77.43	76.47	76.68	41888
2020-07-24	76.79	77.57	75.58	76.12	28928
2020-07-27	75.81	76.27	74.65	75.18	41859
2020-07-28	74.79	75.64	74.68	75.01	46457
2020-07-29	75.31	76.19	75.23	75.62	47229
2020-07-30	74.59	76.09	74.59	74.94	36791
2020-07-31	74.48	75.69	73.91	75.67	61759
2020-08-03	75.62	76.02	74.99	74.99	27215
2020-08-04	74.77	76.49	74.47	75.05	39932
2020-08-05	75.24	76.83	75.00	76.02	65520
2020-08-06	75.77	76.93	75.77	76.16	42729
2020-08-07	76.17	77.32	75.47	77.12	76536
2020-08-10	77.49	80.86	76.61	80.26	67360
2020-08-11	80.99	82.55	80.52	80.71	56769
2020-08-12	81.66	82.43	79.49	79.91	32189
2020-08-13	79.37	79.55	77.81	78.26	36571
2020-08-14	77.74	78.37	77.47	77.83	32495
2020-08-17	77.74	77.81	76.79	77.41	28376
2020-08-18	76.85	77.46	76.53	76.70	33303
2020-08-19	76.67	77.45	75.93	76.16	35634
2020-08-20	75.77	76.17	75.34	75.55	57071
2020-08-21	75.10	76.00	75.10	75.75	48731
2020-08-24	76.28	76.52	75.56	76.44	30503
2020-08-25	76.69	76.72	74.77	75.05	31843
2020-08-26	74.87	75.48	74.51	74.78	47263
2020-08-27	74.95	76.37	74.79	74.79	46845
2020-08-28	75.29	75.29	73.85	74.07	45762
2020-08-31	73.63	73.63	72.33	72.40	54730
2020-09-01	72.77	72.77	71.12	71.41	45338
2020-09-02	71.75	73.17	71.75	72.76	37411
2020-09-03	72.94	74.12	71.63	72.11	43261
2020-09-04	72.94	73.20	71.26	72.21	48678
2020-09-08	71.71	72.96	69.76	70.28	108038
2020-09-09	70.80	71.60	70.20	70.31	60448
2020-09-10	70.63	70.78	69.29	69.44	74625
2020-09-11	69.51	70.50	69.32	69.78	61458
2020-09-14	70.15	71.60	70.15	70.97	69039
2020-09-15	71.52	71.76	69.96	70.49	72609
2020-09-16	70.50	71.11	69.72	69.88	69466
2020-09-17	69.74	70.53	69.30	69.98	71020
2020-09-18	70.01	71.51	69.80	70.76	323484
2020-09-21	69.65	71.18	68.44	69.23	110986
2020-09-22	69.47	70.02	68.34	68.41	100368
2020-09-23	68.22	70.01	67.06	67.16	110043
2020-09-24	66.68	69.98	66.68	68.16	92522
2020-09-25	67.50	68.53	67.43	67.70	84802
2020-09-28	68.44	70.56	68.44	69.78	75621
2020-09-29	69.45	70.21	69.01	70.06	51575
2020-09-30	69.99	70.56	68.44	69.09	59349
2020-10-01	68.85	68.97	67.03	67.68	63974
2020-10-02	66.71	68.68	66.71	67.88	61189
2020-10-05	68.57	69.13	68.08	68.40	46091
2020-10-06	68.92	68.92	67.10	67.28	95883
2020-10-07	67.79	68.35	66.67	67.79	91908
2020-10-08	68.30	68.92	67.33	68.00	52374
2020-10-09	68.17	68.39	67.26	68.33	53965
2020-10-12	68.20	70.13	67.88	69.85	36823
2020-10-13	69.36	69.36	67.88	68.21	51798
2020-10-14	68.40	68.99	67.50	67.51	29847
2020-10-15	67.25	68.53	66.68	68.28	42873
2020-10-16	67.96	69.22	67.96	68.68	46446
2020-10-19	68.93	69.28	67.68	67.68	30076
2020-10-20	68.25	68.40	67.81	68.16	40576
2020-10-21	68.31	69.55	68.31	69.08	62535
2020-10-22	69.31	70.21	68.72	69.77	43796
2020-10-23	69.68	70.84	68.07	70.59	56882
2020-10-26	69.93	70.09	68.50	69.65	35627
2020-10-27	69.54	70.01	68.59	69.00	69861
2020-10-28	69.00	70.57	68.66	70.19	64333
2020-10-29	70.01	70.89	69.61	70.00	61571
2020-10-30	70.00	70.66	68.63	70.00	114672
2020-11-02	70.89	72.06	69.97	70.67	41332
2020-11-03	71.73	72.28	70.85	71.67	43266
2020-11-04	70.92	72.24	69.90	70.01	63173
2020-11-05	70.12	72.44	70.12	71.00	31600
2020-11-06	71.51	71.98	69.99	70.14	40436
2020-11-09	74.27	76.67	73.34	73.53	63787
2020-11-10	74.24	78.05	74.24	77.82	65526
2020-11-11	77.83	77.83	74.73	75.19	54487
2020-11-12	74.35	75.34	72.38	73.34	78205
2020-11-13	73.92	74.89	73.42	74.52	54665
2020-11-16	75.97	76.81	75.34	75.62	59072
2020-11-17	75.11	76.06	74.54	75.64	52762
2020-11-18	76.08	76.44	74.83	75.04	46296
2020-11-19	74.96	74.96	73.11	73.96	59102
2020-11-20	73.31	74.55	73.25	74.30	62907
2020-11-23	75.22	75.22	73.93	74.20	60373
2020-11-24	74.44	75.43	74.32	75.03	93222
2020-11-25	75.22	75.85	73.88	75.25	74072
2020-11-27	75.05	75.74	74.18	74.79	57860
2020-11-30	74.21	74.21	70.78	71.25	89783
2020-12-01	72.40	72.95	71.81	72.11	57856
2020-12-02	72.09	72.85	71.41	72.35	64663
2020-12-03	72.57	74.16	72.00	73.77	57174
2020-12-04	74.23	75.68	74.12	75.52	63558
2020-12-07	75.20	75.90	74.28	75.49	59103
2020-12-08	75.13	76.12	74.61	76.09	67823
2020-12-09	75.49	77.49	75.49	76.87	60802
2020-12-10	76.59	77.75	75.54	77.38	30243
2020-12-11	77.07	77.96	76.63	77.59	52051
2020-12-14	78.12	79.87	78.12	79.40	91650
2020-12-15	79.92	82.62	79.92	82.30	77437
2020-12-16	82.25	83.48	81.71	82.82	103897
2020-12-17	82.76	83.36	80.91	81.98	91871
2020-12-18	81.66	84.03	81.66	82.73	346941
2020-12-21	82.05	82.67	78.34	78.80	84580
2020-12-22	78.64	78.64	76.86	76.94	57135
2020-12-23	77.33	80.10	77.33	78.27	52343
2020-12-24	78.64	78.64	76.95	77.78	39457
2020-12-28	78.49	78.89	77.84	78.59	51344
2020-12-29	79.03	79.03	77.25	77.65	48018
2020-12-30	77.66	78.28	77.38	77.44	23014
2020-12-31	77.29	78.54	76.93	77.90	36528
2021-01-04	78.26	78.52	77.25	77.90	66215
2021-01-05	77.94	79.52	77.75	78.31	60679
2021-01-06	79.49	83.81	79.49	82.09	148991
2021-01-07	82.70	83.46	81.27	82.16	72368
2021-01-08	82.22	83.26	78.99	80.42	106494
2021-01-11	80.22	81.70	78.93	79.91	61414
2021-01-12	80.08	81.50	79.98	80.62	42526
2021-01-13	80.39	81.06	78.35	80.37	63049
2021-01-14	80.84	81.91	78.76	79.13	65452
2021-01-15	78.89	80.14	78.09	79.76	63571
2021-01-19	81.14	81.14	79.17	79.71	62526
2021-01-20	79.41	80.09	78.45	78.70	50074
2021-01-21	78.99	80.26	77.39	77.59	48521
2021-01-22	76.77	77.91	75.76	77.38	55122
2021-01-25	77.51	78.24	76.00	77.55	61812
2021-01-26	78.16	78.16	75.94	75.96	46268
2021-01-27	75.08	75.08	73.47	74.55	80637
2021-01-28	75.25	75.25	73.72	74.16	71078
2021-01-29	74.05	74.27	72.75	73.44	71815
2021-02-01	73.55	74.20	72.96	73.20	51343
2021-02-02	73.98	75.15	73.47	74.02	44281
2021-02-03	74.10	74.35	73.01	73.89	56597
2021-02-04	74.14	75.69	73.89	75.59	70456
2021-02-05	76.44	76.74	75.35	76.35	47558
2021-02-08	77.11	78.79	76.68	78.57	50548
2021-02-09	80.34	80.34	78.49	79.54	52046
2021-02-10	79.80	80.35	78.92	79.43	63229
2021-02-11	79.60	80.32	78.95	79.39	100862
2021-02-12	79.28	79.91	77.31	77.84	55012
2021-02-16	78.19	78.19	76.30	77.19	63144
2021-02-17	77.37	79.66	77.37	79.22	52562
2021-02-18	78.94	79.38	78.00	78.58	33432
2021-02-19	78.65	78.72	77.02	77.50	108509
2021-02-22	77.98	78.63	77.38	77.78	105265
2021-02-23	78.09	80.82	77.80	80.32	208813
2021-02-24	80.99	82.35	78.85	79.27	113626
2021-02-25	79.25	83.01	79.25	82.58	93193
2021-02-26	82.33	83.03	79.05	79.08	107031
2021-03-01	79.68	81.31	79.68	81.30	80548
2021-03-02	81.55	82.41	80.84	81.72	56102
2021-03-03	81.67	83.99	81.28	82.26	79172
2021-03-04	81.76	83.58	81.16	81.74	98397
2021-03-05	82.83	84.60	82.33	83.35	113013
