TNC Historical Prices

Summary

Key Stock Metrics

78.57

(January 8, 2025)

52-Week Low

124.11

(April 4, 2024)

52-Week High

124.11

(April 4, 2024)

All-Time High

82.87

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-30	21.38	21.63	21.38	21.53	54600
2000-10-31	21.53	21.75	21.50	21.75	24600
2000-11-01	21.63	21.75	21.53	21.56	4400
2000-11-02	21.50	21.81	21.50	21.81	10200
2000-11-03	21.81	21.94	21.72	21.84	15600
2000-11-06	21.84	21.84	21.75	21.75	4400
2000-11-07	21.75	21.94	21.75	21.94	6400
2000-11-08	21.97	22.13	21.94	22.00	38000
2000-11-09	22.03	22.03	21.81	21.84	15200
2000-11-10	21.81	21.94	21.81	21.81	6800
2000-11-13	21.69	21.69	21.50	21.63	14400
2000-11-14	21.69	21.69	21.63	21.69	5600
2000-11-15	21.69	21.81	21.69	21.81	11000
2000-11-16	21.75	21.91	21.75	21.81	8800
2000-11-17	21.88	22.00	21.88	21.94	8600
2000-11-20	21.88	22.06	21.88	22.00	7000
2000-11-21	22.00	22.03	21.91	21.97	4600
2000-11-22	21.94	22.00	21.88	21.88	5400
2000-11-24	21.91	22.09	21.91	22.09	7200
2000-11-27	22.06	22.16	22.03	22.16	23800
2000-11-28	22.09	22.13	22.06	22.06	11200
2000-11-29	22.06	22.16	22.06	22.16	4000
2000-11-30	22.22	22.38	22.22	22.25	174600
2000-12-01	22.31	22.31	22.25	22.31	86200
2000-12-04	22.19	22.25	22.13	22.13	82200
2000-12-05	22.25	22.31	22.16	22.31	14000
2000-12-06	22.19	22.28	22.19	22.19	27200
2000-12-07	22.25	22.25	22.13	22.13	2800
2000-12-08	22.13	22.75	22.13	22.75	52000
2000-12-11	22.88	22.97	22.88	22.97	18400
2000-12-12	22.91	23.56	22.91	23.50	92600
2000-12-13	23.50	23.59	23.50	23.50	49000
2000-12-14	23.50	24.38	23.50	24.13	90600
2000-12-15	24.06	24.88	24.00	24.75	112600
2000-12-18	24.63	25.81	24.63	25.81	74000
2000-12-19	26.13	26.69	25.94	26.16	201200
2000-12-20	26.28	26.38	24.63	24.63	89800
2000-12-21	24.66	24.72	24.50	24.50	11600
2000-12-22	24.38	24.81	24.25	24.81	40800
2000-12-26	24.75	24.81	24.63	24.81	2800
2000-12-27	24.69	24.69	24.00	24.13	28600
2000-12-28	23.94	24.06	23.88	24.06	36400
2000-12-29	24.13	24.19	23.97	24.00	51800
2001-01-02	24.13	24.25	23.00	23.25	42000
2001-01-03	23.13	24.13	23.13	24.13	37400
2001-01-04	24.25	24.78	24.19	24.44	50800
2001-01-05	24.31	24.31	23.88	23.88	29600
2001-01-08	23.81	23.81	22.91	22.91	20200
2001-01-09	23.06	23.13	22.94	23.06	21600
2001-01-10	23.06	23.19	22.78	23.19	15800
2001-01-11	23.31	23.56	23.28	23.50	5600
2001-01-12	23.63	23.63	23.19	23.19	6400
2001-01-16	23.19	23.19	22.75	22.97	14600
2001-01-17	23.00	23.13	22.88	23.13	8200
2001-01-18	23.13	23.25	22.97	23.25	7000
2001-01-19	23.13	23.13	22.75	22.75	13000
2001-01-22	22.88	22.88	22.69	22.75	5400
2001-01-23	22.09	22.09	22.03	22.09	39200
2001-01-24	22.09	22.09	21.63	21.63	8200
2001-01-25	21.63	21.75	21.50	21.69	10800
2001-01-26	21.56	21.63	21.25	21.25	15800
2001-01-29	21.00	21.58	21.00	21.58	10200
2001-01-30	21.65	21.99	21.65	21.99	6400
2001-01-31	22.00	22.03	21.60	21.69	49400
2001-02-01	21.72	21.75	21.57	21.72	10800
2001-02-02	21.74	21.75	21.50	21.50	8800
2001-02-05	21.50	21.50	21.00	21.00	6800
2001-02-06	21.12	21.13	21.12	21.13	1600
2001-02-07	21.00	21.63	21.00	21.63	19400
2001-02-08	21.58	21.70	21.45	21.58	22200
2001-02-09	21.53	21.72	21.53	21.63	9600
2001-02-12	21.73	22.00	21.69	22.00	25400
2001-02-13	22.10	22.12	22.00	22.00	12200
2001-02-14	22.00	22.00	21.75	22.00	43600
2001-02-15	22.07	22.40	22.07	22.40	24600
2001-02-16	22.50	22.56	22.50	22.50	27600
2001-02-20	22.63	22.95	22.56	22.95	27600
2001-02-21	22.83	22.98	22.66	22.66	18400
2001-02-22	22.66	22.66	22.43	22.43	10600
2001-02-23	22.25	22.25	21.80	21.90	20600
2001-02-26	21.78	22.13	21.78	22.13	16600
2001-02-27	22.25	22.25	21.75	21.75	5400
2001-02-28	21.63	21.63	21.40	21.48	16600
2001-03-01	21.58	21.58	21.33	21.53	9600
2001-03-02	21.53	21.75	21.43	21.75	5800
2001-03-05	21.50	21.57	21.45	21.45	4600
2001-03-06	21.45	21.50	21.45	21.50	3400
2001-03-07	21.50	21.73	21.50	21.54	8200
2001-03-08	21.55	21.55	21.45	21.45	2000
2001-03-09	21.41	21.41	20.82	20.98	24800
2001-03-12	21.10	21.14	20.76	20.76	82400
2001-03-13	20.90	21.13	20.68	21.13	12400
2001-03-14	21.13	21.15	20.95	20.95	8200
2001-03-15	21.05	21.08	20.92	21.04	7800
2001-03-16	21.08	21.08	20.83	20.83	16200
2001-03-19	20.75	20.83	20.75	20.83	7800
2001-03-20	20.78	20.82	20.60	20.60	7000
2001-03-21	20.60	20.65	20.25	20.50	6600
2001-03-22	20.38	20.50	19.98	20.50	12200
2001-03-23	20.50	20.50	20.25	20.38	5800
2001-03-26	20.38	20.43	20.25	20.25	5400
2001-03-27	20.25	20.55	20.13	20.55	42000
2001-03-28	20.25	20.48	20.25	20.40	14200
2001-03-29	20.50	20.65	20.45	20.65	24200
2001-03-30	20.65	21.13	20.62	21.13	51200
2001-04-02	21.15	21.33	21.05	21.20	15600
2001-04-03	21.10	21.25	21.10	21.13	18400
2001-04-04	21.13	21.20	21.05	21.10	12400
2001-04-05	20.85	21.30	20.85	21.30	25800
2001-04-06	21.20	21.20	20.88	21.00	10800
2001-04-09	21.00	21.48	21.00	21.15	42400
2001-04-10	21.28	21.50	21.10	21.15	47000
2001-04-11	21.23	21.23	20.87	20.90	7200
2001-04-12	20.85	20.86	20.83	20.85	5200
2001-04-16	20.83	20.90	20.78	20.83	5000
2001-04-17	20.71	20.71	20.43	20.70	14000
2001-04-18	20.70	20.95	20.55	20.55	37800
2001-04-19	20.60	21.15	20.60	21.15	29600
2001-04-20	21.10	21.30	21.10	21.25	37600
2001-04-23	21.15	21.40	21.13	21.30	21000
2001-04-24	21.30	21.30	21.00	21.13	12800
2001-04-25	21.12	21.50	21.12	21.41	360200
2001-04-26	21.49	21.88	21.49	21.78	27600
2001-04-27	21.83	21.90	21.63	21.63	26000
2001-04-30	21.51	21.99	21.51	21.54	30200
2001-05-01	21.54	22.10	21.54	22.08	24000
2001-05-02	22.12	22.48	22.12	22.48	5000
2001-05-03	22.49	22.80	22.25	22.55	17400
2001-05-04	22.51	22.51	22.25	22.25	8600
2001-05-07	22.26	22.30	21.65	21.65	19800
2001-05-08	21.53	21.70	21.53	21.65	9800
2001-05-09	21.04	21.20	21.00	21.00	93000
2001-05-10	21.08	21.15	20.95	21.00	9400
2001-05-11	21.01	21.10	21.00	21.00	17200
2001-05-14	21.00	21.00	20.25	20.25	17800
2001-05-15	20.38	20.48	20.31	20.45	7800
2001-05-16	20.45	20.98	20.20	20.90	22600
2001-05-17	20.93	21.50	20.93	21.50	27400
2001-05-18	21.50	21.77	21.46	21.46	27600
2001-05-21	21.36	21.41	21.12	21.24	9200
2001-05-22	21.25	21.34	21.25	21.28	16000
2001-05-23	21.50	21.54	21.28	21.29	27200
2001-05-24	21.22	21.22	20.90	21.10	5200
2001-05-25	21.15	21.23	21.08	21.08	5800
2001-05-29	21.08	21.08	20.84	20.84	6600
2001-05-30	20.85	20.91	20.70	20.70	10400
2001-05-31	20.75	20.80	20.57	20.57	5800
2001-06-01	20.50	20.78	20.32	20.78	24600
2001-06-04	20.65	20.80	20.57	20.80	21200
2001-06-05	20.80	21.55	20.80	21.55	17800
2001-06-06	21.80	21.83	21.56	21.56	47600
2001-06-07	21.56	21.75	21.56	21.75	59000
2001-06-08	21.74	21.74	21.45	21.45	46000
2001-06-11	21.45	21.57	21.25	21.25	4600
2001-06-12	21.25	21.30	21.00	21.25	40000
2001-06-13	21.25	21.25	21.20	21.20	10000
2001-06-14	21.05	21.19	20.93	21.13	10800
2001-06-15	21.24	21.38	21.00	21.04	21000
2001-06-18	20.99	21.04	20.95	20.95	2200
2001-06-19	21.08	21.08	20.96	20.99	5800
2001-06-20	21.00	21.00	20.95	21.00	17400
2001-06-21	21.00	21.00	20.92	20.95	7000
2001-06-22	21.00	21.00	20.88	20.88	15600
2001-06-25	20.95	20.99	20.58	20.58	31800
2001-06-26	20.58	20.58	20.38	20.38	29400
2001-06-27	20.38	20.38	20.21	20.25	29200
2001-06-28	20.25	20.25	20.00	20.04	64000
2001-06-29	19.93	20.33	19.93	20.00	92600
2001-07-02	20.13	20.13	19.90	19.90	41400
2001-07-03	19.93	20.04	19.93	19.97	23800
2001-07-05	19.98	20.00	19.80	19.80	5200
2001-07-06	19.73	19.73	19.40	19.40	19200
2001-07-09	19.38	19.46	19.38	19.46	13400
2001-07-10	19.40	19.42	18.83	18.83	54200
2001-07-11	18.80	19.11	18.80	19.03	52000
2001-07-12	19.05	19.25	19.02	19.25	18200
2001-07-13	19.25	19.56	19.25	19.53	24400
2001-07-16	19.56	19.65	19.55	19.55	45000
2001-07-17	19.55	19.70	19.53	19.70	22200
2001-07-18	19.71	19.73	19.50	19.50	58200
2001-07-19	19.50	19.63	19.50	19.60	7400
2001-07-20	19.55	19.56	19.40	19.41	11400
2001-07-23	19.43	19.48	19.43	19.45	38800
2001-07-24	19.45	19.45	19.10	19.13	85400
2001-07-25	19.15	19.15	19.05	19.10	11600
2001-07-26	19.10	19.10	18.88	18.90	62600
2001-07-27	18.93	19.00	18.68	18.71	52400
2001-07-30	18.75	18.75	18.13	18.48	89200
2001-07-31	18.63	19.00	18.55	18.77	96000
2001-08-01	18.88	18.98	18.65	18.65	9200
2001-08-02	18.65	18.77	18.60	18.70	12600
2001-08-03	18.68	18.68	18.50	18.50	23600
2001-08-06	18.50	18.53	18.37	18.37	13400
2001-08-07	18.33	18.43	18.25	18.25	50800
2001-08-08	18.30	18.35	18.10	18.13	95000
2001-08-09	18.23	18.25	18.10	18.25	8200
2001-08-10	18.30	18.30	18.25	18.30	13800
2001-08-13	18.35	18.58	18.33	18.58	9200
2001-08-14	18.60	19.10	18.58	19.01	44000
2001-08-15	19.10	19.10	18.95	19.00	16400
2001-08-16	19.00	19.18	19.00	19.18	4000
2001-08-17	19.18	19.18	19.03	19.10	5600
2001-08-20	19.13	19.18	19.13	19.18	7400
2001-08-21	19.20	19.30	19.18	19.20	40800
2001-08-22	19.20	19.28	19.05	19.25	9000
2001-08-23	19.20	19.30	19.18	19.18	8800
2001-08-24	19.18	19.40	19.13	19.40	60600
2001-08-27	19.43	19.68	19.43	19.58	11000
2001-08-28	19.68	19.83	19.53	19.53	10600
2001-08-29	19.42	19.42	19.13	19.25	7800
2001-08-30	19.36	19.53	19.25	19.35	8800
2001-08-31	19.37	19.37	19.15	19.15	5400
2001-09-04	19.13	19.20	19.10	19.10	17800
2001-09-05	19.23	19.25	19.13	19.23	4600
2001-09-06	19.10	19.10	18.80	18.80	5800
2001-09-07	18.90	18.90	18.40	18.40	8400
2001-09-10	18.28	18.50	18.28	18.45	18000
2001-09-17	18.73	18.86	18.30	18.31	27800
2001-09-18	18.31	18.31	17.85	17.85	6800
2001-09-19	17.76	17.76	17.09	17.60	21600
2001-09-20	17.75	17.80	17.51	17.51	5800
2001-09-21	17.30	17.30	17.10	17.10	25600
2001-09-24	17.00	17.35	16.95	17.35	30000
2001-09-25	17.10	17.10	16.90	16.90	20600
2001-09-26	16.83	16.88	16.66	16.75	3600
2001-09-27	16.88	17.10	16.75	16.95	13600
2001-09-28	17.08	17.50	17.04	17.50	18400
2001-10-01	17.63	17.65	17.25	17.25	3200
2001-10-02	17.00	17.13	16.95	17.13	7200
2001-10-03	17.15	17.65	17.15	17.65	25800
2001-10-04	17.65	17.78	17.25	17.65	43000
2001-10-05	17.60	17.60	17.45	17.45	6200
2001-10-08	17.50	17.63	17.50	17.63	6000
2001-10-09	17.68	17.75	17.50	17.50	11000
2001-10-10	17.51	18.20	17.50	18.20	22200
2001-10-11	18.33	18.79	18.33	18.75	29600
2001-10-12	18.70	19.20	18.63	19.15	35400
2001-10-15	19.05	19.10	18.88	18.99	19000
2001-10-16	18.75	19.08	18.71	19.05	10600
2001-10-17	19.00	19.10	18.99	18.99	7000
2001-10-18	18.74	18.74	18.33	18.33	9600
2001-10-19	18.40	18.40	18.10	18.23	5800
2001-10-22	18.11	18.11	17.88	17.90	10000
2001-10-23	18.00	18.00	17.90	17.93	12400
2001-10-24	17.85	17.86	17.75	17.83	3600
2001-10-25	17.93	17.93	17.65	17.80	18400
2001-10-26	17.73	17.80	17.70	17.75	9000
2001-10-29	17.87	17.87	17.60	17.60	10600
2001-10-30	17.50	17.50	17.34	17.35	11200
2001-10-31	17.43	17.45	17.30	17.45	62600
2001-11-01	17.33	17.57	17.33	17.52	42800
2001-11-02	17.68	17.68	17.35	17.42	13600
2001-11-05	17.46	17.58	17.30	17.50	9200
2001-11-06	17.50	17.58	17.30	17.50	21800
2001-11-07	17.51	17.53	17.38	17.38	23200
2001-11-08	17.51	17.52	17.38	17.38	5000
2001-11-09	17.36	17.36	17.30	17.30	5600
2001-11-12	17.30	17.30	17.30	17.30	800
2001-11-13	17.20	17.20	16.91	16.98	29200
2001-11-14	16.98	17.04	16.91	17.02	19800
2001-11-15	17.00	17.00	16.90	16.90	36800
2001-11-16	17.03	17.06	16.95	17.02	10600
2001-11-19	17.02	17.02	16.88	16.99	8600
2001-11-20	17.02	17.02	16.90	16.93	5600
2001-11-21	16.98	16.98	16.90	16.90	5600
2001-11-23	16.95	17.00	16.92	17.00	8200
2001-11-26	17.00	17.00	16.94	17.00	10600
2001-11-27	17.00	17.03	16.93	16.93	22800
2001-11-28	16.88	16.93	16.78	16.78	8000
2001-11-29	16.85	16.93	16.85	16.93	46800
2001-11-30	16.93	16.93	16.60	16.81	38800
2001-12-03	16.75	16.88	16.63	16.75	38600
2001-12-04	16.75	16.83	16.45	16.55	17600
2001-12-05	16.50	16.50	16.40	16.45	41000
2001-12-06	16.53	16.58	16.53	16.55	78000
2001-12-07	16.55	17.08	16.55	17.07	233600
2001-12-10	17.13	17.30	17.10	17.26	21600
2001-12-11	17.30	17.45	17.30	17.45	59400
2001-12-12	17.48	17.60	17.48	17.60	25200
2001-12-13	17.60	17.66	17.53	17.53	57800
2001-12-14	17.55	17.90	17.55	17.78	43000
2001-12-17	17.83	18.35	17.83	18.30	128400
2001-12-18	18.35	18.75	18.35	18.75	68800
2001-12-19	18.80	18.90	18.75	18.75	25000
2001-12-20	18.80	18.84	18.65	18.65	88200
2001-12-21	18.75	18.80	18.65	18.68	37200
2001-12-24	18.78	18.78	18.71	18.74	10000
2001-12-26	18.76	18.78	18.50	18.65	14400
2001-12-27	18.68	18.70	18.64	18.70	35400
2001-12-28	18.65	18.70	18.63	18.65	29800
2001-12-31	18.70	18.70	18.43	18.55	15000
2002-01-02	18.50	18.50	18.25	18.43	26000
2002-01-03	18.43	18.55	18.38	18.50	43000
2002-01-04	18.50	18.55	18.40	18.41	32000
2002-01-07	18.48	18.48	18.35	18.35	32200
2002-01-08	18.35	18.40	18.30	18.38	36000
2002-01-09	18.43	18.45	18.33	18.33	10800
2002-01-10	18.38	18.43	18.35	18.41	40200
2002-01-11	18.40	18.45	18.28	18.28	8600
2002-01-14	18.25	18.36	18.23	18.23	12800
2002-01-15	18.18	18.21	17.85	17.90	18000
2002-01-16	17.93	17.93	17.58	17.58	10800
2002-01-17	17.53	17.70	17.50	17.68	70800
2002-01-18	17.80	17.88	17.80	17.80	31400
2002-01-22	17.85	17.97	17.80	17.88	56800
2002-01-23	17.85	17.90	17.85	17.86	13600
2002-01-24	17.86	17.86	17.78	17.83	7200
2002-01-25	17.78	17.79	17.68	17.73	10600
2002-01-28	17.78	17.78	17.56	17.63	80600
2002-01-29	17.65	17.65	17.55	17.55	44800
2002-01-30	17.60	17.70	17.54	17.60	130600
2002-01-31	17.60	17.67	17.56	17.67	35000
2002-02-01	17.63	17.64	17.58	17.58	8600
2002-02-04	17.58	17.60	17.38	17.50	42000
2002-02-05	17.53	17.58	17.50	17.51	57400
2002-02-06	17.50	17.54	17.45	17.48	6600
2002-02-07	17.50	17.55	17.45	17.48	25800
2002-02-08	17.48	17.52	17.33	17.52	32200
2002-02-11	17.64	17.65	17.53	17.57	36600
2002-02-12	17.55	17.55	17.40	17.49	11200
2002-02-13	17.53	17.62	17.51	17.55	113800
2002-02-14	17.58	17.63	17.30	17.30	25400
2002-02-15	17.35	17.50	17.33	17.40	48400
2002-02-19	17.43	17.43	17.35	17.38	83800
2002-02-20	17.38	17.48	17.35	17.45	96200
2002-02-21	17.40	17.43	17.36	17.42	134200
2002-02-22	17.43	17.63	17.43	17.55	23800
2002-02-25	17.60	17.68	17.55	17.68	7000
2002-02-26	17.73	17.73	17.66	17.67	9000
2002-02-27	17.70	17.78	17.70	17.78	2600
2002-02-28	17.65	17.67	17.55	17.63	14800
2002-03-01	17.68	17.86	17.63	17.86	15600
2002-03-04	17.95	18.13	17.93	18.08	14000
2002-03-05	18.13	18.95	18.12	18.90	43400
2002-03-06	18.88	18.98	18.75	18.92	41800
2002-03-07	18.90	19.25	18.89	19.24	77800
2002-03-08	19.25	19.70	19.25	19.55	63000
2002-03-11	19.60	20.35	19.59	20.21	59400
2002-03-12	20.23	20.60	20.23	20.55	42200
2002-03-13	20.50	20.50	20.05	20.05	18200
2002-03-14	20.05	20.16	19.97	19.99	9600
2002-03-15	19.88	19.98	19.83	19.98	25000
2002-03-18	20.00	20.28	19.90	20.05	34400
2002-03-19	20.13	20.13	19.86	19.86	14000
2002-03-20	19.81	19.93	19.79	19.90	8800
2002-03-21	19.90	20.07	19.90	20.06	9600
2002-03-22	20.08	20.27	20.05	20.23	13000
2002-03-25	20.28	20.40	20.25	20.30	17000
2002-03-26	20.33	20.65	20.27	20.65	58800
2002-03-27	20.70	20.90	20.70	20.88	19400
2002-03-28	20.93	21.00	20.91	20.96	24800
2002-04-01	20.95	20.99	20.90	20.97	132600
2002-04-02	20.98	21.02	20.90	21.00	147600
2002-04-03	21.00	21.08	20.75	20.83	42200
2002-04-04	20.83	20.90	20.80	20.85	25200
2002-04-05	20.88	21.02	20.88	21.01	24600
2002-04-08	20.98	21.01	20.75	21.00	32200
2002-04-09	21.00	21.13	20.98	21.05	67200
2002-04-10	21.05	21.50	21.05	21.50	24400
2002-04-11	21.52	21.83	21.50	21.51	24200
2002-04-12	21.56	21.93	21.54	21.93	10400
2002-04-15	21.95	21.95	21.70	21.80	39400
2002-04-16	21.83	21.93	21.77	21.93	33000
2002-04-17	21.90	21.90	21.85	21.88	4200
2002-04-18	21.85	21.88	21.77	21.85	13800
2002-04-19	21.85	21.99	21.85	21.90	8000
2002-04-22	21.83	21.85	21.73	21.75	26600
2002-04-23	21.78	21.86	21.78	21.83	8000
2002-04-24	21.85	21.99	21.83	21.95	17800
2002-04-25	21.95	22.00	21.93	21.99	22600
2002-04-26	21.95	21.98	21.85	21.85	12400
2002-04-29	21.87	21.91	21.83	21.85	10000
2002-04-30	21.84	22.00	21.84	22.00	37400
2002-05-01	22.00	22.00	21.60	21.85	41800
2002-05-02	21.85	21.98	21.75	21.98	27200
2002-05-03	21.95	22.00	21.91	22.00	18600
2002-05-06	21.99	22.00	21.67	21.67	11000
2002-05-07	21.70	21.73	21.53	21.60	11400
2002-05-08	21.60	21.60	21.40	21.48	16600
2002-05-09	21.48	21.48	21.30	21.30	13600
2002-05-10	21.30	21.30	20.83	20.85	48000
2002-05-13	20.83	20.85	20.80	20.82	20400
2002-05-14	20.80	21.15	20.80	21.15	35000
2002-05-15	21.13	21.20	21.11	21.20	11400
2002-05-16	21.18	21.20	21.00	21.03	15400
2002-05-17	21.03	21.03	20.98	20.99	37400
2002-05-20	20.99	20.99	20.95	20.98	31200
2002-05-21	20.98	21.10	20.88	20.88	52000
2002-05-22	20.93	21.00	20.83	20.83	5000
2002-05-23	20.78	21.15	20.63	21.15	16600
2002-05-24	21.17	21.20	20.90	20.90	9000
2002-05-28	20.90	20.90	20.55	20.62	9400
2002-05-29	20.54	20.54	20.35	20.43	13400
2002-05-30	20.43	20.43	20.25	20.38	15800
2002-05-31	20.38	20.38	19.88	19.88	20000
2002-06-03	19.88	19.88	19.38	19.68	35000
2002-06-04	19.68	19.71	19.62	19.63	14000
2002-06-05	19.60	19.63	19.35	19.43	15400
2002-06-06	19.43	19.43	19.28	19.28	16200
2002-06-07	19.27	19.68	19.27	19.67	22600
2002-06-10	19.67	19.72	19.60	19.68	6200
2002-06-11	19.70	19.70	19.40	19.43	16200
2002-06-12	19.51	19.87	19.50	19.87	31400
2002-06-13	19.85	20.27	19.85	20.01	59200
2002-06-14	20.00	20.45	20.00	20.30	25200
2002-06-17	20.28	20.50	20.28	20.45	21800
2002-06-18	20.50	20.95	20.50	20.73	113600
2002-06-19	20.68	20.68	20.27	20.27	26800
2002-06-20	20.30	20.39	20.13	20.15	55400
2002-06-21	20.15	20.15	19.82	19.93	27200
2002-06-24	19.90	20.00	19.80	19.98	32800
2002-06-25	20.00	20.00	19.75	19.93	69800
2002-06-26	19.93	20.21	19.90	20.20	73600
2002-06-27	20.20	20.20	19.50	19.91	67000
2002-06-28	19.93	19.93	19.60	19.80	101200
2002-07-01	19.80	19.84	19.40	19.43	41200
2002-07-02	19.45	19.48	19.34	19.35	51400
2002-07-03	19.35	19.35	19.12	19.18	50600
2002-07-05	19.18	19.35	19.18	19.34	12600
2002-07-08	19.35	19.45	19.35	19.35	34400
2002-07-09	19.35	19.47	19.33	19.35	43400
2002-07-10	19.35	19.35	19.25	19.25	27800
2002-07-11	19.25	19.60	19.24	19.60	59600
2002-07-12	19.60	19.60	19.55	19.55	17600
2002-07-15	19.58	19.58	19.10	19.30	25800
2002-07-16	19.25	19.25	18.63	18.65	22000
2002-07-17	18.65	18.88	18.50	18.87	24400
2002-07-18	18.87	19.03	18.85	18.91	48200
2002-07-19	18.85	18.99	18.85	18.95	23400
2002-07-22	18.95	18.95	18.75	18.88	30200
2002-07-23	18.88	18.88	18.38	18.38	12400
2002-07-24	18.35	18.50	18.24	18.50	32800
2002-07-25	18.50	18.50	18.04	18.18	79400
2002-07-26	18.13	18.20	17.93	18.20	71600
2002-07-29	18.20	18.50	18.20	18.50	93600
2002-07-30	18.40	18.90	18.23	18.90	73400
2002-07-31	18.83	18.89	18.75	18.80	27600
2002-08-01	18.75	18.75	18.57	18.60	7800
2002-08-02	18.63	18.63	18.15	18.15	41400
2002-08-05	18.18	18.26	17.80	17.80	28000
2002-08-06	17.88	18.25	17.87	18.23	26800
2002-08-07	18.25	18.25	18.00	18.20	18800
2002-08-08	18.15	18.25	18.05	18.12	37000
2002-08-09	18.15	18.18	17.98	17.98	7200
2002-08-12	17.88	18.00	17.50	17.97	28800
2002-08-13	17.97	18.10	17.97	18.01	27200
2002-08-14	18.01	18.20	17.95	18.20	22800
2002-08-15	18.20	18.60	18.15	18.60	21600
2002-08-16	18.60	18.60	18.42	18.53	8600
2002-08-19	18.60	18.93	18.60	18.93	13600
2002-08-20	18.88	19.04	18.80	18.83	80600
2002-08-21	18.80	18.88	18.57	18.88	32000
2002-08-22	18.85	19.06	18.85	19.06	21200
2002-08-23	19.05	19.05	18.83	18.93	25800
2002-08-26	18.98	19.38	18.98	19.33	15400
2002-08-27	19.33	19.68	19.20	19.20	27000
2002-08-28	19.10	19.18	18.78	18.78	14000
2002-08-29	18.80	18.80	18.38	18.63	24800
2002-08-30	18.65	19.08	18.65	18.65	20600
2002-09-03	18.60	18.63	18.30	18.36	17000
2002-09-04	18.33	18.41	18.02	18.39	17200
2002-09-05	18.40	18.58	18.08	18.15	25600
2002-09-06	18.18	18.56	18.18	18.54	9200
2002-09-09	18.54	19.11	18.54	19.11	14800
2002-09-10	19.16	19.34	19.16	19.23	53600
2002-09-11	19.21	19.21	18.85	18.85	16200
2002-09-12	18.83	18.83	18.63	18.65	5600
2002-09-13	18.65	18.90	18.58	18.80	13800
2002-09-16	18.75	19.00	18.73	18.89	13600
2002-09-17	18.94	18.97	18.78	18.90	9400
2002-09-18	18.13	18.13	17.04	17.20	151200
2002-09-19	17.10	17.30	17.02	17.02	44200
2002-09-20	17.11	17.15	16.75	16.82	43800
2002-09-23	16.70	16.75	15.62	15.75	51200
2002-09-24	15.75	16.18	15.65	15.91	63200
2002-09-25	16.03	16.35	15.70	15.90	83800
2002-09-26	15.95	16.25	15.63	16.25	124400
2002-09-27	16.25	16.40	16.20	16.25	19400
2002-09-30	16.22	16.25	16.08	16.18	46000
2002-10-01	16.16	16.16	15.98	16.11	21600
2002-10-02	16.10	16.10	15.70	15.75	74400
2002-10-03	15.65	15.73	15.31	15.37	45400
2002-10-04	15.37	15.45	15.01	15.20	29200
2002-10-07	15.20	15.24	14.25	14.28	81000
2002-10-08	14.15	14.25	14.13	14.25	45000
2002-10-09	14.15	14.16	13.88	13.90	36200
2002-10-10	13.85	13.85	13.18	13.31	46800
2002-10-11	13.33	13.98	13.33	13.92	65800
2002-10-14	13.92	14.25	13.90	14.13	53400
2002-10-15	14.26	14.95	14.26	14.92	25400
2002-10-16	14.90	14.90	14.28	14.30	21200
2002-10-17	14.35	14.55	14.24	14.33	80000
2002-10-18	14.33	14.38	14.20	14.38	50200
2002-10-21	14.35	14.68	14.35	14.62	18200
2002-10-22	14.62	14.62	13.97	14.00	125000
2002-10-23	13.93	14.29	13.90	14.29	45200
2002-10-24	14.28	14.80	14.28	14.68	20200
2002-10-25	14.67	15.13	14.66	15.13	19200
2002-10-28	15.23	15.38	14.78	14.83	65000
2002-10-29	14.83	14.85	14.55	14.85	43600
2002-10-30	14.88	15.03	14.88	15.00	18600
2002-10-31	15.01	15.17	15.01	15.08	27600
2002-11-01	15.08	15.41	15.08	15.35	30600
2002-11-04	15.34	15.39	15.25	15.33	43600
2002-11-05	15.30	15.33	15.28	15.30	46000
2002-11-06	15.45	15.88	15.43	15.88	47000
2002-11-07	15.85	15.85	15.70	15.77	36400
2002-11-08	15.82	15.90	15.78	15.85	18000
2002-11-11	15.80	15.88	15.50	15.50	17200
2002-11-12	15.50	15.60	15.48	15.60	26200
2002-11-13	15.50	15.71	15.45	15.56	30600
2002-11-14	15.57	15.65	15.52	15.65	25800
2002-11-15	15.65	15.93	15.51	15.91	26600
2002-11-18	15.95	15.95	15.55	15.75	25800
2002-11-19	15.75	16.10	15.68	15.98	59200
2002-11-20	16.00	16.80	16.00	16.75	33800
2002-11-21	16.75	17.35	16.74	17.08	48000
2002-11-22	17.12	17.12	16.65	16.80	31000
2002-11-25	16.80	16.85	16.75	16.83	50800
2002-11-26	16.71	16.71	16.22	16.55	35400
2002-11-27	16.62	17.55	16.62	17.55	54600
2002-11-29	17.60	17.95	17.60	17.95	20600
2002-12-02	18.00	18.05	17.11	17.13	66000
2002-12-03	17.00	17.10	16.53	16.90	52200
2002-12-04	16.78	16.90	16.53	16.53	31600
2002-12-05	16.49	16.49	15.83	16.02	50200
2002-12-06	15.95	16.25	15.95	16.23	35600
2002-12-09	16.23	16.33	15.65	15.71	46400
2002-12-10	15.65	15.69	15.30	15.69	63400
2002-12-11	15.69	15.73	15.25	15.38	16400
2002-12-12	15.25	15.40	15.18	15.38	23400
2002-12-13	15.40	15.51	15.35	15.45	42600
2002-12-16	15.38	15.57	15.06	15.57	81200
2002-12-17	15.62	16.25	15.62	16.22	17400
2002-12-18	16.17	16.17	16.00	16.01	6400
2002-12-19	15.95	15.98	15.75	15.91	14400
2002-12-20	16.00	16.59	16.00	16.55	38200
2002-12-23	16.43	16.78	16.38	16.70	49000
2002-12-24	16.70	16.74	16.67	16.68	2800
2002-12-26	16.64	16.64	16.30	16.30	9600
2002-12-27	16.28	16.28	15.85	15.85	16200
2002-12-30	15.92	16.70	15.83	16.57	30200
2002-12-31	16.53	16.63	16.30	16.30	42000
2003-01-02	16.25	16.40	16.12	16.38	20000
2003-01-03	16.34	16.88	16.34	16.75	19000
2003-01-06	16.85	17.85	16.85	17.84	52600
2003-01-07	17.74	17.74	17.00	17.11	25800
2003-01-08	17.16	17.27	16.96	17.13	27600
2003-01-09	17.13	17.36	17.13	17.24	36600
2003-01-10	17.26	17.49	17.20	17.30	18600
2003-01-13	17.28	17.28	17.22	17.25	23400
2003-01-14	17.28	17.40	17.25	17.38	34600
2003-01-15	17.36	17.50	17.35	17.46	13200
2003-01-16	17.48	17.48	17.42	17.48	9600
2003-01-17	17.42	17.42	17.00	17.00	22400
2003-01-21	16.95	16.95	16.60	16.60	32200
2003-01-22	16.55	16.55	16.05	16.15	39200
2003-01-23	16.15	16.32	16.05	16.24	19000
2003-01-24	16.19	16.19	15.39	15.39	26600
2003-01-27	15.20	15.56	15.18	15.27	62000
2003-01-28	15.29	15.71	15.24	15.42	36400
2003-01-29	15.38	15.38	15.15	15.25	9400
2003-01-30	15.31	15.43	15.02	15.03	12400
2003-01-31	15.05	15.15	14.98	15.15	7200
2003-02-03	15.15	15.31	14.97	15.08	16000
2003-02-04	15.00	15.00	14.50	14.64	44600
2003-02-05	14.60	14.98	14.60	14.95	31800
2003-02-06	14.89	14.99	14.70	14.99	21200
2003-02-07	14.99	15.45	14.85	15.38	28600
2003-02-10	15.50	16.50	15.50	16.08	73800
2003-02-11	16.05	16.54	16.05	16.20	53600
2003-02-12	16.21	16.44	16.03	16.20	43400
2003-02-13	16.23	16.30	16.09	16.17	22400
2003-02-14	16.12	16.46	15.98	16.41	22200
2003-02-18	16.30	16.31	16.04	16.07	26800
2003-02-19	16.07	16.07	15.13	15.38	68200
2003-02-20	15.37	15.50	15.10	15.34	31200
2003-02-21	15.31	16.27	15.31	16.10	45800
2003-02-24	16.06	16.22	15.90	16.01	23800
2003-02-25	16.03	16.21	16.00	16.18	18200
2003-02-26	16.03	16.10	15.90	16.08	15000
2003-02-27	16.08	16.69	16.07	16.67	36200
2003-02-28	16.69	16.88	16.68	16.68	15800
2003-03-03	16.58	16.77	16.15	16.15	33600
2003-03-04	16.10	16.32	15.85	16.20	33800
2003-03-05	16.15	16.15	15.45	15.53	47000
2003-03-06	15.51	15.63	15.28	15.32	24400
2003-03-07	15.30	15.32	14.95	15.18	51400
2003-03-10	15.15	15.15	14.85	14.85	35400
2003-03-11	14.83	14.87	14.61	14.86	55800
2003-03-12	14.85	14.85	14.80	14.80	22400
2003-03-13	14.85	15.09	14.65	15.09	41200
2003-03-14	15.13	15.82	15.13	15.50	20600
2003-03-17	15.43	15.80	15.35	15.80	21400
2003-03-18	15.75	15.96	15.64	15.96	17200
2003-03-19	15.96	15.96	15.65	15.89	23200
2003-03-20	15.85	16.25	15.78	16.25	26800
2003-03-21	16.38	16.60	16.30	16.58	28400
2003-03-24	16.58	16.65	16.32	16.35	19600
2003-03-25	16.35	16.50	16.35	16.45	9800
2003-03-26	16.48	16.50	16.18	16.18	18400
2003-03-27	16.13	16.15	15.87	16.00	10800
2003-03-28	16.00	16.18	16.00	16.05	7600
2003-03-31	16.00	16.00	15.75	15.75	33400
2003-04-01	15.75	15.90	15.55	15.90	19800
2003-04-02	16.00	16.15	16.00	16.15	11600
2003-04-03	16.15	16.30	16.15	16.18	8600
2003-04-04	16.20	16.20	15.93	15.95	13400
2003-04-07	16.08	16.27	16.08	16.24	18800
2003-04-08	16.23	16.24	16.19	16.24	10200
2003-04-09	16.25	16.37	16.20	16.21	10200
2003-04-10	16.23	16.23	16.05	16.05	12200
2003-04-11	16.08	16.08	15.83	15.83	12600
2003-04-14	15.78	15.93	15.70	15.93	17400
2003-04-15	15.88	16.00	15.82	15.90	9600
2003-04-16	15.95	16.24	15.93	16.15	14600
2003-04-17	16.18	16.23	16.16	16.18	9800
2003-04-21	16.18	16.43	16.18	16.39	19600
2003-04-22	16.35	16.50	16.33	16.50	13600
2003-04-23	16.50	16.52	16.45	16.52	28000
2003-04-24	16.55	16.61	16.53	16.57	3600
2003-04-25	16.50	16.50	16.45	16.46	19800
2003-04-28	16.50	16.65	16.49	16.50	57400
2003-04-29	16.50	16.59	16.35	16.35	30200
2003-04-30	16.33	16.51	16.33	16.51	29200
2003-05-01	16.45	16.48	16.30	16.30	20400
2003-05-02	16.25	16.49	16.25	16.48	14600
2003-05-05	16.45	17.20	16.45	17.13	44800
2003-05-06	17.21	17.49	17.21	17.30	67200
2003-05-07	17.30	17.41	17.24	17.30	18400
2003-05-08	17.31	17.42	17.08	17.13	38200
2003-05-09	17.13	17.13	16.80	16.89	19800
2003-05-12	16.95	17.10	16.92	16.95	10600
2003-05-13	16.92	17.13	16.85	17.13	18000
2003-05-14	17.18	17.27	17.09	17.09	14400
2003-05-15	17.13	17.32	16.94	16.95	23200
2003-05-16	16.85	16.93	16.33	16.50	47200
2003-05-19	16.53	16.54	16.23	16.23	26200
2003-05-20	16.18	16.18	15.80	15.99	57800
2003-05-21	16.03	16.17	15.99	16.13	37000
2003-05-22	16.20	16.29	16.19	16.25	10200
2003-05-23	16.38	16.40	16.28	16.29	9800
2003-05-27	16.39	16.85	16.39	16.81	18400
2003-05-28	16.73	17.16	16.73	17.13	20600
2003-05-29	17.03	17.45	17.03	17.42	30400
2003-05-30	17.45	17.50	17.38	17.48	27400
2003-06-02	17.48	17.53	17.38	17.48	73000
2003-06-03	17.48	17.83	17.48	17.73	27600
2003-06-04	17.78	18.20	17.78	18.18	45200
2003-06-05	18.16	18.25	18.00	18.09	45600
2003-06-06	17.95	18.05	17.78	17.84	59200
2003-06-09	17.80	17.93	17.74	17.83	23200
2003-06-10	17.80	17.93	17.72	17.83	19600
2003-06-11	17.80	17.83	17.63	17.70	31000
2003-06-12	17.70	18.00	17.70	18.00	20600
2003-06-13	18.00	18.23	17.95	18.23	41000
2003-06-16	18.22	18.85	18.22	18.81	40400
2003-06-17	18.85	18.87	18.36	18.86	42200
2003-06-18	18.85	18.85	18.50	18.50	24800
2003-06-19	18.50	18.62	18.08	18.08	20400
2003-06-20	18.15	18.18	18.06	18.14	6800
2003-06-23	18.18	18.20	17.73	17.73	17600
2003-06-24	17.76	17.76	17.50	17.70	13200
2003-06-25	17.65	17.84	17.61	17.65	11200
2003-06-26	17.65	17.95	17.65	17.90	8800
2003-06-27	17.88	18.30	17.88	18.23	13000
2003-06-30	18.28	18.38	18.10	18.38	80000
2003-07-01	18.38	18.39	18.15	18.15	28000
2003-07-02	18.20	18.63	18.20	18.63	35600
2003-07-03	18.58	18.98	18.58	18.94	19400
2003-07-07	19.00	19.24	18.85	19.19	58400
2003-07-08	19.19	19.40	19.13	19.20	34400
2003-07-09	19.22	19.50	19.15	19.28	54400
2003-07-10	19.25	19.36	19.10	19.10	65600
2003-07-11	19.17	19.28	19.17	19.24	10800
2003-07-14	19.26	19.38	19.23	19.23	20000
2003-07-15	19.23	19.23	18.89	18.91	13200
2003-07-16	18.98	18.98	18.70	18.85	21400
2003-07-17	18.80	18.87	18.55	18.80	43400
2003-07-18	18.75	18.91	18.75	18.88	78600
2003-07-21	18.83	18.83	18.50	18.63	15400
2003-07-22	18.61	19.23	18.61	19.23	22800
2003-07-23	19.23	19.23	18.90	18.95	14000
2003-07-24	19.00	19.23	18.90	18.90	22200
2003-07-25	18.93	18.97	18.77	18.93	15600
2003-07-28	18.95	19.27	18.95	19.19	16200
2003-07-29	19.20	19.31	19.18	19.25	13200
2003-07-30	19.25	19.25	18.41	18.58	73800
2003-07-31	18.63	18.83	18.45	18.75	27200
2003-08-01	18.80	18.80	18.46	18.56	21600
2003-08-04	18.90	18.92	18.75	18.78	19600
2003-08-05	18.83	18.83	18.53	18.53	17800
2003-08-06	18.50	18.58	18.48	18.50	9200
2003-08-07	18.48	18.48	18.19	18.29	23000
2003-08-08	18.31	18.35	18.16	18.28	13800
2003-08-11	18.30	18.50	18.30	18.50	4600
2003-08-12	18.63	18.91	18.63	18.91	14800
2003-08-13	18.88	18.95	18.80	18.80	26800
2003-08-14	18.80	19.30	18.80	19.09	44800
2003-08-15	19.10	19.31	19.10	19.23	12000
2003-08-18	19.28	19.80	19.27	19.80	29800
2003-08-19	19.87	19.99	19.70	19.96	60800
2003-08-20	19.96	20.07	19.80	19.80	61600
2003-08-21	19.88	20.13	19.88	20.13	21600
2003-08-22	20.25	20.30	19.50	19.50	28400
2003-08-25	19.58	19.78	19.47	19.70	11400
2003-08-26	19.75	19.75	19.40	19.73	13400
2003-08-27	19.67	19.88	19.65	19.88	4800
2003-08-28	19.98	20.13	19.87	20.10	16400
2003-08-29	20.00	20.00	19.88	19.88	12400
2003-09-02	19.94	20.25	19.85	20.25	75400
2003-09-03	20.18	20.55	20.18	20.42	34200
2003-09-04	20.42	20.50	20.36	20.41	50000
2003-09-05	20.36	20.36	19.90	19.90	17200
2003-09-08	19.93	20.13	19.93	20.05	11000
2003-09-09	20.08	20.08	19.85	19.90	26800
2003-09-10	19.88	19.95	19.69	19.69	34400
2003-09-11	19.75	19.83	19.65	19.73	19400
2003-09-12	19.74	19.74	19.57	19.62	11800
2003-09-15	19.65	19.75	19.61	19.68	24600
2003-09-16	19.75	19.93	19.75	19.87	31400
2003-09-17	19.80	19.80	19.51	19.55	12800
2003-09-18	19.58	19.63	19.34	19.50	23000
2003-09-19	19.38	19.45	19.34	19.35	33800
2003-09-22	19.33	19.33	18.71	18.85	54400
2003-09-23	18.85	18.89	18.52	18.66	68600
2003-09-24	18.66	18.66	18.21	18.35	59200
2003-09-25	18.28	18.28	18.00	18.10	46600
2003-09-26	18.05	18.05	17.50	17.50	25400
2003-09-29	17.50	18.35	17.45	18.35	58600
2003-09-30	18.40	18.62	18.20	18.42	54200
2003-10-01	18.47	18.67	18.29	18.39	46200
2003-10-02	18.39	18.58	18.25	18.45	25000
2003-10-03	18.48	18.80	18.45	18.55	27400
2003-10-06	18.55	18.70	18.45	18.70	12800
2003-10-07	18.95	19.90	18.93	19.90	61600
2003-10-08	19.85	20.10	19.70	20.07	70200
2003-10-09	20.18	20.43	20.05	20.10	18200
2003-10-10	20.05	20.05	19.69	19.81	19000
2003-10-13	19.78	20.00	19.78	19.99	8600
2003-10-14	20.00	20.45	20.00	20.45	15800
2003-10-15	20.50	20.63	20.30	20.59	18400
2003-10-16	20.57	20.85	20.10	20.10	48400
2003-10-17	20.10	20.10	19.35	19.35	42600
2003-10-20	19.35	19.48	19.34	19.47	23200
2003-10-21	19.47	19.56	19.28	19.28	14200
2003-10-22	19.26	19.26	18.06	18.68	118000
2003-10-23	18.56	18.60	18.07	18.10	64000
2003-10-24	18.09	18.25	18.07	18.23	25200
2003-10-27	18.29	19.00	18.25	19.00	84800
2003-10-28	19.00	19.28	18.90	19.20	51400
2003-10-29	19.25	19.77	19.06	19.50	41600
2003-10-30	19.50	19.91	19.50	19.74	25600
2003-10-31	19.78	19.87	19.74	19.78	15800
2003-11-03	19.83	20.30	19.83	20.28	31000
2003-11-04	20.28	21.00	20.28	20.84	108400
2003-11-05	20.73	21.20	20.50	21.20	107200
2003-11-06	21.20	21.25	21.00	21.02	48800
2003-11-07	21.07	21.28	21.04	21.15	21800
2003-11-10	21.14	21.25	21.03	21.03	21200
2003-11-11	21.00	21.25	20.94	20.94	36800
2003-11-12	20.95	21.58	20.95	21.57	35800
2003-11-13	21.52	21.93	21.52	21.87	27400
2003-11-14	21.87	22.00	21.43	21.48	45000
2003-11-17	21.48	21.52	21.23	21.35	42200
2003-11-18	21.30	21.60	21.29	21.30	25200
2003-11-19	21.35	21.58	21.13	21.45	31400
2003-11-20	21.48	21.48	21.25	21.30	20200
2003-11-21	21.43	21.43	21.28	21.28	19200
2003-11-24	21.00	21.50	20.99	21.50	32600
2003-11-25	21.40	21.92	21.40	21.88	20400
2003-11-26	21.98	22.07	21.55	21.55	25200
2003-11-28	21.60	21.65	21.44	21.56	10200
2003-12-01	21.69	22.26	21.69	22.26	44400
2003-12-02	22.38	22.50	22.25	22.49	28600
2003-12-03	22.50	22.50	22.30	22.30	20400
2003-12-04	22.25	22.51	22.00	22.45	36400
2003-12-05	22.45	22.45	22.00	22.00	12800
2003-12-08	22.00	22.05	21.33	21.64	73800
2003-12-09	21.73	21.78	21.59	21.72	26000
2003-12-10	21.55	21.58	21.15	21.51	43800
2003-12-11	21.51	21.97	21.47	21.97	21800
2003-12-12	22.05	22.44	22.05	22.44	9400
2003-12-15	22.50	22.90	22.15	22.15	49800
2003-12-16	22.15	22.48	22.00	22.48	24800
2003-12-17	22.43	22.50	22.30	22.50	18400
2003-12-18	22.55	22.55	22.03	22.40	32000
2003-12-19	22.40	22.40	21.49	21.52	55200
2003-12-22	21.58	21.73	21.47	21.48	17400
2003-12-23	21.35	21.69	21.31	21.68	16800
2003-12-24	21.78	21.82	21.75	21.80	4000
2003-12-26	21.70	21.82	21.70	21.72	6400
2003-12-29	21.78	22.21	21.78	22.21	22800
2003-12-30	22.34	22.40	22.03	22.05	38400
2003-12-31	22.25	22.25	21.65	21.65	23400
2004-01-02	21.68	21.88	21.40	21.60	33400
2004-01-05	21.53	21.60	21.35	21.50	25800
2004-01-06	21.45	21.80	21.45	21.50	35400
2004-01-07	21.48	21.64	21.40	21.43	20200
2004-01-08	21.43	21.65	21.07	21.65	49800
2004-01-09	21.60	21.67	21.50	21.62	21200
2004-01-12	21.62	21.69	21.40	21.50	20000
2004-01-13	21.55	21.55	21.40	21.51	20400
2004-01-14	21.51	21.95	21.47	21.95	40400
2004-01-15	22.03	22.10	21.93	22.10	34200
2004-01-16	22.15	22.17	22.01	22.10	15400
2004-01-20	22.03	22.05	21.60	21.84	34800
2004-01-21	21.83	21.89	21.52	21.53	24600
2004-01-22	21.55	21.58	21.15	21.24	30400
2004-01-23	21.24	21.24	20.93	21.11	32400
2004-01-26	21.11	21.11	20.85	20.94	27400
2004-01-27	20.95	20.95	20.65	20.66	26200
2004-01-28	20.70	20.74	20.26	20.32	55600
2004-01-29	20.37	20.44	20.16	20.28	23000
2004-01-30	20.33	20.34	20.05	20.15	14000
2004-02-02	20.15	20.29	19.95	20.10	27400
2004-02-03	20.13	20.13	19.80	19.87	20400
2004-02-04	19.85	19.85	19.35	19.35	55400
2004-02-05	19.38	19.38	19.05	19.26	53800
2004-02-06	19.30	19.98	19.30	19.95	44800
2004-02-09	20.00	20.10	19.73	19.83	17400
2004-02-10	19.88	19.88	19.60	19.65	21200
2004-02-11	19.65	19.73	19.53	19.68	23600
2004-02-12	19.70	19.77	19.62	19.73	35600
2004-02-13	19.73	19.88	19.72	19.79	26800
2004-02-17	19.85	20.82	19.85	20.82	51600
2004-02-18	20.90	21.38	20.90	21.18	68200
2004-02-19	21.18	21.23	20.45	20.53	30200
2004-02-20	20.63	20.63	20.05	20.15	22800
2004-02-23	20.13	20.62	20.13	20.25	49800
2004-02-24	20.25	20.27	19.93	20.00	25200
2004-02-25	19.95	20.10	19.95	20.08	24600
2004-02-26	20.06	20.50	19.93	20.19	40400
2004-02-27	20.19	20.32	20.18	20.21	22600
2004-03-01	20.15	20.20	20.06	20.15	11200
2004-03-02	20.19	20.19	19.90	19.93	9400
2004-03-03	19.91	20.05	19.78	20.05	12200
2004-03-04	20.02	20.10	19.88	20.08	17400
2004-03-05	20.00	20.23	20.00	20.20	15600
2004-03-08	20.21	20.21	19.89	19.98	27200
2004-03-09	19.93	20.09	19.80	19.90	18000
2004-03-10	19.90	19.90	19.23	19.30	25000
2004-03-11	19.28	19.78	19.28	19.38	24800
2004-03-12	19.30	19.70	19.21	19.70	21800
2004-03-15	19.80	19.98	19.73	19.79	32200
2004-03-16	19.79	19.85	19.43	19.53	19000
2004-03-17	19.50	19.88	19.50	19.88	17800
2004-03-18	19.88	19.88	19.50	19.57	16400
2004-03-19	19.65	19.70	19.25	19.25	22200
2004-03-22	19.30	19.30	19.00	19.04	21400
2004-03-23	19.25	19.77	19.25	19.55	45400
2004-03-24	19.56	19.56	19.16	19.16	23200
2004-03-25	19.23	19.31	19.15	19.27	20200
2004-03-26	19.22	19.62	19.22	19.57	14200
2004-03-29	19.57	19.75	19.45	19.52	32400
2004-03-30	19.55	19.77	19.52	19.77	18800
2004-03-31	19.70	19.85	19.63	19.84	14200
2004-04-01	19.90	20.13	19.85	20.13	19800
2004-04-02	20.15	20.90	20.15	20.70	46400
2004-04-05	21.05	21.29	20.90	20.95	46000
2004-04-06	20.94	21.00	20.90	20.96	21200
2004-04-07	20.98	20.98	20.72	20.90	17600
2004-04-08	20.95	21.04	20.87	20.95	15800
2004-04-12	20.90	21.22	20.90	21.12	25000
2004-04-13	21.17	21.22	20.78	20.84	24800
2004-04-14	20.80	20.89	20.56	20.60	12200
2004-04-15	20.65	20.70	20.29	20.31	28400
2004-04-16	20.36	20.95	20.36	20.88	31400
2004-04-19	20.93	21.20	20.80	20.84	31200
2004-04-20	20.80	20.98	20.25	20.26	26000
2004-04-21	20.20	20.52	20.15	20.51	25600
2004-04-22	20.56	20.63	20.41	20.55	48400
2004-04-23	20.60	20.65	20.23	20.40	28600
2004-04-26	20.45	20.65	20.36	20.43	42200
2004-04-27	20.48	20.65	20.43	20.59	29000
2004-04-28	20.55	20.55	20.21	20.21	12000
2004-04-29	20.16	20.33	19.88	19.98	34800
2004-04-30	19.98	20.00	19.80	19.85	16200
2004-05-03	19.83	20.00	19.78	19.95	28200
2004-05-04	19.90	20.19	19.86	20.14	19600
2004-05-05	20.11	20.14	19.95	19.97	4600
2004-05-06	19.92	19.93	19.32	19.40	30600
2004-05-07	19.38	19.45	19.05	19.06	22600
2004-05-10	19.01	19.06	18.90	18.94	20200
2004-05-11	18.99	19.04	18.75	18.79	31000
2004-05-12	18.78	18.80	18.39	18.75	17400
2004-05-13	18.75	18.88	18.68	18.85	14800
2004-05-14	18.83	18.83	18.40	18.41	35400
2004-05-17	18.41	18.75	18.26	18.60	25800
2004-05-18	18.60	18.94	18.55	18.93	11800
2004-05-19	19.00	19.17	19.00	19.15	37400
2004-05-20	19.19	19.19	18.85	18.85	31800
2004-05-21	18.86	19.00	18.85	18.85	10800
2004-05-24	18.85	18.90	18.78	18.89	9200
2004-05-25	18.86	19.08	18.85	18.99	32000
2004-05-26	18.88	18.88	18.65	18.76	8800
2004-05-27	18.73	19.00	18.69	19.00	40400
2004-05-28	19.00	19.06	19.00	19.00	59800
2004-06-01	19.00	19.15	18.98	19.14	21400
2004-06-02	19.27	19.83	19.27	19.83	147000
2004-06-03	19.81	19.93	19.73	19.79	13000
2004-06-04	19.74	19.98	19.69	19.86	15400
2004-06-07	19.91	20.09	19.91	20.07	22800
2004-06-08	20.07	20.20	20.01	20.17	20000
2004-06-09	20.20	20.28	19.95	20.03	26000
2004-06-10	20.07	20.30	20.05	20.27	101400
2004-06-14	20.25	20.25	19.60	19.61	53200
2004-06-15	19.61	20.00	19.55	19.81	74600
2004-06-16	19.85	20.03	19.81	19.86	47800
2004-06-17	19.86	20.06	19.76	19.96	26800
2004-06-18	20.01	20.16	19.80	19.82	48000
2004-06-21	19.84	20.08	19.78	19.97	32800
2004-06-22	19.98	20.16	19.95	20.08	43400
2004-06-23	20.03	20.32	19.98	20.29	46000
2004-06-24	20.26	20.28	20.02	20.02	23800
2004-06-25	20.00	20.32	20.00	20.25	117200
2004-06-28	20.25	20.41	20.18	20.18	22200
2004-06-29	20.13	20.50	20.13	20.44	32600
2004-06-30	20.45	20.84	20.42	20.73	77400
2004-07-01	20.78	20.78	20.71	20.71	18200
2004-07-02	20.75	20.75	20.68	20.68	8600
2004-07-06	20.66	20.75	20.51	20.75	19600
2004-07-07	20.75	20.75	20.51	20.53	64000
2004-07-08	20.50	20.50	19.94	19.95	57400
2004-07-09	19.93	19.98	19.85	19.85	13400
2004-07-12	19.86	20.29	19.86	20.13	27200
2004-07-13	20.12	20.25	20.11	20.21	29400
2004-07-14	20.18	20.35	20.04	20.12	22200
2004-07-15	20.15	20.20	20.11	20.14	5600
2004-07-16	20.13	20.17	19.80	19.80	15000
2004-07-19	19.85	19.85	19.59	19.59	12000
2004-07-20	19.54	19.68	19.30	19.68	33800
2004-07-21	19.68	19.68	19.24	19.26	27600
2004-07-22	19.26	19.29	19.10	19.11	18600
2004-07-23	19.11	19.13	18.92	18.92	12800
2004-07-26	18.97	19.06	18.75	18.83	33400
2004-07-27	18.80	19.30	18.79	19.20	30000
2004-07-28	19.28	19.57	19.13	19.41	22400
2004-07-29	19.46	19.46	18.77	18.92	34600
2004-07-30	18.83	18.88	18.25	18.48	71000
2004-08-02	18.48	18.60	18.43	18.44	34600
2004-08-03	18.38	18.87	18.35	18.80	33000
2004-08-04	18.75	19.51	18.72	19.30	26600
2004-08-05	19.25	19.50	19.25	19.35	32600
2004-08-06	19.30	19.49	19.30	19.36	30000
2004-08-09	19.33	19.41	19.25	19.36	34200
2004-08-10	19.38	19.52	19.21	19.40	25000
2004-08-11	19.35	19.40	19.31	19.38	22400
2004-08-12	19.33	19.33	19.16	19.30	33200
2004-08-13	19.25	19.40	19.23	19.35	26000
2004-08-16	19.40	19.59	19.40	19.55	7600
2004-08-17	19.63	19.75	19.46	19.47	12400
2004-08-18	19.43	19.90	19.43	19.90	10200
2004-08-19	19.88	19.88	19.83	19.83	9800
2004-08-20	19.85	20.20	19.82	20.20	40000
2004-08-23	20.18	20.23	19.92	19.95	27000
2004-08-24	20.00	20.11	19.95	20.00	121600
2004-08-25	20.00	20.15	20.00	20.15	21600
2004-08-26	20.13	20.18	20.01	20.12	21200
2004-08-27	19.96	20.16	19.96	20.13	7000
2004-08-30	20.13	20.23	20.06	20.06	39000
2004-08-31	20.10	20.16	20.10	20.13	14000
2004-09-01	20.00	20.15	19.95	20.10	25800
2004-09-02	20.08	20.25	20.06	20.23	16600
2004-09-03	20.24	20.25	20.18	20.22	8400
2004-09-07	20.22	20.32	20.20	20.28	20000
2004-09-08	20.32	20.40	20.26	20.33	8400
2004-09-09	20.38	20.50	20.33	20.34	39200
2004-09-10	20.29	20.43	20.23	20.35	11800
2004-09-13	20.40	20.50	20.34	20.40	8600
2004-09-14	20.35	20.35	20.18	20.24	15000
2004-09-15	20.29	20.50	20.29	20.48	22000
2004-09-16	20.50	20.55	20.49	20.55	7400
2004-09-17	20.65	20.65	20.43	20.43	22200
2004-09-20	20.38	20.55	20.38	20.54	5400
2004-09-21	20.54	20.59	20.36	20.36	34400
2004-09-22	20.31	20.31	20.22	20.28	51400
2004-09-23	20.33	20.34	20.25	20.27	34600
2004-09-24	20.27	20.36	20.27	20.34	21400
2004-09-27	20.31	20.31	20.23	20.25	86400
2004-09-28	20.23	20.29	20.23	20.27	21600
2004-09-29	20.27	20.46	20.26	20.46	17200
2004-09-30	20.41	20.46	20.25	20.27	16600
2004-10-01	20.29	20.75	20.28	20.57	33600
2004-10-04	20.55	20.75	20.55	20.70	12200
2004-10-05	20.69	20.70	20.65	20.68	8000
2004-10-06	20.63	20.75	20.63	20.75	15800
2004-10-07	20.72	20.73	20.35	20.37	16200
2004-10-08	19.98	20.30	19.98	20.16	163800
2004-10-11	20.17	20.17	20.08	20.09	10000
2004-10-12	20.05	20.05	19.95	20.05	39800
2004-10-13	20.05	20.05	19.59	19.61	18400
2004-10-14	19.59	19.59	19.10	19.18	20000
2004-10-15	19.15	19.23	19.00	19.23	33600
2004-10-18	19.23	19.31	19.16	19.28	17600
2004-10-19	19.20	19.23	18.88	18.90	29200
2004-10-20	18.90	18.90	18.63	18.84	38000
2004-10-21	18.89	19.28	18.88	19.28	37200
2004-10-22	19.30	19.65	19.29	19.63	45800
2004-10-25	19.61	19.73	19.51	19.66	163800
2004-10-26	19.67	19.83	19.50	19.80	52600
2004-10-27	19.80	20.12	19.72	20.08	140200
2004-10-28	20.05	20.35	20.00	20.35	22200
2004-10-29	20.31	20.61	20.29	20.40	188800
2004-11-01	20.41	20.41	20.20	20.30	28800
2004-11-02	20.18	20.37	20.14	20.31	45200
2004-11-03	20.31	20.50	20.27	20.50	64000
2004-11-04	20.38	20.72	20.35	20.72	65800
2004-11-05	20.65	20.84	20.58	20.80	49400
2004-11-08	20.75	20.86	20.73	20.80	56200
2004-11-09	20.78	20.80	20.58	20.62	72600
2004-11-10	20.62	20.75	20.55	20.60	70400
2004-11-11	20.62	21.00	20.62	20.92	90200
2004-11-12	20.87	21.05	20.85	21.00	164200
2004-11-15	21.00	21.03	20.90	20.98	32800
2004-11-16	20.98	21.10	20.96	21.04	48600
2004-11-17	21.04	21.12	20.91	20.91	33800
2004-11-18	20.85	20.90	20.55	20.66	50200
2004-11-19	20.63	20.68	20.48	20.50	43800
2004-11-22	20.53	20.70	20.51	20.65	47000
2004-11-23	20.70	20.88	20.65	20.69	34000
2004-11-24	20.73	20.73	20.34	20.42	35000
2004-11-26	20.31	20.45	20.31	20.45	5800
2004-11-29	20.48	20.61	19.85	19.88	89800
2004-11-30	19.93	20.20	19.90	20.00	220200
2004-12-01	20.05	20.38	19.99	20.00	214400
2004-12-02	20.08	20.10	20.02	20.03	28600
2004-12-03	20.03	20.08	19.72	19.76	46000
2004-12-06	19.76	20.05	19.67	19.68	66800
2004-12-07	19.70	19.75	19.10	19.10	38000
2004-12-08	19.13	19.19	18.84	18.95	93600
2004-12-09	18.98	19.21	18.95	18.96	70000
2004-12-10	18.98	19.08	18.90	19.04	57400
2004-12-13	19.09	19.71	19.09	19.71	97000
2004-12-14	19.70	20.00	19.70	19.88	49200
2004-12-15	19.92	20.23	19.83	19.93	66000
2004-12-16	19.90	20.18	19.88	19.99	203600
2004-12-17	19.99	19.99	19.75	19.90	37400
2004-12-20	19.85	20.06	19.85	19.90	28600
2004-12-21	19.95	20.33	19.95	20.20	57600
2004-12-22	20.24	20.59	20.20	20.24	45000
2004-12-23	20.18	20.23	19.88	19.88	10200
2004-12-27	19.93	19.93	19.81	19.84	8600
2004-12-28	19.88	19.95	19.84	19.88	11000
2004-12-29	19.85	19.90	19.67	19.76	20200
2004-12-30	19.75	20.07	19.75	19.89	134400
2004-12-31	19.88	19.98	19.82	19.83	29000
2005-01-03	19.86	19.93	19.63	19.66	41600
2005-01-04	19.66	19.73	19.58	19.66	81200
2005-01-05	19.70	19.75	19.17	19.36	326400
2005-01-06	19.30	19.67	19.28	19.40	257400
2005-01-07	19.43	19.53	19.12	19.51	213000
2005-01-10	19.55	19.71	19.50	19.63	104200
2005-01-11	19.47	19.49	19.08	19.33	62400
2005-01-12	19.30	19.50	19.21	19.43	50400
2005-01-13	19.48	19.48	18.93	19.12	47000
2005-01-14	19.20	19.45	19.20	19.24	26800
2005-01-18	19.20	19.55	19.15	19.48	91600
2005-01-19	19.43	19.63	19.34	19.37	421600
2005-01-20	19.32	19.32	18.95	19.08	110800
2005-01-21	19.11	19.13	18.70	18.79	49200
2005-01-24	18.80	19.00	18.65	18.96	45800
2005-01-25	19.00	19.20	19.00	19.07	60600
2005-01-26	19.10	19.30	19.05	19.30	28000
2005-01-27	19.35	19.60	19.33	19.46	89200
2005-01-28	19.50	19.60	19.19	19.40	52000
2005-01-31	19.45	19.55	19.28	19.36	50400
2005-02-01	19.40	19.73	19.36	19.73	173400
2005-02-02	19.63	19.65	19.29	19.55	59200
2005-02-03	19.63	19.63	19.33	19.42	25600
2005-02-04	19.35	19.35	19.18	19.23	48000
2005-02-07	19.23	19.28	19.15	19.23	24600
2005-02-08	19.21	19.23	19.10	19.19	41800
2005-02-09	19.19	19.19	19.03	19.15	59000
2005-02-10	19.08	19.25	19.05	19.21	79000
2005-02-11	19.18	19.35	19.14	19.30	64800
2005-02-14	19.32	19.35	19.20	19.29	57000
2005-02-15	19.24	19.31	19.04	19.07	56800
2005-02-16	19.10	19.25	19.05	19.06	56800
2005-02-17	19.06	19.40	19.05	19.25	72400
2005-02-18	19.28	19.36	19.05	19.08	30800
2005-02-22	19.55	19.63	18.91	19.05	81800
2005-02-23	19.08	19.50	19.08	19.31	72600
2005-02-24	19.21	19.54	19.15	19.53	107600
2005-02-25	19.48	19.69	19.43	19.59	58000
2005-02-28	19.67	19.75	19.61	19.65	55200
2005-03-01	19.71	19.75	19.63	19.65	79600
2005-03-02	19.63	19.91	19.63	19.86	79200
2005-03-03	19.83	20.00	19.80	19.99	45000
2005-03-04	20.00	20.00	19.85	19.98	37000
2005-03-07	19.95	20.31	19.91	20.29	53200
2005-03-08	20.25	20.37	20.24	20.33	48800
2005-03-09	20.25	20.32	20.18	20.28	55000
2005-03-10	20.33	20.41	20.24	20.35	43400
2005-03-11	20.30	20.40	20.30	20.36	45400
2005-03-14	20.39	20.41	20.18	20.18	28200
2005-03-15	20.23	20.25	19.60	19.65	62200
2005-03-16	19.53	19.83	19.52	19.52	45000
2005-03-17	19.54	19.55	19.35	19.44	43400
2005-03-18	19.44	19.47	18.93	19.15	94000
2005-03-21	19.15	19.15	19.00	19.08	32400
2005-03-22	19.15	19.34	19.10	19.23	71000
2005-03-23	19.15	19.15	19.00	19.05	52800
2005-03-24	19.18	19.35	19.03	19.09	51800
2005-03-28	19.09	19.15	19.08	19.10	35200
2005-03-29	19.08	19.13	19.00	19.09	60600
2005-03-30	19.06	19.40	19.06	19.29	70000
2005-03-31	19.27	19.43	19.23	19.35	38800
2005-04-01	19.32	19.45	19.18	19.30	60200
2005-04-04	19.31	19.75	19.31	19.61	60000
2005-04-05	19.61	19.74	19.48	19.53	43200
2005-04-06	19.51	19.62	19.45	19.49	21200
2005-04-07	19.45	19.59	19.45	19.54	17800
2005-04-08	19.52	19.54	19.14	19.14	23200
2005-04-11	19.13	19.19	19.00	19.04	21600
2005-04-12	19.01	19.15	18.88	19.15	32400
2005-04-13	19.12	19.22	19.12	19.14	36400
2005-04-14	19.20	19.24	18.90	18.90	36000
2005-04-15	18.93	18.93	18.52	18.53	30600
2005-04-18	18.53	18.59	18.13	18.36	60200
2005-04-19	18.36	18.42	18.25	18.34	36200
2005-04-20	18.38	18.38	18.07	18.24	39800
2005-04-21	18.30	18.93	18.30	18.91	51800
2005-04-22	18.94	18.94	18.32	18.46	42200
2005-04-25	18.46	18.50	18.33	18.45	12600
2005-04-26	18.43	18.43	18.10	18.20	25600
2005-04-27	18.15	18.15	17.96	17.99	26200
2005-04-28	18.05	18.05	17.81	17.87	23200
2005-04-29	17.83	17.87	17.71	17.77	31400
2005-05-02	17.77	18.22	17.53	17.63	75000
2005-05-03	17.51	17.68	17.39	17.42	43200
2005-05-04	17.40	17.80	17.40	17.73	69000
2005-05-05	17.70	17.83	17.64	17.82	57000
2005-05-06	17.90	18.13	17.85	17.93	37400
2005-05-09	18.03	18.17	18.00	18.10	54800
2005-05-10	18.13	18.14	17.99	18.08	77800
2005-05-11	18.01	18.03	17.81	17.98	57800
2005-05-12	18.10	18.14	17.98	18.01	65800
2005-05-13	18.06	18.07	17.75	18.01	49400
2005-05-16	18.05	18.09	18.01	18.03	45800
2005-05-17	18.00	18.44	17.98	18.32	33000
2005-05-18	18.32	18.88	18.32	18.80	71600
2005-05-19	18.85	19.10	18.85	19.07	37000
2005-05-20	19.03	19.32	18.98	19.15	41200
2005-05-23	19.15	19.16	18.86	18.97	45200
2005-05-24	19.02	19.40	18.91	19.23	41800
2005-05-25	19.17	19.32	19.05	19.23	85200
2005-05-26	19.10	19.11	18.92	18.92	102400
2005-05-27	18.95	19.04	18.91	18.97	47400
2005-05-31	19.00	19.04	18.65	18.65	50600
2005-06-01	18.66	18.82	18.65	18.76	58400
2005-06-02	18.75	18.90	18.73	18.90	40400
2005-06-03	19.00	19.00	18.71	18.76	59400
2005-06-06	18.75	18.88	18.64	18.80	35600
2005-06-07	18.80	18.83	18.68	18.75	54000
2005-06-08	18.70	18.73	18.28	18.28	36400
2005-06-09	18.18	18.28	18.06	18.27	55600
2005-06-10	18.40	18.50	18.39	18.44	34200
2005-06-13	18.31	18.37	18.20	18.31	19600
2005-06-14	18.35	18.55	18.30	18.55	14200
2005-06-15	18.53	18.58	18.43	18.50	56600
2005-06-16	18.49	18.58	18.45	18.50	72400
2005-06-17	18.63	18.69	18.53	18.54	80200
2005-06-20	18.54	18.57	18.42	18.44	37600
2005-06-21	18.44	18.45	18.22	18.22	40400
2005-06-22	18.22	18.22	17.98	18.08	82600
2005-06-23	18.13	18.13	17.75	17.75	100000
2005-06-24	17.76	17.76	17.45	17.45	68400
2005-06-27	17.48	17.59	17.46	17.52	41000
2005-06-28	17.52	17.78	17.52	17.78	26600
2005-06-29	17.83	17.89	17.57	17.65	97400
2005-06-30	17.65	17.83	17.65	17.71	96800
2005-07-01	17.65	17.74	17.58	17.70	149000
2005-07-05	17.63	17.68	17.59	17.68	27600
2005-07-06	17.68	17.68	17.49	17.53	43000
2005-07-07	17.43	17.72	17.43	17.69	43200
2005-07-08	17.68	18.07	17.68	17.85	109200
2005-07-11	17.88	18.58	17.88	18.24	88000
2005-07-12	18.26	18.59	18.26	18.40	41600
2005-07-13	18.43	18.45	18.31	18.32	113400
2005-07-14	18.35	18.37	18.03	18.09	17800
2005-07-15	18.10	18.32	18.01	18.30	17000
2005-07-18	18.30	18.35	18.18	18.31	19200
2005-07-19	18.36	18.55	18.33	18.50	21800
2005-07-20	18.45	18.63	18.36	18.61	54800
2005-07-21	18.60	18.63	18.44	18.48	38400
2005-07-22	18.58	18.62	18.51	18.56	74800
2005-07-25	18.60	18.74	18.53	18.61	53400
2005-07-26	18.64	18.77	18.53	18.58	59400
2005-07-27	18.63	18.66	18.31	18.60	38800
2005-07-28	18.65	18.70	18.50	18.65	50000
2005-07-29	18.66	18.74	18.32	18.50	47600
2005-08-01	19.25	20.48	19.24	19.91	242200
2005-08-02	19.63	21.08	19.63	20.16	221200
2005-08-03	20.16	20.27	20.05	20.05	51000
2005-08-04	20.09	20.09	19.69	19.83	82600
2005-08-05	19.85	19.85	19.43	19.48	51800
2005-08-08	19.50	19.77	19.50	19.55	24600
2005-08-09	19.59	19.65	19.32	19.32	24600
2005-08-10	19.30	19.78	19.30	19.57	58000
2005-08-11	19.50	19.92	19.47	19.92	48800
2005-08-12	19.92	19.92	19.63	19.65	23800
2005-08-15	19.69	19.93	19.65	19.93	18200
2005-08-16	19.90	19.90	19.41	19.41	21000
2005-08-17	19.44	19.55	19.39	19.51	50400
2005-08-18	19.51	19.73	19.40	19.59	25200
2005-08-19	19.60	19.85	19.59	19.81	22600
2005-08-22	19.79	19.86	19.25	19.41	60000
2005-08-23	19.50	19.58	19.40	19.50	29200
2005-08-24	19.50	19.63	19.50	19.58	25400
2005-08-25	19.63	19.83	19.58	19.74	36200
2005-08-26	19.65	19.65	19.15	19.25	68000
2005-08-29	19.20	19.50	19.20	19.38	52200
2005-08-30	19.30	19.39	18.96	18.96	63200
2005-08-31	18.96	19.06	18.91	18.97	49000
2005-09-01	19.00	19.20	18.88	18.93	65200
2005-09-02	18.85	19.21	18.85	18.98	49200
2005-09-06	19.03	19.40	19.03	19.14	118600
2005-09-07	19.09	19.13	18.96	19.02	95200
2005-09-08	18.99	19.03	18.94	18.98	52200
2005-09-09	18.98	19.28	18.98	19.09	199600
2005-09-12	19.13	19.62	19.13	19.50	127200
2005-09-13	19.48	19.62	19.48	19.52	119200
2005-09-14	19.62	19.62	19.45	19.51	126000
2005-09-15	19.52	19.63	19.50	19.56	86200
2005-09-16	19.76	19.85	19.65	19.72	157200
2005-09-19	19.74	19.79	19.53	19.69	178600
2005-09-20	19.74	19.80	19.61	19.72	92200
2005-09-21	19.72	19.88	19.58	19.62	149200
2005-09-22	19.55	19.63	19.45	19.45	123400
2005-09-23	19.45	19.50	19.43	19.43	22200
2005-09-26	19.45	19.65	19.45	19.50	74400
2005-09-27	19.49	19.92	19.49	19.90	78000
2005-09-28	19.86	19.91	19.36	19.41	70800
2005-09-29	19.50	20.00	19.45	19.99	161200
2005-09-30	20.00	20.66	20.00	20.49	72400
2005-10-03	20.54	20.88	20.49	20.70	195000
2005-10-04	20.75	20.84	20.68	20.68	54600
2005-10-05	20.66	20.67	20.31	20.31	78000
2005-10-06	20.29	20.29	20.07	20.20	64600
2005-10-07	20.23	20.34	20.19	20.28	42400
2005-10-10	20.29	20.39	20.23	20.23	48200
2005-10-11	20.25	20.48	20.25	20.38	91000
2005-10-12	20.43	20.53	19.76	19.82	83400
2005-10-13	19.79	20.58	19.69	20.20	83400
2005-10-14	20.25	20.52	20.25	20.38	58800
2005-10-17	20.38	20.41	20.06	20.15	37800
2005-10-18	20.03	20.06	19.74	19.88	60200
2005-10-19	19.87	20.09	19.75	19.86	99200
2005-10-20	19.85	20.09	19.84	19.90	127600
2005-10-21	19.91	20.28	19.91	20.18	74800
2005-10-24	20.30	20.78	20.26	20.78	44200
2005-10-25	20.78	20.81	20.29	20.32	128200
2005-10-26	20.32	20.40	20.28	20.38	55000
2005-10-27	20.68	21.00	20.68	20.98	116000
2005-10-28	21.00	21.47	20.80	21.28	119600
2005-10-31	21.29	21.88	21.27	21.78	112800
2005-11-01	21.70	21.72	21.50	21.57	125000
2005-11-02	21.57	22.36	21.55	22.25	183000
2005-11-03	22.50	22.69	21.83	22.13	569200
2005-11-04	22.25	22.85	22.23	22.68	227400
2005-11-07	23.00	24.18	22.91	23.78	529200
2005-11-08	23.18	24.14	23.18	23.71	311200
2005-11-09	23.40	23.91	23.30	23.31	141000
2005-11-10	23.32	23.33	22.91	23.16	128600
2005-11-11	23.16	23.37	22.98	23.01	186400
2005-11-14	23.01	23.04	22.91	23.01	121600
2005-11-15	22.98	23.09	22.58	22.84	174000
2005-11-16	22.84	23.00	22.42	22.95	110800
2005-11-17	22.99	23.30	22.99	23.28	125800
2005-11-18	23.37	23.48	23.15	23.19	147400
2005-11-21	23.14	23.17	22.55	23.04	119600
2005-11-22	23.03	23.22	22.91	23.02	70000
2005-11-23	23.13	23.20	22.95	23.12	105800
2005-11-25	23.17	23.20	23.11	23.16	24000
2005-11-28	23.00	23.09	22.56	22.56	116800
2005-11-29	22.41	22.95	22.41	22.80	81400
2005-11-30	22.80	23.46	22.65	23.46	201800
2005-12-01	23.46	24.15	23.45	24.13	174000
2005-12-02	24.08	24.60	23.90	24.60	162200
2005-12-05	24.58	24.87	24.43	24.69	243600
2005-12-06	24.71	25.14	24.71	24.96	190400
2005-12-07	24.97	24.98	24.50	24.89	227600
2005-12-08	24.93	25.23	24.93	25.13	147600
2005-12-09	24.98	25.38	24.95	25.25	80000
2005-12-12	25.25	25.57	25.25	25.50	117400
2005-12-13	25.50	25.82	25.50	25.82	60800
2005-12-14	25.83	26.23	25.79	25.91	100000
2005-12-15	26.00	26.11	25.71	25.84	128800
2005-12-16	25.91	26.13	25.68	25.91	147400
2005-12-19	25.93	25.98	25.34	25.40	101600
2005-12-20	25.45	25.60	25.28	25.50	63400
2005-12-21	25.50	25.73	25.33	25.40	85400
2005-12-22	25.45	26.03	25.45	25.83	86200
2005-12-23	25.83	26.07	25.83	25.92	51000
2005-12-27	26.00	26.05	25.84	25.85	59800
2005-12-28	25.90	26.03	25.89	26.00	48600
2005-12-29	25.93	26.08	25.93	25.95	73400
2005-12-30	25.95	26.13	25.95	26.00	72800
2006-01-03	26.03	26.19	25.92	26.15	95800
2006-01-04	26.15	26.80	26.03	26.80	94000
2006-01-05	26.80	26.93	26.24	26.24	239000
2006-01-06	26.37	26.73	26.30	26.40	175800
2006-01-09	26.45	26.65	26.41	26.55	58400
2006-01-10	26.55	26.68	26.55	26.62	84400
2006-01-11	26.62	26.75	26.54	26.74	59000
2006-01-12	26.70	26.79	26.55	26.55	103600
2006-01-13	26.52	26.86	26.50	26.75	63600
2006-01-17	26.62	26.62	25.96	26.13	108600
2006-01-18	26.08	26.11	25.96	26.07	120600
2006-01-19	26.10	27.15	26.05	27.11	68400
2006-01-20	27.13	27.37	26.73	26.73	55000
2006-01-23	26.78	27.17	26.78	27.02	32000
2006-01-24	27.08	27.28	26.74	26.95	104400
2006-01-25	26.95	27.15	26.87	26.93	32200
2006-01-26	26.93	27.00	26.83	27.00	42000
2006-01-27	27.03	27.40	27.02	27.25	60800
2006-01-30	27.20	27.51	26.71	26.88	93200
2006-01-31	26.85	27.16	26.78	27.10	63800
2006-02-01	27.16	27.75	27.14	27.75	113200
2006-02-02	27.75	27.75	27.18	27.42	43600
2006-02-03	27.42	27.42	26.89	27.07	69200
2006-02-06	27.03	27.60	26.97	27.55	57400
2006-02-07	27.25	27.70	27.00	27.01	77400
2006-02-08	27.04	27.36	26.81	26.95	53200
2006-02-09	26.98	27.10	25.92	26.10	140200
2006-02-10	26.10	26.30	25.98	26.20	74400
2006-02-13	26.28	26.35	26.02	26.18	110600
2006-02-14	26.30	26.59	26.20	26.55	106400
2006-02-15	26.60	26.95	26.40	26.72	79200
2006-02-16	26.72	26.73	26.28	26.38	79800
2006-02-17	26.39	26.87	26.16	26.87	77000
2006-02-21	25.50	25.69	23.10	25.69	646800
2006-02-22	25.66	25.77	24.38	24.49	236200
2006-02-23	24.45	24.45	23.43	23.50	252200
2006-02-24	23.42	23.70	23.40	23.57	201600
2006-02-27	23.50	23.87	23.33	23.70	190800
2006-02-28	23.68	24.03	23.30	23.35	132600
2006-03-01	23.40	23.40	22.86	22.93	148000
2006-03-02	22.66	22.66	21.79	22.05	564400
2006-03-03	21.50	21.95	21.50	21.71	299600
2006-03-06	21.95	23.45	21.95	23.40	488400
2006-03-07	23.28	23.43	22.55	23.04	176400
2006-03-08	22.50	23.09	22.50	22.87	243600
2006-03-09	22.87	24.09	22.83	23.86	165400
2006-03-10	23.75	24.20	23.74	23.93	163400
2006-03-13	23.93	24.13	23.93	24.03	68000
2006-03-14	23.93	24.19	23.85	24.18	68600
2006-03-15	24.18	24.75	24.18	24.72	108800
2006-03-16	24.78	25.07	24.78	24.93	80400
2006-03-17	24.94	25.04	24.73	24.97	192800
2006-03-20	24.94	25.24	24.93	25.07	88200
2006-03-21	25.05	25.26	24.58	24.58	77000
2006-03-22	24.58	25.04	24.44	25.00	90000
2006-03-23	24.90	25.00	24.70	25.00	63000
2006-03-24	24.93	24.99	24.88	24.88	44400
2006-03-27	24.78	25.50	24.71	25.30	77000
2006-03-28	25.18	25.63	25.18	25.40	67200
2006-03-29	25.36	25.72	25.36	25.67	110600
2006-03-30	25.67	26.08	25.67	25.87	93400
2006-03-31	25.90	26.34	25.85	26.16	105800
2006-04-03	26.14	26.80	26.05	26.54	115400
2006-04-04	26.50	26.91	26.36	26.51	63800
2006-04-05	26.52	26.74	26.36	26.70	41000
2006-04-06	26.69	26.79	26.59	26.68	52600
2006-04-07	26.68	26.70	25.52	25.53	88600
2006-04-10	25.53	25.72	25.18	25.18	56000
2006-04-11	25.18	25.23	24.79	24.80	71800
2006-04-12	24.75	25.15	24.69	24.73	55600
2006-04-13	24.68	25.78	24.46	25.52	87000
2006-04-17	25.51	25.64	25.35	25.60	53400
2006-04-18	25.65	25.99	25.60	25.90	80600
2006-04-19	25.85	25.87	25.47	25.63	74000
2006-04-20	25.58	25.65	25.08	25.10	62800
2006-04-21	25.35	25.62	25.30	25.37	91200
2006-04-24	25.40	25.53	25.03	25.36	64200
2006-04-25	25.35	25.50	24.80	24.91	76200
2006-04-26	24.90	25.50	24.88	25.43	67800
2006-04-27	25.75	25.75	24.76	25.05	114000
2006-04-28	25.23	25.78	25.20	25.43	94600
2006-05-01	25.44	25.67	25.44	25.53	141800
2006-05-02	25.53	25.98	25.53	25.98	163800
2006-05-03	26.00	26.88	25.85	26.60	123000
2006-05-04	26.70	27.59	26.70	27.59	131800
2006-05-05	27.55	27.55	27.08	27.08	83000
2006-05-08	27.05	27.07	26.45	26.70	41600
2006-05-09	26.75	26.88	26.68	26.77	39600
2006-05-10	26.72	27.54	26.72	27.33	59200
2006-05-11	27.33	27.33	25.55	25.60	93600
2006-05-12	25.55	25.66	25.35	25.42	110400
2006-05-15	25.42	25.45	24.27	24.75	84800
2006-05-16	24.75	25.90	24.69	25.52	188800
2006-05-17	25.55	26.93	25.55	26.46	140800
2006-05-18	26.51	26.66	26.01	26.01	62600
2006-05-19	25.95	25.99	24.95	25.55	53400
2006-05-22	25.43	25.43	24.23	24.31	187400
2006-05-23	24.36	24.58	24.20	24.22	134800
2006-05-24	24.28	24.35	23.75	23.98	129000
2006-05-25	24.08	24.16	24.05	24.13	77800
2006-05-26	24.07	24.29	24.07	24.25	86400
2006-05-30	24.13	24.23	23.75	23.76	320000
2006-05-31	23.75	25.75	23.75	24.83	199000
2006-06-01	24.86	24.90	24.30	24.63	109800
2006-06-02	24.63	25.07	24.48	25.02	58600
2006-06-05	24.98	25.10	24.48	24.48	88800
2006-06-06	24.48	24.50	23.99	24.28	191400
2006-06-07	24.30	24.83	24.13	24.13	188800
2006-06-08	24.13	24.15	23.33	24.05	156400
2006-06-09	24.10	24.29	23.59	23.61	108000
2006-06-12	23.63	23.78	23.50	23.50	79200
2006-06-13	23.43	23.75	23.35	23.38	107600
2006-06-14	23.58	24.18	23.58	23.97	85600
2006-06-15	24.08	24.35	23.98	24.21	64200
2006-06-16	24.21	24.24	23.51	23.67	269000
2006-06-19	23.70	23.73	23.44	23.52	90800
2006-06-20	23.51	23.64	23.15	23.53	105200
2006-06-21	23.53	24.18	23.53	23.82	53400
2006-06-22	23.76	23.89	23.21	23.38	84400
2006-06-23	23.28	24.10	23.25	23.47	59000
2006-06-26	23.73	24.05	23.44	24.00	77200
2006-06-27	24.00	24.20	23.55	23.78	130800
2006-06-28	23.85	24.64	23.85	24.48	73400
2006-06-29	24.60	25.96	24.60	25.95	94600
2006-06-30	25.95	26.06	24.90	25.14	145400
2006-07-03	25.14	25.15	24.59	24.74	58200
2006-07-05	24.45	24.96	24.45	24.81	55800
2006-07-06	24.85	25.20	24.77	25.00	94800
2006-07-07	24.93	25.25	24.75	25.10	121800
2006-07-10	25.13	26.13	25.11	25.35	129800
2006-07-11	25.33	25.33	24.58	25.23	81400
2006-07-12	25.18	25.21	24.50	24.52	60200
2006-07-13	24.52	24.52	23.55	23.56	103800
2006-07-14	23.48	23.48	22.62	23.31	110400
2006-07-17	23.25	23.25	22.21	22.21	107000
2006-07-18	22.30	22.39	22.09	22.39	147600
2006-07-19	22.43	23.62	22.43	23.48	94200
2006-07-20	23.48	23.70	22.80	22.83	86200
2006-07-21	22.83	22.83	22.30	22.50	80200
2006-07-24	22.57	23.16	22.57	23.14	104400
2006-07-25	23.18	24.03	23.13	23.77	78000
2006-07-26	23.56	23.94	22.95	23.61	69500
2006-07-27	23.80	23.82	22.40	22.49	65700
2006-07-28	22.69	23.59	22.64	23.27	71300
2006-07-31	23.12	24.09	22.91	23.77	68200
2006-08-01	24.60	26.09	23.85	25.80	187400
2006-08-02	25.81	25.81	24.39	25.64	113800
2006-08-03	25.39	25.90	25.10	25.48	82900
2006-08-04	25.88	25.91	24.04	24.41	105800
2006-08-07	24.20	24.39	23.66	24.23	109300
2006-08-08	24.00	24.39	23.65	23.74	108200
2006-08-09	23.86	24.15	23.20	23.30	60100
2006-08-10	23.05	23.21	22.33	22.53	77700
2006-08-11	22.39	22.79	21.97	22.46	87100
2006-08-14	22.50	23.40	22.50	22.62	61500