2021-03-08	83.86	85.96	83.59	85.13	130017
2021-03-09	85.51	85.51	82.79	83.11	117520
2021-03-10	82.89	85.36	82.89	84.21	116756
2021-03-11	83.89	84.77	83.52	84.49	57050
2021-03-12	84.69	85.99	84.68	85.38	74296
2021-03-15	85.41	86.52	84.63	86.38	68490
2021-03-16	86.00	86.00	84.21	85.78	66078
2021-03-17	85.75	85.75	84.08	84.50	87473
2021-03-18	84.99	87.65	84.99	86.93	63865
2021-03-19	84.87	86.77	84.87	86.64	284260
2021-03-22	85.93	86.63	83.54	84.09	66746
2021-03-23	83.49	84.90	83.38	83.83	46818
2021-03-24	84.20	85.41	83.01	83.21	71262
2021-03-25	83.44	84.83	83.03	84.33	44486
2021-03-26	84.53	85.71	84.32	85.16	55460
2021-03-29	85.08	86.25	84.48	84.94	53556
2021-03-30	85.04	85.90	84.72	85.21	30648
2021-03-31	85.01	85.92	84.05	84.25	79594
2021-04-01	84.10	85.10	83.77	85.10	85293
2021-04-05	85.15	86.15	83.77	85.14	103162
2021-04-06	85.85	86.53	84.77	86.07	78797
2021-04-07	86.56	86.56	84.92	85.55	93844
2021-04-08	85.60	86.13	84.81	86.02	98402
2021-04-09	86.35	86.56	84.61	84.99	89551
2021-04-12	85.70	85.94	84.95	85.41	46779
2021-04-13	85.42	85.76	84.26	85.26	103129
2021-04-14	85.72	86.70	84.81	85.62	70667
2021-04-15	85.62	86.07	84.58	85.55	65770
2021-04-16	85.35	86.52	84.96	86.01	39877
2021-04-19	86.23	86.23	84.76	84.96	83403
2021-04-20	85.05	86.00	83.73	83.91	116765
2021-04-21	83.87	85.18	83.87	84.69	45268
2021-04-22	84.44	84.50	83.17	83.70	61083
2021-04-23	83.85	84.56	83.58	83.66	48426
2021-04-26	83.74	84.42	81.74	82.05	85438
2021-04-27	82.01	82.39	80.29	81.05	122283
2021-04-28	80.85	82.41	80.81	82.18	68632
2021-04-29	82.50	83.22	82.22	82.45	48573
2021-04-30	81.82	82.77	81.42	82.03	72037
2021-05-03	82.37	83.75	82.06	83.32	73875
2021-05-04	84.25	84.25	83.00	83.32	39886
2021-05-05	83.44	83.44	81.53	82.78	66825
2021-05-06	83.38	86.96	83.38	86.71	72618
2021-05-07	85.39	86.31	85.00	85.99	67552
2021-05-10	86.42	87.88	86.42	87.32	71162
2021-05-11	86.95	86.95	84.05	84.40	55580
2021-05-12	84.53	85.62	84.07	84.24	53166
2021-05-13	83.76	87.36	83.76	87.10	55974
2021-05-14	87.21	87.98	86.02	86.70	33109
2021-05-17	86.70	87.04	85.42	86.00	64749
2021-05-18	85.68	86.08	84.75	85.24	61537
2021-05-19	85.00	86.14	84.25	85.57	94688
2021-05-20	85.30	86.59	85.30	86.16	39647
2021-05-21	86.78	87.36	85.10	86.31	56919
2021-05-24	86.43	86.99	85.20	85.48	34385
2021-05-25	85.25	85.25	83.50	83.79	104480
2021-05-26	83.90	85.75	83.47	85.21	50811
2021-05-27	85.95	86.33	85.50	85.87	55568
2021-05-28	85.07	85.18	84.07	85.11	27602
2021-06-01	85.29	85.56	84.65	85.04	67566
2021-06-02	85.00	85.04	83.72	84.19	44111
2021-06-03	84.44	84.57	83.22	83.89	31760
2021-06-04	83.83	84.73	83.32	84.34	87788
2021-06-07	84.75	84.81	82.51	82.60	47540
2021-06-08	82.51	83.07	82.11	82.82	59289
2021-06-09	82.51	82.84	81.02	81.11	68357
2021-06-10	81.58	81.70	80.40	80.52	51285
2021-06-11	80.91	80.95	80.26	80.65	72500
2021-06-14	80.64	81.09	80.05	80.70	52864
2021-06-15	80.93	81.44	80.06	80.76	42257
2021-06-16	80.85	81.98	80.50	81.18	59997
2021-06-17	81.59	81.59	79.67	80.41	69968
2021-06-18	79.52	79.87	77.86	78.68	153045
2021-06-21	79.11	80.24	78.83	79.28	75127
2021-06-22	79.72	79.75	78.18	78.82	55759
2021-06-23	78.75	79.18	77.65	77.73	91013
2021-06-24	78.00	78.45	77.33	78.20	72467
2021-06-25	78.40	79.79	78.10	79.43	169451
2021-06-28	79.04	79.06	77.94	78.28	44122
2021-06-29	78.70	79.35	78.46	78.76	45325
2021-06-30	78.66	79.00	78.08	78.28	64100
2021-07-01	78.49	79.50	78.49	79.31	46350
2021-07-02	79.33	79.71	78.40	78.44	32016
2021-07-06	78.28	78.28	76.41	77.60	40725
2021-07-07	77.02	77.57	76.29	76.58	75176
2021-07-08	75.64	76.34	74.79	75.72	90296
2021-07-09	76.50	76.65	75.61	76.35	71463
2021-07-12	76.30	77.43	76.30	77.25	78765
2021-07-13	77.06	77.06	75.50	75.70	67480
2021-07-14	75.76	76.46	75.26	76.03	78522
2021-07-15	75.73	77.67	75.55	77.39	63544
2021-07-16	77.89	77.89	77.00	77.26	45074
2021-07-19	76.40	77.10	75.32	76.02	50242
2021-07-20	76.16	77.87	76.12	76.74	87845
2021-07-21	77.39	77.63	76.28	76.36	46343
2021-07-22	76.40	76.40	74.79	74.95	44303
2021-07-23	75.40	75.73	74.90	75.44	35941
2021-07-26	75.47	76.04	75.29	75.44	24940
2021-07-27	75.11	76.09	75.00	75.47	35599
2021-07-28	75.75	75.95	74.45	75.08	36844
2021-07-29	75.65	76.57	75.43	75.87	39278
2021-07-30	75.92	77.04	75.40	76.62	65072
2021-08-02	76.61	78.17	76.34	77.03	65054
2021-08-03	77.40	77.56	76.85	77.19	49483
2021-08-04	76.42	77.06	76.37	76.91	52710
2021-08-05	77.00	78.58	76.75	78.39	58967
2021-08-06	78.50	80.13	78.38	79.77	51998
2021-08-09	79.99	80.49	79.52	80.43	26833
2021-08-10	80.16	81.27	79.66	80.96	38669
2021-08-11	81.29	82.36	81.04	81.91	39560
2021-08-12	82.01	82.40	81.22	81.70	66905
2021-08-13	81.75	82.78	81.70	82.73	32881
2021-08-16	82.26	83.10	81.90	83.01	41232
2021-08-17	82.75	83.10	82.16	82.79	40585
2021-08-18	83.00	83.21	82.12	82.64	39925
2021-08-19	82.43	83.12	82.10	82.19	54844
2021-08-20	82.01	82.96	81.85	82.79	58196
2021-08-23	83.19	83.19	81.78	81.78	43955
2021-08-24	81.67	81.67	80.81	80.99	45476
2021-08-25	81.12	81.46	80.51	80.65	36876
2021-08-26	80.68	81.20	80.05	80.82	78473
2021-08-27	81.08	83.69	81.08	83.07	57752
2021-08-30	83.29	83.29	82.08	82.38	46602
2021-08-31	82.04	82.13	81.10	81.31	46968
2021-09-01	81.06	81.21	80.14	80.91	31310
2021-09-02	80.90	81.46	80.19	81.02	41868
2021-09-03	81.15	81.15	80.29	80.91	39236
2021-09-07	81.00	81.45	79.09	79.09	52333
2021-09-08	79.19	80.32	79.19	79.82	41994
2021-09-09	79.70	80.32	79.33	79.83	50018
2021-09-10	79.85	80.16	78.60	79.12	51073
2021-09-13	79.76	79.76	78.30	79.07	68632
2021-09-14	79.21	79.30	77.60	78.08	48871
2021-09-15	78.12	78.59	77.16	77.44	52852
2021-09-16	77.58	78.36	76.55	76.94	47984
2021-09-17	76.78	80.57	76.57	80.49	260993
2021-09-20	79.04	79.04	77.13	77.75	82308
2021-09-21	78.15	79.15	77.70	77.92	65744
2021-09-22	78.57	79.33	77.90	78.68	61880
2021-09-23	79.11	79.67	78.32	78.43	48529
2021-09-24	78.60	79.76	78.60	78.71	41101
2021-09-27	79.38	80.63	79.38	79.99	53453
2021-09-28	80.16	80.16	78.60	78.87	34165
2021-09-29	78.88	80.19	78.88	79.62	51649
2021-09-30	80.15	80.18	79.09	79.25	48016
2021-10-01	79.49	80.65	78.95	80.09	74296
2021-10-04	79.93	80.25	79.15	79.18	44854
2021-10-05	79.54	80.56	78.75	79.91	72673
2021-10-06	79.53	80.84	78.82	80.65	45906
2021-10-07	81.19	81.54	80.62	81.11	42024
2021-10-08	81.11	81.90	80.33	81.72	31398
2021-10-11	81.90	82.00	80.85	81.05	31718
2021-10-12	81.40	81.64	80.90	80.93	23198
2021-10-13	80.74	80.91	79.39	80.91	37567
2021-10-14	81.35	81.90	80.21	80.30	47705
2021-10-15	81.04	81.51	79.79	79.79	52415