2006-08-15	22.87	23.43	22.55	23.22	60900
2006-08-16	23.16	23.47	23.01	23.38	49300
2006-08-17	23.24	24.33	23.23	24.22	188200
2006-08-18	24.42	24.95	24.09	24.75	73200
2006-08-21	24.65	24.71	24.22	24.52	69300
2006-08-22	24.45	25.01	24.39	24.84	73600
2006-08-23	24.90	25.17	24.54	25.09	116700
2006-08-24	25.26	25.26	24.70	25.07	90100
2006-08-25	25.00	25.19	24.80	24.87	61300
2006-08-28	24.88	25.54	24.88	25.52	90700
2006-08-29	25.48	26.26	25.12	25.95	183900
2006-08-30	26.00	26.41	25.89	26.21	110400
2006-08-31	26.40	27.21	26.25	27.06	150800
2006-09-01	26.86	27.29	26.46	26.79	263400
2006-09-05	26.72	27.69	26.70	27.63	147400
2006-09-06	27.38	27.38	26.00	26.13	93800
2006-09-07	26.01	26.65	25.88	26.29	122400
2006-09-08	26.45	26.50	25.61	25.81	99000
2006-09-11	25.75	25.75	24.71	25.08	87900
2006-09-12	25.21	25.98	25.12	25.69	67400
2006-09-13	25.75	25.99	25.30	25.50	98500
2006-09-14	25.50	25.50	24.89	24.98	91700
2006-09-15	24.90	26.56	24.90	25.32	210300
2006-09-18	25.14	25.45	24.80	25.00	64900
2006-09-19	24.95	25.07	24.29	25.01	55100
2006-09-20	25.21	25.88	25.15	25.50	74700
2006-09-21	25.47	25.75	24.50	24.75	42400
2006-09-22	24.70	24.70	23.51	23.76	62900
2006-09-25	23.88	24.28	23.67	24.05	163000
2006-09-26	24.05	24.92	24.05	24.60	61800
2006-09-27	24.55	25.21	24.46	24.61	98700
2006-09-28	24.76	25.11	24.50	24.64	49700
2006-09-29	24.71	24.95	24.32	24.34	57700
2006-10-02	24.19	24.49	23.95	24.00	50000
2006-10-03	23.92	24.57	23.30	24.14	67700
2006-10-04	24.13	24.68	23.90	24.67	44800
2006-10-05	24.54	25.20	24.45	25.08	40600
2006-10-06	25.09	25.22	24.69	25.12	29100
2006-10-09	25.12	25.59	24.69	25.49	76500
2006-10-10	25.60	25.60	25.12	25.25	50700
2006-10-11	25.25	25.62	25.00	25.11	39100
2006-10-12	25.20	26.48	25.20	26.36	52100
2006-10-13	26.47	26.98	26.30	26.59	60200
2006-10-16	26.77	27.14	26.47	26.55	52900
2006-10-17	26.42	27.00	26.40	26.90	35500
2006-10-18	27.40	27.50	27.12	27.40	89500
2006-10-19	27.25	27.45	26.76	27.41	84300
2006-10-20	27.50	27.50	26.87	26.87	91900
2006-10-23	26.41	26.45	25.85	25.98	93800
2006-10-24	25.99	26.05	25.46	25.72	64100
2006-10-25	25.80	26.20	24.99	25.89	116700
2006-10-26	26.15	27.99	26.15	27.99	116100
2006-10-27	27.99	27.99	27.30	27.44	93300
2006-10-30	27.34	27.73	27.21	27.71	85600
2006-10-31	27.58	27.88	27.10	27.65	115800
2006-11-01	27.80	27.84	27.00	27.15	78700
2006-11-02	26.90	28.10	26.45	28.01	134400
2006-11-03	28.00	28.15	27.91	28.02	134500
2006-11-06	28.36	29.10	28.35	28.84	93100
2006-11-07	28.89	29.14	28.06	28.20	59200
2006-11-08	28.00	28.96	27.99	28.80	64100
2006-11-09	28.92	28.92	27.91	27.92	78700
2006-11-10	27.90	28.81	27.90	28.64	56000
2006-11-13	28.70	28.98	28.33	28.48	92300
2006-11-14	28.48	29.04	28.47	29.00	110600
2006-11-15	29.00	30.05	28.91	29.53	133700
2006-11-16	29.71	30.26	29.02	29.12	72400
2006-11-17	29.12	29.87	28.77	29.75	80500
2006-11-20	29.65	29.78	28.99	29.20	39100
2006-11-21	29.25	29.83	29.25	29.60	36400
2006-11-22	29.60	29.65	29.20	29.46	59700
2006-11-24	29.21	29.67	29.15	29.45	20800
2006-11-27	29.25	29.33	28.82	28.93	65200
2006-11-28	28.84	29.09	28.63	28.93	90600
2006-11-29	29.21	29.53	28.69	28.96	55700
2006-11-30	29.05	29.15	28.82	29.05	133900
2006-12-01	29.14	29.19	28.64	29.01	88800
2006-12-04	29.01	29.54	28.99	29.54	59900
2006-12-05	29.70	29.99	28.91	29.08	57500
2006-12-06	29.05	29.19	28.89	29.07	75300
2006-12-07	29.04	29.50	29.04	29.31	34400
2006-12-08	29.29	29.49	29.11	29.21	32000
2006-12-11	29.21	29.38	28.72	28.84	35300
2006-12-12	28.85	28.99	28.03	28.53	38400
2006-12-13	28.75	29.23	28.75	29.10	42200
2006-12-14	29.20	29.77	29.11	29.54	26100
2006-12-15	29.55	29.59	28.92	28.99	65000
2006-12-18	29.10	29.35	28.31	28.37	48800
2006-12-19	28.20	28.84	28.10	28.72	34400
2006-12-20	28.82	29.46	28.62	28.66	35600
2006-12-21	28.71	29.31	28.66	28.93	43600
2006-12-22	28.98	28.98	28.67	28.71	36200
2006-12-26	28.58	29.43	28.58	29.08	58400
2006-12-27	29.30	30.00	29.29	29.88	24300
2006-12-28	29.80	30.00	29.26	29.38	45500
2006-12-29	29.37	29.40	28.89	29.00	59500
2007-01-03	29.25	29.49	28.16	28.57	420800
2007-01-04	28.45	29.11	28.19	29.00	47300
2007-01-05	28.76	28.78	27.71	27.84	89500
2007-01-08	27.84	28.80	27.75	28.64	65100
2007-01-09	28.70	29.02	28.52	28.89	105500
2007-01-10	28.78	28.92	28.40	28.56	102800
2007-01-11	28.65	29.46	28.65	29.20	63400
2007-01-12	29.20	29.63	29.15	29.61	41300
2007-01-16	29.67	29.77	29.37	29.45	42200
2007-01-17	29.35	30.15	29.31	29.82	53700
2007-01-18	29.74	29.74	28.83	28.88	64900
2007-01-19	28.87	29.31	28.62	29.06	27600
2007-01-22	29.05	29.53	28.97	29.47	51200
2007-01-23	29.49	29.99	29.40	29.88	70700
2007-01-24	29.88	30.00	29.48	29.85	58300
2007-01-25	29.85	29.94	29.34	29.40	66200
2007-01-26	29.55	31.04	29.54	30.64	174700
2007-01-29	30.63	30.86	29.97	30.03	77900
2007-01-30	29.98	31.23	29.98	30.90	67400
2007-01-31	30.79	31.05	30.09	30.92	59900
2007-02-01	30.90	31.81	30.77	31.81	62200
2007-02-02	31.96	31.96	31.22	31.64	41500
2007-02-05	31.48	31.54	30.97	31.31	67400
2007-02-06	31.46	31.60	31.38	31.45	108400
2007-02-07	31.50	32.10	31.40	32.06	66900
2007-02-08	32.08	32.19	31.88	32.05	61800
2007-02-09	32.05	32.05	30.17	30.24	83000
2007-02-12	30.24	31.08	30.24	30.98	59600
2007-02-13	31.15	31.45	30.89	31.33	46300
2007-02-14	31.33	31.95	31.33	31.67	76900
2007-02-15	31.58	31.69	31.07	31.27	52600
2007-02-16	31.28	31.28	30.68	31.00	44000
2007-02-20	31.99	32.64	31.49	31.58	191100
2007-02-21	31.39	31.62	30.94	31.31	101600
2007-02-22	31.45	31.59	30.31	31.16	105900
2007-02-23	31.14	31.14	30.58	30.86	76100
2007-02-26	31.01	32.38	30.95	32.35	132148
2007-02-27	31.75	31.75	30.92	31.25	135800
2007-02-28	31.10	31.21	30.06	30.78	109200
2007-03-01	30.10	30.83	29.79	30.30	159233
2007-03-02	31.00	31.15	30.28	30.44	104700
2007-03-05	30.03	30.60	29.90	29.93	92700
2007-03-06	30.35	31.50	30.35	31.25	90200
2007-03-07	31.18	31.66	31.01	31.17	99500
2007-03-08	31.65	31.83	31.40	31.68	64400
2007-03-09	31.83	32.31	31.70	31.82	96000
2007-03-12	31.77	32.12	31.70	32.08	69900
2007-03-13	31.90	31.96	31.51	31.66	78900
2007-03-14	31.66	31.83	31.27	31.69	86100
2007-03-15	31.69	32.12	31.64	32.12	46400
2007-03-16	32.12	32.23	31.91	32.07	150800
2007-03-19	32.24	33.16	32.11	32.82	68600
2007-03-20	32.75	32.75	31.81	32.22	46900
2007-03-21	32.21	32.60	31.92	32.51	72300
2007-03-22	31.53	32.01	31.51	31.67	121000
2007-03-23	31.85	32.44	31.46	32.35	45500
2007-03-26	32.98	33.17	31.63	32.01	83400
2007-03-27	31.86	31.88	30.97	31.39	54700
2007-03-28	31.19	31.68	30.90	31.35	154000
2007-03-29	31.48	31.61	30.17	30.91	100700
2007-03-30	30.99	31.70	30.62	31.49	92500
2007-04-02	31.49	31.97	31.38	31.94	114900
2007-04-03	32.00	32.38	31.69	31.80	103000
2007-04-04	31.78	33.02	31.62	33.01	172900
2007-04-05	33.00	33.19	32.88	32.96	63500
2007-04-09	33.00	33.10	32.51	32.58	163700
2007-04-10	32.62	33.54	32.62	33.10	70500
2007-04-11	33.08	33.08	31.67	32.15	147400
2007-04-12	32.05	32.86	32.02	32.54	72400
2007-04-13	32.51	32.77	32.12	32.77	75000
2007-04-16	33.00	33.84	32.78	33.65	173000
2007-04-17	33.62	33.62	32.85	33.19	118400
2007-04-18	33.00	33.19	32.53	32.58	71100
2007-04-19	32.37	33.09	32.05	32.55	87300
2007-04-20	33.07	33.97	32.66	33.97	83200
2007-04-23	33.90	33.98	33.08	33.33	69700
2007-04-24	33.25	33.26	32.30	33.06	121400
2007-04-25	33.28	33.86	33.03	33.60	172000
2007-04-26	33.40	33.40	32.05	32.92	86400
2007-04-27	32.89	32.89	31.99	32.28	85000
2007-04-30	32.38	32.38	31.93	32.02	156400
2007-05-01	32.01	32.01	30.90	31.47	195400
2007-05-02	31.48	32.36	31.47	31.74	136000
2007-05-03	31.73	32.45	31.65	32.17	122500
2007-05-04	32.18	32.48	31.85	32.13	82600
2007-05-07	32.09	32.09	31.62	31.78	101600
2007-05-08	31.68	31.76	31.18	31.70	69200
2007-05-09	31.64	32.39	31.46	32.25	158700
2007-05-10	32.05	32.36	31.28	31.62	244400
2007-05-11	31.74	32.37	31.73	32.34	75200
2007-05-14	32.39	32.41	31.01	31.92	203700
2007-05-15	31.92	32.19	31.76	31.86	140700
2007-05-16	31.90	32.02	31.32	31.57	200200
2007-05-17	31.50	31.50	30.98	31.16	230300
2007-05-18	31.16	31.25	30.48	31.19	253200
2007-05-21	31.23	31.91	31.09	31.70	109600
2007-05-22	31.80	32.45	31.80	32.35	118000
2007-05-23	32.35	32.48	32.05	32.14	100000
2007-05-24	32.08	32.35	31.45	31.88	261100
2007-05-25	31.94	31.95	31.61	31.84	106300
2007-05-29	31.97	32.27	31.71	32.14	132500
2007-05-30	31.89	32.35	31.69	32.33	63300
2007-05-31	32.40	32.52	32.10	32.52	120500
2007-06-01	32.88	33.42	32.56	32.72	199300
2007-06-04	32.77	33.18	32.45	33.09	86600
2007-06-05	32.94	32.99	32.57	32.84	106300
2007-06-06	32.72	32.90	32.40	32.90	101700
2007-06-07	32.90	33.16	32.75	32.90	208000
2007-06-08	35.00	36.37	33.62	36.17	423400
2007-06-11	36.13	36.70	35.84	36.25	227000
2007-06-12	36.10	36.10	35.14	35.30	115800
2007-06-13	35.38	35.91	35.26	35.75	94000
2007-06-14	35.86	36.19	35.70	35.86	49400
2007-06-15	36.70	36.83	36.36	36.49	203100
2007-06-18	36.50	36.89	36.49	36.59	79500
2007-06-19	36.39	36.93	35.92	36.74	84900
2007-06-20	36.89	36.89	36.41	36.43	148900
2007-06-21	36.18	37.70	35.26	37.21	222100
2007-06-22	37.15	37.63	36.46	36.91	365300
2007-06-25	36.91	36.91	36.18	36.44	138700
2007-06-26	36.57	36.87	36.22	36.71	92300
2007-06-27	36.46	37.26	36.41	37.14	188300
2007-06-28	37.14	37.76	36.79	37.31	100100
2007-06-29	37.50	37.64	36.43	36.50	92100
2007-07-02	36.85	37.38	36.51	37.34	97400
2007-07-03	37.24	37.30	36.76	36.97	124200
2007-07-05	37.03	37.05	36.56	37.03	75500
2007-07-06	37.08	37.08	36.45	36.94	102000
2007-07-09	36.87	37.06	36.70	36.97	112600
2007-07-10	36.48	36.77	36.16	36.65	122700
2007-07-11	36.65	37.08	36.55	37.06	152100
2007-07-12	37.36	37.75	37.10	37.75	119500
2007-07-13	37.74	37.74	37.22	37.29	50700
2007-07-16	37.29	37.87	37.29	37.72	141000
2007-07-17	37.92	38.53	37.78	37.80	158600
2007-07-18	37.73	37.80	36.92	37.73	92200
2007-07-19	37.73	37.83	37.08	37.51	81100
2007-07-20	37.39	37.39	36.49	36.88	226500
2007-07-23	36.90	38.04	36.84	37.27	134100
2007-07-24	37.27	37.27	36.20	36.52	199400
2007-07-25	36.57	36.57	35.85	36.20	199700
2007-07-26	36.19	36.90	35.68	36.00	290400
2007-07-27	35.82	36.24	35.22	35.40	164900
2007-07-30	35.30	36.98	35.26	36.66	137300
2007-07-31	38.99	41.17	38.55	38.55	446900
2007-08-01	38.50	42.42	38.29	41.68	369300
2007-08-02	41.90	41.94	40.78	41.56	261800
2007-08-03	41.50	44.60	41.10	43.10	520000
2007-08-06	35.06	43.40	35.06	42.34	348800
2007-08-07	42.27	44.06	40.85	43.45	394500
2007-08-08	44.01	44.67	42.43	44.31	239100
2007-08-09	44.00	44.52	40.90	41.72	365300
2007-08-10	41.32	43.59	40.40	41.73	348900
2007-08-13	42.73	43.38	42.31	42.72	190400
2007-08-14	42.85	43.23	41.80	41.90	157800
2007-08-15	42.06	43.00	40.32	40.37	210100
2007-08-16	40.52	41.83	39.30	41.45	219500
2007-08-17	43.40	43.47	42.07	42.57	180000
2007-08-20	42.70	43.46	42.40	43.41	94500
2007-08-21	43.60	43.95	42.77	42.84	70300
2007-08-22	43.42	44.00	43.04	43.90	82000
2007-08-23	44.00	44.05	42.58	42.85	105400
2007-08-24	43.10	43.26	42.14	43.15	108200
2007-08-27	43.25	43.25	41.71	42.19	114700
2007-08-28	42.08	42.08	41.00	41.05	124800
2007-08-29	41.37	41.83	40.57	41.74	69200
2007-08-30	41.50	41.88	40.99	41.69	98200
2007-08-31	41.99	42.06	41.51	42.02	120600
2007-09-04	42.01	42.82	41.90	42.45	128500
2007-09-05	42.45	42.56	42.00	42.26	162800
2007-09-06	42.31	42.60	41.00	41.23	249500
2007-09-07	40.34	40.36	39.17	39.85	142600
2007-09-10	40.00	40.69	39.17	39.52	103800
2007-09-11	39.60	40.45	39.30	40.18	66600
2007-09-12	40.19	41.35	40.11	40.62	84100
2007-09-13	40.74	42.04	40.28	41.70	86800
2007-09-14	41.30	42.65	40.61	42.59	114300
2007-09-17	42.37	43.39	41.14	43.18	259300
2007-09-18	43.28	45.94	43.23	45.87	169400
2007-09-19	46.00	47.65	45.85	47.55	170100
2007-09-20	47.33	47.44	45.42	46.54	124300
2007-09-21	46.97	48.04	46.57	47.70	129000
2007-09-24	47.70	47.70	45.61	47.21	187500
2007-09-25	47.01	49.01	46.61	48.85	181600
2007-09-26	49.50	50.05	48.96	49.32	172900
2007-09-27	48.80	48.99	47.83	48.79	188400
2007-09-28	48.79	49.37	47.77	48.70	138700
2007-10-01	48.59	48.95	47.98	48.40	151200
2007-10-02	48.36	48.90	47.23	47.30	167200
2007-10-03	47.00	47.34	46.09	47.06	126000
2007-10-04	47.06	47.69	46.09	47.55	125600
2007-10-05	47.54	48.15	47.28	48.00	90600
2007-10-08	47.72	48.11	47.59	47.86	122000
2007-10-09	47.80	48.41	47.45	47.78	136500
2007-10-10	47.59	48.00	47.00	47.60	99300
2007-10-11	47.45	47.71	45.97	46.43	86700
2007-10-12	46.35	48.03	46.33	47.27	121500
2007-10-15	47.50	47.50	45.33	46.34	115000
2007-10-16	46.21	47.66	46.12	47.13	138600
2007-10-17	47.48	47.70	46.06	47.14	147800
2007-10-18	47.04	47.49	46.60	47.28	84200
2007-10-19	47.29	47.52	45.04	45.22	121800
2007-10-22	45.17	46.25	43.57	46.08	178700
2007-10-23	45.87	46.64	43.75	46.47	415200
2007-10-24	46.50	46.67	43.46	44.94	268800
2007-10-25	45.06	45.14	43.45	44.21	274900
2007-10-26	44.70	46.41	44.28	45.98	230900
2007-10-29	46.10	46.34	45.57	46.28	88400
2007-10-30	46.00	46.58	45.22	45.22	124700
2007-10-31	45.22	47.20	45.14	47.16	124500
2007-11-01	47.00	47.24	44.64	45.11	213700
2007-11-02	45.75	45.80	44.75	45.04	164100
2007-11-05	44.75	45.41	44.34	45.20	155400
2007-11-06	45.27	45.70	43.70	45.62	168700
2007-11-07	45.15	45.29	43.50	43.63	100700
2007-11-08	43.90	45.32	43.57	45.04	159700
2007-11-09	44.50	46.25	43.60	45.67	155000
2007-11-12	45.71	46.61	45.19	45.70	206800
2007-11-13	46.00	47.31	45.56	47.19	111600
2007-11-14	47.30	47.91	46.42	47.39	142600
2007-11-15	47.20	47.44	46.24	46.70	63300
2007-11-16	46.72	47.10	45.30	46.87	89200
2007-11-19	46.30	46.30	44.51	45.20	133200
2007-11-20	45.20	46.71	44.85	45.89	126600
2007-11-21	45.50	46.70	45.43	45.61	135300
2007-11-23	45.66	47.36	45.66	47.16	35700
2007-11-26	47.05	47.49	44.81	44.95	89100
2007-11-27	45.18	45.36	44.08	44.73	168710
2007-11-28	44.73	45.07	44.04	44.70	191700
2007-11-29	44.68	45.08	43.59	44.55	119000
2007-11-30	45.28	45.53	43.70	43.83	136072
2007-12-03	43.98	45.24	43.90	44.03	151700
2007-12-04	43.91	44.51	43.59	43.75	90600
2007-12-05	44.58	45.21	44.00	44.73	125900
2007-12-06	44.87	45.42	44.58	45.30	66500
2007-12-07	45.42	45.42	44.49	44.91	65400
2007-12-10	44.49	45.81	44.26	44.89	231900
2007-12-11	45.20	45.48	42.81	42.94	95600
2007-12-12	44.05	44.30	42.95	43.58	86297
2007-12-13	43.08	44.27	43.08	44.12	88100
2007-12-14	43.50	44.05	42.15	42.21	75100
2007-12-17	42.00	42.90	41.24	41.26	81100
2007-12-18	41.68	43.19	40.88	43.10	92823
2007-12-19	42.95	43.47	42.47	43.13	102500
2007-12-20	44.00	45.30	43.45	45.00	165100
2007-12-21	45.87	45.98	44.73	45.90	236000
2007-12-24	45.94	47.83	45.63	47.71	52000
2007-12-26	47.51	47.71	46.85	47.30	100100
2007-12-27	47.30	47.46	44.99	45.03	111200
2007-12-28	45.40	46.25	44.48	44.61	118792
2007-12-31	44.35	44.87	43.45	44.29	162083
2008-01-02	44.29	45.52	44.10	45.35	229006
2008-01-03	45.50	46.69	44.79	45.41	122200
2008-01-04	45.07	45.07	43.27	43.56	94700
2008-01-07	43.96	44.52	42.57	43.28	151000
2008-01-08	43.31	43.58	41.09	41.50	123600
2008-01-09	41.33	41.89	39.73	40.55	207000
2008-01-10	40.00	40.00	38.77	39.17	192000
2008-01-11	38.94	39.56	37.13	37.43	141700
2008-01-14	37.55	38.30	36.95	37.00	141500
2008-01-15	36.60	36.86	35.05	35.07	201000
2008-01-16	34.97	35.40	33.54	34.14	290000
2008-01-17	34.50	34.50	33.00	33.07	217400
2008-01-18	33.01	33.38	32.19	32.37	232000
2008-01-22	30.96	33.29	30.96	33.08	232900
2008-01-23	32.36	32.67	30.92	32.19	267531
2008-01-24	32.26	32.92	31.98	32.14	217500
2008-01-25	32.20	32.83	31.49	31.88	130000
2008-01-28	32.00	32.39	31.74	32.20	148103
2008-01-29	32.26	32.50	31.81	32.35	124700
2008-01-30	32.10	33.71	31.81	32.56	125400
2008-01-31	32.10	33.45	32.00	32.99	165366
2008-02-01	33.11	34.86	33.11	34.64	181987
2008-02-04	34.68	35.28	34.30	34.93	123800
2008-02-05	35.15	35.15	33.28	33.52	135100
2008-02-06	33.72	34.44	33.44	33.55	108151
2008-02-07	33.43	34.26	33.10	33.68	113600
2008-02-08	33.55	34.09	33.27	33.51	60300
2008-02-11	33.66	34.16	33.22	33.81	73600
2008-02-12	33.91	33.91	33.12	33.55	91157
2008-02-13	33.90	34.20	33.55	33.90	115788
2008-02-14	34.02	34.31	33.10	33.41	130100
2008-02-15	33.10	33.49	32.78	33.34	75090
2008-02-19	33.62	34.04	33.39	34.01	84085
2008-02-20	33.87	34.74	33.53	34.63	74400
2008-02-21	34.93	35.33	33.83	34.04	121600
2008-02-22	34.06	34.36	33.03	33.61	79037
2008-02-25	33.32	34.62	33.05	34.17	122500
2008-02-26	35.00	36.61	34.65	35.66	201700
2008-02-27	35.12	37.00	35.00	36.55	160400
2008-02-28	36.33	36.51	35.61	36.02	142600
2008-02-29	35.56	36.46	35.30	36.08	182000
2008-03-03	35.83	36.91	35.20	36.78	205674
2008-03-04	36.47	37.06	36.14	36.41	280390
2008-03-05	36.36	37.00	35.90	36.52	144000
2008-03-06	36.30	36.73	35.24	35.24	136700
2008-03-07	34.69	35.93	34.32	35.61	184429
2008-03-10	35.60	35.60	34.74	34.90	177800
2008-03-11	35.94	37.03	35.26	37.01	181945
2008-03-12	37.16	37.75	36.47	36.92	123100
2008-03-13	36.20	38.12	35.90	37.68	208200
2008-03-14	37.93	38.00	36.56	37.19	183000
2008-03-17	36.15	37.92	36.15	37.54	133312
2008-03-18	38.30	39.56	37.06	39.31	173500
2008-03-19	39.70	39.70	37.06	37.06	177400
2008-03-20	37.99	38.02	36.86	37.49	281500
2008-03-24	37.90	38.80	37.30	38.67	109000
2008-03-25	38.67	39.08	38.28	38.94	52500
2008-03-26	38.60	41.78	38.39	41.67	237600
2008-03-27	41.01	41.53	39.93	40.34	166000
2008-03-28	40.48	40.87	40.23	40.24	98700
2008-03-31	40.44	40.44	39.62	39.81	110100
2008-04-01	39.64	40.47	39.50	40.18	209100
2008-04-02	40.00	40.26	39.16	39.53	181000
2008-04-03	39.25	40.32	39.25	40.10	141400
2008-04-04	40.24	41.05	39.83	40.61	105190
2008-04-07	40.95	41.06	40.17	40.49	112500
2008-04-08	40.10	41.17	40.05	40.28	99800
2008-04-09	40.40	40.57	38.65	39.05	102297
2008-04-10	39.12	39.84	37.90	39.58	123010
2008-04-11	39.00	39.00	38.46	38.80	99700
2008-04-14	38.60	38.80	37.89	38.47	114076
2008-04-15	38.77	40.12	38.77	40.02	127954
2008-04-16	40.47	41.40	40.27	40.96	173024
2008-04-17	40.85	41.48	40.46	40.54	123503
2008-04-18	41.16	41.30	40.59	41.00	145284
2008-04-21	40.76	40.76	39.52	39.95	97465
2008-04-22	39.56	39.57	38.26	39.00	202669
2008-04-23	39.10	39.86	38.56	39.71	109135
2008-04-24	39.10	39.20	34.03	36.35	1053426
2008-04-25	36.56	36.56	35.09	35.56	191501
2008-04-28	35.36	35.87	35.29	35.61	195683
2008-04-29	35.51	35.59	33.40	33.78	217671
2008-04-30	33.90	34.48	33.34	34.13	165173
2008-05-01	34.18	35.51	33.76	35.37	240886
2008-05-02	35.30	35.45	34.85	35.13	151314
2008-05-05	35.11	35.12	34.51	34.90	139995
2008-05-06	34.75	34.86	34.22	34.46	99535
2008-05-07	34.31	34.60	33.49	33.62	104709
2008-05-08	33.69	33.98	33.26	33.69	70594
2008-05-09	33.49	33.96	32.62	33.88	103752
2008-05-12	34.07	35.10	33.63	34.96	123108
2008-05-13	34.96	35.26	34.69	34.92	125023
2008-05-14	34.90	35.61	34.79	35.29	160635
2008-05-15	35.00	35.32	34.82	34.98	47704
2008-05-16	35.28	35.28	34.22	35.05	123534
2008-05-19	34.80	35.46	34.61	34.75	115356
2008-05-20	34.62	34.80	34.27	34.75	65170
2008-05-21	34.95	35.21	34.46	34.72	118025
2008-05-22	34.67	34.90	34.29	34.64	124600
2008-05-23	34.41	34.68	34.20	34.51	91203
2008-05-27	34.41	35.18	34.41	34.90	122966
2008-05-28	34.99	35.18	34.52	35.13	139612
2008-05-29	34.80	35.64	34.63	35.53	146533
2008-05-30	35.53	35.64	34.99	35.17	94606
2008-06-02	35.00	35.18	34.80	35.12	129857
2008-06-03	35.19	35.36	34.74	35.01	160698
2008-06-04	34.81	34.90	34.51	34.81	245730
2008-06-05	34.85	35.95	34.64	35.87	285983
2008-06-06	35.57	35.71	35.15	35.25	438521
2008-06-09	35.26	35.29	34.95	35.01	302062
2008-06-10	34.61	35.24	34.40	34.91	194111
2008-06-11	34.75	35.20	34.68	35.00	246370
2008-06-12	35.02	35.27	34.70	34.80	253264
2008-06-13	34.92	35.10	34.53	34.80	301003
2008-06-16	34.60	35.18	34.60	34.84	147206
2008-06-17	35.02	35.28	34.77	35.00	107224
2008-06-18	34.90	35.21	34.51	34.90	139147
2008-06-19	34.88	35.27	34.51	35.27	111148
2008-06-20	35.13	35.17	34.56	34.93	215044
2008-06-23	35.16	35.16	34.29	34.54	154612
2008-06-24	34.40	34.45	32.84	32.84	171084
2008-06-25	32.86	33.08	31.79	32.47	247810
2008-06-26	32.15	32.15	30.39	30.66	248525
2008-06-27	30.69	30.75	30.04	30.46	422380
2008-06-30	30.43	30.56	30.07	30.07	107772
2008-07-01	29.65	30.12	29.32	29.82	377510
2008-07-02	29.71	29.71	27.82	28.17	295837
2008-07-03	28.18	28.82	27.97	28.50	92729
2008-07-07	28.92	28.92	27.71	28.10	266193
2008-07-08	28.19	28.30	27.50	27.98	258368
2008-07-09	27.93	27.94	26.00	26.14	314915
2008-07-10	25.83	25.83	24.61	24.90	366313
2008-07-11	24.64	25.45	24.38	25.29	353268
2008-07-14	25.68	25.76	24.79	25.40	303274
2008-07-15	25.11	25.37	24.47	25.26	266296
2008-07-16	25.19	25.37	24.78	25.16	177230
2008-07-17	25.42	25.76	25.05	25.59	136972
2008-07-18	25.63	26.00	25.32	25.48	173453
2008-07-21	25.52	26.14	25.46	26.04	229551
2008-07-22	25.72	26.66	25.72	26.65	170550
2008-07-23	26.66	27.10	26.54	27.04	167800
2008-07-24	27.27	27.63	26.85	26.94	144154
2008-07-25	26.94	28.13	26.94	28.02	178235
2008-07-28	28.00	28.00	27.15	27.66	225363
2008-07-29	25.44	26.61	22.88	26.47	477265
2008-07-30	26.36	26.92	26.27	26.48	203298
2008-07-31	26.09	26.91	25.89	26.31	286665
2008-08-01	26.23	26.97	26.14	26.40	159712
2008-08-04	26.43	26.83	25.99	26.34	175864
2008-08-05	26.54	27.27	26.47	27.19	178204
2008-08-06	27.18	28.04	26.92	27.82	126567
2008-08-07	27.38	27.38	26.77	26.96	185312
2008-08-08	26.93	28.85	26.65	28.57	182444
2008-08-11	28.46	28.83	27.97	28.83	156360
2008-08-12	28.74	29.17	28.40	29.03	164368
2008-08-13	28.96	29.79	28.87	29.70	106404
2008-08-14	29.40	30.98	29.33	30.75	118925
2008-08-15	31.11	31.79	30.86	31.34	121071
2008-08-18	31.35	32.00	31.01	31.12	105409
2008-08-19	30.76	31.00	30.01	30.26	80031
2008-08-20	30.39	31.08	30.09	30.86	76482
2008-08-21	30.60	30.74	30.18	30.53	59053
2008-08-22	31.07	31.67	30.72	31.52	56338
2008-08-25	31.15	31.46	30.18	30.50	76444
2008-08-26	30.40	31.42	30.24	31.38	71852
2008-08-27	31.23	31.79	30.72	30.95	107682
2008-08-28	31.00	31.89	31.00	31.79	65086
2008-08-29	31.77	32.00	31.02	31.15	60385
2008-09-02	31.71	32.25	31.00	31.34	88082
2008-09-03	31.27	32.16	31.14	32.06	175005
2008-09-04	31.71	31.80	31.19	31.64	131822
2008-09-05	31.37	31.88	30.96	31.56	110572
2008-09-08	32.08	33.03	31.89	33.02	161765
2008-09-09	33.02	33.82	31.49	31.49	121511
2008-09-10	31.93	32.44	31.40	32.02	151049
2008-09-11	31.85	32.36	31.32	32.10	108929
2008-09-12	31.97	33.08	31.52	32.90	70729
2008-09-15	32.55	33.49	31.98	32.28	75429
2008-09-16	31.76	35.18	31.49	34.12	210751
2008-09-17	33.76	35.56	33.28	34.51	299339
2008-09-18	34.50	41.04	33.52	40.48	671106
2008-09-19	40.47	43.94	38.35	38.64	432407
2008-09-22	38.31	38.42	35.89	36.08	226836
2008-09-23	36.08	37.42	36.08	36.64	144776
2008-09-24	36.60	36.60	35.16	35.16	169350
2008-09-25	35.00	36.58	34.88	36.29	149026
2008-09-26	36.25	36.47	34.88	35.23	170790
2008-09-29	34.62	35.86	34.06	34.97	149349
2008-09-30	35.21	35.85	33.59	34.26	273603
2008-10-01	34.00	34.36	33.09	33.26	125200
2008-10-02	33.01	33.08	30.75	31.23	128176
2008-10-03	31.70	31.95	30.01	30.01	119478
2008-10-06	29.73	30.16	27.97	29.82	159731
2008-10-07	30.31	30.44	27.97	28.05	180607
2008-10-08	28.05	31.14	27.06	29.18	286956
2008-10-09	29.31	30.29	26.71	26.71	218541
2008-10-10	25.68	29.23	25.05	28.62	325856
2008-10-13	28.96	30.98	28.89	30.00	180241
2008-10-14	30.00	31.16	29.19	30.03	119782
2008-10-15	29.69	30.00	26.07	26.07	164212
2008-10-16	26.25	28.64	25.77	28.64	360268
2008-10-17	27.55	30.37	27.55	28.27	215684
2008-10-20	28.51	31.12	28.51	31.00	152918
2008-10-21	31.01	31.40	29.56	29.69	226765
2008-10-22	29.59	29.59	26.75	27.70	260112
2008-10-23	27.63	27.98	22.86	24.00	456234
2008-10-24	22.00	23.65	22.00	22.80	211051
2008-10-27	21.90	22.44	20.80	20.87	217917
2008-10-28	21.20	21.31	20.13	21.00	319730
2008-10-29	20.88	23.59	20.88	21.83	463994
2008-10-30	22.35	23.94	21.89	23.92	122435
2008-10-31	23.92	25.36	23.05	25.09	165606
2008-11-03	24.77	26.54	24.77	25.55	146936
2008-11-04	25.70	26.52	25.14	25.37	158572
2008-11-05	25.00	25.45	24.20	24.38	159894
2008-11-06	24.25	24.74	22.80	22.86	154356
2008-11-07	22.99	23.66	22.26	22.99	113586
2008-11-10	23.43	23.68	22.41	22.75	99163
2008-11-11	22.58	23.72	22.23	22.63	102710
2008-11-12	22.29	22.52	21.54	21.56	125198
2008-11-13	21.72	22.45	20.69	22.45	280716
2008-11-14	22.15	22.88	21.26	21.27	157354
2008-11-17	21.40	22.01	21.17	21.41	158707
2008-11-18	21.42	23.00	21.04	21.94	155161
2008-11-19	21.87	22.29	20.52	20.53	155604
2008-11-20	20.48	20.48	18.59	18.62	168913
2008-11-21	18.86	20.50	17.85	20.48	183863
2008-11-24	20.64	21.70	20.16	21.13	188980
2008-11-25	21.24	21.25	19.97	21.14	195609
2008-11-26	20.74	23.52	20.56	23.48	241531
2008-11-28	23.14	24.09	22.61	24.09	45540
2008-12-01	23.59	23.59	21.12	21.32	162311
2008-12-02	21.65	22.47	21.22	22.47	106675
2008-12-03	21.93	23.48	21.63	22.88	111873
2008-12-04	22.66	23.33	21.00	21.61	114023
2008-12-05	21.34	22.55	20.55	22.50	125732
2008-12-08	22.40	24.72	22.25	24.16	111951
2008-12-09	23.99	25.27	23.45	23.49	178854
2008-12-10	23.75	24.13	23.18	24.07	131329
2008-12-11	23.67	24.74	23.05	23.29	118599
2008-12-12	22.87	24.71	22.37	24.50	79269
2008-12-15	24.76	25.26	22.70	23.37	114273
2008-12-16	23.92	24.79	23.46	24.53	159101
2008-12-17	24.35	25.26	24.15	24.72	114442
2008-12-18	20.00	21.11	18.70	20.02	565711
2008-12-19	20.50	20.50	17.53	17.82	424634
2008-12-22	17.79	17.79	16.44	16.55	192867
2008-12-23	17.00	17.60	15.73	16.30	223261
2008-12-24	16.62	17.20	16.06	17.02	82163
2008-12-26	17.07	17.43	16.37	16.76	121292
2008-12-29	16.82	16.94	15.22	15.33	245317
2008-12-30	15.50	15.93	15.18	15.85	167440
2008-12-31	15.79	16.39	15.28	15.40	196308
2009-01-02	15.42	16.32	15.20	15.61	224698
2009-01-05	15.68	16.60	15.59	15.80	301942
2009-01-06	15.99	16.55	15.41	16.41	359000
2009-01-07	16.20	16.56	15.35	15.81	209740
2009-01-08	15.54	15.68	15.09	15.63	243991
2009-01-09	15.70	15.70	15.00	15.09	302404
2009-01-12	15.11	15.17	13.70	14.15	299276
2009-01-13	14.18	15.02	13.94	14.58	270769
2009-01-14	14.72	14.72	14.00	14.37	308513
2009-01-15	14.47	14.96	13.77	14.80	270748
2009-01-16	15.03	15.86	14.12	15.51	307903
2009-01-20	15.26	15.36	14.20	14.30	309360
2009-01-21	14.45	15.24	14.39	15.15	165533
2009-01-22	14.80	14.91	13.93	14.37	182735
2009-01-23	14.05	14.16	13.04	13.34	254950
2009-01-26	13.40	14.18	13.25	13.52	132126
2009-01-27	13.61	14.33	13.56	13.93	84413
2009-01-28	14.11	14.81	13.92	14.63	112782
2009-01-29	14.51	14.51	13.47	13.84	115462
2009-01-30	13.93	14.07	13.44	13.54	172188
2009-02-02	13.18	14.10	13.17	13.90	118081
2009-02-03	14.01	14.01	13.19	13.60	171663
2009-02-04	13.59	13.93	13.25	13.29	73860
2009-02-05	13.26	13.91	12.95	13.58	118314
2009-02-06	13.71	14.36	13.61	14.10	119440
2009-02-09	14.00	14.49	14.00	14.41	171389
2009-02-10	14.29	14.87	14.29	14.48	318009
2009-02-11	14.48	14.77	13.92	14.07	262252
2009-02-12	13.92	14.53	13.56	14.44	221216
2009-02-13	14.41	14.55	13.39	13.50	181850
2009-02-17	13.20	13.52	13.07	13.34	209382
2009-02-18	13.51	13.68	13.15	13.34	135370
2009-02-19	13.52	14.01	13.46	13.59	97416
2009-02-20	13.33	13.60	12.77	12.90	128615
2009-02-23	12.92	13.06	11.90	12.02	158993
2009-02-24	12.49	12.49	11.40	11.86	310942
2009-02-25	11.72	11.72	10.54	11.04	264690
2009-02-26	11.07	11.18	9.98	10.08	279087
2009-02-27	10.04	10.68	9.84	9.86	212845
2009-03-02	9.76	9.76	9.09	9.14	187309
2009-03-03	9.25	9.37	8.26	8.34	236232
2009-03-04	8.50	8.98	8.25	8.75	212523
2009-03-05	8.51	8.77	8.10	8.30	224645
2009-03-06	8.37	8.43	8.02	8.23	131148
2009-03-09	8.12	8.27	7.65	7.74	108419
2009-03-10	7.95	8.26	7.86	8.25	138267
2009-03-11	8.28	8.28	7.61	7.98	115316
2009-03-12	7.92	8.45	7.66	8.37	169927
2009-03-13	8.45	8.52	8.20	8.44	100326
2009-03-16	8.49	8.71	7.83	8.06	176227
2009-03-17	8.04	8.16	7.82	8.16	164860
2009-03-18	8.14	8.83	8.06	8.77	237650
2009-03-19	8.91	9.13	8.77	8.85	92983
2009-03-20	8.94	9.06	8.23	8.24	110865
2009-03-23	8.49	9.93	8.44	9.93	134457
2009-03-24	9.96	10.16	9.27	9.29	130608
2009-03-25	9.39	10.08	9.01	9.71	135900
2009-03-26	9.80	10.21	9.42	10.18	141905
2009-03-27	9.91	10.02	9.45	9.48	99094
2009-03-30	9.19	9.45	8.86	9.38	106187
2009-03-31	9.47	9.62	9.08	9.37	145163
2009-04-01	9.14	9.97	9.05	9.89	107045
2009-04-02	10.03	11.19	9.91	10.65	172671
2009-04-03	10.65	10.95	10.40	10.74	77521
2009-04-06	10.70	10.87	10.21	10.84	100654
2009-04-07	10.66	10.96	10.00	10.03	65889
2009-04-08	10.07	11.37	10.07	11.07	91319
2009-04-09	11.50	12.09	11.34	11.90	130279
2009-04-13	11.95	12.64	11.75	12.46	122801
2009-04-14	12.32	13.18	11.84	12.05	212030
2009-04-15	11.99	12.99	11.99	12.92	127658
2009-04-16	13.00	14.71	12.65	13.99	179063
2009-04-17	14.03	14.23	13.81	14.08	132799
2009-04-20	13.75	13.75	12.90	13.02	129171
2009-04-21	12.96	14.05	12.83	14.01	200622
2009-04-22	13.76	15.00	13.76	14.38	214097
2009-04-23	14.43	14.68	14.20	14.33	239321
2009-04-24	14.50	15.22	14.32	14.90	191135
2009-04-27	14.66	14.75	14.07	14.43	120391
2009-04-28	14.25	14.68	14.22	14.29	229391
2009-04-29	14.37	15.58	14.36	15.14	157484
2009-04-30	15.22	15.89	14.77	14.87	207931
2009-05-01	14.84	15.97	14.50	15.45	225060
2009-05-04	15.43	16.43	15.33	16.39	199820
2009-05-05	16.24	16.48	15.64	16.07	109511
2009-05-06	16.27	16.49	15.30	16.28	129075
2009-05-07	16.68	17.40	16.45	16.55	153972
2009-05-08	16.80	19.49	16.71	19.32	148691
2009-05-11	19.32	20.37	19.03	19.54	132840
2009-05-12	19.56	19.56	18.45	19.08	107780
2009-05-13	18.70	18.70	17.54	17.95	111609
2009-05-14	17.83	18.72	17.67	17.78	100061
2009-05-15	17.71	18.21	17.50	17.67	121402
2009-05-18	18.35	19.37	18.06	19.30	116242
2009-05-19	19.16	19.71	18.98	19.09	77573
2009-05-20	19.31	20.00	19.25	19.36	138331
2009-05-21	19.01	19.69	18.48	18.93	69082
2009-05-22	19.00	19.00	17.95	17.97	46164
2009-05-26	17.95	19.54	17.73	19.48	122528
2009-05-27	19.30	19.82	18.90	18.95	95522
2009-05-28	19.39	19.43	18.22	19.24	81579
2009-05-29	19.24	19.24	17.84	18.27	103590
2009-06-01	18.70	19.88	18.70	19.54	111162
2009-06-02	19.38	21.24	19.38	21.03	116542
2009-06-03	20.90	21.09	19.55	20.21	128550
2009-06-04	20.40	21.41	20.40	21.26	54504
2009-06-05	21.41	21.70	20.80	21.00	149265
2009-06-08	21.03	21.03	19.70	19.93	176092
2009-06-09	20.14	20.57	20.03	20.19	110979
2009-06-10	20.44	20.67	19.60	20.24	128276
2009-06-11	20.28	20.69	19.78	19.90	107228
2009-06-12	19.79	19.93	19.00	19.45	77576
2009-06-15	19.30	19.30	18.00	18.58	86971
2009-06-16	18.88	19.13	18.10	18.25	102548
2009-06-17	18.29	18.66	17.81	18.25	100018
2009-06-18	18.27	19.20	18.26	18.75	49853
2009-06-19	19.00	19.00	17.58	17.65	179071
2009-06-22	17.20	17.76	16.27	16.46	93909
2009-06-23	16.57	17.29	16.36	16.77	68260
2009-06-24	16.98	17.80	16.60	16.80	55636