2021-10-18	79.83	80.23	78.53	78.75	48052
2021-10-19	79.45	79.45	78.14	78.92	38736
2021-10-20	78.79	79.32	78.54	78.68	61790
2021-10-21	78.66	79.96	78.66	79.84	59091
2021-10-22	80.08	81.31	80.00	81.13	36400
2021-10-25	81.01	81.35	80.58	81.25	34963
2021-10-26	81.13	81.68	80.59	81.43	37751
2021-10-27	81.48	81.48	77.77	78.52	101238
2021-10-28	78.72	81.18	78.72	79.26	35241
2021-10-29	79.12	79.85	77.64	78.41	65929
2021-11-01	78.95	79.27	78.07	78.67	67172
2021-11-02	79.34	80.08	78.27	79.40	35446
2021-11-03	79.28	81.33	78.93	81.06	42196
2021-11-04	81.59	81.59	77.77	78.98	90664
2021-11-05	79.57	81.19	79.32	80.95	41562
2021-11-08	80.87	81.38	80.17	80.51	29994
2021-11-09	80.50	81.19	80.14	80.97	57796
2021-11-10	80.79	82.20	80.79	82.02	49707
2021-11-11	81.84	82.84	81.50	82.47	39619
2021-11-12	82.42	82.79	81.81	82.00	43752
2021-11-15	82.48	82.48	80.88	81.10	53012
2021-11-16	81.13	81.86	80.38	80.66	54529
2021-11-17	80.49	80.62	79.09	79.47	59554
2021-11-18	79.60	79.82	78.02	78.30	61214
2021-11-19	78.11	78.69	77.27	77.72	101080
2021-11-22	78.05	79.52	77.75	78.73	97231
2021-11-23	79.08	81.03	79.08	80.38	39276
2021-11-24	80.02	80.12	79.50	79.56	36759
2021-11-26	78.13	79.49	77.45	79.24	54075
2021-11-29	79.30	79.86	77.81	77.90	74129
2021-11-30	76.70	77.75	76.50	77.27	100866
2021-12-01	78.11	78.82	77.42	77.70	105719
2021-12-02	78.17	79.57	77.50	77.91	82138
2021-12-03	78.38	79.39	78.30	79.05	68246
2021-12-06	79.83	80.99	79.11	79.31	79617
2021-12-07	79.79	80.24	78.87	79.20	50444
2021-12-08	79.10	79.81	78.35	78.97	53613
2021-12-09	78.61	79.08	78.08	78.75	38093
2021-12-10	78.71	79.69	78.42	79.05	164280
2021-12-13	79.17	79.95	78.44	79.22	105451
2021-12-14	79.48	81.13	79.48	80.01	142977
2021-12-15	80.40	81.18	79.60	79.98	144855
2021-12-16	80.49	82.93	80.01	81.76	90229
2021-12-17	81.86	82.50	79.72	80.64	251096
2021-12-20	79.76	80.47	78.56	79.49	106028
2021-12-21	80.05	81.71	80.05	80.31	94281
2021-12-22	80.36	81.08	80.01	80.95	60527
2021-12-23	81.05	82.65	81.05	82.09	61191
2021-12-27	82.33	83.34	82.08	83.34	53866
2021-12-28	83.24	84.43	83.22	83.85	51286
2021-12-29	83.70	84.65	83.70	84.01	54834
2021-12-30	84.20	85.25	84.20	84.90	87867
2021-12-31	84.69	85.66	84.69	85.03	51324
2022-01-03	85.32	86.08	84.32	84.68	57991
2022-01-04	85.05	86.57	85.04	85.83	54089
2022-01-05	86.20	86.95	85.32	85.62	72111
2022-01-06	86.26	86.26	85.00	85.75	45324
2022-01-07	85.97	87.02	85.50	86.73	68674
2022-01-10	86.95	87.45	85.59	85.89	54541
2022-01-11	86.28	86.37	84.20	84.48	42746
2022-01-12	84.48	84.48	82.83	82.83	59609
2022-01-13	83.18	83.79	82.92	83.36	43766
2022-01-14	83.04	84.47	82.57	84.32	45054
2022-01-18	83.93	83.93	82.43	83.51	63253
2022-01-19	83.57	84.99	81.51	81.88	75501
2022-01-20	82.12	83.04	80.90	81.26	56892
2022-01-21	81.19	82.05	80.37	80.69	83515
2022-01-24	80.21	83.04	80.21	82.59	83526
2022-01-25	82.19	83.18	80.63	82.77	53246
2022-01-26	82.83	83.69	80.18	81.13	65118
2022-01-27	81.37	82.54	80.40	80.80	65549
2022-01-28	80.82	81.18	79.39	81.18	53980
2022-01-31	80.71	82.57	80.01	82.33	152610
2022-02-01	82.33	83.57	81.71	83.44	111167
2022-02-02	83.42	84.84	83.16	84.68	107593
2022-02-03	84.40	86.59	84.10	86.02	112609
2022-02-04	85.94	86.99	85.22	85.95	112952
2022-02-07	85.44	86.47	85.44	85.92	71197
2022-02-08	86.18	88.28	86.03	88.04	68151
2022-02-09	88.09	88.12	85.97	86.22	72856
2022-02-10	86.10	86.25	85.13	85.53	96013
2022-02-11	85.40	86.55	85.22	85.97	82567
2022-02-14	86.31	86.90	84.99	85.20	69680
2022-02-15	85.86	86.62	84.12	84.17	76318
2022-02-16	84.55	85.90	84.55	85.25	43519
2022-02-17	84.87	84.93	83.89	84.73	88925
2022-02-18	84.38	85.42	84.28	85.16	72247
2022-02-22	85.34	86.23	85.02	85.46	46198
2022-02-23	84.65	86.01	84.65	84.98	55406
2022-02-24	78.00	84.53	77.57	83.46	118985
2022-02-25	83.37	85.68	82.67	85.18	49189
2022-02-28	83.64	84.34	82.17	83.44	66475
2022-03-01	82.86	82.98	80.95	81.83	125539
2022-03-02	82.08	84.64	82.08	82.85	106473
2022-03-03	83.32	83.88	82.67	83.76	100828
2022-03-04	83.27	85.98	83.27	85.69	65429
2022-03-07	85.80	87.22	84.45	86.64	61821
2022-03-08	87.24	87.55	84.88	84.88	75878
2022-03-09	85.66	85.90	84.22	85.41	68581
2022-03-10	84.71	85.90	84.71	85.86	41606
2022-03-11	85.91	87.05	85.03	85.17	43107
2022-03-14	85.95	86.94	85.83	86.69	53388
2022-03-15	87.00	87.66	86.22	86.78	62214
2022-03-16	87.30	87.30	86.00	87.06	58761
2022-03-17	86.49	87.71	86.14	87.19	55213
2022-03-18	87.34	87.41	85.86	86.06	218323
2022-03-21	86.51	88.05	86.51	87.61	111630
2022-03-22	88.01	89.24	87.78	89.09	73571
2022-03-23	89.09	89.41	88.48	89.21	72229
2022-03-24	89.88	89.88	88.50	89.63	35579
2022-03-25	90.00	91.57	89.50	91.45	41860
2022-03-28	91.30	91.57	90.70	91.21	42344
2022-03-29	91.67	91.81	90.11	90.29	185198
2022-03-30	90.69	91.00	90.00	90.50	62427
2022-03-31	90.07	90.99	90.07	90.85	62952
2022-04-01	91.20	93.18	90.72	93.06	71774
2022-04-04	92.75	92.75	90.86	91.38	67524
2022-04-05	91.82	92.43	91.23	91.56	84316
2022-04-06	91.31	92.62	91.12	91.31	87171
2022-04-07	91.66	92.47	90.95	91.34	57203
2022-04-08	91.74	92.01	90.89	91.23	62816
2022-04-11	91.31	92.17	90.47	91.00	58259
2022-04-12	90.70	91.40	90.44	90.68	56638
2022-04-13	90.75	91.18	89.87	91.10	43977
2022-04-14	91.13	91.58	90.09	90.23	50765
2022-04-18	89.84	90.59	89.84	90.40	44337
2022-04-19	90.58	90.89	89.94	90.32	46548
2022-04-20	90.79	91.50	90.79	91.42	46013
2022-04-21	91.75	92.93	90.86	91.00	33683
2022-04-22	91.24	91.24	89.79	89.90	43323
2022-04-25	88.75	89.16	87.37	89.04	59811
2022-04-26	88.72	89.50	86.84	87.03	58315
2022-04-27	87.28	87.76	86.55	86.57	51659
2022-04-28	87.15	87.97	85.94	87.64	59843
2022-04-29	87.60	87.60	85.65	86.04	61763
2022-05-02	86.51	87.07	85.00	86.15	70095
2022-05-03	86.15	86.41	84.30	85.57	69512
2022-05-04	85.68	87.61	85.26	87.17	55487
2022-05-05	89.73	89.73	85.76	87.17	100937
2022-05-06	87.10	87.38	85.97	86.98	56985
2022-05-09	86.81	87.49	85.93	87.06	60045
2022-05-10	87.45	88.02	84.34	84.40	62946
2022-05-11	84.79	86.47	84.53	84.89	37426
2022-05-12	84.89	85.29	83.11	84.37	57754
2022-05-13	84.45	85.22	82.56	83.45	74213
2022-05-16	83.58	84.57	83.05	84.36	48877
2022-05-17	84.81	86.74	84.81	86.74	63463
2022-05-18	86.83	88.42	86.51	87.08	88520
2022-05-19	86.66	86.66	84.95	86.05	97758
2022-05-20	86.12	86.83	85.13	86.78	122631
2022-05-23	87.64	89.31	87.17	88.52	83828
2022-05-24	88.67	90.20	87.23	89.95	58919
2022-05-25	90.25	91.39	89.80	90.70	56744
2022-05-26	91.36	93.66	91.01	93.18	66517
2022-05-27	93.00	94.34	93.00	94.34	40844