2009-06-25	16.71	17.80	16.71	17.59	90118
2009-06-26	17.52	18.19	17.37	18.17	269713
2009-06-29	18.17	18.76	17.66	18.19	91180
2009-06-30	18.26	18.79	18.01	18.39	96633
2009-07-01	18.49	19.40	18.49	18.81	65175
2009-07-02	18.41	18.66	17.40	17.40	84353
2009-07-06	17.32	17.54	16.71	17.45	91719
2009-07-07	17.41	17.57	16.70	16.73	74733
2009-07-08	16.85	16.85	15.91	16.44	96678
2009-07-09	16.61	16.61	15.88	15.88	65705
2009-07-10	15.74	16.18	15.30	15.79	84071
2009-07-13	15.79	16.44	15.43	16.30	87571
2009-07-14	16.34	16.65	16.03	16.24	87342
2009-07-15	16.54	17.62	16.54	17.49	121708
2009-07-16	16.51	17.82	16.51	17.46	104539
2009-07-17	17.49	17.51	17.10	17.20	90011
2009-07-20	17.39	17.65	17.21	17.50	56057
2009-07-21	17.69	17.85	17.11	17.39	55755
2009-07-22	17.35	17.37	16.23	16.45	92882
2009-07-23	16.60	17.82	16.60	17.32	91037
2009-07-24	17.23	17.98	16.63	17.91	56217
2009-07-27	17.93	18.05	16.69	17.90	99196
2009-07-28	17.75	18.55	17.32	18.04	59639
2009-07-29	17.81	18.27	17.71	18.13	60120
2009-07-30	18.63	20.74	18.63	20.27	152678
2009-07-31	20.60	22.25	20.60	21.94	221732
2009-08-03	22.26	24.55	22.26	24.22	184320
2009-08-04	23.99	27.58	23.53	27.55	196419
2009-08-05	27.53	27.54	26.00	26.80	152750
2009-08-06	27.00	27.35	26.42	26.66	124425
2009-08-07	27.25	29.00	26.90	28.18	118625
2009-08-10	28.06	28.18	27.11	27.50	80118
2009-08-11	27.26	28.53	26.32	28.24	86738
2009-08-12	28.00	29.33	27.79	28.30	145057
2009-08-13	28.32	29.49	27.70	27.88	140175
2009-08-14	27.92	27.99	25.33	26.47	135018
2009-08-17	26.01	26.01	24.55	25.36	103348
2009-08-18	25.50	26.91	25.50	26.46	87251
2009-08-19	26.12	26.67	25.82	26.37	49030
2009-08-20	26.38	26.70	26.23	26.50	56747
2009-08-21	26.97	27.13	26.55	26.75	91136
2009-08-24	26.89	26.95	26.18	26.60	84108
2009-08-25	26.67	27.02	26.35	26.48	96246
2009-08-26	26.32	26.70	25.68	26.60	57052
2009-08-27	26.27	26.27	24.61	25.90	65577
2009-08-28	26.01	26.17	25.26	25.65	92798
2009-08-31	25.32	25.95	24.94	25.57	119752
2009-09-01	25.31	26.80	24.86	25.45	238084
2009-09-02	25.25	26.08	24.92	25.59	223150
2009-09-03	25.84	26.31	25.29	26.00	81524
2009-09-04	26.00	26.27	25.11	25.38	70582
2009-09-08	25.59	26.00	25.09	25.49	105093
2009-09-09	25.55	26.70	25.50	25.92	67573
2009-09-10	25.82	26.59	25.26	26.42	60112
2009-09-11	26.42	26.92	26.39	26.59	48661
2009-09-14	26.35	27.21	25.91	27.15	70866
2009-09-15	27.01	27.64	26.56	27.37	97558
2009-09-16	27.38	28.00	27.15	27.90	67472
2009-09-17	27.94	28.13	27.66	28.07	138149
2009-09-18	28.19	28.50	27.81	28.24	209592
2009-09-21	27.86	28.06	27.42	27.86	79140
2009-09-22	28.17	28.40	27.38	27.42	72221
2009-09-23	27.42	29.27	26.94	28.50	184811
2009-09-24	28.50	28.69	27.45	28.58	129483
2009-09-25	28.50	28.80	28.01	28.68	86200
2009-09-28	28.75	28.98	28.62	28.82	101759
2009-09-29	28.80	31.23	28.69	30.79	165759
2009-09-30	30.90	31.26	28.79	29.06	157427
2009-10-01	28.97	28.97	27.22	27.22	85753
2009-10-02	27.00	27.00	26.14	26.34	100406
2009-10-05	26.40	27.92	26.40	27.36	79858
2009-10-06	27.57	29.80	27.57	29.78	154315
2009-10-07	29.73	29.80	29.15	29.79	156377
2009-10-08	29.80	30.68	29.70	29.80	116886
2009-10-09	29.87	30.02	29.39	29.83	52911
2009-10-12	29.83	29.97	29.45	29.69	123893
2009-10-13	29.73	29.97	29.32	29.80	110019
2009-10-14	30.14	30.49	29.68	30.05	63040
2009-10-15	29.99	30.09	29.04	30.05	55086
2009-10-16	29.90	29.90	28.39	29.21	89380
2009-10-19	29.57	30.03	28.99	29.93	130692
2009-10-20	30.07	30.20	28.59	28.90	81224
2009-10-21	28.72	29.83	28.57	28.71	103638
2009-10-22	28.57	30.20	27.93	29.68	104022
2009-10-23	29.71	29.95	28.31	28.93	127824
2009-10-26	28.93	29.72	27.99	28.57	82242
2009-10-27	29.03	33.37	29.03	31.92	348601
2009-10-28	31.77	31.77	28.85	29.03	166227
2009-10-29	29.28	29.48	27.89	28.07	103481
2009-10-30	27.96	28.01	25.71	26.66	225376
2009-11-02	26.78	27.71	25.99	26.72	83124
2009-11-03	26.40	27.08	26.13	26.84	111645
2009-11-04	27.06	27.32	26.05	26.16	98242
2009-11-05	26.53	28.51	26.08	28.44	142477
2009-11-06	28.47	29.50	28.21	29.15	129376
2009-11-09	29.53	29.75	28.86	29.36	61162
2009-11-10	29.03	29.61	27.63	28.59	98454
2009-11-11	28.77	29.59	28.51	29.18	57990
2009-11-12	29.04	29.40	28.71	28.97	112265
2009-11-13	29.01	29.76	28.74	29.47	60674
2009-11-16	29.84	30.73	29.65	30.66	109578
2009-11-17	30.54	30.61	29.64	30.05	66151
2009-11-18	29.98	30.25	29.65	30.00	138323
2009-11-19	29.52	29.55	28.21	28.49	111432
2009-11-20	28.22	28.55	27.64	27.97	93508
2009-11-23	28.49	29.69	28.16	28.52	115949
2009-11-24	28.62	28.76	27.27	28.31	82985
2009-11-25	28.38	28.76	27.85	28.45	78450
2009-11-27	27.28	27.79	27.07	27.07	38568
2009-11-30	27.05	27.32	25.81	27.22	121995
2009-12-01	27.58	28.13	27.26	27.70	130175
2009-12-02	27.86	29.00	27.86	28.77	171664
2009-12-03	28.98	29.13	27.65	27.75	122603
2009-12-04	28.24	29.37	28.05	28.61	180781
2009-12-07	28.63	29.22	28.05	29.18	72633
2009-12-08	28.86	29.12	28.59	28.81	94960
2009-12-09	28.83	29.07	28.00	28.91	71066
2009-12-10	29.00	29.31	28.08	28.25	48156
2009-12-11	28.58	28.86	28.25	28.71	34028
2009-12-14	28.88	29.79	28.12	29.77	41326
2009-12-15	29.77	29.77	28.21	28.45	101797
2009-12-16	28.79	29.07	28.07	28.13	186232
2009-12-17	28.08	28.13	26.94	27.21	118204
2009-12-18	27.29	27.82	25.72	26.78	180064
2009-12-21	26.90	27.48	26.75	26.85	52021
2009-12-22	26.83	27.41	26.82	26.96	64535
2009-12-23	27.22	27.39	26.68	26.96	43839
2009-12-24	27.14	27.56	26.96	27.50	28114
2009-12-28	27.54	27.54	26.96	27.13	17907
2009-12-29	27.25	27.25	26.68	27.02	23497
2009-12-30	26.80	27.15	26.41	26.82	39020
2009-12-31	26.72	27.13	26.11	26.19	51409
2010-01-04	26.56	27.60	26.56	27.53	36710
2010-01-05	27.40	27.40	26.65	26.97	49219
2010-01-06	26.99	27.20	26.42	26.56	43434
2010-01-07	26.61	27.05	26.31	26.86	30958
2010-01-08	26.67	27.10	26.46	26.86	39033
2010-01-11	26.97	27.89	26.79	27.67	72790
2010-01-12	27.34	27.75	26.71	26.91	28216
2010-01-13	27.04	27.38	26.18	27.17	36990
2010-01-14	27.14	27.14	26.69	26.99	31421
2010-01-15	27.12	27.12	25.81	26.12	60144
2010-01-19	26.26	26.58	25.81	26.43	41213
2010-01-20	26.08	26.08	24.71	25.73	89242
2010-01-21	25.74	25.74	24.70	24.70	98680
2010-01-22	24.65	25.17	23.95	24.07	69415
2010-01-25	24.35	24.48	23.20	24.27	72582
2010-01-26	24.20	24.21	23.69	24.00	115066
2010-01-27	23.77	24.55	23.47	24.53	35702
2010-01-28	24.66	24.83	23.17	23.92	72468
2010-01-29	24.09	24.47	23.78	23.93	67490
2010-02-01	23.99	24.47	23.97	24.18	43821
2010-02-02	24.13	24.46	23.95	24.14	61537
2010-02-03	23.95	24.10	23.49	23.65	57619
2010-02-04	23.37	23.44	22.42	22.50	77740
2010-02-05	22.63	23.07	21.80	22.95	53306
2010-02-08	22.86	22.86	21.82	21.84	36515
2010-02-09	22.24	22.48	21.74	22.19	117054
2010-02-10	22.04	22.85	21.61	22.81	50193
2010-02-11	22.65	23.53	22.21	23.38	112724
2010-02-12	23.09	23.97	22.89	23.77	121379
2010-02-16	23.95	24.39	23.41	24.39	86450
2010-02-17	24.56	25.02	24.32	24.55	59468
2010-02-18	24.23	24.80	24.23	24.62	67411
2010-02-19	24.61	25.74	24.60	25.68	128228
2010-02-22	25.64	26.05	25.40	25.68	52223
2010-02-23	25.47	25.47	22.33	23.26	720474
2010-02-24	23.23	23.97	22.79	23.78	192634
2010-02-25	23.31	24.47	22.78	24.21	380876
2010-02-26	24.21	24.22	23.60	23.86	72166
2010-03-01	24.09	24.50	23.94	24.42	81499
2010-03-02	24.54	25.62	24.54	25.48	125530
2010-03-03	25.61	25.83	25.03	25.23	120789
2010-03-04	25.32	25.72	25.31	25.70	65470
2010-03-05	25.83	27.03	25.83	27.03	110047
2010-03-08	26.94	27.13	26.74	26.80	77462
2010-03-09	26.60	26.91	26.30	26.40	64675
2010-03-10	26.32	26.99	25.88	26.43	41622
2010-03-11	26.17	26.68	25.82	26.61	64948
2010-03-12	26.82	26.91	26.31	26.86	40969
2010-03-15	26.86	27.21	26.77	27.15	74965
2010-03-16	27.35	28.35	27.21	27.75	176843
2010-03-17	27.96	28.70	27.82	28.38	66631
2010-03-18	28.35	28.58	28.03	28.37	45073
2010-03-19	28.58	28.58	28.04	28.38	149851
2010-03-22	28.14	28.57	27.77	27.86	126802
2010-03-23	27.79	28.41	27.77	28.04	137955
2010-03-24	27.96	28.05	26.80	26.86	234139
2010-03-25	27.16	27.90	26.38	26.41	77884
2010-03-26	26.61	26.94	25.93	26.02	90296
2010-03-29	26.18	27.00	25.89	26.91	134588
2010-03-30	27.03	27.95	26.95	27.79	55122
2010-03-31	27.70	28.00	27.34	27.39	110139
2010-04-01	27.68	28.00	26.50	27.17	36382
2010-04-05	27.40	28.57	27.40	28.57	50008
2010-04-06	28.30	28.87	28.07	28.62	42635
2010-04-07	28.49	28.67	27.87	28.16	42355
2010-04-08	27.93	28.44	27.54	28.31	24411
2010-04-09	28.30	28.52	27.84	28.49	31458
2010-04-12	28.46	28.73	28.11	28.73	39130
2010-04-13	31.02	33.40	31.02	33.14	427039
2010-04-14	33.56	33.70	32.71	33.59	198020
2010-04-15	33.67	34.16	33.36	33.96	93734
2010-04-16	33.94	34.15	33.25	33.96	110167
2010-04-19	33.66	34.10	33.37	33.73	41450
2010-04-20	34.05	34.28	33.61	34.27	38599
2010-04-21	34.39	34.49	33.74	34.34	34194
2010-04-22	33.65	35.00	33.07	34.86	81462
2010-04-23	35.00	35.70	34.71	35.56	86261
2010-04-26	35.68	36.58	34.51	34.95	66193
2010-04-27	34.63	35.79	34.15	34.28	87609
2010-04-28	34.50	35.31	34.29	34.93	46393
2010-04-29	35.42	36.49	35.00	36.35	170988
2010-04-30	36.24	36.30	34.43	34.49	92107
2010-05-03	34.71	35.51	34.29	35.40	40749
2010-05-04	34.44	34.70	33.66	34.04	95306
2010-05-05	33.55	34.07	32.79	33.15	78196
2010-05-06	32.76	33.61	30.55	32.18	105112
2010-05-07	31.80	32.14	30.33	30.80	92651
2010-05-10	32.25	33.72	32.25	33.63	81217
2010-05-11	33.17	36.18	32.83	35.60	144462
2010-05-12	35.43	36.14	35.18	35.95	112465
2010-05-13	35.68	37.11	35.17	36.68	178934
2010-05-14	36.38	36.38	35.35	35.88	129248
2010-05-17	36.11	36.80	35.25	36.06	132656
2010-05-18	36.89	37.00	35.68	35.85	142781
2010-05-19	35.75	35.75	34.41	34.93	116412
2010-05-20	33.59	34.28	33.13	33.52	169391
2010-05-21	32.83	34.37	32.67	33.33	222920
2010-05-24	33.46	33.69	32.06	32.13	97656
2010-05-25	31.73	32.09	30.85	31.98	122269
2010-05-26	31.97	32.79	31.41	31.52	234397
2010-05-27	32.58	34.12	31.92	34.04	93641
2010-05-28	33.99	34.25	32.56	33.49	80713
2010-06-01	32.62	32.97	31.04	31.08	94730
2010-06-02	31.50	32.65	30.90	32.63	53393
2010-06-03	32.84	33.97	32.58	33.74	63620
2010-06-04	32.47	32.78	31.02	31.88	180471
2010-06-07	32.01	32.48	31.00	31.51	143139
2010-06-08	31.62	31.83	30.51	31.13	135603
2010-06-09	31.46	32.05	30.66	30.90	126113
2010-06-10	31.70	32.36	31.23	32.34	93038
2010-06-11	31.87	32.73	31.73	32.62	69274
2010-06-14	33.17	34.39	32.73	34.02	132512
2010-06-15	34.47	34.99	34.00	34.92	146600
2010-06-16	34.58	34.94	33.90	34.21	114796
2010-06-17	34.05	35.00	33.39	35.00	81549
2010-06-18	35.38	37.13	35.23	36.79	453951
2010-06-21	37.15	38.27	37.15	37.42	243550
2010-06-22	37.50	38.27	36.85	36.90	266674
2010-06-23	36.58	36.88	35.96	36.15	135061
2010-06-24	35.69	35.70	34.41	34.65	199630
2010-06-25	34.93	34.96	34.15	34.55	208624
2010-06-28	34.67	35.73	34.14	34.86	98153
2010-06-29	34.13	34.27	33.62	33.92	157060
2010-06-30	34.00	34.64	33.54	33.82	131660
2010-07-01	33.52	33.52	31.33	32.44	166204
2010-07-02	32.92	33.13	31.84	32.26	86042
2010-07-06	32.87	33.81	30.97	31.31	168601
2010-07-07	31.57	32.27	31.37	32.13	132345
2010-07-08	32.60	32.84	32.09	32.50	138002
2010-07-09	32.51	32.92	32.31	32.56	164690
2010-07-12	32.39	32.52	31.00	32.02	114838
2010-07-13	32.55	34.15	32.53	33.94	170255
2010-07-14	33.77	33.77	32.81	33.06	83489
2010-07-15	33.21	33.45	32.17	32.51	57309
2010-07-16	32.15	32.24	30.96	31.01	130774
2010-07-19	31.25	31.70	30.78	31.53	75535
2010-07-20	31.08	33.00	30.86	32.83	87249
2010-07-21	33.24	33.71	31.92	31.97	77782
2010-07-22	32.51	33.48	32.37	33.12	118101
2010-07-23	32.93	34.00	32.63	33.98	100726
2010-07-26	34.03	34.82	33.81	34.43	94744
2010-07-27	34.50	34.50	33.38	33.97	88559
2010-07-28	33.75	34.03	32.87	33.80	113978
2010-07-29	35.16	35.55	33.91	34.89	180171
2010-07-30	35.87	37.61	35.68	37.52	180530
2010-08-02	38.27	38.88	37.90	38.13	244434
2010-08-03	37.91	38.50	36.60	36.70	131594
2010-08-04	36.88	37.31	36.60	37.21	103760
2010-08-05	36.79	37.13	36.12	36.25	115697
2010-08-06	35.70	36.16	35.06	36.00	87687
2010-08-09	36.43	36.60	35.65	36.42	41449
2010-08-10	35.78	35.78	34.35	34.61	69940
2010-08-11	33.77	33.79	32.34	32.46	89105
2010-08-12	31.65	32.58	31.42	31.97	63111
2010-08-13	31.73	32.35	31.50	31.62	147825
2010-08-16	31.49	32.24	31.15	32.15	96301
2010-08-17	32.69	34.70	32.56	34.57	161465
2010-08-18	34.61	35.09	34.08	35.02	105325
2010-08-19	34.75	35.02	33.77	33.83	178170
2010-08-20	33.60	33.62	33.14	33.45	106548
2010-08-23	33.66	33.90	32.47	33.00	127270
2010-08-24	32.37	32.63	31.26	31.66	96120
2010-08-25	31.40	32.48	30.65	32.21	90175
2010-08-26	32.30	32.93	32.01	32.03	115876
2010-08-27	32.36	33.50	31.70	33.41	81862
2010-08-30	33.11	33.15	31.04	31.07	120693
2010-08-31	30.94	32.40	30.94	31.24	180367
2010-09-01	31.87	33.70	31.47	33.34	97541
2010-09-02	33.12	33.85	32.72	33.69	75649
2010-09-03	34.20	34.75	33.76	33.94	99581
2010-09-07	33.85	33.85	31.74	31.90	136278
2010-09-08	32.00	32.43	31.45	31.66	85123
2010-09-09	32.37	32.41	31.10	31.61	66034
2010-09-10	31.85	32.41	31.43	31.65	90245
2010-09-13	32.19	33.46	32.14	33.15	89742
2010-09-14	32.99	33.29	32.57	32.66	44981
2010-09-15	32.57	32.62	31.71	32.30	133368
2010-09-16	32.13	32.15	30.98	31.17	91205
2010-09-17	31.59	32.66	30.93	32.34	125490
2010-09-20	32.37	33.40	31.59	33.25	97959
2010-09-21	33.31	33.78	32.79	32.83	68005
2010-09-22	32.65	32.65	30.89	31.24	344390
2010-09-23	30.87	31.40	30.19	30.33	145388
2010-09-24	30.57	30.90	29.60	30.11	396034
2010-09-27	30.04	30.04	28.48	28.82	420622
2010-09-28	29.01	29.97	28.11	29.89	183083
2010-09-29	29.67	30.44	29.50	30.32	117984
2010-09-30	30.72	31.04	30.28	30.90	152520
2010-10-01	31.17	31.35	30.61	30.89	125226
2010-10-04	30.81	31.11	29.70	30.30	75003
2010-10-05	30.77	32.09	30.52	32.03	137571
2010-10-06	32.03	32.13	31.40	31.70	86727
2010-10-07	32.08	32.39	31.65	31.99	45928
2010-10-08	31.95	32.93	31.72	32.71	79177
2010-10-11	32.63	32.64	31.90	32.05	48794
2010-10-12	31.82	32.21	31.16	32.01	80769
2010-10-13	32.12	32.98	32.04	32.72	59509
2010-10-14	32.76	32.97	32.39	32.79	62587
2010-10-15	33.00	33.00	31.70	31.72	146741
2010-10-18	31.86	32.05	31.42	31.94	43548
2010-10-19	31.31	31.89	30.89	31.17	63060
2010-10-20	31.50	32.00	31.04	31.88	81674
2010-10-21	32.10	32.40	31.00	31.80	55155
2010-10-22	31.88	31.89	31.04	31.18	38490
2010-10-25	31.58	32.30	31.13	31.26	34444
2010-10-26	31.88	34.48	31.42	34.35	245507
2010-10-27	33.94	34.25	33.01	34.11	163958
2010-10-28	34.25	34.84	33.13	33.64	96562
2010-10-29	33.37	34.10	32.99	33.55	59424
2010-11-01	33.72	33.94	32.80	33.31	75003
2010-11-02	33.70	34.57	33.70	34.26	76744
2010-11-03	34.16	34.39	33.47	33.88	81839
2010-11-04	34.48	34.93	33.96	34.88	107849
2010-11-05	34.82	35.17	34.32	35.00	128005
2010-11-08	35.02	35.48	34.90	35.11	72082
2010-11-09	35.04	35.63	34.78	35.06	97545
2010-11-10	35.26	35.31	34.65	35.23	55937
2010-11-11	34.75	35.22	34.55	35.09	60529
2010-11-12	34.56	35.45	34.44	34.61	91532
2010-11-15	34.83	35.04	34.25	34.32	33534
2010-11-16	34.06	34.06	33.19	33.83	52945
2010-11-17	34.03	34.03	32.81	33.11	35084
2010-11-18	33.65	35.13	33.65	34.58	82284
2010-11-19	34.45	34.87	33.98	34.53	65533
2010-11-22	34.30	34.70	33.48	34.49	38131
2010-11-23	33.96	34.19	33.21	34.06	34302
2010-11-24	34.37	35.71	34.12	35.39	44489
2010-11-26	34.97	35.02	34.43	34.51	24038
2010-11-29	34.21	34.84	33.57	34.65	28004
2010-11-30	34.16	34.53	33.49	34.14	80494
2010-12-01	35.00	36.36	34.97	36.05	87509
2010-12-02	35.99	36.42	35.79	36.32	33901
2010-12-03	36.17	36.98	35.94	36.80	48302
2010-12-06	36.60	36.99	36.24	36.72	35992
2010-12-07	37.09	38.35	37.09	37.78	69123
2010-12-08	38.04	38.04	37.40	37.51	59835
2010-12-09	37.97	37.97	37.22	37.63	57023
2010-12-10	37.61	37.85	37.10	37.50	54058
2010-12-13	37.71	37.71	37.11	37.34	27780
2010-12-14	37.34	38.28	36.78	38.21	63996
2010-12-15	38.22	39.93	37.84	38.24	93937
2010-12-16	38.33	38.70	37.68	38.70	100561
2010-12-17	38.80	38.80	37.30	37.97	137892
2010-12-20	38.02	38.27	37.63	37.71	42656
2010-12-21	37.96	38.14	37.69	37.99	41523
2010-12-22	37.99	38.19	37.80	38.13	39500
2010-12-23	38.09	38.29	37.70	38.06	32497
2010-12-27	37.90	38.44	37.83	38.29	14669
2010-12-28	38.43	38.99	37.82	38.82	64123
2010-12-29	38.75	39.00	38.33	38.51	88929
2010-12-30	38.35	39.00	38.35	38.56	35532
2010-12-31	38.39	38.78	38.35	38.41	41555
2011-01-03	38.77	39.39	38.48	38.90	77539
2011-01-04	39.15	39.28	37.10	37.93	62144
2011-01-05	37.66	37.89	37.48	37.65	65576
2011-01-06	37.58	37.74	36.25	36.51	28173
2011-01-07	36.29	36.67	34.99	35.66	71741
2011-01-10	35.48	36.30	34.96	35.81	36058
2011-01-11	35.94	36.60	35.85	36.44	42956
2011-01-12	36.90	37.57	36.49	37.47	129426
2011-01-13	37.51	38.37	37.48	38.34	86871
2011-01-14	38.37	38.63	38.19	38.59	64966
2011-01-18	38.45	38.88	38.27	38.64	78493
2011-01-19	38.47	39.14	36.88	36.99	100394
2011-01-20	36.83	37.37	36.43	36.82	65548
2011-01-21	37.14	38.98	37.07	38.32	105867
2011-01-24	38.54	40.25	38.54	40.12	124357
2011-01-25	40.02	40.23	39.51	40.15	94770
2011-01-26	40.41	41.73	40.06	41.46	126390
2011-01-27	41.66	42.39	40.67	41.92	116378
2011-01-28	41.86	41.86	39.75	39.93	139271
2011-01-31	40.28	40.76	39.69	40.34	67067
2011-02-01	40.84	42.39	40.51	41.96	67301
2011-02-02	41.90	42.31	41.30	41.49	81784
2011-02-03	41.47	41.65	40.67	41.41	35415
2011-02-04	41.40	42.09	40.97	41.61	80031
2011-02-07	41.81	42.31	41.75	41.95	76023
2011-02-08	42.12	42.44	41.83	42.42	35422
2011-02-09	42.40	42.45	41.96	42.32	46433
2011-02-10	41.99	42.59	41.97	42.32	34007
2011-02-11	42.15	42.71	42.03	42.69	74723
2011-02-14	42.71	43.84	42.70	43.24	88550
2011-02-15	43.13	43.15	41.30	41.59	94365
2011-02-16	41.92	42.10	41.31	41.83	85402
2011-02-17	41.75	42.57	41.62	42.26	106372
2011-02-18	42.60	43.30	41.96	42.64	80003
2011-02-22	43.35	43.35	39.90	40.32	131602
2011-02-23	40.41	40.46	37.61	38.81	193611
2011-02-24	38.72	40.67	38.65	40.21	181869
2011-02-25	40.54	40.62	40.02	40.60	91885
2011-02-28	40.52	40.84	40.27	40.65	86703
2011-03-01	40.77	41.05	39.56	39.65	87102
2011-03-02	39.55	39.65	38.78	39.07	87007
2011-03-03	39.69	40.88	39.61	40.66	50039
2011-03-04	40.85	40.98	39.40	39.93	70644
2011-03-07	40.30	40.35	38.15	38.62	69121
2011-03-08	38.62	40.12	38.07	39.89	121047
2011-03-09	39.63	40.69	39.45	39.86	84955
2011-03-10	39.13	39.13	38.00	38.24	118141
2011-03-11	37.95	39.38	37.85	39.01	101884
2011-03-14	38.52	39.30	37.52	38.40	83128
2011-03-15	37.05	37.83	37.01	37.55	89362
2011-03-16	37.37	37.86	36.93	36.97	63142
2011-03-17	37.90	37.93	36.96	37.09	57042
2011-03-18	37.55	38.40	37.55	38.28	90258
2011-03-21	39.17	40.06	38.82	39.56	49762
2011-03-22	39.81	39.81	39.06	39.35	38686
2011-03-23	39.33	39.55	38.23	39.33	88609
2011-03-24	39.72	39.72	38.75	39.32	32350
2011-03-25	39.67	41.00	39.25	40.15	59623
2011-03-28	40.47	40.78	40.22	40.38	46047
2011-03-29	40.27	40.64	39.94	40.40	65649
2011-03-30	40.79	41.24	40.11	41.13	59145
2011-03-31	41.14	42.06	41.07	42.04	65931
2011-04-01	42.28	43.34	42.03	42.54	101173
2011-04-04	42.87	43.04	42.73	42.82	44554
2011-04-05	42.79	42.79	41.18	41.44	67539
2011-04-06	41.83	41.91	41.00	41.27	33738
2011-04-07	41.48	41.74	39.90	39.98	142392
2011-04-08	40.41	41.34	40.16	40.31	75347
2011-04-11	40.46	40.57	39.33	39.56	34733
2011-04-12	39.18	39.75	38.64	38.78	52271
2011-04-13	39.17	39.32	38.00	38.32	55255
2011-04-14	38.08	38.40	37.66	38.02	60072
2011-04-15	37.87	39.61	37.67	39.54	80593
2011-04-18	39.27	39.45	38.84	39.30	81455
2011-04-19	39.41	39.98	39.01	39.11	113724
2011-04-20	39.63	41.01	39.63	41.01	100609
2011-04-21	41.61	41.68	40.36	40.66	74695
2011-04-25	40.56	40.56	39.55	40.05	127443
2011-04-26	40.07	41.50	40.07	40.81	91370
2011-04-27	40.80	40.92	40.16	40.81	86363
2011-04-28	40.72	40.75	40.09	40.68	81739
2011-04-29	40.68	41.17	40.40	41.02	69757
2011-05-02	41.17	41.46	40.93	41.00	80763
2011-05-03	40.94	41.29	40.67	40.75	86271
2011-05-04	40.70	40.70	39.43	39.65	76501
2011-05-05	39.12	40.05	38.52	39.23	75125
2011-05-06	40.03	40.32	38.87	38.97	61047
2011-05-09	39.00	39.91	38.72	39.49	51847
2011-05-10	39.79	40.05	39.60	39.75	70578
2011-05-11	39.45	39.52	38.48	39.02	54250
2011-05-12	38.79	40.05	38.44	39.92	71877
2011-05-13	39.84	39.99	39.16	39.30	62545
2011-05-16	38.98	39.13	38.25	38.25	78558
2011-05-17	38.12	38.39	37.61	37.68	111084
2011-05-18	37.83	39.05	37.53	38.78	88983
2011-05-19	39.10	39.46	38.48	38.81	54738
2011-05-20	38.58	39.80	38.50	39.15	70549
2011-05-23	37.92	38.21	37.00	37.25	83740
2011-05-24	37.48	37.79	36.25	36.87	92827
2011-05-25	36.70	38.26	36.70	37.91	42899
2011-05-26	37.55	37.70	36.92	37.40	46327
2011-05-27	37.56	38.12	37.46	37.86	30072
2011-05-31	38.43	38.66	37.82	38.63	131850
2011-06-01	38.44	38.58	36.46	36.55	76348
2011-06-02	36.58	37.45	36.36	36.65	93549
2011-06-03	35.83	36.43	35.59	35.74	77969
2011-06-06	35.64	36.13	34.63	35.06	95521
2011-06-07	35.43	35.64	35.02	35.23	94138
2011-06-08	35.15	35.74	35.15	35.45	76789
2011-06-09	35.75	36.40	35.54	35.82	112114
2011-06-10	35.47	35.61	34.10	34.25	120235
2011-06-13	34.53	34.53	33.49	33.51	90644
2011-06-14	34.04	34.87	33.90	34.44	55571
2011-06-15	34.11	35.63	33.95	35.23	165539
2011-06-16	35.33	37.30	35.24	37.29	120396
2011-06-17	37.63	38.37	37.48	38.19	136623
2011-06-20	37.92	38.50	37.59	38.06	76858
2011-06-21	38.53	39.35	38.49	39.09	58217
2011-06-22	38.82	39.14	38.60	38.85	94929
2011-06-23	38.11	38.94	37.31	38.75	41975
2011-06-24	38.81	38.81	38.07	38.28	80569
2011-06-27	38.35	39.19	38.29	39.10	114871
2011-06-28	39.22	39.80	39.04	39.59	41397
2011-06-29	39.77	39.77	38.75	39.09	38510
2011-06-30	39.28	40.00	38.83	39.93	129756
2011-07-01	39.86	41.16	39.79	41.03	73936
2011-07-05	40.96	41.40	40.59	41.25	53681
2011-07-06	41.01	41.32	40.75	41.06	59018
2011-07-07	41.39	41.92	40.88	41.72	52452
2011-07-08	41.00	41.75	40.63	41.60	34892
2011-07-11	40.88	41.06	40.49	40.84	51379
2011-07-12	40.64	41.25	40.49	40.62	39006
2011-07-13	40.97	41.87	40.79	41.34	71786
2011-07-14	41.32	41.91	40.39	40.71	47758
2011-07-15	40.81	41.08	40.13	40.65	95786
2011-07-18	40.33	40.33	39.26	40.00	75617
2011-07-19	40.47	41.91	40.47	41.84	48338
2011-07-20	41.78	42.15	41.16	42.10	89921
2011-07-21	42.29	42.92	41.69	42.65	61178
2011-07-22	42.64	42.84	42.22	42.57	46696
2011-07-25	42.08	42.87	41.15	41.19	112444
2011-07-26	41.28	41.28	39.76	40.18	81455
2011-07-27	39.85	40.00	38.81	39.61	96064
2011-07-28	42.37	44.88	41.27	44.25	133958
2011-07-29	41.26	44.77	41.26	42.81	147306
2011-08-01	43.81	43.81	41.96	43.21	115471
2011-08-02	42.73	44.31	41.88	42.04	151421
2011-08-03	42.03	42.23	40.94	41.79	142562
2011-08-04	41.11	41.85	38.71	38.79	214703
2011-08-05	39.38	40.00	37.80	39.06	249520
2011-08-08	38.10	39.02	34.70	34.71	201452
2011-08-09	35.80	38.21	32.99	37.88	253566
2011-08-10	36.02	37.72	36.02	36.62	244476
2011-08-11	36.90	38.09	36.08	37.35	283581
2011-08-12	37.90	38.21	36.62	37.44	185096
2011-08-15	38.14	39.10	37.75	38.40	95748
2011-08-16	37.68	38.56	37.40	37.97	155974
2011-08-17	39.78	40.19	39.26	40.07	373801
2011-08-18	38.63	38.63	37.25	37.36	272652
2011-08-19	36.37	38.27	36.37	37.34	174292
2011-08-22	38.48	38.48	37.17	37.97	2527613
2011-08-23	37.89	40.10	37.73	40.10	199988
2011-08-24	39.92	41.45	39.71	40.95	164841
2011-08-25	41.47	41.69	38.51	39.41	199045
2011-08-26	39.04	41.01	38.23	41.01	117165
2011-08-29	41.81	43.39	41.20	43.33	153074
2011-08-30	43.00	44.19	42.23	43.76	120276
2011-08-31	43.82	44.75	43.58	43.96	244467
2011-09-01	43.99	44.64	41.63	42.41	300909
2011-09-02	41.14	42.07	39.29	39.48	152411
2011-09-06	38.17	40.36	37.84	40.19	263114
2011-09-07	40.33	41.40	40.33	41.31	245382
2011-09-08	40.89	41.49	39.64	40.07	189301
2011-09-09	39.63	39.63	37.66	38.36	187970
2011-09-12	37.44	38.18	36.59	37.85	224415
2011-09-13	38.31	39.16	37.89	38.61	206782
2011-09-14	38.94	40.71	38.07	39.78	123944
2011-09-15	40.24	40.77	38.96	40.66	116305
2011-09-16	40.75	40.82	38.78	39.41	158116
2011-09-19	38.50	39.61	38.02	39.06	132471
2011-09-20	39.22	39.85	38.20	38.22	84074
2011-09-21	38.09	38.09	35.36	35.45	225227
2011-09-22	34.74	35.22	33.86	34.36	245609
2011-09-23	34.29	35.85	34.19	35.23	110917
2011-09-26	35.92	37.24	35.35	37.11	128526
2011-09-27	38.12	39.94	37.68	38.11	140444
2011-09-28	38.06	38.58	36.65	37.18	205992
2011-09-29	38.23	38.86	36.86	37.97	107489
2011-09-30	36.99	37.29	35.27	35.37	156638
2011-10-03	35.00	35.66	32.75	32.92	193892
2011-10-04	32.43	35.75	32.01	35.60	191411
2011-10-05	35.69	36.51	35.20	36.27	83028
2011-10-06	36.05	37.01	35.39	36.72	101753
2011-10-07	37.00	37.00	34.58	35.26	123505
2011-10-10	36.46	36.93	35.86	36.80	114853
2011-10-11	36.39	37.49	36.39	37.24	122791
2011-10-12	37.58	37.96	36.98	37.51	100955
2011-10-13	37.16	37.49	36.43	37.34	58992
2011-10-14	37.97	38.83	37.39	38.71	60171
2011-10-17	38.27	39.10	36.74	36.91	91895
2011-10-18	37.06	38.76	36.46	38.46	70433
2011-10-19	38.35	39.00	37.02	37.31	59429
2011-10-20	37.52	38.15	35.96	37.13	49244
2011-10-21	37.94	38.75	37.33	38.64	79099
2011-10-24	38.68	40.55	38.31	40.30	112099
2011-10-25	34.10	38.25	33.63	37.75	650863
2011-10-26	38.40	38.40	36.92	37.44	248141
2011-10-27	39.00	41.31	38.44	40.48	212418
2011-10-28	40.66	40.83	38.92	39.33	151196
2011-10-31	38.92	39.92	37.91	38.69	100487
2011-11-01	37.04	38.89	37.01	38.33	172736
2011-11-02	39.20	39.89	38.57	39.39	83662
2011-11-03	40.12	41.55	39.25	41.08	122610
2011-11-04	40.48	40.88	39.63	40.72	57377
2011-11-07	40.76	40.81	38.63	40.29	46393
2011-11-08	40.74	40.74	38.46	40.30	78570
2011-11-09	38.71	38.92	37.18	37.35	115009
2011-11-10	38.25	39.37	37.75	38.76	106021
2011-11-11	39.24	40.24	39.12	40.11	51730
2011-11-14	39.69	39.77	38.50	38.85	63694
2011-11-15	38.42	40.57	38.38	40.37	67690
2011-11-16	39.87	41.50	39.68	40.16	74800
2011-11-17	40.07	40.76	39.23	39.64	84888
2011-11-18	39.79	40.08	39.31	39.78	46922
2011-11-21	38.83	39.25	38.20	38.45	72440
2011-11-22	38.48	39.15	38.18	38.75	57923
2011-11-23	38.31	38.48	37.28	37.46	167265
2011-11-25	37.25	38.40	37.20	37.20	38142
2011-11-28	37.25	39.30	36.37	38.81	100680
2011-11-29	38.79	39.18	38.12	38.56	49729
2011-11-30	40.64	42.00	40.17	41.98	211606
2011-12-01	41.65	42.20	40.05	40.20	129968
2011-12-02	40.97	41.48	39.76	39.79	104710
2011-12-05	40.70	41.49	40.25	40.91	87107
2011-12-06	41.11	41.69	40.99	41.21	74437
2011-12-07	40.86	41.39	39.61	41.18	54648
2011-12-08	40.72	40.89	39.06	39.22	98454
2011-12-09	39.45	41.34	39.45	40.54	160021
2011-12-12	40.05	40.05	38.46	39.72	72854
2011-12-13	40.17	40.46	38.41	38.69	69680
2011-12-14	38.39	38.72	37.75	38.00	78821
2011-12-15	38.76	39.09	38.31	38.72	64081
2011-12-16	39.16	39.99	38.62	38.96	176533
2011-12-19	39.25	39.95	37.90	38.04	185478
2011-12-20	39.39	39.46	38.65	39.09	154892
2011-12-21	38.84	39.89	38.35	39.75	49923
2011-12-22	39.91	40.14	39.34	39.48	35323
2011-12-23	39.70	39.79	38.88	39.40	55346
2011-12-27	39.29	39.96	38.75	39.61	34124
2011-12-28	39.63	39.64	38.55	38.70	50524
2011-12-29	38.89	39.61	38.89	39.38	55004
2011-12-30	39.20	39.63	38.82	38.87	38778
2012-01-03	40.14	40.72	39.69	39.75	65344
2012-01-04	39.41	40.38	39.41	40.02	35116
2012-01-05	39.58	40.89	38.98	40.72	93692
2012-01-06	40.71	40.71	39.25	39.36	101461
2012-01-09	39.43	39.43	37.74	37.79	135341
2012-01-10	38.27	39.00	38.25	38.85	155074
2012-01-11	38.52	38.91	38.25	38.44	106168
2012-01-12	38.49	38.95	38.25	38.76	66339
2012-01-13	38.30	38.79	38.06	38.69	104565
2012-01-17	39.05	39.27	38.39	38.44	92373
2012-01-18	38.43	38.43	38.00	38.15	93307
2012-01-19	38.22	38.43	37.95	38.23	68396
2012-01-20	38.23	38.49	37.75	37.99	90939
2012-01-23	37.86	38.48	37.86	38.29	52314
2012-01-24	37.91	38.15	37.75	37.95	184133
2012-01-25	37.84	38.09	37.76	38.00	276617
2012-01-26	38.18	38.55	37.99	37.99	147317
2012-01-27	37.79	38.46	37.79	38.23	162507
2012-01-30	37.75	38.18	37.56	37.75	127412
2012-01-31	38.11	38.62	38.03	38.48	191946
2012-02-01	38.71	39.25	38.52	39.20	222960
2012-02-02	39.12	39.32	38.95	39.30	129078
2012-02-03	39.73	40.10	39.36	39.99	133334
2012-02-06	39.82	40.38	39.69	39.95	113957
2012-02-07	39.94	40.64	39.70	40.41	53545
2012-02-08	40.59	41.42	40.21	41.37	89700
2012-02-09	41.42	41.90	41.18	41.53	98925
2012-02-10	41.03	41.16	40.46	40.94	56860
2012-02-13	41.34	42.00	41.34	41.59	94245
2012-02-14	41.21	41.43	40.52	41.23	60667
2012-02-15	41.36	41.50	40.27	40.48	66024
2012-02-16	40.50	42.00	40.50	41.54	69071
2012-02-17	41.84	42.44	41.81	42.21	79201
2012-02-21	42.97	43.76	41.73	43.04	105020
2012-02-22	43.40	43.99	43.00	43.26	118664
2012-02-23	43.28	43.96	42.49	43.66	70608
2012-02-24	43.85	43.85	42.73	42.97	62711
2012-02-27	42.31	43.31	41.51	42.75	85017
2012-02-28	42.70	43.12	42.04	42.14	55386
2012-02-29	42.25	42.81	41.03	41.04	126808
2012-03-01	41.39	41.56	41.01	41.06	103286
2012-03-02	41.08	41.31	39.71	40.03	111017
2012-03-05	39.79	40.50	39.67	40.40	145046
2012-03-06	39.91	40.30	39.60	40.25	113898
2012-03-07	40.38	41.18	40.38	41.02	100981
2012-03-08	41.38	41.54	40.38	41.22	103555
2012-03-09	41.22	42.25	41.00	41.69	87590
2012-03-12	41.79	41.92	41.28	41.50	52850
2012-03-13	41.71	42.91	41.55	42.87	80659
2012-03-14	42.78	43.07	42.07	42.37	54099
2012-03-15	42.42	42.86	41.90	42.64	62417
2012-03-16	42.87	43.48	42.63	43.03	100646
2012-03-19	42.78	43.99	42.42	43.35	67880
2012-03-20	42.91	42.91	42.15	42.24	40809
2012-03-21	42.43	42.63	41.52	41.87	52270
2012-03-22	41.39	42.46	40.98	42.44	114514
2012-03-23	42.40	42.71	41.95	42.71	86277
2012-03-26	43.16	43.90	43.15	43.37	89663
2012-03-27	43.37	43.94	43.03	43.05	128567
2012-03-28	43.23	43.25	41.48	42.19	172710
2012-03-29	41.83	43.00	41.83	42.93	70086
2012-03-30	43.01	44.39	42.54	44.00	220996
2012-04-02	43.85	45.63	43.38	45.58	173473
2012-04-03	45.46	46.73	45.46	46.39	223832
2012-04-04	45.93	47.12	45.76	46.79	152153
2012-04-05	46.49	47.45	46.49	47.20	158984
2012-04-09	46.31	47.26	46.11	46.77	172430
2012-04-10	46.78	47.13	45.25	45.29	211910
2012-04-11	45.96	46.85	45.40	46.66	146384
2012-04-12	46.81	48.66	46.81	47.88	131531
2012-04-13	47.47	47.71	46.93	47.04	77587
2012-04-16	47.40	48.08	46.92	47.31	80783
2012-04-17	47.81	49.06	47.65	48.45	78335
2012-04-18	48.12	48.70	47.82	48.19	87012
2012-04-19	48.06	48.62	46.89	47.73	174971
2012-04-20	48.24	49.19	47.84	47.84	191209
2012-04-23	46.27	46.27	40.70	42.04	541351
2012-04-24	42.17	42.35	41.00	41.63	263273
2012-04-25	42.23	42.25	41.43	41.97	208577
2012-04-26	42.02	43.94	42.02	43.53	180250
2012-04-27	43.49	45.18	43.27	44.78	223022
2012-04-30	44.64	44.75	44.00	44.30	139359
2012-05-01	44.25	45.45	44.18	44.20	165836
2012-05-02	43.79	44.66	43.61	44.52	126146
2012-05-03	44.38	44.55	43.93	44.21	97464
2012-05-04	43.80	43.80	42.86	43.02	131754
2012-05-07	42.96	43.27	42.84	43.07	92578
2012-05-08	42.67	43.23	42.08	43.18	152136
2012-05-09	42.73	43.91	42.65	43.83	127869
2012-05-10	44.00	44.55	43.87	44.29	92639
2012-05-11	43.84	44.52	43.50	43.87	65249
2012-05-14	43.42	43.70	42.73	43.11	48457
2012-05-15	42.99	43.52	42.24	42.62	69405
2012-05-16	42.84	43.48	42.67	42.76	38711
2012-05-17	42.74	42.74	42.13	42.21	82801
2012-05-18	42.21	43.19	41.88	42.96	112429
2012-05-21	43.17	43.58	42.12	43.36	76200
2012-05-22	43.25	43.25	41.46	42.07	84045
2012-05-23	41.62	42.66	40.71	42.50	72527
2012-05-24	42.60	42.60	41.24	42.20	38279
2012-05-25	42.25	42.41	41.14	41.46	52269
2012-05-29	41.61	42.73	40.54	42.43	38495
2012-05-30	42.06	43.04	41.98	42.34	77413
2012-05-31	42.25	42.64	41.27	42.20	70875
2012-06-01	41.26	41.54	40.69	40.79	77816
2012-06-04	41.05	41.10	40.29	41.03	33317
2012-06-05	40.80	41.13	40.14	40.31	53984
2012-06-06	40.62	41.50	40.43	41.42	54736
2012-06-07	42.00	42.78	41.93	42.06	57861
2012-06-08	41.81	42.54	41.67	42.30	41807
2012-06-11	42.75	42.82	41.05	41.11	103282
2012-06-12	41.44	42.25	40.99	41.47	119721
2012-06-13	41.51	42.33	40.83	41.09	85135
2012-06-14	41.10	42.18	41.08	41.59	61911
2012-06-15	41.76	43.09	41.61	42.88	117470
2012-06-18	42.68	43.10	42.13	42.84	53087
2012-06-19	43.09	43.28	42.67	42.80	78146
2012-06-20	42.69	42.69	41.64	41.80	36892
2012-06-21	41.66	42.00	40.01	40.09	79613
2012-06-22	40.34	40.35	39.71	40.00	90548
2012-06-25	39.25	39.65	38.31	38.66	75974
2012-06-26	38.65	38.83	37.46	37.82	165527
2012-06-27	37.89	38.70	37.84	38.58	82622
2012-06-28	38.26	38.72	37.68	38.70	62294
2012-06-29	39.31	40.21	39.16	39.95	82712
2012-07-02	39.71	40.67	39.40	40.63	74322
2012-07-03	40.52	41.48	40.33	41.40	37184
2012-07-05	41.20	41.57	40.42	40.50	78083
2012-07-06	40.05	40.85	39.62	40.17	54315
2012-07-09	39.97	40.16	39.66	40.00	113207
2012-07-10	40.20	40.45	39.09	39.19	55459
2012-07-11	39.36	39.36	38.47	38.54	85836
2012-07-12	38.03	38.85	38.03	38.51	115342
2012-07-13	38.73	39.39	38.73	39.17	105159
2012-07-16	38.99	39.03	38.47	38.76	36906
2012-07-17	39.01	39.22	38.06	38.42	70735
2012-07-18	38.21	38.46	38.05	38.25	70208
2012-07-19	38.35	38.56	38.20	38.37	59382
2012-07-20	38.12	38.41	38.01	38.11	54320
2012-07-23	37.56	38.29	37.27	37.95	41599
2012-07-24	38.15	38.15	36.68	36.93	48028
2012-07-25	37.13	37.13	36.04	36.16	50452
2012-07-26	37.51	38.66	35.26	36.97	180139
2012-07-27	37.00	39.32	35.71	39.07	156646
2012-07-30	39.15	41.23	39.00	40.99	120604
2012-07-31	40.86	41.88	40.85	41.67	75295
2012-08-01	41.88	42.75	41.70	41.85	176066
2012-08-02	41.55	41.89	41.05	41.43	88312
2012-08-03	42.16	43.78	41.91	42.58	89327
2012-08-06	42.56	43.21	42.03	42.11	60531
2012-08-07	42.22	42.22	40.86	40.90	82964
2012-08-08	40.45	40.78	40.37	40.44	69432
2012-08-09	40.44	41.70	40.27	41.20	40944
2012-08-10	41.18	42.11	41.06	41.80	40203
2012-08-13	41.80	42.74	41.34	42.68	77044
2012-08-14	42.89	43.21	42.44	42.67	62713
2012-08-15	42.51	43.09	42.50	42.99	44040
2012-08-16	42.87	43.27	41.98	43.20	58239
2012-08-17	43.04	43.66	43.04	43.33	56479
2012-08-20	43.08	43.79	43.01	43.73	27671
2012-08-21	43.80	44.00	42.87	43.34	83394
2012-08-22	43.17	43.50	43.09	43.21	44910
2012-08-23	43.05	43.25	42.02	42.51	32150
2012-08-24	42.47	42.66	42.13	42.32	108594
2012-08-27	42.45	42.49	42.10	42.33	37479
2012-08-28	42.22	42.40	42.04	42.32	52314
2012-08-29	42.28	42.40	42.00	42.35	44818
2012-08-30	41.95	41.99	41.71	41.71	21888
2012-08-31	42.00	42.15	41.80	41.95	38552
2012-09-04	41.81	42.35	41.28	42.17	62800
2012-09-05	41.98	42.30	41.98	42.08	47094
2012-09-06	42.38	43.49	42.26	43.42	69683
2012-09-07	43.69	44.02	43.62	43.93	18483
2012-09-10	43.75	44.45	43.51	43.93	37078
2012-09-11	43.68	44.37	43.63	43.87	38429
2012-09-12	44.10	44.20	43.75	44.00	22418
2012-09-13	44.01	44.49	43.72	43.95	80818
2012-09-14	43.99	45.00	43.99	44.16	61692
2012-09-17	44.07	44.07	43.43	43.91	37928
2012-09-18	43.65	44.00	43.53	43.78	37022
2012-09-19	43.71	43.96	43.01	43.92	46293
2012-09-20	43.54	44.44	43.53	44.14	44140
2012-09-21	44.18	44.54	44.08	44.25	90818
2012-09-24	44.25	44.66	43.82	43.95	45893
2012-09-25	44.14	44.22	42.73	42.82	54244
2012-09-26	42.91	43.02	42.59	42.93	32905
2012-09-27	43.12	43.19	42.66	43.01	55596
2012-09-28	42.72	43.06	42.36	42.82	31460
2012-10-01	42.95	43.53	42.00	42.91	66173
2012-10-02	43.16	43.24	42.24	42.96	41193
2012-10-03	43.15	43.19	42.00	42.22	18597
2012-10-04	42.31	42.64	41.64	42.64	37494
2012-10-05	42.74	43.16	42.30	42.44	79629
2012-10-08	42.33	42.73	42.28	42.65	36950
2012-10-09	42.76	42.76	41.80	41.88	36858
2012-10-10	41.80	41.83	40.91	41.22	57868
2012-10-11	41.45	42.15	41.27	42.03	24062
2012-10-12	42.02	42.40	42.02	42.18	21399
2012-10-15	42.21	42.73	41.41	41.85	63606
2012-10-16	42.01	42.38	41.87	42.27	44764
2012-10-17	42.30	42.35	41.55	42.06	44538
2012-10-18	41.88	41.88	41.53	41.64	44175
2012-10-19	41.42	41.57	37.81	38.47	260905
2012-10-22	38.41	38.75	37.74	38.17	81540
2012-10-23	37.84	38.62	37.82	38.28	54200
2012-10-24	37.62	38.60	34.79	38.36	343999
2012-10-25	38.21	38.44	36.71	37.15	117466
2012-10-26	37.09	37.65	37.01	37.35	50383
2012-10-31	37.56	37.87	37.18	37.42	88350
2012-11-01	37.60	38.16	37.56	38.06	67834
2012-11-02	38.27	38.27	37.55	37.57	53925
2012-11-05	37.64	38.08	37.18	37.73	35964
2012-11-06	37.99	38.61	37.84	38.08	28492
2012-11-07	37.59	37.59	36.50	36.73	62500
2012-11-08	37.21	37.21	36.66	36.68	62745
2012-11-09	36.63	37.11	36.54	36.96	104174
2012-11-12	37.01	37.24	36.85	37.00	25737
2012-11-13	36.67	36.95	36.27	36.33	24589
2012-11-14	36.57	36.57	35.83	35.88	50936
2012-11-15	35.78	36.03	35.40	35.60	43877
2012-11-16	35.47	35.60	35.12	35.30	154519
2012-11-19	35.73	36.00	35.07	36.00	67438
2012-11-20	35.87	36.98	35.42	36.60	120503
2012-11-21	36.70	37.84	36.29	37.61	55431
2012-11-23	37.82	37.97	37.51	37.74	15725
2012-11-26	37.72	37.89	36.94	37.79	53236
2012-11-27	37.65	38.52	36.98	37.00	101471
2012-11-28	36.67	38.00	36.45	38.00	93890
2012-11-29	38.40	38.69	37.56	37.72	78235
2012-11-30	37.78	38.20	37.36	38.14	91743
2012-12-03	38.47	38.47	37.51	37.68	51226
2012-12-04	37.76	38.75	37.49	38.63	36082
2012-12-05	38.70	38.75	38.20	38.45	63551
2012-12-06	38.27	38.68	38.12	38.54	40049
2012-12-07	38.75	38.97	38.50	38.76	39644
2012-12-10	38.75	39.40	38.75	39.28	42621
2012-12-11	39.50	40.23	39.44	40.09	53191
2012-12-12	40.22	40.93	39.58	39.80	95318
2012-12-13	39.90	40.46	39.90	40.21	34246
2012-12-14	40.25	41.58	40.25	41.30	74743
2012-12-17	41.41	42.10	41.41	41.74	115953
2012-12-18	41.84	42.65	41.33	42.37	58493
2012-12-19	42.45	42.85	42.18	42.49	41549
2012-12-20	42.56	43.29	42.26	42.70	57223
2012-12-21	42.36	43.06	42.01	42.85	183610
2012-12-24	42.65	43.00	42.47	42.83	17981
2012-12-26	42.92	43.32	42.25	42.39	28072
2012-12-27	42.45	42.85	42.01	42.67	33129
2012-12-28	42.53	43.10	42.34	42.37	53058
2012-12-31	42.40	44.23	42.19	43.95	68687
2013-01-02	43.96	45.31	43.96	44.75	117741
2013-01-03	44.68	44.86	44.32	44.65	100848
2013-01-04	44.95	44.99	43.75	44.17	269003
2013-01-07	44.05	44.95	43.81	44.85	272035
2013-01-08	44.71	44.71	44.34	44.49	147991
2013-01-09	44.50	44.75	44.40	44.49	76941
2013-01-10	44.59	44.97	44.30	44.88	87662
2013-01-11	44.75	45.06	44.16	44.69	95849
2013-01-14	44.33	44.42	43.90	44.07	180563
2013-01-15	43.92	44.71	43.90	44.67	57903
2013-01-16	44.57	45.04	44.35	44.83	55932
2013-01-17	45.10	45.70	45.07	45.65	53022
2013-01-18	45.52	46.30	45.19	46.22	174037
2013-01-22	46.22	46.61	45.83	46.47	63460
2013-01-23	46.59	46.59	46.04	46.13	106270
2013-01-24	46.22	46.68	46.18	46.22	175489
2013-01-25	46.34	46.61	45.89	46.56	112173
2013-01-28	46.64	46.82	46.32	46.51	168978
2013-01-29	46.56	47.19	45.97	46.23	255849
2013-01-30	46.13	46.42	45.88	46.08	98650
2013-01-31	45.99	46.36	45.80	46.04	169724
2013-02-01	46.39	46.84	46.30	46.40	137863
2013-02-05	46.11	46.88	45.76	46.74	67727
2013-02-06	46.41	46.71	46.25	46.71	38128
2013-02-07	46.62	46.75	46.22	46.62	38254
2013-02-08	46.62	47.67	46.41	46.97	58659
2013-02-11	46.94	47.03	46.59	46.75	59239
2013-02-12	46.66	47.30	46.66	47.21	40839
2013-02-13	47.26	47.35	46.57	47.31	61710
2013-02-14	47.21	47.70	47.19	47.51	41048
2013-02-15	47.72	47.83	46.54	46.74	96666
2013-02-19	46.61	50.31	46.61	49.82	156446
2013-02-20	50.18	50.33	46.84	46.89	166702
2013-02-21	46.88	47.24	46.16	47.03	92488
2013-02-22	47.07	48.12	46.89	47.85	114361
2013-02-25	47.85	47.85	45.65	45.73	108287
2013-02-26	45.84	46.47	45.60	46.04	73423
2013-02-27	45.93	46.72	45.88	46.24	119811
2013-02-28	46.15	46.84	45.93	46.67	84626
2013-03-01	46.26	46.92	45.75	46.81	31047
2013-03-04	46.68	47.13	46.47	47.00	70186
2013-03-05	47.28	47.58	46.82	47.42	62765
2013-03-06	47.55	47.86	47.32	47.75	42000
2013-03-07	47.90	48.10	47.16	47.85	70169
2013-03-08	48.15	48.42	47.75	48.27	39238
2013-03-11	48.00	48.32	47.32	47.68	35324
2013-03-12	47.53	48.13	47.27	47.61	36116
2013-03-13	47.69	48.44	47.54	48.03	39700
2013-03-14	48.26	48.48	47.93	48.48	23242
2013-03-15	48.63	49.40	48.26	48.97	119567
2013-03-18	48.29	49.13	48.20	48.89	43871
2013-03-19	49.16	49.18	47.81	48.38	45878
2013-03-20	48.66	49.21	48.51	49.17	38343
2013-03-21	48.44	49.04	48.44	48.64	59065
2013-03-22	48.76	48.86	48.65	48.78	28446
2013-03-25	49.06	49.61	48.86	49.53	64218
2013-03-26	49.67	49.94	49.02	49.46	62899
2013-03-27	48.96	48.96	48.38	48.80	33904
2013-03-28	48.94	48.97	48.46	48.56	62436
2013-04-01	48.60	48.97	46.89	47.15	58171
2013-04-02	47.37	47.82	46.50	46.73	43064
2013-04-03	46.69	46.92	45.41	45.77	60961
2013-04-04	45.88	46.25	45.54	46.18	40684
2013-04-05	45.26	46.62	44.96	46.51	55564
2013-04-08	46.52	46.69	45.81	46.63	41649
2013-04-09	46.59	46.85	46.20	46.55	36993
2013-04-10	46.62	47.88	46.31	47.81	55040
2013-04-11	47.50	47.86	47.27	47.56	31112
2013-04-12	47.29	47.60	46.63	46.87	30840
2013-04-15	46.43	46.80	43.88	44.50	114646
2013-04-16	45.10	46.21	44.58	46.03	65238
2013-04-17	45.54	45.97	44.81	45.34	68662
2013-04-18	45.50	45.86	45.02	45.38	86268
2013-04-19	45.54	46.71	45.27	46.63	64650
2013-04-22	46.30	46.54	45.30	46.01	121644
2013-04-23	46.26	46.44	45.93	46.38	127407
2013-04-24	46.49	46.67	46.25	46.59	22039
2013-04-25	46.72	47.36	46.44	47.12	40536
2013-04-26	46.86	46.93	46.66	46.82	58432
2013-04-29	46.75	47.45	46.69	47.32	32333
2013-04-30	47.31	47.87	46.91	47.82	43518
2013-05-01	47.47	47.61	46.70	46.85	115134
2013-05-02	47.00	48.41	46.82	48.10	75577
2013-05-03	48.84	50.12	48.84	49.40	105039
2013-05-06	49.33	49.90	49.33	49.65	66565
2013-05-07	49.66	50.00	49.58	49.98	58682
2013-05-08	49.80	50.98	49.80	50.98	55036
2013-05-09	50.75	51.23	49.81	49.93	65648
2013-05-10	49.97	50.13	49.36	49.91	26958
2013-05-13	49.91	49.91	49.43	49.74	21640
2013-05-14	49.67	50.65	49.60	50.56	47197
2013-05-15	50.09	50.85	50.09	50.54	52195
2013-05-16	50.24	51.00	49.95	50.66	45788
2013-05-17	51.00	51.11	50.46	51.00	56602
2013-05-20	50.74	51.80	50.70	51.05	73744
2013-05-21	51.00	51.13	50.57	50.90	47006
2013-05-22	50.87	51.08	49.59	49.99	69504
2013-05-23	49.60	50.04	49.45	49.99	26711
2013-05-24	49.60	49.82	49.11	49.54	28750
2013-05-28	50.37	50.46	49.84	50.00	176126
2013-05-29	49.90	50.44	49.57	50.08	74121
2013-05-30	50.26	51.38	50.05	50.76	39009
2013-05-31	50.25	50.40	49.09	49.34	84150
2013-06-03	49.53	50.86	49.09	50.66	106283
2013-06-04	50.71	51.18	50.18	50.84	54469
2013-06-05	50.72	51.03	50.34	50.59	54725
2013-06-06	50.48	50.91	50.32	50.54	96436
2013-06-07	50.92	51.11	50.50	50.76	24658
2013-06-10	50.75	50.95	50.49	50.91	22071
2013-06-11	50.26	50.77	50.01	50.15	65834
2013-06-12	50.33	50.46	50.01	50.22	35039
2013-06-13	50.06	51.61	50.06	51.50	28349
2013-06-14	51.33	51.49	50.68	50.79	26126
2013-06-17	51.41	51.46	50.91	51.02	52540
2013-06-18	51.07	51.88	51.04	51.62	58152
2013-06-19	51.54	51.59	50.70	50.77	48901
2013-06-20	49.92	50.51	49.80	50.28	71556
2013-06-21	50.78	50.83	49.69	49.89	178372
2013-06-24	49.18	49.25	46.91	47.55	109494
2013-06-25	47.96	47.96	47.33	47.50	79691
2013-06-26	47.87	48.08	46.81	47.22	85150
2013-06-27	47.39	48.76	47.31	48.30	99777
2013-06-28	48.15	48.70	47.99	48.27	142743
2013-07-01	48.74	49.82	48.24	49.64	67681
2013-07-02	49.65	50.17	49.11	49.99	43559
2013-07-03	49.81	50.85	49.81	50.56	26685
2013-07-05	51.28	51.76	50.60	51.50	59412
2013-07-08	51.55	51.87	51.23	51.81	52516
2013-07-09	51.88	53.31	51.60	52.81	69274
2013-07-10	52.97	53.23	52.07	52.15	71231
2013-07-11	52.94	53.10	52.22	52.44	40415
2013-07-12	52.20	52.40	51.55	52.16	76602
2013-07-15	52.22	52.70	52.03	52.50	62655
2013-07-16	52.58	52.69	51.82	52.09	52476
2013-07-17	52.53	52.53	51.03	51.35	58374
2013-07-18	51.66	51.69	51.32	51.55	38820
2013-07-19	51.51	51.90	51.28	51.68	87877
2013-07-22	51.89	52.09	51.32	51.87	38703
2013-07-23	52.03	52.33	51.61	52.21	69070
2013-07-24	52.57	52.85	51.70	51.92	72924
2013-07-25	52.00	53.36	52.00	52.79	147080
2013-07-26	52.27	53.21	50.49	51.85	81503
2013-07-29	51.57	51.88	50.28	50.60	61357
2013-07-30	50.98	51.25	50.67	51.25	58637
2013-07-31	51.59	52.00	51.42	51.60	66484
2013-08-01	52.37	52.37	51.76	52.12	102132
2013-08-02	52.00	52.20	51.85	52.10	102841
2013-08-05	52.09	52.47	51.55	52.46	42834
2013-08-06	52.14	52.61	51.87	52.61	120629
2013-08-07	52.28	52.53	51.82	52.42	82109
2013-08-08	52.88	53.31	52.52	53.25	51568
2013-08-09	52.93	53.63	52.93	53.55	37479
2013-08-12	53.08	54.00	53.08	53.73	35394
2013-08-13	53.65	54.54	53.65	54.19	28397
2013-08-14	54.16	54.21	53.67	54.15	79313
2013-08-15	53.49	54.38	53.30	54.03	107899
2013-08-16	53.70	54.32	53.54	54.08	52741
2013-08-19	53.85	54.26	53.63	53.86	46953
2013-08-20	53.76	54.43	53.71	54.21	26713
2013-08-21	53.86	54.74	53.79	54.07	52772
2013-08-22	54.43	55.28	54.11	54.99	156594
2013-08-23	54.99	55.12	54.45	54.68	16354
2013-08-26	54.65	54.88	54.13	54.42	20061
2013-08-27	53.72	53.81	52.12	52.25	67122
2013-08-28	52.10	52.53	51.40	52.40	43719
2013-08-29	52.40	52.83	52.17	52.78	50399
2013-08-30	52.62	52.62	51.28	51.37	58782
2013-09-03	52.02	52.40	51.20	51.53	39551
2013-09-04	51.47	52.04	51.19	51.97	92987
2013-09-05	52.21	52.55	51.96	52.29	151071
2013-09-06	52.67	53.59	51.69	53.32	94495
2013-09-09	53.40	54.87	53.40	54.78	159328
2013-09-10	54.88	55.37	54.55	55.25	119198
2013-09-11	55.22	56.19	54.97	55.28	52796
2013-09-12	55.10	55.64	54.89	55.32	112745
2013-09-13	55.67	56.27	55.36	55.95	38112
2013-09-16	56.99	57.99	56.88	57.74	92995
2013-09-17	57.74	58.11	57.37	58.00	48995
2013-09-18	58.07	59.70	57.77	59.42	52487
2013-09-19	59.45	59.87	58.78	58.88	53489
2013-09-20	59.25	61.30	58.91	61.09	186582
2013-09-23	60.72	61.55	60.01	61.31	61146
2013-09-24	61.21	62.58	61.20	61.68	75910
2013-09-25	61.75	62.19	61.49	61.94	96158
2013-09-26	61.93	62.55	61.80	62.45	37224
2013-09-27	61.86	62.64	61.86	62.50	57519
2013-09-30	61.74	62.64	61.74	62.00	92145
2013-10-01	61.92	63.04	61.92	62.95	56796
2013-10-02	62.54	62.88	62.20	62.65	52134
2013-10-03	62.32	62.85	61.26	62.65	75952
2013-10-04	62.50	63.70	62.50	62.62	47412
2013-10-07	61.98	63.47	61.75	62.95	55900
2013-10-08	63.12	63.38	62.45	62.84	106294
2013-10-09	62.91	63.08	62.55	62.83	150347
2013-10-10	63.64	64.01	63.04	63.62	93853
2013-10-11	63.20	65.10	63.10	65.06	39614
2013-10-14	64.39	66.93	64.36	66.83	59649
2013-10-15	67.11	67.11	66.07	66.34	62770
2013-10-16	66.65	67.69	66.38	66.56	42705
2013-10-17	66.22	66.87	66.03	66.84	46184
2013-10-18	67.43	68.81	67.32	68.70	49881
2013-10-21	68.62	69.05	68.21	68.48	93759
2013-10-22	68.67	68.94	67.80	67.90	160749
2013-10-23	67.00	67.00	63.66	64.14	125160
2013-10-24	63.87	63.94	62.32	63.23	94688
2013-10-25	63.23	63.50	61.06	61.88	97104
2013-10-28	61.73	61.73	60.42	60.77	109663
2013-10-29	60.85	61.40	60.40	60.70	76261
2013-10-30	60.91	61.06	59.94	60.30	39907
2013-10-31	60.42	61.09	60.26	60.69	56295
2013-11-01	60.48	61.13	59.43	60.97	76241
2013-11-04	60.99	61.78	60.50	61.62	82035
2013-11-05	61.68	61.85	61.26	61.71	44628
2013-11-06	61.99	62.27	61.00	61.21	45057
2013-11-07	61.35	61.35	57.65	58.05	127498
2013-11-08	58.00	60.54	58.00	60.33	43911
2013-11-11	60.33	60.91	59.80	60.34	16718
2013-11-12	60.31	60.68	60.00	60.55	21633
2013-11-13	60.11	61.91	60.11	61.69	21171
2013-11-14	61.50	61.74	61.25	61.47	26187
2013-11-15	61.36	61.91	61.00	61.58	48388
2013-11-18	61.52	61.52	60.25	60.67	35763
2013-11-19	60.52	61.04	60.22	60.66	27974
2013-11-20	60.69	61.07	60.04	60.90	36238
2013-11-21	61.02	62.22	61.02	61.96	80446
2013-11-22	61.86	62.91	61.49	62.70	27551
2013-11-25	62.70	63.46	62.70	63.20	27296
2013-11-26	63.06	65.08	63.06	65.02	61606
2013-11-27	65.26	66.66	64.74	65.33	108563
2013-11-29	65.84	65.84	65.05	65.26	21317
2013-12-02	65.09	65.09	63.49	64.29	118264
2013-12-03	64.03	64.94	63.80	64.61	61516
2013-12-04	64.51	64.60	63.48	64.06	94575
2013-12-05	63.86	64.55	63.53	64.26	62326
2013-12-06	65.06	65.35	64.54	64.91	59300
2013-12-09	65.28	65.64	64.33	65.41	56950
2013-12-10	65.14	65.74	64.51	64.86	97638
2013-12-11	65.09	65.33	63.95	64.19	70505
2013-12-12	64.12	64.60	63.74	64.23	47291
2013-12-13	64.46	65.49	64.42	64.72	60504
2013-12-16	65.19	66.39	65.19	65.88	59178
2013-12-17	65.69	65.95	64.13	64.47	59924
2013-12-18	64.52	65.10	63.80	65.00	68182
2013-12-19	64.16	65.51	64.16	64.97	44505
2013-12-20	65.19	67.09	64.46	66.80	163088
2013-12-23	66.93	67.96	65.71	67.78	84903
2013-12-24	67.78	68.84	67.20	67.72	71960
2013-12-26	67.83	69.03	67.80	68.65	47704
2013-12-27	68.97	68.97	66.52	66.82	52180
2013-12-30	66.82	68.85	66.20	68.09	88143
2013-12-31	68.56	69.18	66.90	67.81	150009
2014-01-02	67.81	67.81	66.12	66.36	72236
2014-01-03	66.35	66.86	65.78	66.66	82262
2014-01-06	67.00	67.00	63.83	65.22	144643
2014-01-07	65.30	67.65	64.73	66.06	90532
2014-01-08	65.62	66.50	64.58	65.52	73680
2014-01-09	65.67	66.06	64.51	65.55	45776
2014-01-10	65.59	66.57	64.96	66.45	55370
2014-01-13	66.09	66.66	64.28	65.06	72207
2014-01-14	65.23	66.83	65.07	66.54	38859
2014-01-15	66.87	67.78	66.79	67.70	70553
2014-01-16	67.56	67.74	66.35	66.91	62116
2014-01-17	66.67	67.47	65.67	66.16	45267
2014-01-21	66.60	67.16	65.46	66.68	40775
2014-01-22	66.57	66.64	65.98	66.51	31985
2014-01-23	66.02	67.35	65.46	67.17	64662
2014-01-24	66.63	66.66	63.61	64.75	129642
2014-01-27	64.85	65.69	63.20	64.05	63497
2014-01-28	64.24	65.23	63.97	65.00	48746
2014-01-29	64.38	65.54	63.17	63.98	58543
2014-01-30	64.47	66.27	64.44	64.81	101016
2014-01-31	63.59	64.56	63.21	64.13	112762
2014-02-03	63.85	63.99	62.30	62.59	78769
2014-02-04	62.80	64.27	62.33	63.08	57322
2014-02-05	62.81	63.41	61.77	62.56	49069
2014-02-06	62.86	63.23	61.63	62.18	85556
2014-02-07	62.30	63.43	61.59	62.94	73193
2014-02-10	62.77	62.77	61.18	61.70	49062
2014-02-11	61.57	63.50	61.10	62.82	58399
2014-02-12	62.79	63.07	61.82	62.64	53642
2014-02-13	62.88	63.78	62.56	63.63	46015
2014-02-14	63.70	63.70	62.48	63.25	20263
2014-02-18	63.47	64.25	63.10	63.76	38443
2014-02-19	63.51	64.00	62.16	62.33	47412
2014-02-20	62.57	64.24	62.50	64.03	31460
2014-02-21	64.35	64.35	62.91	63.13	43366
2014-02-24	62.93	64.44	62.93	64.00	63259
2014-02-25	63.74	63.74	58.76	59.02	198872
2014-02-26	58.75	58.84	57.15	58.21	149622
2014-02-27	57.85	60.82	57.16	60.67	93068
2014-02-28	60.86	62.05	60.56	61.26	75427
2014-03-03	60.54	61.65	60.42	61.29	75504
2014-03-04	62.28	64.72	62.10	64.19	126609
2014-03-05	64.26	64.44	63.36	64.11	75295
2014-03-06	64.46	64.55	63.42	64.31	49474
2014-03-07	64.74	65.57	64.18	64.76	45746
2014-03-10	64.68	65.44	64.51	65.40	47037
2014-03-11	65.28	65.44	63.66	64.14	69472
2014-03-12	63.69	65.11	63.33	64.40	109490
2014-03-13	64.68	64.68	63.12	63.89	55404
2014-03-14	63.86	65.00	63.86	64.30	31603
2014-03-17	64.78	65.10	64.19	64.72	36378
2014-03-18	65.18	65.18	64.15	64.70	47339
2014-03-19	64.57	64.57	63.26	64.31	48536
2014-03-20	64.02	64.62	63.95	64.15	44753
2014-03-21	64.28	65.10	63.87	64.63	175169
2014-03-24	64.29	64.33	63.06	63.69	45220
2014-03-25	64.14	64.38	63.14	63.45	108523
2014-03-26	64.01	64.01	63.11	63.28	60592
2014-03-27	63.31	64.21	62.60	63.98	65850
2014-03-28	63.94	65.41	63.88	64.08	45235
2014-03-31	64.49	65.95	63.83	65.62	69052
2014-04-01	65.61	66.61	65.04	66.47	60231
2014-04-02	66.66	66.66	64.55	65.42	66694
2014-04-03	65.24	65.28	64.22	64.94	24034
2014-04-04	65.42	65.64	62.29	62.98	58406
2014-04-07	62.65	63.18	61.28	61.71	86045
2014-04-08	61.93	64.27	61.17	63.93	63158
2014-04-09	64.00	64.65	63.50	64.46	37968
2014-04-10	64.26	64.26	62.34	62.49	51582
2014-04-11	61.74	62.79	61.74	61.96	38697
2014-04-14	62.80	64.12	62.62	63.29	50368
2014-04-15	63.55	64.09	61.78	63.28	36416
2014-04-16	63.66	64.30	63.66	64.08	27408
2014-04-17	64.15	66.00	64.06	65.95	68193
2014-04-21	65.80	66.38	64.79	66.19	105330
2014-04-22	66.26	66.57	65.74	66.03	91707
2014-04-23	65.84	65.84	64.16	64.20	102244
2014-04-24	64.68	64.69	62.91	63.12	137457
2014-04-25	62.87	62.95	61.55	61.74	61805
2014-04-28	62.11	63.09	61.50	62.54	70821
2014-04-29	62.64	64.05	62.56	63.83	75691
2014-04-30	63.80	64.50	63.14	63.79	81784
2014-05-01	63.45	64.18	62.84	63.31	100953
2014-05-02	63.63	64.38	63.41	64.08	61621
2014-05-05	63.58	64.49	63.09	64.30	66241
2014-05-06	63.99	64.47	63.29	63.73	74105
2014-05-07	63.99	65.42	63.07	65.34	89898
2014-05-08	64.94	66.85	64.94	66.00	124994
2014-05-09	65.59	66.99	65.15	66.77	64856
2014-05-12	66.89	68.79	66.89	68.15	69750
2014-05-13	67.98	68.08	65.98	66.05	104228
2014-05-14	65.88	66.75	63.94	63.98	64678
2014-05-15	63.60	64.24	62.95	64.19	77043
2014-05-16	64.07	64.36	63.45	63.50	57865
2014-05-19	63.41	64.40	63.18	64.19	43496
2014-05-20	63.90	63.90	62.43	62.81	79458
2014-05-21	63.00	63.69	62.51	62.85	66913
2014-05-22	62.96	63.65	62.75	63.22	42473
2014-05-23	63.36	64.39	62.28	64.38	146659
2014-05-27	64.50	65.41	64.40	64.83	75860
2014-05-28	64.52	64.52	63.70	64.29	50640
2014-05-29	64.28	64.82	63.98	64.19	44419
2014-05-30	64.20	64.52	63.69	63.91	69939
2014-06-02	64.15	64.15	62.63	63.53	46691
2014-06-03	63.31	63.40	62.78	63.02	106130
2014-06-04	62.73	63.45	62.73	63.11	30941
2014-06-05	63.38	65.58	62.78	65.39	60645
2014-06-06	65.83	67.15	65.43	66.12	82558
2014-06-09	65.84	67.00	65.80	66.65	49449
2014-06-10	66.65	66.67	65.85	66.55	19188
2014-06-11	66.15	66.15	65.01	65.44	36399
2014-06-12	65.20	65.20	63.63	64.11	46093
2014-06-13	64.32	64.32	63.10	63.71	55285
2014-06-16	63.81	64.00	63.24	63.97	33874
2014-06-17	64.01	64.95	63.96	64.66	71647
2014-06-18	64.53	64.80	63.75	64.65	47296
2014-06-19	64.69	65.68	64.46	65.33	72794
2014-06-20	65.24	68.29	65.24	67.71	235774
2014-06-23	67.88	68.05	66.95	68.00	76318
2014-06-24	68.09	69.20	67.50	68.68	135797
2014-06-25	68.52	71.04	67.94	70.98	99007
2014-06-26	72.81	75.71	72.00	75.43	209120
2014-06-27	74.78	77.35	74.77	76.52	165265
2014-06-30	76.12	77.00	74.96	76.32	122125
2014-07-01	76.36	77.24	75.86	75.90	105378
2014-07-02	76.06	76.41	74.32	74.82	85489
2014-07-03	75.13	75.91	75.02	75.76	63477
2014-07-07	75.43	75.87	74.59	74.73	64966
2014-07-08	74.66	74.66	72.95	73.17	119606
2014-07-09	73.55	73.86	72.93	73.17	65195
2014-07-10	71.80	73.03	71.80	72.50	66136
2014-07-11	72.50	72.92	71.80	72.50	36727
2014-07-14	73.00	73.14	72.39	72.89	38983
2014-07-15	73.00	73.33	70.99	72.22	83245
2014-07-16	72.68	73.75	71.70	73.20	141838
2014-07-17	72.76	73.08	71.84	72.37	75890
2014-07-18	72.18	73.19	72.18	72.93	131538
2014-07-21	72.61	72.95	72.16	72.51	112656
2014-07-22	73.11	74.26	73.11	74.14	50468
2014-07-23	74.17	74.90	73.02	73.40	63692
2014-07-24	75.00	77.78	74.08	75.57	200219
2014-07-25	75.32	75.71	74.62	75.48	116910
2014-07-28	75.77	76.58	75.35	76.25	117845
2014-07-29	76.22	76.71	75.41	75.71	70196
2014-07-30	76.16	76.44	74.04	74.31	89699
2014-07-31	73.32	73.98	72.59	72.95	103696
2014-08-01	72.95	72.95	71.45	72.19	64465
2014-08-04	72.28	72.74	70.70	72.25	90731
2014-08-05	72.09	72.09	71.06	71.51	59812
2014-08-06	71.31	72.78	71.26	72.59	84645
2014-08-07	72.95	72.95	71.17	72.14	73992
2014-08-08	72.12	73.79	72.12	72.86	56954
2014-08-11	72.50	74.13	72.29	73.17	71747
2014-08-12	72.98	73.52	72.42	72.94	46719
2014-08-13	72.99	73.93	72.60	73.03	48006
2014-08-14	73.15	73.15	72.33	73.03	29214
2014-08-15	73.81	73.81	71.31	72.32	68749
2014-08-18	73.02	73.49	72.42	73.43	65662
2014-08-19	73.45	73.73	72.97	73.21	31789
2014-08-20	72.94	72.94	72.26	72.42	53668
2014-08-21	72.47	72.71	70.90	72.34	48379
2014-08-22	72.28	72.79	71.34	72.44	110162
2014-08-25	72.85	72.98	71.36	71.78	70524
2014-08-26	71.56	72.02	71.02	71.80	60792
2014-08-27	71.70	72.02	70.50	70.82	61590
2014-08-28	70.22	70.36	69.46	69.95	57379
2014-08-29	69.93	70.18	69.23	69.69	60472
2014-09-02	69.77	70.20	69.18	69.88	61966
2014-09-03	69.82	70.03	68.88	69.42	46409
2014-09-04	69.54	69.94	69.20	69.45	53502
2014-09-05	69.18	69.56	69.00	69.39	62465
2014-09-08	69.14	69.74	69.12	69.64	42474
2014-09-09	69.70	69.70	68.49	68.71	42458
2014-09-10	67.96	69.16	67.96	69.04	35117
2014-09-11	68.81	70.52	68.81	70.19	46234
2014-09-12	70.30	70.30	68.71	69.23	37530
2014-09-15	69.13	69.13	67.95	68.42	36721
2014-09-16	68.38	69.83	68.08	69.63	117383
2014-09-17	69.52	70.40	69.25	69.95	38152
2014-09-18	70.15	70.81	69.39	70.75	52825
2014-09-19	70.83	71.35	69.68	69.84	128922
2014-09-22	69.52	70.17	67.86	68.05	75430
2014-09-23	67.89	68.24	67.37	67.53	48747
2014-09-24	67.85	68.95	67.31	68.25	37098
2014-09-25	68.12	68.12	66.82	67.48	58801
2014-09-26	67.55	68.55	66.77	68.29	41072
2014-09-29	67.41	68.23	67.31	68.12	35510
2014-09-30	68.07	68.18	67.09	67.09	97205
2014-10-01	67.22	67.22	64.97	65.09	73106
2014-10-02	65.23	67.05	65.23	66.50	57884
2014-10-03	67.32	67.69	66.84	66.85	56433
2014-10-06	67.15	67.35	66.45	66.75	31544
2014-10-07	66.14	66.43	65.20	65.76	90971
2014-10-08	65.55	67.92	65.19	67.54	41552
2014-10-09	67.31	67.39	65.58	65.63	52249
2014-10-10	65.23	66.11	63.91	64.30	96164
2014-10-13	64.63	65.66	64.57	64.84	91734
2014-10-14	65.63	67.77	65.32	66.20	72686
2014-10-15	65.23	67.34	64.66	67.01	81925
2014-10-16	66.10	69.11	66.10	67.98	103676
2014-10-17	69.00	69.00	66.36	66.46	72412
2014-10-20	66.19	66.44	64.89	65.41	92831
2014-10-21	65.56	67.20	65.56	66.99	44999
2014-10-22	67.13	67.26	65.67	66.08	56568
2014-10-23	65.55	66.72	64.32	66.01	71835
2014-10-24	66.20	66.82	65.23	66.47	50981
2014-10-27	66.55	69.09	66.47	68.84	90581
2014-10-28	69.27	72.48	69.03	72.40	76827
2014-10-29	72.58	73.24	70.89	71.56	57506
2014-10-30	71.51	73.34	71.40	72.64	50670
2014-10-31	73.88	74.22	72.89	73.73	82614
2014-11-03	73.51	74.46	73.05	73.74	67832
2014-11-04	73.28	73.87	72.99	73.36	54874
2014-11-05	73.72	74.89	73.12	73.54	49186
2014-11-06	73.40	75.01	73.00	74.81	38444
2014-11-07	74.56	74.78	73.19	74.07	58888
2014-11-10	74.46	74.99	73.80	74.77	36442
2014-11-11	74.94	74.94	73.21	73.98	37779
2014-11-12	73.83	74.61	73.46	74.39	75736
2014-11-13	74.53	74.57	73.89	74.41	7670
2014-11-14	73.36	73.36	72.19	72.52	28109
2014-11-17	72.29	72.29	71.00	71.13	58901
2014-11-18	71.13	72.00	70.18	70.44	58109
2014-11-19	70.48	70.48	68.01	69.28	125424
2014-11-20	68.90	69.96	68.90	69.71	25121
2014-11-21	70.79	70.99	68.19	68.53	52918
2014-11-24	68.50	69.87	68.50	69.74	30902
2014-11-25	69.66	69.97	68.65	69.67	48203
2014-11-26	69.48	69.91	68.66	69.72	34526
2014-11-28	69.54	69.58	67.43	67.45	27264
2014-12-01	66.97	68.03	66.34	66.67	43967
2014-12-02	66.96	68.32	66.96	68.14	61297
2014-12-03	67.99	69.67	67.99	68.84	43255
2014-12-04	68.58	69.16	67.40	67.66	45416
2014-12-05	67.56	69.71	67.56	69.04	29885
2014-12-08	68.78	69.78	67.36	67.46	36603
2014-12-09	66.95	70.50	66.30	69.91	64310
2014-12-10	68.97	69.25	67.31	67.51	31662
2014-12-11	67.63	69.49	67.53	68.05	34816
2014-12-12	67.06	67.99	66.29	67.11	47563
2014-12-15	67.61	69.77	67.61	68.86	65766
2014-12-16	68.95	70.72	68.19	68.42	75348
2014-12-17	68.30	70.56	67.04	70.49	72253
2014-12-18	70.32	72.00	68.29	71.15	48698
2014-12-19	70.90	72.00	69.72	71.17	125575
2014-12-22	71.43	72.56	70.15	72.42	35664
2014-12-23	72.70	73.74	72.39	73.19	59140
2014-12-24	73.02	73.63	72.58	73.23	24490
2014-12-26	73.42	74.82	73.09	73.99	42596
2014-12-29	73.57	74.29	73.46	73.81	54061
2014-12-30	73.86	74.43	72.95	73.01	24978
2014-12-31	73.34	73.61	71.83	72.17	60948
2015-01-02	72.52	72.52	69.78	70.79	43008
2015-01-05	70.09	70.23	67.83	68.65	91929
2015-01-06	68.96	69.08	66.42	66.81	84581
2015-01-07	67.45	67.45	65.80	66.97	63722
2015-01-08	67.64	68.77	66.63	67.83	109656
2015-01-09	67.74	68.25	66.55	67.87	77533
2015-01-12	67.99	68.40	65.79	66.79	60237
2015-01-13	67.53	69.10	66.81	67.70	80033
2015-01-14	66.73	68.07	66.46	67.50	63017
2015-01-15	67.89	67.96	66.16	66.68	41608
2015-01-16	66.26	68.38	66.26	68.15	37534
2015-01-20	69.17	69.17	66.60	67.15	76444
2015-01-21	66.84	67.82	65.91	66.36	95981
2015-01-22	67.01	67.52	65.80	66.68	104329
2015-01-23	66.50	67.21	65.99	66.43	76189
2015-01-26	66.62	69.41	66.23	68.80	74565
2015-01-27	68.13	68.13	66.15	66.49	63072
2015-01-28	66.59	66.59	65.02	65.42	45462
2015-01-29	65.70	66.82	65.23	66.82	46169
2015-01-30	65.45	66.57	64.96	65.21	79572
2015-02-02	65.23	67.10	64.75	66.77	39522
2015-02-03	66.68	68.02	66.68	67.22	56669
2015-02-04	66.74	67.19	65.86	66.21	55607
2015-02-05	66.23	68.42	66.23	67.82	56425
2015-02-06	68.02	69.18	66.71	67.13	80682
2015-02-09	66.72	67.50	66.46	67.16	61449
2015-02-10	67.80	67.80	66.09	66.83	35453
2015-02-11	66.41	68.30	66.33	66.66	20471
2015-02-12	66.76	67.74	66.07	67.68	37551
2015-02-13	67.65	68.00	66.90	67.79	38873
2015-02-17	67.80	67.80	66.47	66.83	34694
2015-02-18	66.31	68.19	66.31	68.07	49439
2015-02-19	68.20	69.29	67.75	68.65	68543
2015-02-20	68.74	69.63	67.92	69.13	71103
2015-02-23	69.09	69.82	68.35	69.23	73537
2015-02-24	69.70	70.67	67.62	70.33	73011
2015-02-25	70.35	70.93	66.92	67.02	111012
2015-02-26	66.97	67.04	64.58	66.97	91488
2015-02-27	66.56	66.56	64.90	65.37	69711
2015-03-02	65.58	66.50	65.02	65.93	57343
2015-03-03	65.54	65.88	64.67	64.96	63540
2015-03-04	64.75	65.11	64.00	64.72	68415
2015-03-05	64.50	66.01	63.57	63.99	118797
2015-03-06	63.24	64.19	63.14	63.19	56951
2015-03-09	63.50	65.21	63.15	64.52	38469
2015-03-10	63.93	64.41	63.50	63.82	45051
2015-03-11	64.06	64.62	63.80	64.51	74407
2015-03-12	65.16	66.25	64.80	65.51	97946
2015-03-13	65.41	66.65	64.70	64.72	57857
2015-03-16	65.19	65.72	64.87	65.30	56747
2015-03-17	64.89	65.57	64.41	65.11	73017
2015-03-18	64.78	66.19	64.20	65.73	76381
2015-03-19	65.26	65.83	64.45	64.95	33836
2015-03-20	65.37	65.88	64.71	65.64	104705
2015-03-23	65.60	65.97	65.14	65.25	46223
2015-03-24	64.90	66.45	64.80	66.31	46682
2015-03-25	66.55	66.55	64.93	65.13	40981
2015-03-26	65.12	66.45	65.08	66.13	58701
2015-03-27	65.91	66.65	65.64	66.37	47263
2015-03-30	66.67	67.56	66.04	67.19	74206
2015-03-31	66.64	66.64	64.54	65.37	124034