2022-05-31	92.92	93.22	92.10	92.86	94611
2022-06-01	92.86	92.86	90.75	91.99	54608
2022-06-02	91.99	92.96	90.69	92.80	49069
2022-06-03	92.85	92.85	91.29	92.33	78642
2022-06-06	92.44	93.28	92.38	93.16	82155
2022-06-07	93.23	93.83	92.58	93.25	43318
2022-06-08	92.71	93.25	91.58	92.47	99883
2022-06-09	92.62	94.48	91.93	91.98	84601
2022-06-10	91.02	91.60	90.29	90.88	59158
2022-06-13	89.89	91.85	89.70	90.71	79866
2022-06-14	90.96	93.14	89.53	90.51	58775
2022-06-15	91.14	92.22	89.58	90.62	102323
2022-06-16	89.96	89.96	87.41	88.21	115203
2022-06-17	88.44	89.95	87.99	89.28	171689
2022-06-21	89.73	90.70	89.29	90.63	76754
2022-06-22	89.78	91.97	89.78	90.97	67308
2022-06-23	91.21	91.93	90.60	91.57	58442
2022-06-24	91.81	94.97	91.30	94.53	149253
2022-06-27	94.92	94.92	93.97	94.86	48140
2022-06-28	95.00	96.98	95.00	95.76	69001
2022-06-29	95.70	95.90	94.75	95.38	70232
2022-06-30	95.11	97.44	94.34	97.10	66487
2022-07-01	96.74	99.75	96.74	99.49	68493
2022-07-05	98.52	98.90	96.00	98.63	81983
2022-07-06	98.19	98.96	96.35	98.54	71697
2022-07-07	98.76	99.48	96.33	96.72	79120
2022-07-08	97.06	97.22	96.07	96.72	39718
2022-07-11	96.44	97.98	96.32	97.61	99983
2022-07-12	97.26	98.38	96.75	97.07	76761
2022-07-13	96.76	97.58	96.15	96.57	44983
2022-07-14	95.59	96.32	92.70	93.39	62427
2022-07-15	94.28	94.72	93.00	93.92	64087
2022-07-18	94.15	94.79	91.82	92.24	56420
2022-07-19	92.62	93.87	92.45	92.97	72043
2022-07-20	92.47	93.70	92.10	92.91	70632
2022-07-21	92.33	92.33	90.76	92.06	70761
2022-07-22	91.84	92.43	89.57	90.00	68845
2022-07-25	90.28	90.88	89.23	89.77	79900
2022-07-26	89.75	90.89	89.60	90.38	99329
2022-07-27	90.81	90.81	88.90	89.47	74493
2022-07-28	89.79	89.79	87.03	87.11	107624
2022-07-29	87.42	87.73	86.39	86.55	75965
2022-08-01	85.89	86.86	83.70	86.31	81122
2022-08-02	86.62	87.24	85.58	85.58	46634
2022-08-03	85.00	85.00	83.42	84.40	122396
2022-08-04	86.22	86.22	83.84	85.41	83201
2022-08-05	85.49	89.69	85.49	88.96	83885
2022-08-08	88.92	90.08	88.36	89.32	50166
2022-08-09	89.47	91.74	89.21	91.58	72500
2022-08-10	91.90	93.51	91.83	92.92	101695
2022-08-11	92.92	94.11	92.61	93.20	41877
2022-08-12	93.36	95.21	93.36	94.67	46100
2022-08-15	94.13	95.94	93.25	95.85	46604
2022-08-16	95.65	96.30	94.82	94.97	108412
2022-08-17	94.35	95.27	93.90	94.50	117891
2022-08-18	94.26	94.91	93.80	94.65	55988
2022-08-19	94.38	95.75	94.07	95.57	53542
2022-08-22	95.10	95.10	93.25	93.79	46550
2022-08-23	93.65	93.70	91.41	92.50	45129
2022-08-24	91.99	92.01	91.16	91.57	37900
2022-08-25	91.54	93.57	91.54	92.98	56259
2022-08-26	93.48	94.15	92.57	93.58	55102
2022-08-29	93.09	93.18	92.02	92.62	44580
2022-08-30	92.73	92.73	91.62	91.73	41958
2022-08-31	90.78	90.93	89.66	90.05	66434
2022-09-01	90.06	91.19	89.74	90.07	55761
2022-09-02	90.06	91.01	88.65	89.24	52636
2022-09-06	89.23	89.23	86.66	87.36	74546
2022-09-07	87.25	88.95	87.25	88.71	71888
2022-09-08	88.30	88.75	87.25	87.71	43163
2022-09-09	87.90	89.34	87.45	88.69	48688
2022-09-12	89.23	89.81	88.72	89.17	59429
2022-09-13	88.63	88.77	86.14	86.43	61549
2022-09-14	86.28	86.86	85.21	85.88	75376
2022-09-15	85.48	86.51	85.35	86.27	79811
2022-09-16	86.16	86.16	85.03	85.67	243625
2022-09-19	85.19	86.29	84.73	85.97	55902
2022-09-20	85.74	85.74	83.95	85.27	68503
2022-09-21	85.27	85.46	83.62	83.64	53850
2022-09-22	83.34	83.34	82.12	82.76	60667
2022-09-23	82.39	82.83	81.33	82.46	46796
2022-09-26	82.21	82.39	80.88	81.62	64649
2022-09-27	81.68	82.40	81.08	81.83	37791
2022-09-28	82.10	83.20	81.75	82.43	50382
2022-09-29	81.93	82.55	81.41	82.34	51844
2022-09-30	82.56	83.30	81.45	81.56	59970
2022-10-03	81.90	83.00	81.26	82.42	53879
2022-10-04	83.10	84.57	82.97	83.55	64852
2022-10-05	83.07	83.45	82.07	82.22	49782
2022-10-06	82.32	82.86	79.90	80.11	57170
2022-10-07	79.50	82.29	77.76	78.18	58444
2022-10-10	78.17	81.35	78.13	78.29	58328
2022-10-11	78.21	79.64	78.03	78.78	72559
2022-10-12	78.73	79.18	77.59	77.64	44089
2022-10-13	77.03	80.90	76.78	80.44	53142
2022-10-14	80.45	80.99	79.32	80.30	51132
2022-10-17	80.87	81.65	80.85	81.47	48687
2022-10-18	81.76	82.78	81.45	81.77	38203
2022-10-19	81.38	82.43	81.38	82.23	34767
2022-10-20	81.88	81.88	78.65	79.41	46664
2022-10-21	79.96	82.07	79.08	80.70	41109
2022-10-24	81.15	82.27	80.63	81.57	33018
2022-10-25	81.19	84.67	80.58	82.49	42640
2022-10-26	83.09	83.18	81.69	82.25	40279
2022-10-27	82.98	84.45	82.48	83.45	36900
2022-10-28	84.04	86.63	83.91	86.31	56698
2022-10-31	86.48	87.54	85.69	86.95	63671
2022-11-01	87.10	87.42	84.77	85.12	61959
2022-11-02	85.36	85.76	84.20	85.00	49854
2022-11-03	83.52	83.73	82.20	82.54	38889
2022-11-04	82.81	85.46	82.81	85.41	35990
2022-11-07	85.28	86.80	84.07	86.33	47128
2022-11-08	86.75	87.32	85.32	86.58	39698
2022-11-09	86.53	86.70	84.70	84.77	33685
2022-11-10	86.11	87.49	85.32	86.62	60890
2022-11-11	87.12	87.27	84.04	84.99	40534
2022-11-14	85.39	86.32	84.71	85.15	45046
2022-11-15	85.91	86.06	84.75	85.31	26935
2022-11-16	85.10	85.95	85.01	85.83	32113
2022-11-17	85.60	86.95	85.48	86.81	31821
2022-11-18	87.84	88.46	87.29	88.20	64640
2022-11-21	87.51	89.82	87.51	89.55	50900
2022-11-22	90.00	92.15	90.00	91.62	62551
2022-11-23	91.62	91.75	90.55	91.35	37161
2022-11-25	91.71	92.61	91.71	91.93	20553
2022-11-28	91.82	91.82	90.54	90.62	32798
2022-11-29	90.40	92.04	90.40	91.20	42696
2022-11-30	90.26	92.03	86.57	91.74	71754
2022-12-01	91.54	91.54	89.56	89.79	39276
2022-12-02	88.83	89.81	88.60	88.84	31020
2022-12-05	88.28	88.58	86.95	88.04	51813
2022-12-06	87.80	88.50	86.50	88.05	55708
2022-12-07	87.46	89.60	86.79	86.79	41201
2022-12-08	86.88	87.61	86.53	87.02	28649
2022-12-09	86.47	86.80	85.14	85.14	42367
2022-12-12	85.00	85.56	83.70	84.95	51278
2022-12-13	85.92	86.92	84.80	85.39	59433
2022-12-14	85.65	86.20	83.82	84.12	51783
2022-12-15	83.99	84.20	81.65	82.67	47452
2022-12-16	82.22	82.53	80.81	82.19	343376
2022-12-19	82.29	84.42	81.50	83.84	43338
2022-12-20	84.16	85.05	83.76	84.93	29145
2022-12-21	85.52	88.48	83.50	87.51	82128
2022-12-22	87.42	87.48	85.42	87.31	81017
2022-12-23	87.70	89.26	87.10	88.77	41966
2022-12-27	89.05	89.96	88.00	88.13	76565
2022-12-28	87.83	88.29	85.29	85.58	60848
2022-12-29	86.12	86.88	85.56	85.84	42308
2022-12-30	85.69	85.69	83.81	84.26	45907
2023-01-03	84.29	86.73	83.54	86.51	61039
2023-01-04	86.44	87.11	82.77	83.01	94218
2023-01-05	82.48	84.16	82.05	83.45	47029
2023-01-06	84.42	86.77	83.73	86.24	51589
2023-01-09	85.73	86.22	83.80	84.01	68314
2023-01-10	83.63	84.92	83.22	84.28	52177
2023-01-11	84.12	84.43	82.45	83.93	90522
2023-01-12	84.69	85.77	83.89	84.93	89443
2023-01-13	84.17	86.04	84.17	85.76	89023
2023-01-17	85.79	85.98	84.07	85.50	75171
2023-01-18	85.25	86.62	84.51	85.12	73018
2023-01-19	84.40	84.87	83.74	84.45	59918
2023-01-20	85.09	85.34	83.52	85.06	82484
2023-01-23	84.93	85.98	84.32	85.49	40989
2023-01-24	85.25	86.89	84.37	86.81	27338
2023-01-25	86.79	87.58	85.98	86.26	47203
2023-01-26	86.21	86.42	85.30	85.76	38778
2023-01-27	85.51	85.63	83.88	84.49	51356
2023-01-30	84.55	85.04	83.83	84.31	54199
2023-01-31	84.57	86.89	83.26	84.39	569914
2023-02-01	84.38	86.72	83.70	85.51	93016
2023-02-02	85.34	86.88	84.01	86.88	96593
2023-02-03	86.43	88.65	85.20	88.27	78018
2023-02-06	88.07	88.23	86.45	86.98	70972
2023-02-07	86.37	88.45	85.92	87.92	45721
2023-02-08	87.62	88.66	86.17	86.44	54991
2023-02-09	86.41	86.61	83.50	83.66	70280
2023-02-10	82.56	84.84	82.56	84.41	37222
2023-02-13	84.50	85.80	84.10	85.60	73592
2023-02-14	85.62	85.66	83.89	83.98	57099
2023-02-15	83.56	85.37	83.00	85.11	50581
2023-02-16	84.41	85.98	84.31	85.05	37601
2023-02-17	85.36	87.50	85.28	87.37	66458
2023-02-21	87.01	87.44	85.86	87.32	85012
2023-02-22	87.32	88.51	86.51	87.06	70907
2023-02-23	80.01	84.40	78.10	80.24	107303
2023-02-24	79.51	82.25	79.30	81.35	56718
2023-02-27	81.30	83.22	80.52	81.02	66083
2023-02-28	79.86	81.28	77.27	80.69	67748
2023-03-01	80.00	81.57	79.27	80.99	67173
2023-03-02	80.79	81.01	79.97	80.51	72037
2023-03-03	80.53	80.76	78.81	79.18	74382
2023-03-06	79.35	79.35	77.44	78.58	92887
2023-03-07	78.27	78.79	77.68	78.42	61393
2023-03-08	78.57	78.83	77.55	78.38	66594
2023-03-09	78.25	78.55	76.74	77.88	57718
2023-03-10	77.26	77.99	76.65	77.59	83570
2023-03-13	76.51	76.67	73.16	73.32	184583
2023-03-14	74.87	75.44	73.66	74.63	156795
2023-03-15	73.24	73.47	71.33	73.24	148974
2023-03-16	72.78	76.04	71.86	75.79	113150
2023-03-17	74.95	75.07	71.45	72.54	786793
2023-03-20	73.35	75.46	73.35	74.06	93588
2023-03-21	74.85	76.13	73.72	74.06	92887
2023-03-22	73.94	74.77	72.49	72.50	98518
2023-03-23	72.53	72.86	71.43	71.45	94025
2023-03-24	71.19	73.50	71.00	73.23	65062
2023-03-27	73.68	74.33	73.19	73.75	55507
2023-03-28	73.43	74.36	72.94	73.64	66648
2023-03-29	73.88	74.48	73.48	74.18	63549
2023-03-30	74.53	74.73	73.00	73.71	70548
2023-03-31	73.66	74.84	73.65	74.52	75277
2023-04-03	74.69	75.51	74.35	74.74	70201
2023-04-04	74.87	75.09	73.59	75.03	89246
2023-04-05	74.73	76.50	74.31	76.32	88179
2023-04-06	76.67	77.51	75.28	76.40	37930
2023-04-10	76.32	77.16	75.86	76.89	50880
2023-04-11	77.00	77.85	76.41	76.60	41164
2023-04-12	76.93	77.69	76.48	76.72	38275
2023-04-13	76.61	76.61	74.52	76.08	46617
2023-04-14	76.19	76.19	73.96	74.40	45032
2023-04-17	74.51	75.29	74.32	75.26	38086
2023-04-18	75.46	76.34	74.25	74.51	45632
2023-04-19	74.51	75.39	74.51	74.97	40155
2023-04-20	74.73	75.41	74.31	74.94	46706
2023-04-21	74.83	74.83	73.51	74.38	44241
2023-04-24	73.97	74.84	73.97	74.33	51556
2023-04-25	73.89	74.68	73.52	74.06	57565
2023-04-26	73.56	74.20	72.35	72.96	57951
2023-04-27	72.84	73.75	72.63	73.65	61009
2023-04-28	73.58	73.91	72.91	73.09	46861
2023-05-01	72.86	74.20	72.86	73.43	58433
2023-05-02	73.03	73.38	71.21	71.96	68007
2023-05-03	71.93	73.02	71.42	71.54	88634
2023-05-04	71.05	71.29	69.00	70.78	102588
2023-05-05	71.43	72.17	69.98	70.05	87258
2023-05-08	70.34	70.55	69.62	69.89	58678
2023-05-09	69.60	70.05	69.28	69.28	50810
2023-05-10	69.76	69.76	68.03	68.61	55558
2023-05-11	67.89	69.59	67.71	69.49	53156
2023-05-12	69.87	70.58	69.28	70.56	52806
2023-05-15	70.55	70.55	68.90	69.46	74401
2023-05-16	69.20	71.12	69.20	70.42	66852
2023-05-17	70.78	72.04	70.60	71.78	83320
2023-05-18	71.82	73.25	71.44	73.14	71126
2023-05-19	73.66	73.66	71.71	71.98	60555
2023-05-22	72.16	73.16	71.29	73.10	45648
2023-05-23	73.00	74.13	73.00	73.65	58820
2023-05-24	73.28	73.28	71.04	71.62	74586
2023-05-25	71.39	72.20	70.75	72.13	56904
2023-05-26	72.00	72.68	71.44	72.27	40713
2023-05-30	72.46	73.57	72.00	73.45	47935
2023-05-31	73.99	74.49	72.79	72.82	106598
2023-06-01	73.01	73.25	71.64	73.12	65513
2023-06-02	73.50	74.87	73.50	74.61	72842
2023-06-05	74.14	74.45	72.56	74.00	83830
2023-06-06	73.86	75.73	73.74	75.33	66185
2023-06-07	75.69	77.98	75.10	77.37	65312
2023-06-08	77.06	77.88	75.72	76.82	59530
2023-06-09	76.64	76.64	75.91	76.38	56510
2023-06-12	76.18	76.80	75.00	75.06	64072
2023-06-13	75.06	75.96	74.40	74.45	75085
2023-06-14	74.50	74.66	72.01	72.23	91167
2023-06-15	72.24	72.85	71.91	72.75	66555
2023-06-16	73.67	73.83	72.71	73.33	227151
2023-06-20	73.48	73.84	71.89	72.14	73943
2023-06-21	72.19	72.19	71.03	71.13	89905
2023-06-22	71.21	71.55	70.08	71.31	80820
2023-06-23	70.90	71.81	70.31	70.70	134108
2023-06-26	70.67	71.26	70.19	70.39	55207
2023-06-27	70.39	71.52	70.39	71.09	50920
2023-06-28	70.96	71.04	69.93	70.42	56750
2023-06-29	70.45	72.45	70.22	71.91	49137
2023-06-30	72.24	72.41	71.64	71.72	45708
2023-07-03	71.14	71.89	71.14	71.66	21261
2023-07-05	71.22	71.22	66.78	68.51	125646
2023-07-06	67.99	68.95	67.60	67.90	58609
2023-07-07	67.94	68.92	67.91	68.67	48103
2023-07-10	68.59	69.39	67.97	68.23	81306
2023-07-11	68.37	68.92	67.97	68.39	46672
2023-07-12	68.87	69.60	68.76	69.30	69785
2023-07-13	69.30	69.70	68.45	68.63	50012
2023-07-14	68.66	68.66	67.04	67.64	35733
2023-07-17	67.50	68.76	67.19	67.19	53570
2023-07-18	67.10	67.97	66.13	66.28	66292
2023-07-19	66.26	68.08	66.00	67.69	103129
2023-07-20	67.90	69.41	67.89	69.31	41773
2023-07-21	69.56	69.72	68.30	69.35	63427
2023-07-24	69.19	70.54	68.88	70.37	41638
2023-07-25	70.28	70.82	69.91	70.12	30673
2023-07-26	70.11	71.35	70.11	71.22	54030
2023-07-27	71.49	71.99	71.10	71.97	44658
2023-07-28	72.13	72.19	71.29	71.77	32284
2023-07-31	71.73	72.08	71.32	72.00	36058
2023-08-01	72.20	72.55	70.62	71.75	53172
2023-08-02	71.29	72.44	70.79	71.05	48224
2023-08-03	71.88	72.61	70.00	72.28	35392
2023-08-04	72.16	73.18	72.16	72.53	31791
2023-08-07	72.40	74.21	72.40	73.72	38513
2023-08-08	73.08	73.30	71.53	72.65	29010
2023-08-09	72.99	72.99	72.00	72.21	25575
2023-08-10	72.20	72.51	71.52	71.66	29061
2023-08-11	71.65	72.13	71.22	71.31	42414
2023-08-14	71.47	71.47	70.14	70.58	38649
2023-08-15	69.98	70.78	69.11	69.46	34117
2023-08-16	69.17	70.61	69.17	70.22	32927
2023-08-17	70.18	70.81	69.68	70.12	31418
2023-08-18	69.95	70.98	69.95	70.22	41663
2023-08-21	70.02	70.14	68.65	69.41	50411
2023-08-22	69.20	70.00	68.78	68.85	33129
2023-08-23	68.37	69.34	68.08	68.95	48505
2023-08-24	68.61	70.00	68.61	69.90	46061
2023-08-25	69.84	70.49	69.52	70.29	44743