2015-04-01	65.17	65.43	64.12	64.99	47763
2015-04-02	65.02	65.92	64.46	65.60	74107
2015-04-06	65.44	66.33	65.27	65.49	37602
2015-04-07	65.47	66.00	64.85	65.00	53492
2015-04-08	65.15	65.89	64.75	65.70	61289
2015-04-09	65.61	66.14	64.38	65.52	27139
2015-04-10	65.88	66.05	64.55	65.06	18582
2015-04-13	64.97	65.47	64.97	65.20	15976
2015-04-14	65.32	65.93	64.99	65.75	34577
2015-04-15	66.14	67.60	65.64	67.40	63424
2015-04-16	67.06	67.47	66.43	67.01	68852
2015-04-17	66.32	66.57	65.02	65.28	45701
2015-04-20	65.68	67.80	65.31	66.91	73837
2015-04-21	67.38	67.50	66.01	66.26	43738
2015-04-22	66.10	66.47	65.50	66.25	18008
2015-04-23	66.02	67.34	65.92	67.19	38008
2015-04-24	67.05	67.05	66.02	66.73	37093
2015-04-27	67.00	70.12	67.00	68.12	122088
2015-04-28	68.20	68.71	66.05	66.60	70409
2015-04-29	66.23	66.23	65.08	65.12	60730
2015-04-30	65.00	65.91	64.22	64.29	82390
2015-05-01	64.42	65.15	64.00	64.80	54982
2015-05-04	64.73	65.63	64.21	65.05	43527
2015-05-05	65.02	65.21	64.00	64.62	71812
2015-05-06	64.68	65.12	64.02	65.08	33758
2015-05-07	64.89	65.48	63.95	65.07	36062
2015-05-08	65.69	65.96	65.01	65.10	33225
2015-05-11	64.78	65.80	64.78	65.13	34173
2015-05-12	64.55	65.04	64.12	64.77	63550
2015-05-13	65.04	65.71	64.61	65.43	38443
2015-05-14	65.93	67.09	65.00	66.88	57251
2015-05-15	66.92	66.95	65.20	65.28	31001
2015-05-18	65.22	65.91	64.71	65.32	36065
2015-05-19	64.52	66.05	63.93	65.98	59993
2015-05-20	65.84	66.39	65.25	65.47	53698
2015-05-21	65.57	66.48	65.40	66.06	30492
2015-05-22	66.11	66.46	65.10	65.43	33181
2015-05-26	65.08	65.74	64.53	65.15	66786
2015-05-27	64.95	66.20	64.81	66.04	38939
2015-05-28	65.90	66.03	65.00	65.76	35879
2015-05-29	65.50	66.48	63.70	63.76	61221
2015-06-01	64.00	64.32	62.59	63.87	41710
2015-06-02	63.80	65.23	63.27	64.05	56164
2015-06-03	64.34	64.51	64.01	64.26	69290
2015-06-04	63.87	64.45	63.51	64.00	74446
2015-06-05	63.66	64.91	62.99	64.72	95981
2015-06-08	64.39	64.94	63.95	64.21	59454
2015-06-09	64.27	65.53	63.83	64.85	66871
2015-06-10	65.31	66.75	64.91	65.03	104637
2015-06-11	65.06	65.78	64.87	65.62	56005
2015-06-12	65.35	65.96	65.24	65.50	35876
2015-06-15	64.78	65.58	64.22	65.12	68726
2015-06-16	64.96	65.52	64.41	65.29	34493
2015-06-17	65.60	65.79	64.81	65.17	44359
2015-06-18	65.14	65.99	64.51	65.47	65757
2015-06-19	65.74	66.25	64.59	65.69	90382
2015-06-22	66.30	66.63	65.94	66.20	95223
2015-06-23	66.01	66.85	65.71	66.31	34621
2015-06-24	66.04	66.68	65.84	66.44	44136
2015-06-25	66.79	66.79	65.87	66.28	46583
2015-06-26	66.55	66.99	65.61	66.70	99735
2015-06-29	66.28	66.51	64.90	65.01	39684
2015-06-30	65.77	65.77	64.89	65.34	44502
2015-07-01	65.89	65.89	64.64	65.38	51422
2015-07-02	65.48	65.52	63.98	64.99	32821
2015-07-06	64.49	65.37	63.96	65.24	41697
2015-07-07	65.04	65.18	64.06	65.02	32421
2015-07-08	64.65	64.70	63.18	64.34	86959
2015-07-09	65.08	65.08	64.16	64.55	80750
2015-07-10	65.30	65.64	64.75	65.06	60055
2015-07-13	65.31	66.13	65.01	66.02	33375
2015-07-14	66.07	66.38	65.52	66.15	54865
2015-07-15	66.06	66.06	64.62	64.75	84677
2015-07-16	65.15	65.39	64.55	65.15	39049
2015-07-17	64.95	65.04	64.32	64.84	61162
2015-07-20	64.66	64.70	64.19	64.47	50252
2015-07-21	64.18	64.37	63.63	64.11	57774
2015-07-22	63.61	63.84	63.37	63.60	62904
2015-07-23	63.97	63.97	61.81	62.32	91832
2015-07-24	62.70	62.70	60.06	60.38	107115
2015-07-27	60.37	60.37	58.14	58.80	146769
2015-07-28	58.87	59.55	58.70	59.03	106403
2015-07-29	59.13	59.98	59.13	59.78	69275
2015-07-30	59.27	59.62	58.81	59.49	55037
2015-07-31	59.74	60.04	59.64	59.81	64487
2015-08-03	59.97	59.97	59.14	59.57	61242
2015-08-04	59.56	59.97	59.21	59.59	75776
2015-08-05	59.66	60.97	59.66	60.28	96882
2015-08-06	60.48	61.17	59.80	60.91	84877
2015-08-07	60.47	60.99	60.15	60.37	63817
2015-08-10	60.82	62.22	60.82	61.61	96269
2015-08-11	60.80	61.41	60.10	60.28	61568
2015-08-12	59.87	61.10	59.58	60.40	108987
2015-08-13	60.51	60.51	59.85	59.86	33969
2015-08-14	59.87	60.27	59.17	60.03	67502
2015-08-17	59.69	60.11	59.35	60.08	36661
2015-08-18	59.74	60.15	59.59	59.90	30829
2015-08-19	59.47	59.98	58.92	58.94	45870
2015-08-20	58.57	58.95	58.30	58.39	67493
2015-08-21	55.50	58.60	55.50	58.10	85039
2015-08-24	55.30	57.40	55.13	56.51	146724
2015-08-25	58.13	58.13	55.69	55.71	107321
2015-08-26	56.60	57.67	55.96	56.72	85727
2015-08-27	56.81	57.64	56.33	57.41	91930
2015-08-28	57.24	57.87	57.16	57.46	50935
2015-08-31	57.05	57.98	56.40	57.32	136694
2015-09-01	56.48	56.84	55.81	55.87	68671
2015-09-02	58.05	58.05	55.78	56.03	82274
2015-09-03	56.12	56.43	55.78	55.99	73907
2015-09-04	55.15	56.14	55.15	55.48	43207
2015-09-08	56.02	56.38	55.71	55.88	50374
2015-09-09	56.32	56.43	55.43	55.60	77704
2015-09-10	55.32	55.95	55.25	55.66	74882
2015-09-11	55.40	55.93	54.81	55.83	41282
2015-09-14	55.90	55.90	54.84	55.01	51099
2015-09-15	55.28	56.13	54.75	56.03	42642
2015-09-16	56.07	56.43	55.77	56.39	38098
2015-09-17	55.86	56.17	55.41	55.60	72878
2015-09-18	54.91	55.46	54.35	54.49	124492
2015-09-21	54.72	55.13	54.49	54.96	45604
2015-09-22	54.54	55.05	54.28	54.84	169847
2015-09-23	54.96	55.44	54.63	54.99	115282
2015-09-24	54.50	54.94	54.00	54.70	283117
2015-09-25	54.84	56.32	54.47	55.86	155003
2015-09-28	55.66	56.93	55.32	56.21	84189
2015-09-29	56.08	56.83	55.87	56.11	96618
2015-09-30	56.28	56.42	55.53	56.18	112125
2015-10-01	56.05	56.19	55.44	55.94	175813
2015-10-02	55.46	55.77	54.96	55.59	66900
2015-10-05	55.74	57.71	55.74	57.51	88019
2015-10-06	57.32	57.94	56.99	57.20	68235
2015-10-07	57.29	58.46	57.29	57.91	77394
2015-10-08	57.53	59.08	57.32	58.73	102549
2015-10-09	58.95	59.35	58.50	58.54	55358
2015-10-12	58.68	58.87	58.15	58.67	35469
2015-10-13	58.09	58.89	57.52	57.57	74332
2015-10-14	57.29	58.00	56.23	56.39	68768
2015-10-15	56.37	56.73	55.02	55.97	80518
2015-10-16	55.94	55.94	54.39	55.05	75496
2015-10-19	55.05	55.71	55.05	55.61	53195
2015-10-20	55.65	56.83	55.52	56.83	84404
2015-10-21	57.04	57.74	56.47	56.58	74923
2015-10-22	56.76	58.76	56.76	58.47	71039
2015-10-23	58.99	59.94	58.39	59.04	129583
2015-10-26	58.88	59.71	57.77	57.99	38511
2015-10-27	60.00	60.00	56.78	57.16	117603
2015-10-28	57.13	57.92	56.42	57.87	178121
2015-10-29	57.30	57.71	56.56	57.22	143973
2015-10-30	57.36	58.38	57.30	57.92	69387
2015-11-02	57.84	59.54	57.84	59.10	44985
2015-11-03	59.02	60.10	58.81	59.64	62304
2015-11-04	59.87	60.18	59.34	59.72	57157
2015-11-05	59.83	60.32	59.30	59.96	39000
2015-11-06	60.18	60.70	59.10	60.64	61185
2015-11-09	60.34	60.34	59.20	59.33	44668
2015-11-10	59.32	59.94	59.30	59.76	46052
2015-11-11	59.76	60.31	59.60	59.77	48377
2015-11-12	59.29	59.29	57.87	58.03	44340
2015-11-13	57.74	59.18	57.74	58.57	55877
2015-11-16	58.64	58.95	58.14	58.70	54967
2015-11-17	58.64	59.41	58.18	58.65	48349
2015-11-18	58.72	60.55	58.49	60.46	72993
2015-11-19	60.21	61.11	59.85	61.06	61617
2015-11-20	61.28	62.37	60.24	61.88	108914
2015-11-23	61.84	62.11	60.80	61.13	36846
2015-11-24	61.04	61.91	60.34	61.77	37807
2015-11-25	61.79	62.04	60.96	61.39	56681
2015-11-27	61.26	61.83	61.26	61.57	10835
2015-11-30	61.83	62.49	60.96	62.27	100234
2015-12-01	62.28	62.64	61.69	62.19	145121
2015-12-02	62.02	62.81	61.85	62.24	80225
2015-12-03	62.51	62.92	61.46	61.81	68757
2015-12-04	61.74	62.45	61.55	62.00	33253
2015-12-07	61.65	62.07	60.94	61.57	62546
2015-12-08	60.93	61.59	60.63	61.36	102328
2015-12-09	61.39	62.06	60.31	60.92	58214
2015-12-10	60.75	61.11	60.18	60.52	62908
2015-12-11	59.31	59.89	57.81	58.30	114091
2015-12-14	58.16	58.80	57.37	58.58	108678
2015-12-15	58.92	59.59	57.46	57.96	110742
2015-12-16	58.24	58.58	57.20	58.31	81130
2015-12-17	58.56	58.68	56.98	57.32	91100
2015-12-18	56.94	57.44	56.22	56.86	176966
2015-12-21	56.90	57.21	54.94	56.17	184212
2015-12-22	56.36	57.48	56.04	57.38	53601
2015-12-23	57.64	58.03	56.97	57.42	61960
2015-12-24	57.35	58.01	57.20	57.60	18404
2015-12-28	57.52	57.82	56.74	57.69	58642
2015-12-29	57.91	58.64	57.43	58.16	36508
2015-12-30	58.35	58.35	56.80	57.53	26283
2015-12-31	56.83	56.90	56.15	56.26	45792
2016-01-04	55.45	55.45	53.29	53.95	137745
2016-01-05	53.95	54.79	53.46	54.74	67710
2016-01-06	54.34	55.71	54.32	55.04	91474
2016-01-07	53.94	54.44	53.28	53.64	51709
2016-01-08	53.87	54.23	52.91	53.02	111293
2016-01-11	53.31	54.00	53.03	53.79	69802
2016-01-12	54.28	54.28	52.89	54.13	87325
2016-01-13	54.24	54.85	52.39	52.72	79532
2016-01-14	52.83	53.24	51.29	51.57	143601
2016-01-15	50.09	52.36	50.09	51.67	174392
2016-01-19	52.02	52.16	49.54	50.25	101386
2016-01-20	49.72	50.73	48.87	50.37	86569
2016-01-21	50.41	50.61	48.99	49.31	104324
2016-01-22	49.80	52.57	49.68	52.22	155261
2016-01-25	51.88	52.38	51.43	51.58	81283
2016-01-26	51.97	52.96	51.75	52.66	58195
2016-01-27	52.47	52.83	51.86	52.23	53159
2016-01-28	52.66	53.72	52.34	52.87	37670
2016-01-29	53.24	54.21	53.18	54.11	76818
2016-02-01	53.90	54.18	52.90	54.15	74639
2016-02-02	53.61	54.19	52.75	53.08	58878
2016-02-03	53.73	53.83	51.85	53.06	49854
2016-02-04	52.58	54.34	52.58	52.94	72306
2016-02-05	52.66	53.54	52.09	52.12	63717
2016-02-08	51.60	53.00	51.32	52.67	43568
2016-02-09	52.10	53.03	52.06	52.16	40461
2016-02-10	52.52	52.58	51.43	51.51	64823
2016-02-11	50.65	52.56	50.65	51.97	41147
2016-02-12	52.40	53.50	52.20	52.69	32886
2016-02-16	52.99	53.57	52.25	52.58	75707
2016-02-17	53.03	53.74	52.80	53.17	62208
2016-02-18	53.02	54.04	52.91	53.90	49429
2016-02-19	53.76	54.34	53.18	53.23	60575
2016-02-22	53.67	55.15	53.24	53.84	95474
2016-02-23	51.49	53.84	51.09	51.50	199536
2016-02-24	50.80	54.44	50.70	54.04	126159
2016-02-25	54.08	54.52	51.64	52.42	116556
2016-02-26	52.81	52.85	49.83	50.00	176931
2016-02-29	49.47	49.53	45.92	46.54	258187
2016-03-01	47.09	48.96	47.09	48.01	147286
2016-03-02	47.74	48.34	47.24	48.22	95963
2016-03-03	47.98	49.74	47.98	49.74	100299
2016-03-04	49.62	51.32	49.62	50.81	104773
2016-03-07	50.52	51.75	50.25	51.69	79669
2016-03-08	51.64	52.10	50.70	51.82	188589
2016-03-09	51.83	52.75	50.99	51.15	52296
2016-03-10	51.39	51.60	49.68	49.83	51986
2016-03-11	50.16	50.92	49.42	50.86	96638
2016-03-14	50.86	51.23	50.20	50.34	24769
2016-03-15	50.47	50.58	49.48	49.67	46720
2016-03-16	49.55	51.28	48.20	51.00	81222
2016-03-17	51.14	52.37	51.14	52.13	87919
2016-03-18	52.41	52.82	51.25	51.41	149780
2016-03-21	51.25	51.62	50.88	51.46	58139
2016-03-22	51.32	51.67	50.74	51.03	52709
2016-03-23	51.07	51.33	50.04	50.67	73910
2016-03-24	50.56	50.69	49.93	50.55	42252
2016-03-28	50.55	51.29	49.62	50.95	61590
2016-03-29	50.86	52.07	50.65	51.90	67878
2016-03-30	52.32	52.59	51.68	51.85	61847
2016-03-31	51.93	51.93	51.39	51.48	39077
2016-04-01	50.97	51.53	50.42	51.28	64409
2016-04-04	51.28	51.52	50.47	50.60	97294
2016-04-05	50.38	51.40	50.31	51.18	74707
2016-04-06	51.09	52.07	51.00	51.48	64851
2016-04-07	51.14	51.61	51.10	51.44	52772
2016-04-08	51.87	52.79	51.60	51.91	43007
2016-04-11	52.03	52.99	51.50	51.62	61505
2016-04-12	51.73	52.66	51.56	51.82	50163
2016-04-13	52.20	53.00	51.92	52.83	118371
2016-04-14	52.94	53.11	52.35	52.65	57589
2016-04-15	52.45	52.45	51.83	52.37	65029
2016-04-18	52.26	52.91	52.26	52.85	46555
2016-04-19	53.10	53.86	53.02	53.54	51049
2016-04-20	53.79	53.79	53.29	53.40	47548
2016-04-21	53.28	54.14	53.28	53.79	49655
2016-04-22	53.97	55.47	53.94	55.26	90552
2016-04-25	55.26	55.89	54.81	55.85	178886
2016-04-26	56.00	56.00	53.91	54.46	137546
2016-04-27	54.66	54.91	53.79	54.70	70624
2016-04-28	54.68	54.74	53.70	53.93	81767
2016-04-29	53.88	54.29	53.08	53.41	54385
2016-05-02	53.76	53.76	52.65	53.22	59221
2016-05-03	52.91	53.91	51.81	52.35	62324
2016-05-04	52.08	52.54	51.61	52.03	35552
2016-05-05	52.06	52.24	51.37	52.06	73532
2016-05-06	51.84	52.83	51.69	52.81	62933
2016-05-09	52.62	52.71	51.75	52.43	71009
2016-05-10	52.55	53.70	52.55	53.59	59886
2016-05-11	53.64	54.08	53.21	53.44	52941
2016-05-12	54.03	54.25	52.92	53.07	37736
2016-05-13	52.78	53.19	52.15	52.67	35274
2016-05-16	52.92	53.54	52.51	52.59	43907
2016-05-17	52.57	53.21	51.54	52.02	74537
2016-05-18	51.32	52.62	51.32	52.28	49775
2016-05-19	51.85	52.76	51.11	51.68	32309
2016-05-20	51.95	52.51	51.33	52.33	71725
2016-05-23	52.40	53.11	52.09	52.14	52064
2016-05-24	52.19	53.85	52.19	53.57	71127
2016-05-25	53.70	54.06	53.24	53.20	37817
2016-05-26	53.36	53.36	52.75	52.86	27116
2016-05-27	52.70	53.30	52.70	53.10	53218
2016-05-31	53.03	54.04	52.97	53.70	113227
2016-06-01	53.34	54.18	52.94	54.09	72838
2016-06-02	54.20	54.91	53.63	54.85	58762
2016-06-03	54.95	54.95	54.02	54.45	32368
2016-06-06	54.35	55.54	54.35	55.39	65991
2016-06-07	55.39	55.87	55.02	55.45	51732
2016-06-08	55.36	56.33	55.18	55.76	134136
2016-06-09	55.33	55.40	54.60	54.89	98263
2016-06-10	54.34	54.46	53.78	54.22	60670
2016-06-13	54.10	54.65	53.41	53.64	83091
2016-06-14	53.71	54.72	52.91	54.60	83457
2016-06-15	54.97	54.97	53.97	54.07	70551
2016-06-16	53.98	54.24	53.15	54.09	60057
2016-06-17	54.00	54.92	54.00	54.13	136516
2016-06-20	54.81	55.21	54.60	54.80	72202
2016-06-21	54.70	54.70	53.96	54.39	109657
2016-06-22	54.29	55.18	54.15	54.65	101212
2016-06-23	55.02	55.27	54.34	54.80	77156
2016-06-24	52.36	53.57	51.06	51.44	160993
2016-06-27	50.79	50.79	49.97	50.26	111127
2016-06-28	50.45	51.54	50.45	51.33	95646
2016-06-29	51.58	52.00	51.52	51.86	71228
2016-06-30	51.72	53.88	51.53	53.87	100453
2016-07-01	53.73	54.46	53.17	53.51	49696
2016-07-05	52.98	53.70	52.51	52.88	47026
2016-07-06	52.56	54.26	52.56	53.74	72057
2016-07-07	53.97	54.68	53.49	53.93	36565
2016-07-08	54.30	56.08	54.30	55.90	111352
2016-07-11	56.03	57.32	55.95	56.59	82181
2016-07-12	56.93	57.81	56.55	57.29	77684
2016-07-13	57.70	57.99	56.96	57.78	60439
2016-07-14	58.00	58.61	57.58	58.41	64410
2016-07-15	58.76	58.84	58.25	58.76	84328
2016-07-18	58.77	58.77	57.46	57.47	55719
2016-07-19	57.45	57.59	56.75	57.02	39121
2016-07-20	57.29	57.84	56.99	57.48	35523
2016-07-21	57.54	58.85	56.62	57.07	46129
2016-07-22	56.88	57.68	56.45	57.12	68121
2016-07-25	57.11	57.71	56.43	57.58	107630
2016-07-26	59.77	63.49	59.77	60.80	449325
2016-07-27	60.67	63.26	60.24	63.06	411801
2016-07-28	62.86	63.42	62.31	62.56	135465
2016-07-29	62.64	64.35	62.47	64.08	123612
2016-08-01	63.90	64.49	62.81	63.31	137490
2016-08-02	63.45	64.93	62.68	62.81	74334
2016-08-03	63.01	63.91	62.57	63.09	70545
2016-08-04	63.13	63.83	62.64	63.01	65154
2016-08-05	63.11	64.08	63.04	63.87	56604
2016-08-08	63.93	64.05	63.29	63.47	36930
2016-08-09	63.22	63.80	62.60	63.20	170206
2016-08-10	63.19	63.78	62.77	63.08	94670
2016-08-11	63.31	63.77	63.06	63.21	36530
2016-08-12	63.41	63.41	62.37	62.79	42322
2016-08-15	62.75	63.29	62.54	62.93	46623
2016-08-16	62.68	63.23	62.42	62.51	84169
2016-08-17	62.62	63.10	62.14	62.49	41192
2016-08-18	62.25	62.69	62.03	62.57	34887
2016-08-19	62.36	63.61	61.45	63.03	152084
2016-08-22	62.69	63.30	61.91	63.23	69006
2016-08-23	63.51	64.40	63.18	63.50	52456
2016-08-24	63.76	64.14	63.22	63.90	77714
2016-08-25	63.91	64.40	63.57	64.16	59761
2016-08-26	64.04	64.77	63.95	64.16	60351
2016-08-29	64.30	64.69	64.14	64.57	38012
2016-08-30	64.57	65.03	64.29	64.96	42857
2016-08-31	64.81	65.34	64.55	64.73	65714
2016-09-01	64.94	65.64	63.97	64.96	27741
2016-09-02	64.98	66.54	64.98	66.53	56060
2016-09-06	66.42	66.48	65.01	65.41	206683
2016-09-07	65.63	66.31	64.55	65.57	96739
2016-09-08	65.27	65.27	64.22	64.69	36794
2016-09-09	64.05	64.05	62.89	62.97	40413
2016-09-12	62.73	64.00	62.73	63.97	66088
2016-09-13	63.30	63.72	62.59	62.81	34531
2016-09-14	63.03	63.16	62.29	62.61	30717
2016-09-15	62.59	63.49	62.39	63.38	32299
2016-09-16	63.44	63.96	62.64	63.33	125085
2016-09-19	63.57	64.71	63.27	63.79	37919
2016-09-20	64.24	64.51	63.58	64.06	28474
2016-09-21	64.31	65.45	64.14	65.33	54779
2016-09-22	65.86	66.52	65.63	66.21	60671
2016-09-23	66.24	66.24	64.70	64.84	33257
2016-09-26	64.36	65.32	63.77	64.18	54813
2016-09-27	64.23	64.40	63.59	64.25	47050
2016-09-28	64.28	64.76	64.03	64.36	54090
2016-09-29	64.37	64.59	63.82	63.97	45360
2016-09-30	64.21	65.21	64.06	64.80	64993
2016-10-03	64.41	65.00	64.40	64.72	48290
2016-10-04	64.75	65.09	64.02	64.35	39590
2016-10-05	64.66	65.29	64.61	64.75	22221
2016-10-06	64.40	65.27	63.74	64.89	41687
2016-10-07	64.73	64.73	61.68	61.75	104903
2016-10-10	62.12	62.73	61.71	61.96	31152
2016-10-11	61.96	61.96	60.22	61.02	71794
2016-10-12	60.93	62.01	60.93	61.65	30293
2016-10-13	61.14	61.50	60.64	60.94	37931
2016-10-14	61.30	61.99	60.93	60.98	40600
2016-10-17	60.80	61.35	60.80	61.07	22701
2016-10-18	61.56	61.80	60.99	61.14	27062
2016-10-19	61.16	62.54	61.06	61.67	42712
2016-10-20	61.65	61.85	61.09	61.25	54633
2016-10-21	60.68	61.48	60.21	61.18	65541
2016-10-24	61.64	61.77	60.85	61.25	59503
2016-10-25	63.35	63.35	60.22	60.85	53694
2016-10-26	60.75	61.32	60.54	61.07	90717
2016-10-27	61.27	62.50	61.00	62.30	212837
2016-10-28	62.24	64.30	62.21	63.38	170681
2016-10-31	63.50	63.50	62.40	62.95	64045
2016-11-01	63.85	63.85	62.28	62.75	88299
2016-11-02	62.55	63.25	62.15	62.70	69512
2016-11-03	62.80	63.80	62.70	63.80	86516
2016-11-04	63.90	65.15	63.10	64.95	98372
2016-11-07	65.65	67.50	65.35	67.50	84828
2016-11-08	67.25	69.40	66.55	68.30	124203
2016-11-09	68.50	72.00	68.50	71.35	89909
2016-11-10	71.45	74.40	71.35	73.70	110833
2016-11-11	73.45	75.50	72.95	74.30	152841
2016-11-14	75.05	75.90	72.75	72.95	150966
2016-11-15	73.20	73.20	71.30	71.55	124253
2016-11-16	71.50	72.50	71.20	71.95	89415
2016-11-17	72.25	73.65	71.05	72.90	64768
2016-11-18	72.90	73.60	72.20	72.85	73568
2016-11-21	73.25	73.70	73.00	73.65	75819
2016-11-22	73.70	75.25	73.45	75.20	47732
2016-11-23	75.65	76.40	75.00	75.95	70798
2016-11-25	76.30	76.50	75.35	76.50	14497
2016-11-28	75.90	76.10	75.13	75.30	82003
2016-11-29	75.60	75.60	73.85	73.95	93199
2016-11-30	74.55	75.60	73.70	75.10	79877
2016-12-01	75.40	76.60	74.40	74.80	88504
2016-12-02	74.40	74.90	73.35	73.35	51494
2016-12-05	73.75	74.50	73.60	74.40	64422
2016-12-06	74.45	75.55	73.50	75.00	73645
2016-12-07	75.05	75.65	74.90	75.25	67060
2016-12-08	75.20	76.20	74.65	75.50	79396
2016-12-09	75.85	76.80	75.55	75.65	86295
2016-12-12	75.60	75.65	74.70	75.15	58384
2016-12-13	75.35	75.70	74.00	74.20	45064
2016-12-14	74.00	74.50	72.85	72.95	59442
2016-12-15	73.05	74.00	72.35	73.50	60211
2016-12-16	72.75	74.15	72.40	72.75	220384
2016-12-19	72.50	73.45	71.45	71.65	113873
2016-12-20	72.10	73.35	71.00	71.25	105695
2016-12-21	71.50	73.05	71.00	72.30	90289
2016-12-22	72.50	72.55	71.10	71.35	44935
2016-12-23	71.10	71.80	70.90	71.25	58204
2016-12-27	71.35	72.50	71.20	71.75	46778
2016-12-28	71.85	72.05	71.10	71.35	37536
2016-12-29	71.50	71.90	71.00	71.65	27597
2016-12-30	71.75	71.75	70.95	71.20	50013
2017-01-03	71.95	72.75	71.65	72.60	62092
2017-01-04	72.80	74.50	72.75	74.15	88653
2017-01-05	73.70	74.15	71.35	71.65	63972
2017-01-06	71.50	72.15	71.05	71.25	39459
2017-01-09	70.80	71.35	70.25	70.80	49628
2017-01-10	70.85	71.40	69.15	69.30	193755
2017-01-11	69.25	69.35	67.65	67.80	103602
2017-01-12	67.30	67.70	65.70	66.50	91727
2017-01-13	66.85	68.80	66.05	68.40	82711
2017-01-17	68.00	68.00	66.85	67.15	56975
2017-01-18	67.45	68.05	67.15	67.20	79634
2017-01-19	67.20	67.70	66.55	66.80	40596
2017-01-20	66.90	67.35	64.50	65.00	122257
2017-01-23	65.00	65.75	64.30	65.45	70629
2017-01-24	65.85	66.05	65.35	65.75	105793
2017-01-25	66.10	68.75	66.10	68.60	203545
2017-01-26	68.55	68.70	67.55	68.05	34228
2017-01-27	68.00	68.95	68.00	68.75	51760
2017-01-30	68.25	68.90	67.80	68.60	70388
2017-01-31	68.45	69.35	68.18	69.25	76601
2017-02-01	69.45	69.50	69.00	69.25	56942
2017-02-02	69.20	69.40	68.80	69.05	70706
2017-02-03	69.60	70.95	69.10	70.95	68592
2017-02-06	70.95	71.20	70.45	70.65	76896
2017-02-07	71.30	71.65	70.05	70.40	121713
2017-02-08	69.95	69.95	69.40	69.80	43866
2017-02-09	69.80	70.85	69.80	70.75	50098
2017-02-10	71.10	71.30	70.30	71.10	62400
2017-02-13	71.60	72.47	71.30	71.65	50183
2017-02-14	71.30	71.30	70.05	70.60	79035
2017-02-15	70.35	71.25	69.85	71.05	38911
2017-02-16	70.85	72.25	70.45	71.35	67258
2017-02-17	71.55	71.95	70.55	71.35	76836
2017-02-21	71.45	72.35	71.28	72.00	74244
2017-02-22	71.85	71.85	69.85	70.10	89418
2017-02-23	69.45	76.10	67.10	73.25	247073
2017-02-24	73.15	75.70	73.15	74.95	117602
2017-02-27	74.55	74.55	72.70	72.99	104036
2017-02-28	72.30	72.53	70.10	70.25	119436
2017-03-01	71.35	73.30	71.15	72.75	120086
2017-03-02	72.40	72.60	70.65	71.10	59428
2017-03-03	70.95	71.40	70.40	70.95	47388
2017-03-06	70.60	71.90	70.40	71.60	65393
2017-03-07	71.55	72.35	70.85	71.15	77267
2017-03-08	71.50	71.75	69.90	69.95	45224
2017-03-09	69.95	70.15	69.25	69.70	64791
2017-03-10	70.10	70.15	69.15	70.15	32165
2017-03-13	70.15	70.45	70.00	70.05	35656
2017-03-14	69.50	69.90	68.90	69.85	45808
2017-03-15	70.30	71.95	69.90	71.80	78543
2017-03-16	72.00	73.05	71.10	72.60	79875
2017-03-17	72.50	73.95	72.05	73.70	221574
2017-03-20	73.35	73.75	72.80	73.25	51556
2017-03-21	73.60	73.85	71.85	71.95	81020
2017-03-22	71.70	71.80	69.80	70.50	77178
2017-03-23	70.60	71.35	69.85	70.85	44247
2017-03-24	70.85	71.30	70.20	70.70	70814
2017-03-27	69.85	71.10	69.20	70.90	64443
2017-03-28	70.80	72.05	70.15	71.85	61051
2017-03-29	71.60	72.25	71.25	72.00	27222
2017-03-30	72.10	72.70	71.40	72.50	47454
2017-03-31	72.50	73.10	71.90	72.65	87521
2017-04-03	72.70	73.50	70.15	70.50	59710
2017-04-04	70.50	71.25	70.40	70.90	81909
2017-04-05	71.40	72.00	70.15	70.35	58686
2017-04-06	70.35	71.35	70.10	71.30	90538
2017-04-07	71.15	71.65	70.30	71.45	58706
2017-04-10	71.50	72.10	71.10	71.70	52918
2017-04-11	71.30	72.55	71.30	72.40	40576
2017-04-12	72.15	72.15	70.70	70.90	42885
2017-04-13	70.70	71.00	70.15	70.20	46095
2017-04-17	70.40	71.30	70.15	71.30	22315
2017-04-18	70.80	71.65	70.60	71.00	87934
2017-04-19	71.15	71.85	70.50	71.15	30217
2017-04-20	71.55	72.70	71.35	72.50	47830
2017-04-21	72.60	73.75	71.80	73.65	72668
2017-04-24	74.00	75.00	71.70	73.90	127931
2017-04-25	74.60	74.60	71.90	72.50	114439
2017-04-26	72.55	74.60	72.55	73.05	94882
2017-04-27	73.15	74.80	73.15	74.65	75409
2017-04-28	74.80	74.95	72.85	73.25	71318
2017-05-01	73.40	74.10	72.95	73.65	39447
2017-05-02	73.60	74.00	72.70	73.15	92582
2017-05-03	72.80	73.10	72.00	73.05	51318
2017-05-04	73.05	73.35	72.45	72.80	44504
2017-05-05	73.10	73.15	72.60	72.95	47548
2017-05-08	72.95	73.95	72.55	73.65	41401
2017-05-09	73.55	74.20	72.85	73.35	67056
2017-05-10	73.15	73.75	72.85	73.65	36366
2017-05-11	73.25	73.60	72.55	73.35	31539
2017-05-12	73.05	73.05	72.45	72.60	31285
2017-05-15	72.90	73.50	72.75	73.10	28164
2017-05-16	73.20	73.25	72.40	73.15	26569
2017-05-17	72.10	72.55	71.01	71.95	67256
2017-05-18	71.65	72.45	71.05	71.20	76214
2017-05-19	71.10	71.55	70.75	70.80	71171
2017-05-22	71.00	71.55	70.30	70.75	52481
2017-05-23	70.75	71.15	70.15	70.70	92584
2017-05-24	70.90	72.30	70.10	70.50	61683
2017-05-25	70.85	71.03	70.40	70.54	53031
2017-05-26	70.54	70.75	70.40	70.70	29137
2017-05-30	70.45	70.55	70.00	70.10	31896
2017-05-31	70.05	70.30	69.15	70.00	46577
2017-06-01	70.15	71.15	69.75	70.25	89872
2017-06-02	70.45	73.95	70.45	73.65	122695
2017-06-05	73.55	74.25	72.90	73.00	55840
2017-06-06	72.65	72.65	71.25	71.80	36647
2017-06-07	71.85	72.15	71.55	71.70	32685
2017-06-08	71.80	73.60	71.20	73.50	51217
2017-06-09	73.30	74.80	73.30	74.60	64902
2017-06-12	74.60	74.95	73.75	73.95	52740
2017-06-13	74.10	74.55	73.95	74.40	36626
2017-06-14	74.40	74.40	73.30	73.85	43972
2017-06-15	73.30	74.20	73.15	73.95	46140
2017-06-16	73.25	74.90	73.00	74.75	123262
2017-06-19	74.90	74.90	73.55	73.65	51311
2017-06-20	73.35	73.60	72.80	73.45	50661
2017-06-21	73.40	74.00	72.10	72.25	32133
2017-06-22	72.35	73.25	72.00	73.10	64375
2017-06-23	72.90	74.05	72.90	74.00	61652
2017-06-26	73.90	74.25	72.55	73.70	33876
2017-06-27	73.90	73.95	73.00	73.65	49134
2017-06-28	73.80	74.75	73.40	73.55	76878
2017-06-29	73.80	73.80	71.80	73.05	45751
2017-06-30	73.50	74.35	73.15	73.80	33540
2017-07-03	73.85	74.65	72.30	74.50	27808
2017-07-05	74.35	74.85	73.55	74.15	50064
2017-07-06	73.70	74.25	73.00	73.55	72688
2017-07-07	73.75	74.80	73.15	74.75	25952
2017-07-10	74.50	75.55	74.05	74.75	38185
2017-07-11	74.85	75.80	74.50	75.45	50941
2017-07-12	75.90	76.80	75.65	76.30	47407
2017-07-13	76.25	76.30	75.50	76.00	40860
2017-07-14	75.90	76.20	75.35	75.75	73267
2017-07-17	75.65	76.30	74.75	75.40	80743
2017-07-18	75.15	75.30	74.60	75.10	40017
2017-07-19	75.15	76.35	74.95	75.15	57805
2017-07-20	75.10	75.65	73.80	74.60	46314
2017-07-21	74.80	75.05	73.30	73.95	56809
2017-07-24	73.70	74.00	72.80	73.90	78276
2017-07-25	74.10	75.20	73.90	74.85	44850
2017-07-26	74.80	75.40	74.15	74.25	39996
2017-07-27	74.45	75.80	74.30	74.55	47536
2017-07-28	74.40	75.80	73.80	75.10	41481
2017-07-31	75.15	75.88	74.45	75.55	77562
2017-08-01	75.90	75.90	74.95	75.85	54617
2017-08-02	72.50	72.50	65.60	69.25	416057
2017-08-03	68.90	68.90	64.38	65.70	262484
2017-08-04	65.75	66.35	65.25	66.25	107642
2017-08-07	66.30	67.25	65.95	66.25	209814
2017-08-08	66.25	66.30	64.25	64.75	141060
2017-08-09	64.25	64.85	62.85	63.15	118728
2017-08-10	62.70	63.25	62.20	62.30	118167
2017-08-11	61.75	63.60	60.10	63.05	181099
2017-08-14	63.25	63.83	62.70	63.45	76116
2017-08-15	63.75	64.60	63.20	64.00	130070
2017-08-16	64.10	64.40	63.55	63.75	124201
2017-08-17	63.40	63.78	63.15	63.25	164582
2017-08-18	62.85	63.65	62.58	62.90	151921
2017-08-21	63.00	63.00	61.80	61.80	85029
2017-08-22	61.95	61.95	61.00	61.25	97280
2017-08-23	60.95	61.20	60.30	61.00	80359
2017-08-24	61.15	61.25	60.40	61.00	99054
2017-08-25	61.20	62.10	60.85	61.50	87514
2017-08-28	61.55	61.80	60.45	60.99	96553
2017-08-29	60.75	61.40	60.55	61.05	84942
2017-08-30	61.00	61.20	60.65	60.70	65125
2017-08-31	60.95	61.40	60.60	60.95	67632
2017-09-01	61.10	61.55	60.65	61.40	81524
2017-09-05	61.30	61.75	60.55	60.75	68231
2017-09-06	61.15	61.68	60.55	61.05	34320
2017-09-07	61.20	61.20	60.15	60.40	130501
2017-09-08	60.50	60.75	60.05	60.45	101909
2017-09-11	60.85	61.05	60.45	60.80	79086
2017-09-12	61.05	61.65	60.85	61.65	120756
2017-09-13	61.55	62.50	61.50	61.85	68138
2017-09-14	61.60	62.45	61.45	62.30	53848
2017-09-15	62.45	62.83	61.80	62.80	114004
2017-09-18	62.95	63.90	62.95	63.65	58565
2017-09-19	63.50	64.00	63.20	63.50	56438
2017-09-20	63.50	64.05	63.45	63.80	42534
2017-09-21	63.85	64.05	62.95	63.15	110847
2017-09-22	63.05	63.81	63.05	63.35	80608
2017-09-25	63.35	63.80	63.10	63.50	64197
2017-09-26	63.65	64.65	63.65	64.05	46412
2017-09-27	64.05	66.50	64.05	65.80	113472
2017-09-28	65.50	66.40	65.10	66.35	47901
2017-09-29	66.40	66.50	65.95	66.20	62258
2017-10-02	66.25	67.75	66.15	67.70	60590
2017-10-03	67.80	68.70	67.65	68.25	107030
2017-10-04	68.45	69.20	68.25	68.70	82908
2017-10-05	68.80	69.05	67.55	67.65	37032
2017-10-06	67.20	67.80	66.90	67.15	45313
2017-10-09	67.15	67.60	66.90	67.10	1008799
2017-10-10	67.45	67.50	66.95	67.25	53597
2017-10-11	67.25	68.05	67.25	67.95	36619
2017-10-12	67.95	68.75	67.88	68.70	48867
2017-10-13	68.95	69.40	68.53	69.15	59429
2017-10-16	69.20	69.95	69.00	69.80	44434
2017-10-17	69.60	70.15	68.65	69.05	44049
2017-10-18	69.15	70.20	69.05	69.55	42008
2017-10-19	69.20	69.70	68.73	69.40	49575
2017-10-20	69.90	70.18	69.35	69.55	45406
2017-10-23	69.90	69.95	69.55	69.80	38645
2017-10-24	70.10	71.33	70.10	70.65	48588
2017-10-25	70.55	70.60	69.65	70.25	38635
2017-10-26	70.65	70.85	70.05	70.50	35500
2017-10-27	70.50	70.55	69.75	70.10	59360
2017-10-30	69.95	69.95	68.45	69.05	58290
2017-10-31	69.45	69.80	69.28	69.35	77123
2017-11-01	69.95	70.50	68.40	68.45	73374
2017-11-02	65.20	66.20	61.40	64.05	381355
2017-11-03	64.05	65.35	63.93	64.65	147373
2017-11-06	64.45	66.20	64.15	66.15	196608
2017-11-07	66.10	67.50	66.10	66.95	340291
2017-11-08	66.65	67.30	66.05	66.95	206845
2017-11-09	66.55	67.00	65.10	65.20	279723
2017-11-10	65.25	65.25	63.30	63.45	186472
2017-11-13	63.25	63.25	60.75	61.25	169221
2017-11-14	60.85	61.30	60.65	60.85	117383
2017-11-15	60.40	61.15	60.30	60.70	134192
2017-11-16	60.95	62.70	60.65	62.40	174127
2017-11-17	62.05	63.15	61.85	62.25	90715
2017-11-20	62.45	62.70	61.80	62.70	68925
2017-11-21	62.80	63.58	62.60	62.80	91149
2017-11-22	62.80	63.55	62.40	62.80	57149
2017-11-24	62.85	63.10	62.40	62.70	24502
2017-11-27	62.70	63.95	62.70	62.95	252787
2017-11-28	63.10	65.45	63.10	65.14	122179
2017-11-29	65.10	66.20	65.05	65.80	84399
2017-11-30	66.10	66.10	65.35	65.80	100769
2017-12-01	66.00	66.00	62.90	64.70	94806
2017-12-04	65.50	66.30	64.35	64.35	133060
2017-12-05	64.50	64.60	63.88	64.25	58061
2017-12-06	64.15	65.30	63.95	64.65	83793
2017-12-07	65.05	65.23	64.05	64.65	64192
2017-12-08	64.90	64.90	63.15	63.15	79431
2017-12-11	63.30	63.30	62.35	62.45	65479
2017-12-12	62.65	62.75	61.90	62.05	63415
2017-12-13	62.55	63.70	62.05	62.30	143537
2017-12-14	62.90	65.75	62.05	64.65	170055
2017-12-15	64.65	68.55	64.65	67.85	306039
2017-12-18	68.35	69.10	67.15	67.55	130820
2017-12-19	68.00	68.35	67.05	68.00	104293
2017-12-20	68.35	69.70	67.85	69.65	98417
2017-12-21	69.75	70.85	68.98	70.50	124725
2017-12-22	70.65	71.40	69.85	71.20	113194
2017-12-26	71.00	71.50	70.55	71.10	83572
2017-12-27	71.25	72.05	71.00	71.85	81384
2017-12-28	72.15	73.15	71.90	73.00	109260
2017-12-29	73.00	73.00	72.25	72.65	100573
2018-01-02	73.00	74.48	72.90	74.35	151097
2018-01-03	74.20	74.55	73.63	74.45	276839
2018-01-04	74.75	74.95	74.05	74.55	137253
2018-01-05	74.55	74.65	73.10	73.60	78191
2018-01-08	73.70	75.15	73.70	74.20	81018
2018-01-09	74.20	74.25	73.05	73.10	181016
2018-01-10	73.10	73.10	71.95	72.35	88444
2018-01-11	72.55	73.60	72.55	73.15	97688
2018-01-12	73.40	74.30	72.55	73.50	62206
2018-01-16	73.80	74.45	72.90	72.95	86407
2018-01-17	73.20	73.20	72.55	72.60	80088
2018-01-18	72.50	73.00	71.50	71.60	108573
2018-01-19	71.50	72.55	71.10	72.50	138851
2018-01-22	72.20	72.90	71.35	71.45	77065
2018-01-23	71.50	71.95	70.85	71.40	81062
2018-01-24	71.65	72.05	70.10	70.75	97054
2018-01-25	71.00	71.70	69.65	69.70	144174
2018-01-26	70.10	70.10	68.80	69.45	120763
2018-01-29	69.45	69.45	67.20	67.25	91288
2018-01-30	66.50	67.25	66.10	67.10	155802
2018-01-31	67.15	67.70	66.55	67.40	140147
2018-02-01	67.05	68.00	66.90	67.30	102610
2018-02-02	66.95	67.05	66.20	66.25	294584
2018-02-05	66.00	66.30	62.70	62.75	118054
2018-02-06	61.65	63.20	61.15	62.15	164022
2018-02-07	61.90	63.70	61.50	62.50	196011
2018-02-08	62.45	62.45	60.90	61.10	117735
2018-02-09	61.75	62.05	59.00	60.55	145528
2018-02-12	60.75	61.65	59.95	61.25	128135
2018-02-13	60.80	60.80	59.70	60.20	125115
2018-02-14	59.85	60.70	59.20	60.60	116272
2018-02-15	61.25	62.15	61.05	61.80	113160