2023-08-28	70.29	70.80	70.09	70.52	34208
2023-08-29	70.79	71.23	69.42	69.66	45464
2023-08-30	69.48	70.14	69.48	70.07	39682
2023-08-31	69.54	70.04	68.85	68.87	44509
2023-09-01	69.15	70.11	68.92	69.05	37712
2023-09-05	68.62	68.62	66.35	67.51	79721
2023-09-06	67.67	68.03	67.31	67.80	53479
2023-09-07	67.74	68.11	66.71	66.95	51581
2023-09-08	66.78	67.41	65.78	65.87	49330
2023-09-11	66.76	66.76	66.76	66.76	10050
2023-09-12	66.54	68.86	66.54	68.70	64998
2023-09-13	68.78	69.14	68.25	68.42	47690
2023-09-14	68.54	69.54	68.54	69.41	46255
2023-09-15	69.46	70.00	68.53	69.29	204874
2023-09-18	69.45	69.71	68.74	69.20	42082
2023-09-19	69.20	69.89	69.13	69.25	31027
2023-09-20	69.58	69.97	69.22	69.28	29061
2023-09-21	69.18	70.10	69.17	70.01	35358
2023-09-22	69.69	70.23	69.36	69.66	29809
2023-09-25	69.13	69.85	69.13	69.73	32172
2023-09-26	68.64	69.88	68.64	69.04	43605
2023-09-27	69.26	69.59	68.29	68.82	37732
2023-09-28	69.02	69.55	68.39	68.53	53071
2023-09-29	68.64	68.65	67.64	68.19	66933
2023-10-02	67.94	67.94	66.93	67.89	71474
2023-10-03	67.85	68.45	67.68	68.20	32338
2023-10-04	68.10	68.93	67.41	68.79	35803
2023-10-05	68.49	69.84	68.49	69.72	50396
2023-10-06	69.68	70.11	69.21	69.73	48031
2023-10-09	69.50	70.56	69.50	70.26	31012
2023-10-10	70.26	70.26	69.49	69.93	44591
2023-10-11	69.82	70.33	69.57	69.89	25990
2023-10-12	69.75	69.86	68.98	69.34	32387
2023-10-13	69.68	70.35	69.34	70.25	33438
2023-10-16	70.53	72.64	70.53	72.44	55908
2023-10-17	72.48	74.11	72.48	73.80	56284
2023-10-18	73.39	73.80	72.71	73.52	101923
2023-10-19	73.14	73.80	72.46	73.21	73394
2023-10-20	73.44	73.80	72.25	72.89	67312
2023-10-23	72.68	73.44	72.59	72.87	70336
2023-10-24	73.20	74.47	73.20	74.40	48000
2023-10-25	74.14	75.80	74.14	75.61	53946
2023-10-26	75.82	76.37	75.01	75.75	48796
2023-10-27	75.53	75.53	73.88	74.62	47641
2023-10-30	75.15	75.81	74.85	75.27	40499
2023-10-31	74.83	75.22	74.25	75.17	30235
2023-11-01	75.19	77.41	75.19	77.27	44663
2023-11-02	77.41	78.50	77.38	78.30	50563
2023-11-03	78.96	79.55	77.84	77.98	41009
2023-11-06	77.29	78.10	76.95	78.09	60993
2023-11-07	78.36	78.36	77.16	77.35	35306
2023-11-08	77.85	77.85	76.58	77.32	25017
2023-11-09	77.73	77.73	76.08	76.72	52472
2023-11-10	76.78	77.00	76.07	76.07	67574
2023-11-13	75.83	76.79	75.83	76.55	33899
2023-11-14	77.12	78.34	76.92	78.09	45295
2023-11-15	77.89	78.38	77.61	77.92	47842
2023-11-16	77.87	78.34	76.99	77.18	32710
2023-11-17	77.39	78.05	76.21	76.32	71271
2023-11-20	76.18	76.56	75.62	75.93	41673
2023-11-21	75.71	76.88	75.45	76.22	33126
2023-11-22	76.60	76.90	76.10	76.79	25463
2023-11-24	76.84	77.55	76.84	76.95	51157
2023-11-27	76.78	77.37	76.74	77.34	34147
2023-11-28	77.78	77.78	76.66	77.00	43080
2023-11-29	77.09	77.29	76.24	76.55	53536
2023-11-30	76.19	76.97	75.90	76.93	32718
2023-12-01	76.43	77.58	76.28	77.41	42190
2023-12-04	77.41	79.59	76.86	79.21	77928
2023-12-05	78.89	80.25	78.40	79.49	35205
2023-12-06	79.39	80.28	77.26	77.62	103313
2023-12-07	77.98	78.86	77.45	78.86	37012
2023-12-08	78.66	78.88	78.01	78.62	39882
2023-12-11	78.50	79.25	78.01	79.17	53739
2023-12-12	79.33	80.02	78.98	79.21	47353
2023-12-13	78.99	79.83	78.20	79.30	102376
2023-12-14	79.99	79.99	77.81	78.32	74906
2023-12-15	78.78	78.78	76.71	76.98	330044
2023-12-18	77.26	77.53	76.45	77.33	72720
2023-12-19	77.52	78.17	77.11	77.44	83685
2023-12-20	77.64	78.00	75.89	76.06	106389
2023-12-21	76.16	76.80	74.49	75.81	81052
2023-12-22	76.14	77.12	75.13	76.77	61877
2023-12-26	76.84	77.65	76.57	76.57	45873
2023-12-27	76.45	76.88	76.31	76.65	41211
2023-12-28	76.28	76.95	76.05	76.32	28973
2023-12-29	76.31	76.39	75.37	75.99	39815
2024-01-02	75.74	77.38	75.50	76.94	55677
2024-01-03	77.07	77.74	75.93	75.94	62909
2024-01-04	76.35	76.84	75.81	75.91	46378
2024-01-05	75.51	76.50	75.32	75.35	47362
2024-01-08	75.49	75.86	74.85	75.55	64062
2024-01-09	74.99	74.99	73.33	73.67	46647
2024-01-10	73.24	73.80	73.05	73.34	33639
2024-01-11	72.97	74.30	71.99	74.30	91201
2024-01-12	74.91	75.87	74.62	75.82	50312
2024-01-16	75.79	76.15	74.91	75.77	77056
2024-01-17	75.51	77.85	75.51	77.72	83003
2024-01-18	77.90	78.75	77.73	78.64	67632
2024-01-19	79.30	79.60	77.99	78.99	69507
2024-01-22	79.17	80.71	78.49	80.54	68922
2024-01-23	80.86	81.36	80.14	80.23	49419
2024-01-24	80.77	82.62	80.57	82.27	66615
2024-01-25	82.82	83.80	82.54	83.74	78110
2024-01-26	84.05	84.19	83.31	84.08	61065
2024-01-29	84.10	84.63	83.77	84.63	43975
2024-01-30	84.37	84.90	84.37	84.90	40237
2024-01-31	85.00	85.69	83.25	83.31	83931
2024-02-01	83.21	84.79	83.10	84.61	66407
2024-02-02	83.92	84.98	82.99	83.24	47374
2024-02-05	82.52	83.30	82.15	82.77	54120
2024-02-06	82.45	82.96	81.63	81.95	40859
2024-02-07	81.81	81.95	80.91	81.07	41844
2024-02-08	81.10	82.65	80.98	82.30	33429
2024-02-09	82.63	84.55	82.25	84.45	48761
2024-02-12	84.23	85.67	83.96	84.97	73124
2024-02-13	84.25	85.05	82.58	83.25	91721
2024-02-14	83.75	84.88	82.67	84.73	62978
2024-02-15	85.35	86.94	84.69	86.81	61465
2024-02-16	87.24	88.72	86.93	87.16	64748
2024-02-20	86.54	87.80	86.02	86.42	63386
2024-02-21	86.62	86.62	85.40	85.75	53050
2024-02-22	85.16	86.95	84.80	86.95	109558
2024-02-23	87.10	87.51	84.70	84.97	62149
2024-02-26	84.46	85.73	83.83	85.42	51867
2024-02-27	85.29	85.94	84.68	85.61	48065
2024-02-28	84.79	85.47	81.45	82.17	65131
2024-02-29	82.11	82.41	81.00	82.16	56117
2024-03-01	82.00	82.00	79.41	80.04	55810
2024-03-04	79.42	81.03	79.42	80.26	45167
2024-03-05	80.40	80.46	78.56	78.57	50569
2024-03-06	79.17	79.81	78.22	79.78	71000
2024-03-07	79.47	79.80	78.72	79.01	72545
2024-03-08	79.45	79.45	78.39	78.78	83617
2024-03-11	78.78	79.10	78.46	78.96	36033
2024-03-12	78.64	80.42	78.64	80.20	66240
2024-03-13	80.57	81.47	80.03	81.38	49967
2024-03-14	81.06	81.06	79.65	80.24	58570
2024-03-15	79.91	82.43	79.86	82.43	201458
2024-03-18	81.86	81.97	79.87	80.40	61126
2024-03-19	80.53	80.92	80.15	80.22	49994
2024-03-20	79.80	81.38	79.79	80.82	47752
2024-03-21	80.80	81.85	80.46	80.86	53155
2024-03-22	81.26	81.26	80.32	80.51	32586
2024-03-25	80.51	80.83	80.24	80.52	20447
2024-03-26	80.81	81.01	80.11	80.46	49601
2024-03-27	80.88	81.83	80.84	81.77	41773
2024-03-28	81.25	83.15	81.25	82.19	50796
2024-04-01	82.04	83.00	80.53	81.07	43128
2024-04-02	80.65	81.10	80.23	80.98	60733
2024-04-03	80.58	81.28	80.30	80.63	40706
2024-04-04	81.06	81.41	80.22	80.27	40984
2024-04-05	79.96	79.96	78.03	78.10	44944
2024-04-08	77.94	78.97	77.69	78.07	29518
2024-04-09	78.53	78.53	76.87	77.31	24918
2024-04-10	76.37	78.47	76.34	78.45	60117