2018-02-16	61.60	62.35	61.20	62.30	356879
2018-02-20	62.05	62.90	62.05	62.75	117998
2018-02-21	62.95	63.25	62.25	62.45	123875
2018-02-22	63.00	67.78	62.55	64.60	273800
2018-02-23	64.85	64.85	62.40	63.45	131122
2018-02-26	65.45	68.50	64.45	67.49	199046
2018-02-27	67.70	69.45	67.70	67.90	150863
2018-02-28	67.95	69.80	64.20	64.40	297849
2018-03-01	64.30	65.40	63.30	64.00	115977
2018-03-02	63.60	65.40	62.80	65.20	93569
2018-03-05	65.05	66.85	64.20	66.35	92693
2018-03-06	66.55	67.85	66.00	67.65	93941
2018-03-07	67.25	68.10	66.75	67.80	84687
2018-03-08	68.00	68.40	67.10	68.25	58588
2018-03-09	68.70	70.20	67.90	69.95	92846
2018-03-12	70.25	72.10	70.00	71.80	203602
2018-03-13	71.75	72.80	71.38	71.75	141074
2018-03-14	72.00	72.55	71.00	71.10	150770
2018-03-15	71.40	71.40	69.75	70.00	83323
2018-03-16	70.00	70.30	69.55	70.15	200617
2018-03-19	70.00	70.35	68.15	68.90	200369
2018-03-20	68.90	69.95	68.45	68.75	96178
2018-03-21	68.85	69.15	68.15	68.15	95196
2018-03-22	67.55	68.70	67.20	67.25	97784
2018-03-23	67.35	68.08	66.45	66.45	77672
2018-03-26	67.40	68.50	67.05	68.30	60552
2018-03-27	68.50	68.50	67.35	67.75	71308
2018-03-28	67.70	68.30	67.25	67.85	62021
2018-03-29	68.20	68.75	67.50	67.70	136501
2018-04-02	67.80	68.75	66.45	67.05	99886
2018-04-03	67.50	68.25	67.30	68.05	74426
2018-04-04	67.15	69.40	66.90	69.25	72070
2018-04-05	69.75	71.10	67.75	70.40	138734
2018-04-06	69.75	70.10	67.70	68.25	143748
2018-04-09	68.55	68.80	67.50	68.15	180955
2018-04-10	69.15	70.15	68.20	68.90	137776
2018-04-11	68.40	68.70	67.85	68.45	84924
2018-04-12	68.55	69.00	68.05	68.55	53891
2018-04-13	68.85	69.45	68.00	68.55	146910
2018-04-16	69.00	69.35	68.10	69.25	91913
2018-04-17	69.70	71.70	69.70	70.90	214142
2018-04-18	70.95	72.30	70.80	70.80	91367
2018-04-19	70.65	71.15	69.85	70.50	68646
2018-04-20	70.30	70.40	69.40	69.80	92221
2018-04-23	72.95	77.20	71.87	74.45	462777
2018-04-24	75.20	76.25	74.30	74.45	208312
2018-04-25	74.85	75.85	73.35	73.90	200638
2018-04-26	74.05	75.50	73.35	73.65	226646
2018-04-27	73.70	74.20	72.55	73.90	175047
2018-04-30	74.15	74.53	73.80	74.00	81082
2018-05-01	73.55	73.55	72.45	73.45	114824
2018-05-02	73.15	74.35	73.15	73.80	104521
2018-05-03	73.45	73.90	72.60	73.05	97729
2018-05-04	72.80	73.75	72.45	73.35	85234
2018-05-07	73.55	73.70	72.55	72.70	98382
2018-05-08	72.70	72.95	72.23	72.50	100673
2018-05-09	72.60	72.65	71.95	72.20	60042
2018-05-10	72.40	72.75	72.00	72.55	61522
2018-05-11	72.70	73.00	71.90	72.15	66251
2018-05-14	72.30	73.10	72.10	72.90	89034
2018-05-15	72.55	74.20	72.55	74.10	143872
2018-05-16	74.35	75.75	74.10	75.25	74378
2018-05-17	75.00	76.70	74.95	76.50	98386
2018-05-18	76.85	77.45	76.70	77.00	59823
2018-05-21	77.55	78.75	77.40	78.10	57395
2018-05-22	78.30	78.70	77.85	77.95	65475
2018-05-23	77.75	78.80	77.65	78.70	53804
2018-05-24	78.40	78.95	77.90	78.75	65205
2018-05-25	78.80	79.25	78.40	79.20	42134
2018-05-29	78.70	80.20	78.10	79.54	78545
2018-05-30	79.65	81.40	79.65	80.15	97111
2018-05-31	79.85	80.20	78.80	78.80	79840
2018-06-01	79.25	80.90	79.25	80.25	103454
2018-06-04	80.40	82.20	79.70	80.25	127748
2018-06-05	80.45	81.20	80.45	80.70	122049
2018-06-06	80.85	81.05	80.55	80.70	70090
2018-06-07	80.85	81.05	79.55	79.80	74778
2018-06-08	80.05	80.50	78.85	78.85	70466
2018-06-11	78.75	78.90	78.10	78.55	137806
2018-06-12	78.65	78.90	77.70	77.70	92762
2018-06-13	77.90	77.90	75.90	76.10	182504
2018-06-14	76.60	76.60	75.50	75.85	154180
2018-06-15	75.65	77.05	75.40	76.95	159165
2018-06-18	76.50	79.25	76.35	79.00	68211
2018-06-19	78.25	78.35	77.45	78.05	53169
2018-06-20	78.30	79.20	77.60	78.30	60812
2018-06-21	78.30	78.50	76.40	77.15	70182
2018-06-22	77.80	78.00	77.05	77.65	122956
2018-06-25	77.50	77.75	75.95	76.10	55739
2018-06-26	76.30	77.10	75.90	76.90	131951
2018-06-27	76.90	78.75	76.80	78.05	78029
2018-06-28	78.05	78.55	77.15	78.40	70560
2018-06-29	78.45	79.65	78.05	79.00	99451
2018-07-02	78.50	79.20	77.80	79.15	71287
2018-07-03	79.40	79.78	78.50	78.70	30812
2018-07-05	79.20	79.20	78.10	78.85	106382
2018-07-06	78.95	79.85	78.60	79.80	50435
2018-07-09	80.00	81.30	80.00	81.10	36891
2018-07-10	81.60	81.60	78.85	79.20	79495
2018-07-11	79.00	79.05	77.95	78.85	68167
2018-07-12	79.15	79.50	78.40	78.70	48038
2018-07-13	78.85	79.65	78.85	79.30	42675
2018-07-16	79.30	79.30	77.95	78.30	62228
2018-07-17	78.25	78.55	78.05	78.15	99704
2018-07-18	78.00	78.15	76.95	77.25	123822
2018-07-19	77.15	78.95	77.15	78.20	224323
2018-07-20	78.05	79.35	78.00	78.80	107618
2018-07-23	78.65	78.65	77.25	78.35	82246
2018-07-24	78.70	79.50	78.00	78.45	84086
2018-07-25	81.50	86.03	80.45	81.20	393579
2018-07-26	81.10	83.05	81.10	82.70	172814
2018-07-27	83.20	84.00	82.60	83.45	259399
2018-07-30	83.40	83.65	79.75	79.90	95535
2018-07-31	80.10	81.60	79.90	81.35	102843
2018-08-01	81.35	81.35	79.30	80.40	61765
2018-08-02	79.95	81.90	79.95	81.80	132732
2018-08-03	81.95	81.95	79.85	80.50	92417
2018-08-06	80.75	81.35	80.45	80.85	62034
2018-08-07	80.95	81.40	80.35	80.60	60251
2018-08-08	80.65	80.65	79.00	79.15	57654
2018-08-09	79.20	79.20	77.65	78.30	56646
2018-08-10	77.80	78.60	76.75	77.90	40287
2018-08-13	78.25	78.45	77.10	77.50	37131
2018-08-14	77.50	77.60	76.50	76.60	68165
2018-08-15	76.55	76.85	75.35	75.80	88758
2018-08-16	76.10	77.10	75.80	75.90	79389
2018-08-17	75.80	76.65	75.65	76.60	85775
2018-08-20	76.65	77.25	75.95	76.05	84074
2018-08-21	76.40	77.00	75.70	76.65	150944
2018-08-22	76.65	78.85	76.65	78.65	81511
2018-08-23	78.60	78.91	75.85	76.00	71420
2018-08-24	76.00	76.40	74.25	75.00	79486
2018-08-27	75.05	76.00	74.80	74.95	50552
2018-08-28	74.95	75.15	74.10	74.45	90858
2018-08-29	74.75	76.05	74.45	75.69	61335
2018-08-30	75.40	76.50	75.05	76.05	60222
2018-08-31	75.70	76.95	75.50	76.55	90001
2018-09-04	76.40	76.40	74.50	75.30	131373
2018-09-05	75.20	75.40	74.55	75.35	100458
2018-09-06	75.25	75.70	74.75	75.10	77044
2018-09-07	74.70	75.55	74.55	75.40	53496
2018-09-10	75.80	76.25	75.15	75.90	73859
2018-09-11	75.55	77.05	75.55	76.95	87631
2018-09-12	76.85	77.29	75.95	76.80	145645
2018-09-13	77.70	79.00	76.80	77.20	127276
2018-09-14	77.10	77.70	76.05	76.95	64162
2018-09-17	77.10	77.10	75.10	75.30	64958
2018-09-18	75.55	75.55	74.45	74.80	71299
2018-09-19	74.90	75.90	74.80	75.20	91219
2018-09-20	75.70	76.40	74.65	75.10	64162
2018-09-21	75.10	75.40	73.80	74.00	163486
2018-09-24	73.65	74.03	72.00	73.05	98237
2018-09-25	73.50	76.85	73.50	76.55	130223
2018-09-26	76.70	76.70	75.25	75.55	78982
2018-09-27	75.50	76.00	75.40	75.90	45120
2018-09-28	75.60	76.40	74.70	75.95	160001
2018-10-01	76.43	77.13	74.95	74.97	111076
2018-10-02	74.85	75.36	74.43	74.80	37940
2018-10-03	75.08	76.13	75.08	75.11	42717
2018-10-04	74.88	74.88	73.11	73.59	82014
2018-10-05	73.86	74.13	71.69	72.33	40491
2018-10-08	72.32	72.32	69.80	71.21	88480
2018-10-09	71.18	72.18	70.79	71.78	58163
2018-10-10	71.46	72.30	69.40	69.57	62477
2018-10-11	69.27	69.65	66.46	66.52	57379
2018-10-12	67.61	67.61	64.06	64.88	76509
2018-10-15	64.91	66.98	64.42	66.17	62678
2018-10-16	66.58	68.77	66.58	68.36	104985
2018-10-17	68.35	68.76	67.33	68.02	46763
2018-10-18	67.66	67.66	65.42	65.71	43420
2018-10-19	65.86	66.56	63.85	64.02	48610
2018-10-22	64.32	65.63	63.71	64.68	42049
2018-10-23	63.78	65.20	63.10	64.76	61103
2018-10-24	65.45	67.21	61.07	61.58	106530
2018-10-25	62.22	62.53	61.06	62.26	94907
2018-10-26	61.45	61.80	60.30	61.14	71010
2018-10-29	62.31	63.25	58.59	59.79	48710
2018-10-30	59.92	61.22	58.99	60.73	59529
2018-10-31	61.70	63.19	60.97	61.12	90200
2018-11-01	61.54	63.77	61.13	62.89	65532
2018-11-02	63.34	64.82	62.29	62.55	74699
2018-11-05	62.63	64.49	61.45	62.05	58089
2018-11-06	62.00	64.03	61.79	63.89	48239
2018-11-07	64.10	65.20	62.69	64.84	44166
2018-11-08	64.39	64.91	62.55	62.79	56697
2018-11-09	62.74	63.82	62.30	63.14	64005
2018-11-12	63.09	63.09	60.95	61.06	39814
2018-11-13	61.34	62.00	59.41	59.49	48100
2018-11-14	60.23	60.72	58.28	59.02	51575
2018-11-15	58.61	60.55	58.53	60.21	48570
2018-11-16	59.71	60.71	58.95	60.19	85000
2018-11-19	60.17	60.44	58.93	59.30	66658
2018-11-20	58.40	60.48	58.09	59.69	94373
2018-11-21	59.75	61.45	59.75	60.25	51634
2018-11-23	59.69	60.22	58.79	59.24	18061
2018-11-26	59.89	60.74	59.14	60.26	86670
2018-11-27	59.81	61.20	58.31	58.49	47887
2018-11-28	58.73	61.05	58.52	60.34	71763
2018-11-29	60.32	60.32	58.86	59.39	49615
2018-11-30	59.39	59.99	58.91	59.85	89124
2018-12-03	60.94	61.31	58.96	59.86	92755
2018-12-04	59.60	60.47	55.32	55.65	70425
2018-12-06	55.00	57.59	54.82	57.30	136861
2018-12-07	57.35	59.15	55.00	55.55	142369
2018-12-10	55.58	56.76	54.90	56.18	95155
2018-12-11	56.35	57.58	54.20	55.10	94349
2018-12-12	55.81	57.51	55.81	56.29	69963
2018-12-13	56.27	57.22	54.19	54.57	139578
2018-12-14	54.26	55.07	53.66	54.43	77550
2018-12-17	53.98	55.61	52.92	53.12	192143
2018-12-18	53.44	55.05	53.02	54.38	114427
2018-12-19	54.27	55.18	52.42	52.75	64917
2018-12-20	52.36	53.19	50.78	51.73	105175
2018-12-21	51.75	52.22	49.64	49.93	271604
2018-12-24	49.29	50.01	48.97	49.34	46343
2018-12-26	49.63	52.46	49.01	52.15	76939
2018-12-27	51.03	51.99	49.14	51.12	71387
2018-12-28	51.46	52.84	50.32	51.23	98113
2018-12-31	50.43	52.30	50.12	52.11	90687
2019-01-02	51.03	53.13	50.29	52.74	74473
2019-01-03	52.19	52.76	50.70	51.19	45892
2019-01-04	52.01	53.80	51.36	52.72	73030
2019-01-07	52.72	54.14	52.51	53.61	51827
2019-01-08	54.18	55.10	53.31	54.93	67046
2019-01-09	55.23	56.24	54.31	55.14	53356
2019-01-10	54.79	56.48	54.79	56.25	43594
2019-01-11	55.75	56.46	54.50	56.40	56997
2019-01-14	55.95	57.93	55.38	55.59	42259
2019-01-15	55.79	57.09	54.98	56.16	33687
2019-01-16	56.24	57.00	55.50	55.71	38705
2019-01-17	55.54	57.39	55.15	56.98	75717
2019-01-18	57.29	58.95	56.16	57.97	66272
2019-01-22	57.39	57.39	55.56	55.89	56600
2019-01-23	56.16	56.83	55.00	56.06	39673
2019-01-24	55.94	56.86	55.37	56.62	36920
2019-01-25	56.99	57.60	56.25	57.37	34753
2019-01-28	56.55	56.91	54.87	56.60	63304
2019-01-29	56.43	58.22	56.43	57.98	79097
2019-01-30	58.35	59.28	57.18	58.15	71416
2019-01-31	58.06	59.41	57.47	58.73	63685
2019-02-01	58.89	59.77	57.91	59.33	53309
2019-02-04	59.39	60.34	59.06	60.11	49244
2019-02-05	60.00	61.44	59.50	60.95	71343
2019-02-06	61.00	61.63	60.13	61.58	72598
2019-02-07	61.17	61.38	59.32	60.33	50936
2019-02-08	60.02	61.29	59.04	60.60	49776
2019-02-11	60.74	61.59	60.16	60.81	43118
2019-02-12	61.17	62.36	61.17	61.80	59205
2019-02-13	61.97	63.17	61.79	62.60	50252
2019-02-14	62.20	62.57	61.74	61.97	75944
2019-02-15	62.50	63.58	61.97	62.68	119841
2019-02-19	62.43	63.73	61.64	61.93	104032
2019-02-20	61.98	62.56	61.34	61.59	177936
2019-02-21	63.46	64.13	60.28	64.09	245391
2019-02-22	63.98	64.92	63.98	64.52	54478
2019-02-25	65.00	65.21	63.51	63.65	103230
2019-02-26	63.84	64.00	62.11	62.04	185102
2019-02-27	62.09	63.56	61.36	63.26	103850
2019-02-28	63.03	63.68	62.43	63.20	68568
2019-03-01	63.85	63.92	62.23	63.39	56825
2019-03-04	63.44	63.99	62.63	63.04	54199
2019-03-05	63.08	63.57	62.47	63.08	46790
2019-03-06	63.00	63.27	61.81	62.16	75978
2019-03-07	62.45	62.45	60.89	61.35	39632
2019-03-08	60.89	61.51	60.58	61.27	44616
2019-03-11	61.56	62.73	61.10	62.52	45331
2019-03-12	62.52	62.52	60.72	61.18	60282
2019-03-13	61.32	62.70	61.06	62.05	37419
2019-03-14	61.99	62.07	60.87	61.05	47508
2019-03-15	61.09	61.60	60.50	60.67	210649
2019-03-18	60.86	62.14	60.73	62.03	140583
2019-03-19	62.62	63.17	61.90	62.82	83942
2019-03-20	62.83	63.80	61.64	62.73	66633
2019-03-21	62.63	64.15	62.63	63.17	54446
2019-03-22	62.76	63.83	60.72	61.07	86670
2019-03-25	61.34	62.11	60.58	61.26	61352
2019-03-26	62.05	63.34	62.02	62.61	62425
2019-03-27	62.49	62.57	60.95	61.60	44092
2019-03-28	61.59	62.27	61.04	62.04	31509
2019-03-29	62.48	62.48	61.69	62.09	60219
2019-04-01	62.65	63.00	61.54	62.00	86480
2019-04-02	61.97	61.97	59.18	59.59	93929
2019-04-03	60.09	60.67	59.52	59.84	69212
2019-04-04	60.06	60.88	59.54	60.79	45989
2019-04-05	61.16	61.81	60.96	61.56	35177
2019-04-08	61.28	61.83	60.41	61.38	40083
2019-04-09	61.17	62.10	60.58	61.46	107305
2019-04-10	62.50	64.81	62.50	64.54	109217
2019-04-11	64.77	66.00	64.40	65.53	70035
2019-04-12	66.30	67.15	65.98	66.51	67406
2019-04-15	66.53	67.69	66.12	67.41	72801
2019-04-16	67.96	67.96	65.76	66.52	75741
2019-04-17	67.05	67.63	66.02	67.34	90891
2019-04-18	67.19	67.92	66.81	67.43	60722
2019-04-22	66.98	67.56	66.00	66.09	46978
2019-04-23	66.17	67.74	65.60	67.24	40345
2019-04-24	67.28	67.79	66.25	66.47	85846
2019-04-25	65.88	66.01	64.41	65.13	33836
2019-04-26	65.00	66.54	65.00	66.45	60880
2019-04-29	66.32	68.57	66.32	68.50	139369
2019-04-30	75.00	75.00	65.56	66.38	143898
2019-05-01	66.38	66.38	63.41	64.33	180215
2019-05-02	64.08	64.36	62.17	62.84	107086
2019-05-03	63.50	65.89	63.30	65.54	68384
2019-05-06	63.96	65.97	63.96	65.78	79605
2019-05-07	65.04	65.67	64.62	65.52	151482
2019-05-08	65.65	65.65	63.17	63.38	117463
2019-05-09	62.89	65.29	62.64	65.03	75048
2019-05-10	64.75	65.52	64.10	65.18	55033
2019-05-13	63.75	63.92	62.84	63.35	57670
2019-05-14	63.52	64.22	62.94	63.75	52628
2019-05-15	63.26	64.53	63.25	64.49	113325
2019-05-16	64.81	65.25	62.58	63.00	101475
2019-05-17	62.33	62.63	60.45	60.68	54278
2019-05-20	60.02	60.42	58.43	60.33	93276
2019-05-21	60.68	61.28	60.29	60.80	47427
2019-05-22	60.39	60.43	58.63	58.85	52732
2019-05-23	58.17	58.45	57.28	57.86	73630
2019-05-24	58.36	59.29	57.77	58.92	50651
2019-05-28	59.74	59.74	58.28	58.95	54870
2019-05-29	58.60	59.39	58.34	58.82	54377
2019-05-30	59.04	59.37	57.20	57.73	44022
2019-05-31	56.98	57.65	56.76	57.61	63598
2019-06-03	57.48	58.34	56.94	57.41	56874
2019-06-04	58.03	59.83	57.93	59.76	49803
2019-06-05	60.00	60.47	59.29	60.22	44961
2019-06-06	60.24	60.24	58.35	58.88	55876
2019-06-07	59.13	60.13	58.24	59.51	79119
2019-06-10	59.94	60.86	59.45	60.22	49019
2019-06-11	60.74	61.27	59.54	59.93	70536
2019-06-12	59.93	60.64	59.25	60.24	44847
2019-06-13	60.58	61.21	60.15	60.77	34289
2019-06-14	60.61	60.61	59.70	59.79	41369
2019-06-17	59.93	61.12	59.67	60.87	51774
2019-06-18	61.33	62.71	60.97	61.63	69611
2019-06-19	61.62	62.54	61.33	62.23	55435
2019-06-20	63.09	63.63	62.62	63.46	71611
2019-06-21	62.98	63.43	60.32	60.32	116423
2019-06-24	60.44	61.19	59.91	60.83	56529
2019-06-25	61.33	61.94	60.69	61.40	80472
2019-06-26	61.75	62.26	58.60	58.91	139066
2019-06-27	59.22	60.15	58.65	60.15	154198
2019-06-28	60.44	61.88	60.18	61.20	140401
2019-07-01	62.21	62.50	60.13	60.64	60047
2019-07-02	60.71	60.76	58.80	58.91	42083
2019-07-03	59.31	60.50	59.08	60.41	32849
2019-07-05	60.07	61.24	59.53	61.13	53343
2019-07-08	60.84	61.18	60.26	60.54	41459
2019-07-09	60.21	60.91	59.91	60.73	50700
2019-07-10	61.13	62.37	60.77	62.16	81056
2019-07-11	62.40	64.30	62.29	64.25	121858
2019-07-12	64.52	64.97	63.27	64.15	213073
2019-07-15	64.33	65.56	64.00	65.47	85406
2019-07-16	65.75	67.40	65.09	65.91	115362
2019-07-17	65.91	66.05	65.24	65.66	65606
2019-07-18	65.66	66.00	65.45	65.71	83518
2019-07-19	65.61	66.00	65.50	65.75	98990
2019-07-22	65.71	66.01	63.93	64.27	99500
2019-07-23	64.60	65.22	63.99	65.21	65833
2019-07-24	65.21	66.93	65.03	66.68	61789
2019-07-25	66.49	66.59	64.40	64.83	66135
2019-07-26	65.01	66.38	64.56	65.93	66651
2019-07-29	65.88	66.14	65.13	66.03	72248
2019-07-30	65.41	67.57	65.13	67.17	79463
2019-07-31	69.99	78.64	68.37	76.11	252395
2019-08-01	76.02	76.02	72.40	72.91	167680
2019-08-02	72.72	72.72	70.34	71.23	97774
2019-08-05	70.39	70.45	68.52	69.27	130579
2019-08-06	70.12	71.95	68.37	70.33	98539
2019-08-07	69.37	70.33	68.47	68.96	98882
2019-08-08	69.32	70.99	69.32	70.49	80741
2019-08-09	70.11	70.11	68.27	68.32	81253
2019-08-12	67.60	67.89	66.73	67.47	41558
2019-08-13	67.14	69.03	66.84	68.12	80343
2019-08-14	66.86	67.07	65.11	66.93	89338
2019-08-15	67.25	67.88	66.42	67.36	50645
2019-08-16	67.81	69.53	67.38	69.15	49543
2019-08-19	70.01	70.76	69.13	69.98	37966
2019-08-20	69.95	69.95	68.64	69.24	57752
2019-08-21	69.85	70.09	67.81	68.60	49804
2019-08-22	68.86	69.46	67.74	67.88	51875
2019-08-23	67.46	68.13	66.44	66.51	96454
2019-08-26	67.38	67.79	65.92	66.82	48576
2019-08-27	67.46	67.75	65.89	66.75	69422
2019-08-28	66.50	68.11	66.36	66.57	50181
2019-08-29	67.31	67.36	66.43	67.09	77005
2019-08-30	67.51	68.74	67.19	68.39	56639
2019-09-03	67.67	67.67	65.62	65.99	80289
2019-09-04	66.68	66.90	65.84	66.00	50485
2019-09-05	67.10	68.00	66.30	67.25	138765
2019-09-06	67.33	67.87	66.54	67.25	45644
2019-09-09	67.52	69.26	66.91	68.25	69939
2019-09-10	68.14	70.07	67.45	69.50	87261
2019-09-11	70.39	73.18	69.75	73.12	76855
2019-09-12	72.86	73.14	71.19	73.01	98054
2019-09-13	73.48	74.16	72.62	73.81	78901
2019-09-16	73.37	73.65	71.72	72.22	74557
2019-09-17	72.44	72.44	71.20	71.30	66480
2019-09-18	71.08	71.54	70.05	71.14	44702
2019-09-19	71.20	71.80	70.30	70.30	66246
2019-09-20	70.33	71.08	69.97	71.00	152714
2019-09-23	70.34	71.58	70.30	70.89	51063
2019-09-24	70.78	70.78	68.85	69.38	65500
2019-09-25	69.43	71.19	69.28	70.86	77133
2019-09-26	70.59	71.02	69.75	70.48	58503
2019-09-27	70.58	71.70	68.80	70.80	66631
2019-09-30	70.92	71.87	70.46	70.70	77504
2019-10-01	70.94	71.50	67.94	68.36	69365
2019-10-02	67.80	68.54	66.64	68.35	60326
2019-10-03	68.18	68.94	66.90	68.10	85341
2019-10-04	68.27	69.49	68.17	69.15	40830
2019-10-07	68.78	69.22	68.20	68.68	132434
2019-10-08	67.95	68.06	66.65	67.10	44808
2019-10-09	67.37	67.75	66.81	67.22	34652
2019-10-10	67.30	68.35	66.82	68.05	64121
2019-10-11	69.24	71.31	69.06	70.51	104512
2019-10-14	70.10	70.10	68.42	69.02	47978
2019-10-15	69.29	70.10	68.45	69.67	29371
2019-10-16	69.31	70.54	68.55	68.85	64508
2019-10-17	69.43	70.32	68.77	69.81	179349
2019-10-18	69.26	69.92	68.09	68.98	91276
2019-10-21	69.56	70.59	69.24	69.51	85186
2019-10-22	69.67	70.26	69.09	69.86	99940
2019-10-23	69.71	70.41	69.42	70.31	61189
2019-10-24	70.07	70.40	69.51	70.00	63111
2019-10-25	69.79	70.34	69.42	69.55	132403
2019-10-28	69.98	70.81	69.78	70.32	102769
2019-10-29	70.12	72.47	69.59	71.59	92821
2019-10-30	72.29	76.49	71.01	75.87	181201
2019-10-31	76.54	79.39	76.30	77.43	163926
2019-11-01	78.08	78.08	76.06	77.31	119792
2019-11-04	77.35	79.63	77.31	78.40	131153
2019-11-05	78.58	79.40	78.10	78.76	77104
2019-11-06	78.70	79.16	78.22	78.37	72394
2019-11-07	79.02	79.19	77.08	77.90	79552
2019-11-08	77.68	78.04	77.37	77.82	58437
2019-11-11	77.31	77.77	76.89	77.54	65255
2019-11-12	77.95	78.93	77.25	78.24	66508
2019-11-13	77.65	77.97	76.79	77.20	46151
2019-11-14	77.10	77.34	75.60	75.91	51181
2019-11-15	76.52	76.52	74.72	75.00	73022
2019-11-18	74.52	75.23	73.70	74.25	65878
2019-11-19	74.59	75.06	74.15	74.16	54733
2019-11-20	73.68	74.59	72.66	73.12	72421
2019-11-21	73.55	73.55	72.23	72.99	44369
2019-11-22	73.39	73.85	72.38	73.43	44985
2019-11-25	73.84	75.69	73.08	74.91	64988
2019-11-26	75.00	75.82	74.36	74.41	50378
2019-11-27	74.69	74.88	74.12	74.84	26296
2019-11-29	74.61	75.22	74.04	74.46	24490
2019-12-02	74.69	74.76	73.53	74.63	73279
2019-12-03	74.07	77.95	73.67	77.34	103174
2019-12-04	78.16	79.44	78.16	79.20	102781
2019-12-05	79.37	80.44	77.54	78.40	96600
2019-12-06	79.33	80.43	79.06	79.23	72271
2019-12-09	78.78	78.99	78.06	78.59	84121
2019-12-10	78.78	79.32	78.35	78.69	64527
2019-12-11	79.08	79.74	78.56	79.00	33977
2019-12-12	79.07	79.90	78.48	78.83	75065
2019-12-13	78.76	78.86	77.23	78.12	40925
2019-12-16	78.80	79.14	77.69	78.46	72046
2019-12-17	78.56	78.80	77.54	78.24	56577
2019-12-18	78.55	78.61	77.15	78.41	59669
2019-12-19	78.62	78.62	77.32	77.42	52928
2019-12-20	77.75	78.99	77.55	78.35	355264
2019-12-23	78.54	78.86	76.96	77.92	53046
2019-12-24	77.99	78.22	77.32	78.03	24065
2019-12-26	77.91	78.50	77.60	77.86	28756
2019-12-27	78.19	78.92	77.71	78.34	51280
2019-12-30	78.32	79.40	77.87	78.43	62005
2019-12-31	78.34	79.34	77.77	77.92	69351
2020-01-02	77.71	78.55	76.80	78.49	74865
2020-01-03	77.45	79.86	77.45	79.65	104111
2020-01-06	78.85	79.94	77.59	79.61	65873
2020-01-07	79.11	79.62	78.68	79.32	55077
2020-01-08	79.33	80.12	78.93	79.44	65618
2020-01-09	79.14	80.55	79.06	80.24	68066
2020-01-10	80.18	80.50	79.70	80.35	65765
2020-01-13	80.26	83.26	80.05	83.18	88665
2020-01-14	82.83	83.07	82.18	82.56	83474
2020-01-15	83.39	84.54	82.43	83.96	79859
2020-01-16	84.57	86.31	84.57	86.28	66703
2020-01-17	86.84	87.06	84.23	84.58	62386
2020-01-21	84.21	84.65	82.83	82.86	50269
2020-01-22	83.34	83.34	81.81	82.64	33339
2020-01-23	82.54	83.04	81.78	83.03	47990
2020-01-24	83.25	83.25	81.81	82.24	33778
2020-01-27	80.93	81.62	80.57	80.99	38415
2020-01-28	81.67	82.05	80.54	80.72	41490
2020-01-29	80.72	80.93	79.51	79.58	35034
2020-01-30	79.04	79.39	77.63	79.29	57768
2020-01-31	78.60	78.91	77.10	77.22	68534
2020-02-03	77.86	78.34	76.54	77.38	69595
2020-02-04	78.53	79.75	78.53	79.26	31245
2020-02-05	80.25	80.74	79.50	80.66	33004
2020-02-06	81.09	81.40	79.67	80.27	24803
2020-02-07	80.12	80.12	79.47	79.83	38680
2020-02-10	79.41	80.81	79.41	80.69	31579
2020-02-11	81.25	82.75	81.25	81.96	34376
2020-02-12	82.15	82.15	81.42	81.92	40868
2020-02-13	81.61	82.19	81.26	82.12	43445
2020-02-14	81.92	82.15	81.13	82.06	35220
2020-02-18	82.01	85.31	81.53	84.34	40036
2020-02-19	84.58	84.58	82.38	82.96	42052
2020-02-20	82.88	84.45	81.02	83.42	73557
2020-02-21	83.42	83.50	80.74	82.71	48916
2020-02-24	80.72	84.71	80.72	82.29	71474
2020-02-25	82.70	82.71	80.23	80.79	84105
2020-02-26	81.63	81.63	80.06	80.82	54233
2020-02-27	79.25	80.61	76.67	76.67	104666
2020-02-28	74.68	74.80	70.11	71.54	107396
2020-03-02	72.08	75.10	71.64	74.47	64639
2020-03-03	74.59	75.38	71.24	72.04	76302
2020-03-04	72.86	77.37	72.86	77.33	65980
2020-03-05	75.52	75.82	72.40	73.42	66552
2020-03-06	70.95	72.96	70.12	71.44	78233
2020-03-09	69.44	69.92	63.65	63.74	120978
2020-03-10	65.74	66.15	63.13	66.15	107874
2020-03-11	64.15	64.79	61.16	62.35	74056
2020-03-12	58.24	58.77	53.53	53.62	116709
2020-03-13	55.62	59.24	53.86	59.24	115462
2020-03-16	52.01	56.86	51.17	54.60	107631
2020-03-17	55.95	60.84	53.24	60.76	133681
2020-03-18	57.45	60.60	55.97	58.16	114605
2020-03-19	58.12	60.67	51.26	52.41	146840
2020-03-20	52.89	55.79	50.07	51.45	148143
2020-03-23	51.71	52.42	46.64	48.91	70029
2020-03-24	49.91	53.42	49.69	53.42	112643
2020-03-25	53.22	58.45	52.27	54.08	151915
2020-03-26	54.06	57.87	54.06	57.61	103332
2020-03-27	55.00	55.37	52.32	53.45	72815
2020-03-30	53.81	58.24	53.18	58.02	92178
2020-03-31	57.27	59.79	55.88	57.95	136721
2020-04-01	55.14	55.14	51.11	51.92	86543
2020-04-02	52.10	57.83	52.10	56.44	92008
2020-04-03	55.70	56.92	52.62	53.66	103220
2020-04-06	56.15	58.43	55.44	57.82	92818
2020-04-07	60.44	65.32	59.27	59.45	116981
2020-04-08	60.75	62.19	59.43	60.74	77794
2020-04-09	61.12	64.16	60.55	64.16	59422
2020-04-13	63.14	63.24	61.33	61.89	50084
2020-04-14	64.19	64.55	61.19	62.26	48472
2020-04-15	59.90	59.97	57.12	58.32	87954
2020-04-16	58.55	60.45	56.37	59.58	98395
2020-04-17	61.29	62.87	61.08	62.45	62088
2020-04-20	60.83	62.91	60.53	61.16	73001
2020-04-21	59.27	60.16	58.65	59.24	54125
2020-04-22	59.80	60.00	58.70	59.58	57169
2020-04-23	59.46	61.63	58.80	60.98	69471
2020-04-24	60.47	60.92	58.37	58.57	76114
2020-04-27	58.20	59.69	57.45	59.52	136327
2020-04-28	60.75	63.77	60.72	61.28	141078
2020-04-29	63.27	65.97	63.13	65.30	136716
2020-04-30	63.50	63.51	59.13	59.17	127729
2020-05-01	57.29	58.47	56.63	58.43	114912
2020-05-04	57.59	57.59	56.22	57.06	83432
2020-05-05	58.25	58.70	57.76	57.94	77642
2020-05-06	58.95	58.95	56.04	57.78	116988
2020-05-07	59.01	59.09	55.02	55.21	84049
2020-05-08	56.34	57.07	55.64	56.28	132270
2020-05-11	55.36	56.43	54.77	55.50	113211
2020-05-12	55.66	55.85	51.92	51.92	112370
2020-05-13	51.56	51.74	50.24	51.49	122072
2020-05-14	50.37	52.08	48.80	51.92	96645
2020-05-15	51.80	52.56	51.11	51.92	107386
2020-05-18	54.41	56.65	54.41	56.43	88797
2020-05-19	56.04	57.02	54.99	55.02	64833
2020-05-20	56.51	58.34	55.80	58.07	82494
2020-05-21	57.66	58.73	57.66	58.01	67620
2020-05-22	58.48	58.48	56.51	57.30	33827
2020-05-26	59.95	64.11	59.95	62.29	106400
2020-05-27	63.94	64.81	62.05	63.91	93242
2020-05-28	64.77	66.52	63.91	64.54	196901
2020-05-29	63.61	64.25	61.82	63.94	133014
2020-06-01	63.75	65.39	63.53	64.79	146357
2020-06-02	65.57	65.96	64.07	64.67	160813
2020-06-03	66.20	69.65	65.99	68.76	106361
2020-06-04	67.98	69.24	66.90	68.47	152809
2020-06-05	70.57	72.69	70.57	71.10	89163
2020-06-08	71.85	72.56	71.01	71.35	75037
2020-06-09	70.19	70.76	68.95	69.19	51667
2020-06-10	69.06	69.07	65.96	66.01	93398
2020-06-11	62.90	64.07	61.82	62.08	98922
2020-06-12	64.55	64.63	60.98	62.81	62641
2020-06-15	60.64	64.68	60.64	64.17	76758
2020-06-16	66.92	66.92	64.27	64.90	65839
2020-06-17	65.09	65.09	63.25	64.04	58835
2020-06-18	63.19	64.64	63.19	63.88	34562
2020-06-19	64.90	65.39	63.56	63.77	164652
2020-06-22	63.15	63.62	61.87	63.50	64767
2020-06-23	64.33	64.39	63.25	63.56	46017
2020-06-24	62.67	63.19	61.54	61.78	71659
2020-06-25	61.31	63.48	61.31	63.30	50451
2020-06-26	62.63	62.93	61.20	61.28	188356
2020-06-29	62.40	65.17	62.34	64.81	75261
2020-06-30	64.15	66.01	64.15	65.01	56792
2020-07-01	65.66	66.21	63.15	63.27	42336
2020-07-02	64.99	66.32	64.24	64.77	56890
2020-07-06	66.38	66.38	64.07	64.84	53011
2020-07-07	64.00	64.84	63.59	63.72	51265
2020-07-08	63.35	64.69	62.79	64.50	88424
2020-07-09	64.22	64.69	61.69	62.17	66512
2020-07-10	62.48	63.61	62.48	63.43	30091
2020-07-13	64.31	65.56	62.92	64.21	40672
2020-07-14	64.39	66.18	63.42	66.07	72825
2020-07-15	67.79	68.69	66.57	67.57	71266
2020-07-16	67.57	68.51	66.94	67.54	45913
2020-07-17	67.41	67.90	66.89	67.06	52447
2020-07-20	66.67	67.06	65.39	65.89	76280
2020-07-21	66.93	67.32	66.21	66.50	56407
2020-07-22	65.77	66.72	65.47	66.28	60985
2020-07-23	66.04	68.53	66.04	68.20	57452
2020-07-24	68.28	68.28	65.24	66.73	90475
2020-07-27	67.03	68.72	66.93	68.29	57344
2020-07-28	68.30	69.33	67.86	68.39	70918
2020-07-29	68.97	69.97	68.82	69.61	70785
2020-07-30	68.49	68.49	65.06	66.46	113149
2020-07-31	65.64	66.71	64.31	66.62	113972
2020-08-03	67.11	69.09	66.81	68.63	102982
2020-08-04	67.98	67.98	65.88	66.07	78216
2020-08-05	66.09	67.35	65.95	66.50	154030
2020-08-06	66.60	67.31	66.06	66.65	87178
2020-08-07	66.47	68.32	66.47	68.32	111033
2020-08-10	68.65	71.27	68.17	70.20	65625
2020-08-11	71.32	73.29	71.32	71.92	96822
2020-08-12	72.92	73.43	71.47	72.17	51342
2020-08-13	71.57	71.70	70.30	70.58	43918
2020-08-14	70.07	71.43	70.07	71.04	38735
2020-08-17	70.99	71.35	70.23	71.14	55336
2020-08-18	71.10	71.10	69.76	69.87	57227
2020-08-19	69.90	71.86	69.90	70.70	57776
2020-08-20	69.82	70.52	69.51	70.17	49060
2020-08-21	70.03	70.03	67.60	69.15	273045
2020-08-24	69.46	69.89	68.33	69.08	69158
2020-08-25	69.25	69.54	68.20	68.92	43107
2020-08-26	68.73	69.45	68.41	68.97	47061
2020-08-27	69.50	69.66	68.43	68.36	51405
2020-08-28	68.96	68.96	67.94	68.29	48442
2020-08-31	68.04	68.04	66.44	66.47	85145
2020-09-01	66.19	68.20	66.19	68.17	48816
2020-09-02	68.17	69.28	67.96	68.96	51989
2020-09-03	68.73	68.99	66.73	66.95	49148
2020-09-04	68.05	68.35	67.22	67.45	45347
2020-09-08	66.93	67.29	65.78	65.94	44262
2020-09-09	66.55	66.55	64.47	64.79	74070
2020-09-10	64.63	65.20	63.62	63.66	51760
2020-09-11	63.85	63.93	62.29	62.97	53993
2020-09-14	63.33	64.66	62.77	62.96	64747
2020-09-15	63.65	64.02	61.69	61.81	56057
2020-09-16	61.76	64.01	61.74	63.27	70253
2020-09-17	62.58	64.08	62.30	63.24	64287
2020-09-18	63.68	64.31	62.95	64.28	311527
2020-09-21	62.81	62.81	58.90	59.68	83459
2020-09-22	59.79	60.56	59.32	60.44	54119
2020-09-23	60.45	61.00	59.44	60.03	71760
2020-09-24	59.97	61.25	59.86	60.61	33760
2020-09-25	60.10	60.68	59.74	59.99	59515
2020-09-28	60.37	62.14	60.37	61.33	90638
2020-09-29	61.00	61.55	59.41	60.08	128781
2020-09-30	59.89	61.26	59.82	60.36	106493
2020-10-01	60.26	60.92	58.77	59.27	89710
2020-10-02	58.31	59.86	57.99	59.10	123343
2020-10-05	59.86	60.75	59.58	60.18	116575
2020-10-06	60.18	61.49	59.98	60.04	184436
2020-10-07	60.31	62.51	60.12	62.37	187029
2020-10-08	63.12	63.60	62.25	62.64	50957
2020-10-09	63.43	63.83	62.48	63.54	62737
2020-10-12	63.58	64.96	63.46	64.67	53147
2020-10-13	63.95	64.36	62.42	62.83	67396
2020-10-14	63.14	63.99	62.80	62.83	36731
2020-10-15	61.96	63.56	61.81	63.26	35673
2020-10-16	63.15	64.05	62.96	63.31	31087
2020-10-19	63.79	63.79	62.03	62.32	69864
2020-10-20	62.78	63.86	62.66	62.94	42600
2020-10-21	62.90	63.36	62.08	62.45	51726
2020-10-22	62.66	63.58	61.58	62.13	71239
2020-10-23	62.52	62.88	61.51	62.02	54272
2020-10-26	60.96	61.39	59.67	61.07	72490
2020-10-27	61.06	61.34	60.30	60.40	73425
2020-10-28	59.75	60.78	59.05	59.85	75787
2020-10-29	61.69	63.53	59.89	60.57	140288
2020-10-30	60.27	60.86	59.06	59.62	101142
2020-11-02	60.06	60.39	58.09	59.15	76765
2020-11-03	60.24	61.65	60.09	61.15	113755
2020-11-04	60.09	60.09	59.01	59.28	57084
2020-11-05	59.41	62.20	59.41	61.67	51977
2020-11-06	62.00	62.12	60.79	61.72	69415
2020-11-09	64.23	68.54	63.87	67.43	110667
2020-11-10	68.26	69.59	67.64	68.98	72483
2020-11-11	69.01	69.01	64.75	65.39	57635
2020-11-12	64.52	65.25	62.16	63.39	107401
2020-11-13	63.90	64.78	63.17	63.81	73704
2020-11-16	64.14	67.84	64.14	67.83	111375
2020-11-17	67.17	68.27	66.37	67.52	75782
2020-11-18	68.06	68.73	66.39	66.51	54725
2020-11-19	66.19	66.46	64.92	66.24	80265
2020-11-20	65.51	66.87	65.03	66.48	83214
2020-11-23	67.14	68.75	66.84	68.24	43012
2020-11-24	69.49	70.75	67.98	70.23	72922
2020-11-25	69.89	70.10	68.75	69.65	57829
2020-11-27	69.49	69.49	68.22	68.69	29172
2020-11-30	68.31	68.39	66.52	67.16	55754
2020-12-01	67.56	68.55	66.88	67.40	92833
2020-12-02	67.17	67.97	66.72	67.49	52321
2020-12-03	67.94	68.13	66.49	67.60	49624
2020-12-04	68.12	69.49	67.42	69.45	30982
2020-12-07	69.29	69.63	68.63	69.15	48921
2020-12-08	68.77	69.98	68.47	69.97	99303
2020-12-09	70.00	71.46	70.00	70.90	75659
2020-12-10	70.51	70.51	69.64	69.96	58157
2020-12-11	69.51	69.95	68.78	69.50	59125
2020-12-14	70.06	72.00	70.06	70.06	107959
2020-12-15	70.97	70.97	69.04	70.31	121776
2020-12-16	70.81	71.17	69.85	69.85	100787
2020-12-17	70.12	70.79	69.31	70.38	118501
2020-12-18	70.80	72.68	70.20	71.51	482594
2020-12-21	70.54	70.57	69.44	69.88	108624
2020-12-22	69.93	69.93	66.52	67.88	117982
2020-12-23	68.07	70.14	68.07	69.77	73944
2020-12-24	70.27	70.45	69.52	69.53	48170
2020-12-28	70.11	70.96	69.47	69.70	78598
2020-12-29	70.03	70.03	68.71	69.02	58668
2020-12-30	69.10	70.24	69.10	69.91	41550
2020-12-31	69.90	70.57	69.65	70.17	52440
2021-01-04	70.00	70.88	68.90	69.53	95130