2024-04-11	78.45	78.47	77.40	77.40	34737
2024-04-12	77.40	78.18	77.24	78.10	34922
2024-04-15	78.25	78.93	77.85	78.93	49525
2024-04-16	78.93	80.08	78.54	79.74	37857
2024-04-17	79.87	80.00	78.16	78.22	41118
2024-04-18	78.52	79.84	78.52	78.87	47322
2024-04-19	78.62	82.14	78.59	81.98	68241
2024-04-22	82.27	83.34	82.03	82.44	37120
2024-04-23	82.60	83.29	82.06	82.06	29168
2024-04-24	81.32	81.72	80.00	81.69	30691
2024-04-25	80.23	80.25	78.66	79.05	35429
2024-04-26	78.51	79.24	78.21	78.82	32056
2024-04-29	78.71	79.76	78.71	78.86	30440
2024-04-30	78.68	79.68	78.18	79.57	34491
2024-05-01	79.07	81.50	79.07	80.25	33349
2024-05-02	80.60	81.55	80.02	81.00	41172
2024-05-03	81.67	82.00	79.15	79.40	56361
2024-05-06	79.84	81.40	79.35	81.00	47627
2024-05-07	80.90	82.27	80.90	81.15	46788
2024-05-08	81.20	82.83	80.93	82.28	37131
2024-05-09	83.00	84.35	82.08	84.35	39470
2024-05-10	84.04	84.04	82.92	83.07	44196
2024-05-13	83.31	84.03	81.54	81.69	35106
2024-05-14	81.38	81.70	79.49	80.36	48301
2024-05-15	80.74	80.74	79.33	79.62	42957
2024-05-16	80.10	81.21	79.64	80.97	39927
2024-05-17	81.24	81.24	80.06	80.26	33097
2024-05-20	80.01	80.21	79.33	79.33	39788
2024-05-21	78.93	80.03	78.85	78.94	28725
2024-05-22	79.05	79.48	78.35	78.54	35406
2024-05-23	78.42	78.42	76.31	76.80	45990
2024-05-24	77.10	77.48	76.49	76.67	30779
2024-05-28	76.65	77.15	76.38	76.92	73685
2024-05-29	76.75	77.15	76.44	76.76	42722
2024-05-30	77.06	77.36	76.61	76.88	36414
2024-05-31	77.06	77.63	76.57	77.35	55143
2024-06-03	77.04	77.04	75.92	76.26	36130
2024-06-04	76.38	76.62	75.86	76.31	83290
2024-06-05	76.30	76.33	75.26	76.07	50241
2024-06-06	75.78	76.58	75.25	76.58	22081
2024-06-07	76.17	77.21	75.84	76.82	50528
2024-06-10	76.53	76.99	75.45	76.41	41494
2024-06-11	75.89	76.35	74.55	75.94	56680
2024-06-12	76.75	76.90	75.30	75.51	42253
2024-06-13	75.52	75.88	74.69	75.77	33950
2024-06-14	75.17	75.25	74.29	75.16	39653
2024-06-17	75.16	75.85	75.03	75.85	24096
2024-06-18	75.89	76.30	75.31	75.62	38370
2024-06-20	75.63	76.79	75.63	76.37	31568
2024-06-21	76.72	76.72	75.79	75.98	157268
2024-06-24	76.14	76.76	75.28	76.46	40217
2024-06-25	76.36	76.93	75.52	75.56	42749
2024-06-26	75.28	75.28	74.05	74.50	34519
2024-06-27	74.44	75.19	73.38	74.79	80998
2024-06-28	75.06	75.73	73.74	75.03	143641
2024-07-01	74.99	75.86	74.60	75.27	49294
2024-07-02	75.38	76.09	74.85	74.92	41002
2024-07-03	74.92	75.79	74.77	74.85	32032
2024-07-05	74.89	75.00	74.18	74.93	34885
2024-07-08	75.34	77.18	74.93	77.01	62015
2024-07-09	76.93	77.12	75.42	75.43	42213
2024-07-10	75.29	76.38	75.29	76.30	35958
2024-07-11	77.25	78.47	76.37	77.70	70642
2024-07-12	78.41	79.27	77.70	77.96	44345
2024-07-15	78.60	81.11	78.60	80.88	79440
2024-07-16	81.30	83.25	79.50	83.11	70149
2024-07-17	82.91	86.76	81.76	86.58	84701
2024-07-18	86.08	87.84	86.08	86.75	82185
2024-07-19	87.01	87.01	83.35	83.42	94089
2024-07-22	83.41	84.14	81.85	84.13	60784
2024-07-23	83.86	85.78	83.86	85.65	52272
2024-07-24	85.68	86.67	84.58	84.85	52610
2024-07-25	85.20	87.36	85.20	85.93	54569
2024-07-26	86.52	88.00	86.21	86.82	45710
2024-07-29	87.16	87.20	85.53	85.75	39197
2024-07-30	86.04	87.25	85.12	87.08	76507
2024-07-31	86.98	86.98	84.67	85.55	96675
2024-08-01	84.91	85.55	82.35	83.25	126448
2024-08-02	81.12	83.11	81.12	82.21	65636
2024-08-05	80.00	80.08	77.70	79.92	60211
2024-08-06	79.72	80.09	78.05	78.28	54999
2024-08-07	78.77	80.36	78.00	80.01	98541
2024-08-08	80.99	81.12	78.63	78.84	73851
2024-08-09	78.86	80.55	78.61	80.42	135624
2024-08-12	80.88	80.88	78.33	79.08	36675
2024-08-13	79.67	79.76	77.75	78.96	52687
2024-08-14	79.42	80.17	78.96	80.04	34700
2024-08-15	81.09	81.83	80.68	81.31	39853
2024-08-16	81.81	82.77	80.95	82.53	42509
2024-08-19	83.10	83.10	82.23	82.70	25673
2024-08-20	82.93	82.93	81.53	82.09	22965
2024-08-21	82.58	83.02	81.90	82.97	19913
2024-08-22	83.14	84.36	82.52	84.11	39738
2024-08-23	84.22	86.64	84.22	85.83	130558
2024-08-26	85.77	87.40	85.77	86.01	40500
2024-08-27	85.67	86.25	85.42	86.03	31410
2024-08-28	86.11	87.96	86.11	87.63	44220
2024-08-29	88.43	89.46	87.67	88.81	47549
2024-08-30	88.81	88.82	87.80	88.55	45184
2024-09-03	87.22	87.22	85.84	86.00	48596
2024-09-04	85.81	86.29	85.10	85.84	40787
2024-09-05	86.34	86.34	84.12	84.35	62199
2024-09-06	84.41	84.62	83.28	83.55	33287
2024-09-09	83.41	85.38	82.40	82.80	47061
2024-09-10	82.38	82.86	82.18	82.41	30610
2024-09-11	81.87	81.87	79.66	80.63	48867
2024-09-12	81.19	82.20	81.19	81.67	27839
2024-09-13	82.54	83.38	82.00	82.67	34917
2024-09-16	82.47	83.12	82.23	82.36	35719
2024-09-17	82.69	83.44	82.33	82.81	44918
2024-09-18	83.20	84.05	82.14	82.61	45832
2024-09-19	83.41	83.41	81.52	82.10	45707
2024-09-20	82.00	82.60	80.77	81.08	227217
2024-09-23	81.39	82.77	80.97	82.77	43134
2024-09-24	82.48	82.65	81.73	82.06	30679
2024-09-25	82.35	82.35	80.95	81.55	37178
2024-09-26	81.94	82.68	81.18	82.15	35528
2024-09-27	82.66	83.26	81.55	82.05	27765
2024-09-30	82.15	82.15	81.11	81.78	47280
2024-10-01	81.37	82.05	80.70	81.57	30152
2024-10-02	81.28	81.40	80.81	81.07	22279
2024-10-03	80.83	80.83	80.10	80.25	20812
2024-10-04	80.81	81.89	80.81	81.73	33469
2024-10-07	81.30	81.30	79.42	79.52	47354
2024-10-08	79.54	80.18	79.36	79.62	28081
2024-10-09	79.44	80.74	79.16	80.35	23560
2024-10-10	80.05	80.34	79.47	80.11	36677
2024-10-11	80.33	81.34	80.29	80.98	19651
2024-10-14	80.74	80.86	79.93	80.71	24020
2024-10-15	80.49	82.05	80.49	81.27	37640
2024-10-16	81.63	84.05	81.39	83.87	38730
2024-10-17	84.16	84.68	83.47	84.29	26736
2024-10-18	84.48	84.86	83.85	84.26	31582
2024-10-21	84.23	85.04	81.96	81.96	27880
2024-10-22	81.90	81.90	80.11	80.12	26423
2024-10-23	79.73	80.57	79.50	80.13	47609
2024-10-24	80.04	80.42	79.84	80.30	38144
2024-10-25	80.59	80.59	78.57	79.06	54498
2024-10-28	79.20	80.18	78.84	79.19	55075
2024-10-29	78.49	79.20	78.49	78.74	32633
2024-10-30	78.52	79.45	78.52	78.81	40893
2024-10-31	79.03	79.86	78.19	78.27	51146
2024-11-01	78.61	78.90	77.81	78.13	30457
2024-11-04	78.42	78.62	77.11	78.29	31609
2024-11-05	78.05	79.91	78.05	79.77	38448
2024-11-06	86.65	90.00	86.22	88.30	142328
2024-11-07	88.07	88.07	85.01	85.41	73126
2024-11-08	85.50	87.27	85.50	86.36	68822
2024-11-11	87.11	88.39	86.99	87.20	52856
2024-11-12	87.30	87.77	86.38	86.65	49062
2024-11-13	86.71	87.03	85.84	85.84	36823
2024-11-14	86.03	86.03	84.66	85.02	48964
2024-11-15	85.78	86.46	84.30	84.86	47508
2024-11-18	85.07	85.46	84.05	84.83	47621
2024-11-19	84.04	84.59	82.88	83.98	62376
2024-11-20	83.66	83.82	82.04	83.66	98495
2024-11-21	84.00	85.36	83.67	84.77	54953
2024-11-22	84.69	85.90	84.69	84.86	79730
2024-11-25	85.30	86.60	85.21	85.89	145362
2024-11-26	85.51	86.39	84.61	85.98	178474
2024-11-27	86.12	87.06	85.18	85.22	49302
2024-11-29	85.58	86.36	85.14	85.84	31859
2024-12-02	85.18	85.77	84.04	85.54	70582
2024-12-03	85.76	85.76	84.00	84.88	54357
2024-12-04	85.16	86.16	84.37	86.09	51133
2024-12-05	86.42	89.33	86.42	87.13	70223
2024-12-06	87.30	87.38	85.53	86.27	37614
2024-12-09	86.60	87.28	84.90	85.20	55810
2024-12-10	85.00	85.00	83.68	84.02	52470
2024-12-11	84.40	85.07	83.68	84.61	127591
2024-12-12	84.80	85.12	83.50	83.52	38424
2024-12-13	83.63	84.27	83.15	83.71	27364
2024-12-16	83.34	83.84	83.14	83.65	33874
2024-12-17	83.18	83.44	82.72	83.38	51953
2024-12-18	83.13	84.28	81.87	81.90	104478
2024-12-19	81.96	82.94	81.81	82.10	74613
2024-12-20	81.21	83.14	81.21	82.12	194180
2024-12-23	81.47	81.90	80.74	81.27	60714
2024-12-24	80.96	81.90	80.96	81.88	26020
2024-12-26	81.72	82.51	80.87	82.30	36410
2024-12-27	82.08	82.30	81.23	81.96	91439
2024-12-30	81.46	82.48	81.02	82.13	34273
2024-12-31	82.83	82.89	81.96	82.40	43709
2025-01-02	82.55	82.68	81.63	82.53	57756
2025-01-03	82.79	83.09	82.18	82.46	48063
2025-01-06	82.19	82.57	80.30	80.56	47625
2025-01-07	80.81	81.17	79.78	80.31	41775
2025-01-08	79.95	80.47	78.20	80.32	48637
2025-01-10	79.26	79.26	76.81	77.91	67353
2025-01-13	77.58	78.88	77.58	78.07	43013
2025-01-14	78.35	79.30	77.89	79.30	35241
2025-01-15	79.92	80.36	79.34	79.73	34861
2025-01-16	79.66	80.30	79.15	79.97	27082
2025-01-17	80.28	80.36	79.21	79.36	25976
2025-01-21	79.91	80.91	79.59	79.59	51590
2025-01-22	79.11	79.89	77.06	77.06	46581
2025-01-23	76.79	77.28	76.51	77.14	53994
2025-01-24	76.65	77.47	76.47	77.47	35573
2025-01-27	77.75	80.18	77.30	79.84	67311
2025-01-28	79.50	79.50	78.41	78.54	31845
2025-01-29	78.22	79.44	78.02	78.97	28263
2025-01-30	79.33	79.74	78.90	79.51	43984
2025-01-31	79.37	79.88	78.52	79.01	47175
2025-02-03	77.75	78.79	77.21	78.33	35426
2025-02-04	77.76	78.63	77.76	78.07	33822
2025-02-05	77.96	79.31	76.60	79.27	30546
2025-02-06	79.39	79.82	78.78	79.28	27125
2025-02-07	78.99	79.63	78.00	78.08	34107
2025-02-10	77.97	78.97	77.52	77.74	83761
2025-02-11	77.64	78.93	77.28	78.72	28689
2025-02-12	77.77	78.70	77.49	77.49	38222
2025-02-13	77.94	78.87	77.47	78.78	33185
2025-02-14	78.82	79.46	77.69	77.96	24127
2025-02-18	77.63	78.12	77.58	77.61	30805
2025-02-19	77.16	77.76	76.66	77.20	35173
2025-02-20	76.67	77.74	76.43	77.61	37246
2025-02-21	78.06	78.25	77.05	77.75	42929
2025-02-24	77.82	78.89	77.56	78.32	42726
2025-02-25	79.15	80.22	77.98	79.67	74718
2025-02-26	76.49	77.50	73.55	75.27	133755
2025-02-27	74.97	76.44	74.97	76.06	118134
2025-02-28	76.26	76.95	75.26	76.14	73981
2025-03-03	75.52	76.73	75.39	76.47	63646
2025-03-04	76.27	77.30	75.00	75.43	55899
2025-03-05	75.39	76.49	74.89	75.55	54352
2025-03-06	75.41	76.57	75.12	75.81	69995
2025-03-07	76.16	77.05	75.56	76.34	62528
2025-03-10	75.95	77.07	75.59	76.05	63885
2025-03-11	76.00	76.33	75.15	76.16	50922
2025-03-12	76.01	76.20	74.73	76.18	58969
2025-03-13	76.20	78.55	76.06	78.14	73635
2025-03-14	78.14	79.07	77.64	78.14	86206
2025-03-17	77.71	79.44	77.71	78.47	75497
2025-03-18	78.53	78.87	77.91	78.20	69890
2025-03-19	78.21	78.21	76.63	77.35	45855
2025-03-20	76.87	77.81	76.65	77.13	47177
2025-03-21	77.31	77.74	76.22	76.52	219045
2025-03-24	77.06	78.30	77.06	78.30	101241
2025-03-25	77.60	78.91	77.53	78.33	67761
2025-03-26	78.62	79.58	78.42	78.90	45984
2025-03-27	79.37	79.65	78.95	79.54	33483
2025-03-28	79.04	79.21	78.50	79.16	32974
2025-03-31	78.92	79.64	78.44	78.88	65122
2025-04-01	79.01	80.22	78.66	79.97	48275
2025-04-02	79.29	80.33	79.10	79.80	60157
2025-04-03	78.67	79.43	77.74	79.37	111000
2025-04-04	78.21	79.15	75.38	76.24	72418
2025-04-07	72.27	76.72	70.71	73.02	107584
2025-04-08	74.58	76.26	74.01	75.26	114424
2025-04-09	73.91	77.77	73.91	75.92	84770
2025-04-10	75.51	76.94	74.71	75.97	55704
2025-04-11	75.05	76.22	73.77	75.32	58244
2025-04-14	75.30	80.99	75.30	77.25	85978
2025-04-15	76.80	77.77	76.80	77.18	43058
2025-04-16	77.67	80.02	76.80	77.33	60317
2025-04-17	77.10	77.79	76.04	76.86	47069
2025-04-21	76.89	76.89	74.74	75.44	49813
2025-04-22	76.24	77.12	74.90	77.08	64638
2025-04-23	76.96	77.95	76.01	76.33	46149
2025-04-24	75.80	77.65	75.80	77.43	52915
2025-04-25	76.83	76.83	75.29	76.50	52710
2025-04-28	76.35	77.02	75.57	76.82	39245
2025-04-29	76.27	78.02	76.24	77.83	46101
2025-04-30	77.29	77.29	75.85	76.50	42422
2025-05-01	76.02	77.03	75.69	76.22	36398
2025-05-02	76.22	77.81	76.02	77.58	38562
2025-05-05	77.56	78.00	76.87	77.94	44017
2025-05-06	77.60	78.09	77.11	77.49	33437
2025-05-07	77.54	77.99	76.58	77.01	42238
2025-05-08	76.00	79.21	76.00	78.05	47876
2025-05-09	78.13	78.50	77.41	78.43	37094
2025-05-12	79.08	81.30	78.11	81.12	78743
2025-05-13	80.57	82.00	80.04	81.28	51386
2025-05-14	81.06	81.06	78.79	80.05	53453
2025-05-15	80.70	82.85	80.70	82.66	50247
2025-05-16	82.50	83.41	81.17	83.13	56917
2025-05-19	82.95	83.91	82.72	83.49	45937
2025-05-20	83.10	84.20	82.26	83.28	32323
2025-05-21	82.63	83.32	81.81	82.46	44705
2025-05-22	82.48	82.95	81.36	81.87	46799
2025-05-23	81.17	81.69	80.11	81.62	34392
2025-05-27	81.87	83.77	81.59	83.27	44879
2025-05-28	82.93	83.71	81.70	82.54	27543
2025-05-29	82.30	83.11	81.80	82.72	32933
2025-05-30	82.31	82.87	81.84	82.14	57201
2025-06-02	81.57	82.09	80.81	81.84	32842
2025-06-03	81.44	82.30	80.97	81.45	87304
2025-06-04	81.40	81.88	79.74	79.75	68578
2025-06-05	79.55	80.06	78.94	79.62	58860
2025-06-06	80.29	80.82	79.41	80.03	36292
2025-06-09	80.25	81.00	77.69	79.32	63541
2025-06-10	78.98	79.89	78.49	79.41	68863
2025-06-11	79.82	80.16	79.17	79.60	66612
2025-06-12	79.68	80.30	79.11	80.17	64628
2025-06-13	79.34	79.72	78.39	78.75	63984
2025-06-16	79.07	80.09	78.50	79.03	76864
2025-06-17	78.37	80.49	78.06	78.37	63530
2025-06-18	78.07	80.30	77.73	77.88	69546
2025-06-20	78.55	78.80	77.73	77.88	172265
2025-06-23	78.18	79.49	77.90	79.38	50668
2025-06-24	79.55	79.68	78.73	78.92	97909
2025-06-25	78.77	78.78	76.91	77.29	111191

Explore More About SAFT

Coins representing dividend payouts and trends

SAFT Dividend History

Discover Safety Insurance Group'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

SAFT Stock Split History

Discover Safety Insurance Group'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

SAFT Historical Prices

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

Web Analytics