2021-01-05	69.92	70.97	69.05	69.88	120387
2021-01-06	70.92	74.90	70.92	73.98	167969
2021-01-07	74.24	74.46	72.10	73.39	80224
2021-01-08	73.50	73.56	70.06	71.70	81840
2021-01-11	70.96	72.47	70.96	72.32	52449
2021-01-12	72.65	74.06	72.47	73.59	61813
2021-01-13	73.43	73.43	72.10	72.50	38780
2021-01-14	72.91	74.76	72.28	73.52	59212
2021-01-15	72.46	73.31	71.73	72.87	41495
2021-01-19	73.66	74.09	72.92	73.00	68750
2021-01-20	73.22	74.40	72.41	73.70	56950
2021-01-21	73.71	74.69	72.95	74.01	77159
2021-01-22	73.36	75.45	72.63	75.37	58429
2021-01-25	74.76	74.76	71.71	72.93	110320
2021-01-26	73.77	73.97	71.85	72.17	92037
2021-01-27	70.51	70.57	68.10	68.60	97657
2021-01-28	69.35	69.43	68.06	68.40	66095
2021-01-29	68.48	69.24	67.49	67.75	82648
2021-02-01	67.86	68.82	66.73	68.55	54030
2021-02-02	69.65	71.34	69.53	71.33	51708
2021-02-03	71.18	71.96	70.46	71.92	62820
2021-02-04	72.09	72.73	71.60	72.03	54292
2021-02-05	72.47	73.07	71.15	73.07	41850
2021-02-08	73.20	74.67	73.10	74.44	47395
2021-02-09	74.37	75.81	73.64	75.09	45556
2021-02-10	75.50	76.32	75.00	75.29	75590
2021-02-11	75.77	76.39	73.36	74.87	94966
2021-02-12	74.91	77.19	74.25	76.15	131370
2021-02-16	76.53	76.54	75.50	76.11	37857
2021-02-17	75.49	76.28	75.19	75.59	54848
2021-02-18	75.42	75.91	74.15	74.55	25811
2021-02-19	74.89	75.71	74.59	75.66	83243
2021-02-22	75.50	77.77	75.50	77.24	41892
2021-02-23	77.26	78.72	76.03	77.45	42459
2021-02-24	78.01	79.74	77.72	79.11	78496
2021-02-25	78.85	79.45	76.79	78.35	90100
2021-02-26	79.41	79.41	76.03	76.20	118454
2021-03-01	77.02	78.77	76.68	78.24	55920
2021-03-02	77.57	77.99	76.92	77.40	53787
2021-03-03	77.88	79.40	77.86	77.86	60587
2021-03-04	77.97	79.14	75.94	76.62	74107
2021-03-05	77.50	78.55	76.57	78.47	71925
2021-03-08	78.98	80.56	78.17	79.27	78106
2021-03-09	79.74	79.74	78.37	78.49	61652
2021-03-10	78.64	80.95	78.64	80.57	56560
2021-03-11	81.10	81.65	80.12	80.85	61026
2021-03-12	80.86	82.54	80.86	81.84	50883
2021-03-15	81.71	82.40	81.00	82.32	44588
2021-03-16	82.32	82.32	80.31	80.99	41057
2021-03-17	81.14	81.14	80.02	80.50	40638
2021-03-18	80.31	81.24	79.83	80.32	129760
2021-03-19	80.24	80.64	78.81	80.01	258887
2021-03-22	79.80	79.80	78.54	79.02	63881
2021-03-23	77.90	78.73	76.37	76.70	72175
2021-03-24	77.35	80.94	77.35	78.73	119668
2021-03-25	78.26	79.79	76.97	79.13	53435
2021-03-26	80.02	81.03	79.52	80.98	59787
2021-03-29	80.91	82.65	80.64	80.69	68703
2021-03-30	80.73	81.84	80.16	81.19	63651
2021-03-31	81.45	83.16	79.81	79.89	124140
2021-04-01	80.14	80.82	78.53	80.65	57574
2021-04-05	81.45	81.63	80.62	81.40	72484
2021-04-06	81.47	82.50	81.31	81.38	59349
2021-04-07	80.93	81.25	79.57	80.01	58701
2021-04-08	80.05	80.81	79.65	80.33	82419
2021-04-09	80.35	81.47	79.98	81.19	46649
2021-04-12	81.54	81.97	80.90	81.80	49361
2021-04-13	82.06	82.06	81.05	81.37	61668
2021-04-14	81.39	82.23	81.37	81.49	21039
2021-04-15	81.88	82.76	80.87	81.16	32846
2021-04-16	81.96	82.04	80.00	80.79	38402
2021-04-19	80.75	81.52	79.37	80.02	55256
2021-04-20	79.15	80.38	78.07	78.08	85921
2021-04-21	78.08	79.88	78.00	79.80	75840
2021-04-22	79.91	80.61	79.65	80.23	52994
2021-04-23	80.85	81.70	80.85	81.12	39861
2021-04-26	81.49	81.76	80.18	80.23	25173
2021-04-27	80.51	80.51	78.73	79.00	35845
2021-04-28	79.12	79.35	77.96	78.85	49683
2021-04-29	79.51	79.68	78.98	79.68	35572
2021-04-30	78.86	79.45	77.83	78.91	72791
2021-05-03	78.51	81.00	78.51	80.07	141462
2021-05-04	80.94	83.09	80.64	82.37	99107
2021-05-05	83.10	83.12	81.96	82.94	45908
2021-05-06	83.25	85.82	83.25	85.73	87496
2021-05-07	85.83	85.83	84.85	85.35	51086
2021-05-10	86.13	87.40	84.11	84.15	96646
2021-05-11	83.10	83.88	82.49	83.49	42158
2021-05-12	83.60	84.52	81.43	81.71	69938
2021-05-13	81.60	85.97	80.93	85.52	66154
2021-05-14	86.40	86.94	84.08	84.50	87438
2021-05-17	84.50	84.71	83.49	84.49	50826
2021-05-18	84.58	84.58	82.90	83.03	36221
2021-05-19	82.42	82.90	81.22	82.70	72498
2021-05-20	82.82	83.42	81.87	83.42	113239
2021-05-21	84.20	84.73	83.08	83.31	67602
2021-05-24	83.73	84.62	83.21	84.18	47295
2021-05-25	84.18	84.18	82.46	82.52	78161
2021-05-26	82.37	83.58	81.95	82.97	57064
2021-05-27	83.55	83.71	83.26	83.35	38512
2021-05-28	83.56	84.03	81.95	82.74	117412
2021-06-01	82.83	85.18	82.83	84.97	105870
2021-06-02	85.27	85.27	82.94	83.72	95896
2021-06-03	83.51	83.51	82.00	83.16	43042
2021-06-04	83.73	84.10	82.88	83.75	62667
2021-06-07	83.71	83.88	82.79	83.11	29530
2021-06-08	82.96	83.58	82.49	83.46	30989
2021-06-09	83.59	83.59	82.38	82.97	46727
2021-06-10	83.13	83.13	82.29	82.47	41903
2021-06-11	82.24	82.42	81.17	81.73	51711
2021-06-14	81.50	81.50	80.34	81.04	46578
2021-06-15	81.05	81.77	80.62	81.77	51285
2021-06-16	81.57	82.45	80.73	82.45	80273
2021-06-17	82.23	82.39	79.31	80.56	100091
2021-06-18	79.39	79.75	77.83	78.25	149356
2021-06-21	79.11	80.42	78.59	80.38	59672
2021-06-22	80.09	80.09	78.90	79.96	43569
2021-06-23	79.66	80.53	79.29	79.50	45567
2021-06-24	80.12	81.27	79.54	80.82	51901
2021-06-25	81.16	81.93	80.47	80.65	159301
2021-06-28	80.54	80.54	79.18	79.58	44313
2021-06-29	80.11	80.28	79.42	79.62	28489
2021-06-30	79.28	80.32	79.28	79.85	49674
2021-07-01	80.00	80.16	79.39	79.73	89030
2021-07-02	79.91	79.91	78.40	78.44	50749
2021-07-06	78.20	78.20	75.65	77.28	47710
2021-07-07	77.04	77.95	76.76	77.40	66957
2021-07-08	76.08	76.95	75.32	76.00	119696
2021-07-09	77.37	77.50	76.57	76.72	81858
2021-07-12	76.35	77.28	76.00	76.84	51354
2021-07-13	76.24	76.87	75.41	75.61	67276
2021-07-14	75.61	77.00	75.25	76.64	86264
2021-07-15	75.90	77.27	75.90	76.88	52839
2021-07-16	77.52	77.65	76.52	76.92	68762
2021-07-19	75.41	76.09	74.66	75.62	96125
2021-07-20	75.27	78.21	75.27	77.35	90409
2021-07-21	78.02	79.13	78.00	78.20	57881
2021-07-22	78.03	78.41	76.78	77.20	41161
2021-07-23	77.44	77.67	77.02	77.54	27509
2021-07-26	77.46	78.02	77.46	77.86	25800
2021-07-27	77.16	77.78	76.85	77.38	28395
2021-07-28	77.94	78.44	76.67	77.88	45491
2021-07-29	78.50	79.49	78.46	79.00	29568
2021-07-30	78.54	79.38	78.54	79.12	35565
2021-08-02	78.84	80.47	78.46	78.73	78564
2021-08-03	78.43	79.93	76.21	77.91	93834
2021-08-04	76.44	77.36	75.39	75.50	44269
2021-08-05	75.45	76.90	74.89	75.80	42379
2021-08-06	76.09	76.77	74.75	74.86	40118
2021-08-09	74.80	75.46	73.42	73.73	48748
2021-08-10	73.82	75.18	73.44	74.90	60224
2021-08-11	74.88	75.06	74.34	74.84	32583
2021-08-12	74.83	74.83	73.22	73.36	42350
2021-08-13	73.00	73.55	71.69	73.09	49714
2021-08-16	72.58	74.39	72.41	73.92	52553
2021-08-17	73.04	73.33	72.61	72.87	62342
2021-08-18	72.68	73.70	71.65	71.66	37446
2021-08-19	70.87	71.49	70.74	71.12	53026
2021-08-20	70.89	72.59	70.81	72.13	65940
2021-08-23	72.31	72.94	72.21	72.21	35272
2021-08-24	72.47	73.02	72.26	72.37	35411
2021-08-25	72.22	73.06	71.84	72.31	32580
2021-08-26	72.13	72.49	71.93	72.16	39172
2021-08-27	72.58	74.34	72.58	73.85	65366
2021-08-30	74.04	74.04	73.35	73.58	36118
2021-08-31	73.69	74.36	72.85	73.98	51792
2021-09-01	73.59	74.90	73.27	74.67	48300
2021-09-02	74.60	76.23	74.60	75.89	44658
2021-09-03	75.68	76.17	75.18	76.00	49617
2021-09-07	75.53	76.26	75.04	75.14	60350
2021-09-08	75.00	75.59	74.53	74.81	65268
2021-09-09	74.46	75.15	74.33	74.34	65157
2021-09-10	74.78	75.17	74.19	74.60	54202
2021-09-13	74.84	75.00	73.85	74.59	51057
2021-09-14	75.12	75.56	73.56	73.91	61110
2021-09-15	73.73	75.24	73.73	75.04	56136
2021-09-16	75.34	75.34	73.46	73.49	52561
2021-09-17	72.90	72.90	71.49	71.91	227308
2021-09-20	70.85	71.80	70.14	71.03	57096
2021-09-21	71.23	71.71	70.58	71.33	49007
2021-09-22	71.41	72.91	71.41	72.22	30289
2021-09-23	72.69	73.83	72.31	73.40	47451
2021-09-24	73.24	73.74	73.24	73.36	37313
2021-09-27	73.43	75.30	73.43	74.40	29150
2021-09-28	74.40	75.42	72.87	73.49	53333
2021-09-29	73.58	74.88	72.54	74.63	33418
2021-09-30	75.24	75.77	73.93	73.95	60785
2021-10-01	73.85	76.51	73.85	75.73	67693
2021-10-04	75.85	77.32	75.70	76.87	59502
2021-10-05	76.87	77.92	76.27	77.06	46940
2021-10-06	76.43	76.76	75.88	76.68	36456
2021-10-07	77.29	78.45	77.29	78.11	43859
2021-10-08	78.36	78.36	77.33	77.38	44703
2021-10-11	77.61	78.09	76.42	76.43	25524
2021-10-12	76.66	76.87	75.75	76.00	38010
2021-10-13	76.27	76.27	75.21	75.90	32607
2021-10-14	76.64	77.56	76.56	77.53	28577
2021-10-15	78.69	79.13	77.10	77.10	59118
2021-10-18	76.93	77.00	76.06	76.62	34627
2021-10-19	76.42	77.32	76.21	76.84	30383
2021-10-20	76.80	77.56	76.80	77.35	27232
2021-10-21	77.04	78.01	76.70	77.97	34614
2021-10-22	78.13	78.40	77.39	77.68	19293
2021-10-25	77.99	78.65	77.42	78.32	29341
2021-10-26	78.59	78.59	77.58	77.63	49287
2021-10-27	77.36	78.41	76.34	76.34	30000
2021-10-28	76.90	78.99	76.90	78.86	34894
2021-10-29	79.08	79.74	78.63	79.46	33251
2021-11-01	78.84	81.82	78.62	81.73	66899
2021-11-02	81.99	83.43	80.43	82.15	49996
2021-11-03	81.41	81.41	78.23	80.53	79853
2021-11-04	80.75	81.96	80.41	81.78	49550
2021-11-05	82.77	84.18	82.74	83.78	57935
2021-11-08	84.54	84.92	82.77	83.27	31878
2021-11-09	83.38	84.11	83.27	83.73	25565
2021-11-10	83.80	84.53	83.78	84.28	31024
2021-11-11	84.27	84.70	83.83	84.17	27162
2021-11-12	84.66	84.66	83.84	84.10	22753
2021-11-15	84.42	84.42	83.56	83.80	37003
2021-11-16	83.54	84.08	83.20	83.55	33335
2021-11-17	83.73	83.73	82.24	82.66	32097
2021-11-18	83.12	83.32	81.77	82.54	40242
2021-11-19	82.00	82.87	81.84	82.50	35333
2021-11-22	82.56	84.41	82.56	83.49	30673
2021-11-23	83.12	84.78	82.90	84.34	42814
2021-11-24	83.88	84.44	83.58	84.24	24880
2021-11-26	82.24	82.90	79.89	80.43	37084
2021-11-29	81.40	81.40	79.93	80.28	33225
2021-11-30	79.52	80.28	78.63	78.66	47376
2021-12-01	79.68	80.71	78.26	78.34	61013
2021-12-02	78.92	81.05	78.92	80.77	32646
2021-12-03	80.55	81.54	80.28	81.34	49374
2021-12-06	82.36	83.84	82.36	83.46	42414
2021-12-07	84.17	84.54	83.06	83.58	34444
2021-12-08	84.17	84.26	83.00	83.88	33769
2021-12-09	83.25	84.83	81.99	82.11	39095
2021-12-10	82.76	83.05	81.65	82.11	27479
2021-12-13	81.57	82.15	81.03	81.48	34133
2021-12-14	81.45	81.94	80.02	80.19	57178
2021-12-15	80.68	82.12	79.53	81.90	72024
2021-12-16	82.50	82.56	80.02	80.24	78274
2021-12-17	81.43	81.96	79.15	79.70	197504
2021-12-20	78.81	78.81	76.00	77.11	61485
2021-12-21	77.10	78.56	77.10	78.23	51183
2021-12-22	77.99	79.42	77.73	79.28	31826
2021-12-23	79.90	80.89	78.34	80.36	19916
2021-12-27	80.55	81.63	79.48	81.31	34484
2021-12-28	81.38	82.01	81.10	81.55	22391
2021-12-29	81.55	82.13	81.33	81.70	24057
2021-12-30	81.78	82.59	80.88	80.89	26879
2021-12-31	80.52	81.45	79.98	81.04	24018
2022-01-03	81.59	82.85	80.74	81.28	76072
2022-01-04	82.01	83.76	82.01	82.80	34945
2022-01-05	83.30	84.02	81.43	81.75	36610
2022-01-06	82.00	82.74	81.37	82.33	36209
2022-01-07	81.99	82.58	81.48	81.79	33883
2022-01-10	81.06	81.06	79.48	80.77	93933
2022-01-11	80.83	81.22	79.72	80.46	31478
2022-01-12	80.98	81.26	80.11	80.21	42429
2022-01-13	80.79	82.06	80.58	80.75	19225
2022-01-14	80.34	81.20	80.31	81.04	26657
2022-01-18	80.47	80.47	78.89	79.23	20618
2022-01-19	79.78	79.99	78.08	78.38	24604
2022-01-20	78.35	78.97	76.50	76.67	126325
2022-01-21	76.58	78.91	76.15	77.27	40653
2022-01-24	76.42	78.99	75.81	78.48	53211
2022-01-25	77.42	77.63	75.19	76.94	34519
2022-01-26	77.13	78.63	74.29	75.46	34067
2022-01-27	76.06	76.80	74.47	74.47	59391
2022-01-28	74.55	76.11	71.90	76.00	127765
2022-01-31	75.34	77.23	75.17	77.17	49037
2022-02-01	77.28	77.28	75.88	77.06	48186
2022-02-02	76.72	76.78	75.60	76.16	39029
2022-02-03	75.35	76.21	74.86	75.02	28187
2022-02-04	74.70	74.79	72.79	73.78	25014
2022-02-07	73.79	75.62	73.79	75.37	55486
2022-02-08	75.09	76.52	75.09	76.35	25982
2022-02-09	77.05	77.48	76.64	77.00	31377
2022-02-10	75.44	75.94	73.97	74.53	47618
2022-02-11	74.82	75.52	73.67	75.10	49000
2022-02-14	75.34	76.25	74.87	75.98	61390
2022-02-15	76.53	78.07	76.53	77.88	33766
2022-02-16	77.98	78.87	77.54	78.54	37139
2022-02-17	77.92	78.51	77.18	77.89	73330
2022-02-18	77.44	78.28	77.37	78.08	74684
2022-02-22	77.47	78.58	77.12	77.21	45826
2022-02-23	77.57	77.57	76.16	76.34	34041
2022-02-24	75.40	76.54	74.59	76.48	42079
2022-02-25	76.98	79.35	76.98	78.99	45665
2022-02-28	78.63	79.87	78.44	78.78	78588
2022-03-01	78.66	78.81	76.84	77.01	82308
2022-03-02	77.49	79.65	77.49	79.17	50386
2022-03-03	79.80	79.80	78.02	78.82	38683
2022-03-04	77.95	79.39	77.79	79.39	49070
2022-03-07	79.04	79.50	78.37	79.02	38473
2022-03-08	79.03	79.48	77.59	77.77	30118
2022-03-09	79.12	79.48	78.58	79.44	49646
2022-03-10	78.32	79.83	77.87	79.70	52616
2022-03-11	79.99	81.39	79.99	80.78	86554
2022-03-14	81.19	83.47	81.19	82.26	69867
2022-03-15	83.07	84.50	82.78	83.31	94584
2022-03-16	83.91	84.00	82.16	82.69	104931
2022-03-17	82.04	83.89	82.04	83.66	56608
2022-03-18	83.76	85.33	82.43	85.25	145310
2022-03-21	84.82	85.00	83.35	83.77	47026
2022-03-22	84.32	84.84	83.15	83.30	33419
2022-03-23	82.85	82.85	80.97	81.03	30179
2022-03-24	81.34	81.46	79.98	80.07	37470
2022-03-25	80.77	80.82	79.88	80.26	49655
2022-03-28	79.73	79.96	78.88	79.38	38868
2022-03-29	80.14	82.06	80.14	81.64	56518
2022-03-30	81.18	81.98	80.03	80.19	28594
2022-03-31	79.60	80.52	78.56	78.80	40952
2022-04-01	79.08	79.68	78.20	79.23	67272
2022-04-04	79.23	79.23	77.68	78.18	36626
2022-04-05	78.09	78.25	75.76	75.77	69086
2022-04-06	75.70	75.70	74.14	74.28	70696
2022-04-07	74.58	74.64	73.16	73.95	72441
2022-04-08	74.07	74.07	72.45	72.54	70579
2022-04-11	72.48	73.07	70.85	71.21	94127
2022-04-12	72.10	72.79	71.72	71.95	76037
2022-04-13	72.19	72.81	71.45	72.32	61128
2022-04-14	72.63	73.12	70.83	71.28	36039
2022-04-18	71.14	71.79	70.09	71.74	51158
2022-04-19	71.55	73.69	71.55	73.50	67464
2022-04-20	74.05	75.21	74.05	74.75	82310
2022-04-21	75.57	75.57	74.74	75.00	68682
2022-04-22	74.96	74.96	74.01	74.20	69087
2022-04-25	73.46	73.81	71.79	73.51	92983
2022-04-26	73.08	73.40	70.78	70.82	89737
2022-04-27	70.55	71.98	70.11	70.43	87990
2022-04-28	70.00	70.23	64.67	68.87	132173
2022-04-29	68.42	68.43	64.55	64.58	133153
2022-05-02	64.84	66.52	62.49	63.36	97569
2022-05-03	62.81	63.47	62.01	62.40	64729
2022-05-04	62.32	63.93	61.79	63.86	66346
2022-05-05	63.13	63.13	60.35	61.21	62202
2022-05-06	60.86	61.17	59.64	60.51	83320
2022-05-09	60.10	63.99	60.10	63.24	100787
2022-05-10	63.50	63.73	61.29	61.63	62940
2022-05-11	61.92	62.79	60.34	60.61	55112
2022-05-12	60.78	61.93	60.78	61.57	44792
2022-05-13	62.28	62.73	60.69	62.02	65867
2022-05-16	61.37	61.48	60.22	60.55	55047
2022-05-17	61.44	62.57	61.39	62.07	45966
2022-05-18	61.39	62.04	60.29	60.95	105920
2022-05-19	60.54	61.26	60.19	60.31	67624
2022-05-20	60.93	60.96	58.65	59.90	55262
2022-05-23	60.51	60.93	59.91	60.64	48007
2022-05-24	60.65	61.85	59.85	61.76	59856
2022-05-25	61.27	62.16	60.17	61.13	61743
2022-05-26	61.60	62.35	61.12	61.55	36090
2022-05-27	62.02	63.34	62.02	63.33	48895
2022-05-31	62.68	62.77	61.96	62.24	94683
2022-06-01	62.23	63.75	61.52	63.60	76085
2022-06-02	63.72	64.87	63.05	64.39	49005
2022-06-03	64.15	64.15	62.65	62.92	42854
2022-06-06	63.55	64.13	62.99	63.68	45531
2022-06-07	63.23	63.50	62.30	63.12	44149
2022-06-08	62.97	63.48	62.52	62.68	57145
2022-06-09	61.76	62.59	61.58	61.70	43912
2022-06-10	61.00	61.00	59.62	59.65	60562
2022-06-13	58.72	59.17	57.15	57.47	83534
2022-06-14	57.57	57.57	56.28	57.23	45837
2022-06-15	57.88	58.51	57.16	57.81	45596
2022-06-16	57.22	57.22	54.90	55.36	52812
2022-06-17	55.96	56.69	55.82	56.31	90382
2022-06-21	57.04	58.18	56.20	57.55	62503
2022-06-22	56.72	58.01	56.51	57.64	47138
2022-06-23	57.68	57.83	57.01	57.49	44709
2022-06-24	57.71	59.54	57.71	59.54	293391
2022-06-27	60.01	60.01	58.02	58.69	58570
2022-06-28	59.20	59.50	57.84	57.89	40543
2022-06-29	58.39	58.39	57.16	58.02	47507
2022-06-30	57.31	59.25	57.27	59.25	58088
2022-07-01	59.21	59.60	58.54	59.31	41782
2022-07-05	58.84	59.59	57.03	59.36	70201
2022-07-06	59.50	59.56	57.96	58.53	32158
2022-07-07	59.04	60.19	58.93	59.55	24310
2022-07-08	59.07	60.63	58.58	59.17	30512
2022-07-11	58.47	59.18	58.44	58.67	25530
2022-07-12	58.59	60.03	58.38	58.68	30068
2022-07-13	57.89	58.44	57.55	58.13	20844
2022-07-14	57.39	58.37	56.88	58.36	25992
2022-07-15	59.22	59.67	58.31	59.30	46683
2022-07-18	59.94	59.94	58.48	58.76	26865
2022-07-19	59.47	61.35	59.47	61.08	47849
2022-07-20	61.28	62.76	60.96	62.48	46239
2022-07-21	62.01	63.08	61.77	63.08	34024
2022-07-22	62.89	63.67	61.93	62.80	31796
2022-07-25	62.84	63.28	62.80	62.93	31967
2022-07-26	63.14	63.55	62.65	63.05	27725
2022-07-27	63.43	65.72	63.43	65.24	37741
2022-07-28	65.01	66.52	65.01	66.24	19071
2022-07-29	65.94	67.40	65.94	67.03	29041
2022-08-01	66.50	68.15	65.99	67.33	36384
2022-08-02	67.10	67.55	65.77	65.89	35231
2022-08-03	66.30	66.30	65.04	65.72	37020
2022-08-04	66.13	66.13	64.27	65.21	34616
2022-08-05	64.38	65.64	64.14	65.52	28625
2022-08-08	65.78	66.58	65.13	65.60	39085
2022-08-09	66.00	68.00	64.15	66.84	41052
2022-08-10	68.00	68.28	66.50	67.87	55213
2022-08-11	68.56	69.09	67.73	68.75	35150
2022-08-12	69.15	70.47	68.00	70.37	32912
2022-08-15	70.25	71.69	69.45	71.51	45411
2022-08-16	70.94	71.71	70.37	70.51	39426
2022-08-17	70.08	70.40	69.13	69.77	34127
2022-08-18	69.58	71.21	69.58	70.56	33791
2022-08-19	70.12	70.12	67.93	68.67	80201
2022-08-22	67.93	68.00	65.90	65.92	54955
2022-08-23	65.86	66.48	65.62	65.75	45902
2022-08-24	65.51	65.76	64.91	65.05	32824
2022-08-25	65.21	66.00	64.68	65.76	31252
2022-08-26	66.03	66.03	63.21	63.21	34831
2022-08-29	63.00	63.37	62.55	62.42	31206
2022-08-30	62.45	62.45	60.96	61.05	40419
2022-08-31	61.25	61.25	60.05	60.35	46119
2022-09-01	60.36	61.41	59.28	61.33	59107
2022-09-02	62.02	62.02	59.30	59.75	36880
2022-09-06	60.18	60.18	58.26	58.97	47123
2022-09-07	59.03	60.61	59.03	60.37	29291
2022-09-08	60.04	60.65	59.53	60.46	24464
2022-09-09	60.73	61.52	60.17	61.33	37407
2022-09-12	61.74	63.39	61.50	63.32	50758
2022-09-13	61.53	61.70	59.74	59.78	76831
2022-09-14	60.61	60.76	59.28	60.76	67166
2022-09-15	60.94	62.41	60.77	60.99	65591
2022-09-16	60.40	60.40	59.03	60.16	176848
2022-09-19	60.03	62.57	60.03	62.30	71507
2022-09-20	62.00	62.00	60.14	60.90	53362
2022-09-21	61.55	62.05	60.25	60.33	34935
2022-09-22	59.87	59.87	58.56	58.95	47116
2022-09-23	58.70	58.95	57.54	58.46	47379
2022-09-26	58.27	59.16	57.84	58.15	48838
2022-09-27	58.61	58.77	56.81	57.04	46898
2022-09-28	56.91	59.13	56.71	58.67	65554
2022-09-29	57.67	57.67	56.64	57.12	56368
2022-09-30	57.39	58.36	56.51	56.56	74661
2022-10-03	57.39	58.84	57.15	58.35	50153
2022-10-04	59.09	60.66	59.09	60.16	43059
2022-10-05	59.09	59.71	58.40	59.24	36841
2022-10-06	58.92	59.34	58.53	58.87	34514
2022-10-07	58.06	58.06	56.50	56.68	49638
2022-10-10	57.11	57.96	57.03	57.27	46992
2022-10-11	56.98	58.66	56.80	57.89	57304
2022-10-12	58.13	58.13	57.18	57.26	58680
2022-10-13	56.28	57.98	56.04	57.37	175435
2022-10-14	58.54	58.82	56.90	57.29	94447
2022-10-17	58.21	59.00	57.62	58.52	116381
2022-10-18	59.68	60.24	58.88	59.35	97056
2022-10-19	58.92	59.73	58.14	58.88	74103
2022-10-20	58.88	59.11	57.21	57.50	65754
2022-10-21	57.94	59.29	57.44	58.78	71344
2022-10-24	59.49	59.99	59.11	59.44	64892
2022-10-25	59.61	60.92	59.48	60.03	185026
2022-10-26	60.69	61.27	59.34	59.72	213271
2022-10-27	59.66	61.46	58.18	58.27	142331
2022-10-28	59.31	60.20	58.57	59.45	219527
2022-10-31	58.65	59.60	58.08	58.25	104341
2022-11-01	58.77	58.77	57.65	58.62	177795
2022-11-02	58.27	61.59	57.77	59.49	125599
2022-11-03	58.70	60.30	57.39	59.95	72374
2022-11-04	60.73	61.37	59.97	61.12	38614
2022-11-07	61.26	62.68	61.06	62.19	51298
2022-11-08	62.49	63.87	62.09	63.52	81134
2022-11-09	63.25	64.05	62.72	63.78	100517
2022-11-10	65.73	67.35	65.50	66.29	85150
2022-11-11	66.71	67.30	65.98	66.17	54339
2022-11-14	65.60	66.33	65.29	65.34	34148
2022-11-15	66.07	66.57	65.48	65.55	54960
2022-11-16	65.54	65.66	63.71	64.05	82791
2022-11-17	63.26	63.73	62.36	63.59	41701
2022-11-18	64.71	65.26	62.89	63.93	63220
2022-11-21	63.73	63.73	62.99	63.20	47170
2022-11-22	63.53	63.67	62.50	62.53	43172
2022-11-23	62.89	63.15	62.12	62.85	50816
2022-11-25	63.19	63.51	63.19	63.23	14617
2022-11-28	62.74	62.80	62.10	62.20	41197
2022-11-29	62.24	62.73	62.07	62.22	30298
2022-11-30	62.07	63.55	61.00	63.53	88204
2022-12-01	64.06	64.13	63.24	63.93	54746
2022-12-02	63.28	64.65	63.28	64.35	37114
2022-12-05	63.94	64.34	63.39	64.05	44203
2022-12-06	64.00	64.25	63.70	64.08	49861
2022-12-07	64.35	64.76	62.85	62.93	61434
2022-12-08	63.18	63.42	62.69	63.00	33477
2022-12-09	62.54	63.02	62.15	62.30	38172
2022-12-12	61.65	62.43	61.24	62.38	44172
2022-12-13	64.16	64.72	62.52	63.02	74910
2022-12-14	62.91	63.45	61.91	62.21	56388
2022-12-15	61.63	61.74	59.95	60.26	116934
2022-12-16	60.00	60.42	59.70	60.00	459432
2022-12-19	59.94	60.67	59.40	59.94	105352
2022-12-20	59.94	60.56	59.79	60.29	53529
2022-12-21	60.64	61.46	60.44	60.70	66235
2022-12-22	60.52	60.52	58.59	59.84	78225
2022-12-23	59.68	60.53	59.55	60.02	29613
2022-12-27	60.46	61.32	60.00	61.21	71116
2022-12-28	61.40	61.40	60.00	60.03	56139
2022-12-29	60.46	62.08	60.46	62.03	60242
2022-12-30	61.77	62.05	61.14	61.57	36614
2023-01-03	62.20	62.44	61.65	62.13	53627
2023-01-04	62.70	63.27	62.28	63.07	85061
2023-01-05	63.07	63.79	62.65	63.11	66700
2023-01-06	63.88	65.66	63.88	65.35	79790
2023-01-09	65.56	66.16	64.90	65.14	57670
2023-01-10	64.85	65.31	64.49	65.22	57508
2023-01-11	65.18	66.15	64.92	66.12	69912
2023-01-12	66.28	67.72	66.25	67.63	54274
2023-01-13	67.11	68.24	67.11	67.51	78648
2023-01-17	67.81	68.49	67.77	68.11	36345
2023-01-18	68.28	68.59	66.85	66.92	30624
2023-01-19	66.61	67.28	65.93	66.59	40793
2023-01-20	67.06	68.15	66.66	67.46	56540
2023-01-23	67.29	68.57	67.29	67.82	39671
2023-01-24	67.15	67.96	66.84	67.56	25337
2023-01-25	67.19	68.21	66.87	67.97	24451
2023-01-26	68.28	68.28	66.75	67.11	48893
2023-01-27	66.87	68.18	66.87	67.40	29975
2023-01-30	67.26	67.87	67.09	67.20	30594
2023-01-31	67.50	70.24	67.50	70.13	78510
2023-02-01	70.04	71.92	69.47	70.59	59795
2023-02-02	71.04	71.97	70.86	71.18	56631
2023-02-03	71.00	72.01	70.62	70.66	81526
2023-02-06	70.35	70.66	69.75	70.27	50941
2023-02-07	69.87	70.43	68.98	69.88	56901
2023-02-08	69.34	69.78	68.19	68.25	65676
2023-02-09	68.58	68.79	66.41	66.55	83667
2023-02-10	66.27	67.72	66.05	66.77	127711
2023-02-13	67.11	68.55	66.50	68.16	43327
2023-02-14	67.68	68.50	67.15	67.95	48058
2023-02-15	67.74	68.98	67.50	68.58	44078
2023-02-16	68.06	69.31	67.55	68.81	46397
2023-02-17	69.19	70.33	68.99	69.83	54615
2023-02-21	69.12	69.56	67.57	68.01	204954
2023-02-22	68.43	69.91	68.05	68.46	185294
2023-02-23	69.50	73.41	68.86	73.00	191390
2023-02-24	71.41	72.84	70.59	71.80	91211
2023-02-27	72.45	74.18	72.45	72.88	153339
2023-02-28	71.84	72.70	70.24	70.82	76524
2023-03-01	70.80	71.80	70.39	71.26	95688
2023-03-02	70.86	72.17	70.73	72.00	95492
2023-03-03	72.34	72.44	71.53	72.24	128573
2023-03-06	72.11	72.14	70.61	71.27	165551
2023-03-07	71.16	71.72	70.33	70.60	70536
2023-03-08	70.88	70.90	69.41	70.35	69157
2023-03-09	70.43	70.71	69.45	69.55	61483
2023-03-10	69.12	69.12	66.91	67.52	80475
2023-03-13	66.44	66.85	64.58	65.00	101242
2023-03-14	66.65	67.29	65.60	66.72	59541
2023-03-15	65.08	65.21	63.90	64.71	81835
2023-03-16	63.86	66.46	63.47	65.88	77832
2023-03-17	65.53	65.53	64.08	64.87	308082
2023-03-20	65.48	66.72	65.08	65.32	76812
2023-03-21	66.34	67.45	65.81	66.10	83214
2023-03-22	66.26	66.37	64.49	64.53	58876
2023-03-23	64.58	65.58	63.66	64.30	62875
2023-03-24	63.62	64.84	63.30	64.66	62188
2023-03-27	65.54	65.61	64.88	65.17	51859
2023-03-28	64.85	66.26	64.85	66.20	56436
2023-03-29	66.66	66.92	65.96	66.82	78018
2023-03-30	67.14	67.45	66.43	66.98	65114
2023-03-31	67.53	68.61	67.26	68.53	89016
2023-04-03	68.38	69.56	68.38	69.10	93169
2023-04-04	69.40	69.40	65.64	66.31	53028
2023-04-05	65.77	66.24	65.43	65.64	47520
2023-04-06	65.65	65.89	65.14	65.52	31970
2023-04-10	65.72	66.74	65.72	66.37	52201
2023-04-11	66.89	67.86	66.63	66.64	83859
2023-04-12	67.12	67.49	66.45	67.22	27889
2023-04-13	67.31	67.44	66.52	67.13	32568
2023-04-14	67.16	68.08	66.45	66.72	52956
2023-04-17	66.72	67.53	66.72	67.46	33729
2023-04-18	67.81	67.89	66.62	67.18	35528
2023-04-19	66.66	67.46	66.52	67.18	50563
2023-04-20	67.00	67.69	66.78	67.52	52673
2023-04-21	67.87	67.87	66.80	67.43	42278
2023-04-24	67.50	68.18	67.46	67.82	41869
2023-04-25	67.40	67.90	66.76	66.95	78962
2023-04-26	66.30	66.45	64.88	64.99	114956
2023-04-27	65.44	66.89	65.42	66.59	131418
2023-04-28	70.51	76.45	70.00	76.42	246106
2023-05-01	76.82	80.52	76.73	80.13	181065
2023-05-02	80.11	80.33	78.02	79.45	214293
2023-05-03	79.46	80.52	78.63	78.63	134595
2023-05-04	78.50	78.50	76.04	77.15	102888
2023-05-05	78.30	78.87	77.96	78.31	70931
2023-05-08	78.58	78.60	77.66	78.28	73110
2023-05-09	78.20	78.49	77.57	77.85	79270
2023-05-10	78.47	78.54	77.06	77.86	73772
2023-05-11	77.10	77.87	76.69	77.71	84723
2023-05-12	77.99	78.29	77.02	77.90	132627
2023-05-15	77.99	78.61	77.52	78.24	95497
2023-05-16	77.61	77.61	76.82	77.19	57041
2023-05-17	77.60	78.16	77.12	77.98	71813
2023-05-18	77.60	78.38	77.60	78.19	84241
2023-05-19	79.05	79.89	77.41	77.77	145252
2023-05-22	78.18	78.66	77.67	78.44	48885
2023-05-23	78.07	78.67	77.38	77.49	119554
2023-05-24	77.36	77.36	75.71	75.91	53629
2023-05-25	75.59	76.26	75.38	75.78	56019
2023-05-26	75.54	75.99	75.11	74.98	82706
2023-05-30	74.97	75.00	73.87	74.01	78867
2023-05-31	74.08	74.08	72.69	73.10	146763
2023-06-01	73.55	74.25	72.60	74.19	109730
2023-06-02	75.19	77.35	74.88	77.35	160880
2023-06-05	76.75	76.98	74.69	75.21	78995
2023-06-06	75.22	78.22	75.22	78.04	97314
2023-06-07	78.51	81.19	78.46	81.02	85710
2023-06-08	80.72	81.04	79.33	80.86	70805
2023-06-09	80.58	80.58	79.15	79.92	53394
2023-06-12	80.18	80.69	79.58	80.38	59990
2023-06-13	80.34	81.69	80.34	81.55	84741
2023-06-14	81.77	81.77	79.91	80.77	81514
2023-06-15	80.71	81.33	80.05	81.33	82491
2023-06-16	82.07	82.07	80.12	81.14	259889
2023-06-20	80.89	81.37	80.24	80.82	52855
2023-06-21	80.46	81.74	80.46	81.62	51021
2023-06-22	81.61	81.61	79.67	79.75	76208
2023-06-23	79.00	79.90	78.46	79.37	225992
2023-06-26	79.11	80.64	79.11	79.78	64905
2023-06-27	79.79	80.53	79.78	80.13	35178
2023-06-28	80.18	80.18	79.56	79.88	50047
2023-06-29	79.93	81.61	79.93	81.60	72545
2023-06-30	82.00	82.00	81.02	81.11	49505
2023-07-03	80.59	81.63	79.12	81.34	84933
2023-07-05	80.46	81.42	78.79	78.89	73750
2023-07-06	78.35	78.49	77.07	77.26	69657
2023-07-07	77.09	78.44	77.09	77.60	51371
2023-07-10	77.32	78.90	77.32	77.65	67392
2023-07-11	77.94	78.00	77.09	77.95	198128
2023-07-12	78.99	79.92	78.44	78.86	255807
2023-07-13	79.04	79.67	78.79	79.67	115956
2023-07-14	79.46	79.71	78.25	79.43	106685
2023-07-17	79.29	80.57	79.26	79.77	75899
2023-07-18	79.89	80.89	79.89	80.79	49305
2023-07-19	80.53	81.33	79.80	80.75	43984
2023-07-20	81.35	81.35	80.21	80.85	37909
2023-07-21	81.09	81.09	79.27	79.49	49303
2023-07-24	79.57	79.91	78.93	79.82	38991
2023-07-25	79.23	80.29	77.71	80.06	31185
2023-07-26	79.78	80.38	79.36	79.64	31555
2023-07-27	79.72	79.72	78.02	78.68	68188
2023-07-28	79.13	80.60	79.13	79.75	45821
2023-07-31	79.57	80.34	79.57	80.24	42906
2023-08-01	79.81	80.67	79.43	80.27	104830
2023-08-02	79.67	80.87	79.67	80.17	38401
2023-08-03	79.76	81.47	79.58	81.23	96096
2023-08-04	85.00	86.80	82.86	83.71	112996
2023-08-07	83.62	87.53	83.58	86.96	121623
2023-08-08	86.59	86.84	85.15	86.82	78524
2023-08-09	85.83	86.41	84.97	86.36	95235
2023-08-10	85.79	86.81	84.93	85.45	75879
2023-08-11	85.13	86.03	84.74	84.95	61726
2023-08-14	84.47	84.47	83.46	83.73	78301
2023-08-15	83.42	83.42	82.08	82.93	64362
2023-08-16	82.97	83.55	81.60	81.85	47763
2023-08-17	81.61	82.20	80.29	80.42	47876
2023-08-18	79.99	80.87	79.98	80.30	124796
2023-08-21	80.27	80.77	79.82	80.10	50639
2023-08-22	80.42	80.84	79.45	79.96	45262
2023-08-23	80.11	81.70	80.11	81.48	242991
2023-08-24	81.77	83.05	81.51	81.64	103763
2023-08-25	82.38	82.96	82.00	82.01	100762
2023-08-28	82.50	83.31	81.97	82.09	69367
2023-08-29	82.08	82.54	81.70	82.09	112788
2023-08-30	82.09	83.74	81.69	83.24	100903
2023-08-31	83.39	84.12	82.20	82.43	169615
2023-09-01	83.15	83.75	83.01	83.44	112874
2023-09-05	82.68	83.06	77.80	78.37	143162
2023-09-06	78.82	79.37	77.74	78.07	302351
2023-09-07	77.79	79.59	77.29	79.29	160157
2023-09-08	79.21	79.76	78.25	78.26	157453
2023-09-11	78.48	79.10	78.10	78.70	84362
2023-09-12	78.49	78.94	77.53	77.80	51373
2023-09-13	77.95	77.96	76.60	76.68	57069
2023-09-14	77.33	77.81	76.26	77.49	131648
2023-09-15	77.24	77.78	75.90	76.74	265986
2023-09-18	76.79	77.65	76.59	76.72	47930
2023-09-19	76.36	77.14	76.36	76.71	59793
2023-09-20	77.17	77.98	75.95	75.96	57738
2023-09-21	75.67	75.69	74.37	74.37	56610
2023-09-22	74.23	74.79	74.00	74.42	62730
2023-09-25	74.10	75.26	74.10	74.70	37238
2023-09-26	74.31	74.67	73.57	73.72	59987
2023-09-27	74.12	74.64	73.73	74.19	56441
2023-09-28	74.38	76.11	74.38	75.83	105590
2023-09-29	76.02	76.02	73.91	74.15	61051
2023-10-02	73.67	74.69	73.67	74.64	79534
2023-10-03	73.94	75.03	73.94	74.41	64992
2023-10-04	74.52	75.79	74.08	75.68	69994
2023-10-05	75.73	76.92	75.41	76.25	84151
2023-10-06	75.69	76.91	75.67	76.20	128149
2023-10-09	76.15	77.06	75.88	76.93	46641
2023-10-10	77.15	78.14	76.81	76.87	67142
2023-10-11	77.01	77.82	77.01	77.50	86928
2023-10-12	77.34	77.34	75.89	76.47	54162
2023-10-13	76.39	76.65	74.17	75.00	62074
2023-10-16	75.68	76.60	75.50	75.98	53879
2023-10-17	75.26	77.65	75.26	76.36	95182
2023-10-18	75.64	75.65	74.69	74.87	52808
2023-10-19	74.29	75.28	74.14	74.18	93365
2023-10-20	74.62	75.03	73.80	73.82	63248
2023-10-23	73.70	74.70	73.39	73.42	44173
2023-10-24	74.15	74.15	72.85	73.54	37734
2023-10-25	73.07	73.51	72.81	73.20	40230
2023-10-26	73.40	74.27	73.05	73.55	125348
2023-10-27	73.18	74.81	72.90	73.23	76177
2023-10-30	73.85	75.49	73.84	75.42	115861
2023-10-31	76.11	78.26	73.82	74.22	175223
2023-11-01	77.56	79.44	74.66	79.41	249408
2023-11-02	80.02	81.95	79.52	80.77	107107
2023-11-03	82.63	82.90	81.12	82.33	196084
2023-11-06	82.00	82.62	81.81	82.59	164096
2023-11-07	82.00	83.55	81.98	83.54	169920
2023-11-08	83.28	84.34	83.02	83.24	119165
2023-11-09	83.89	84.13	83.15	83.45	75175
2023-11-10	83.53	84.21	82.79	83.68	117373
2023-11-13	83.20	84.00	83.02	83.02	73577
2023-11-14	85.08	85.43	83.92	84.39	309600
2023-11-15	84.16	84.82	83.88	84.50	262694
2023-11-16	84.66	86.53	84.33	86.48	159622
2023-11-17	87.23	89.53	87.23	87.73	143464
2023-11-20	87.29	87.88	85.78	87.70	83532
2023-11-21	87.21	87.66	86.31	86.49	318241
2023-11-22	87.15	87.63	86.51	87.40	133615
2023-11-24	87.72	88.40	87.55	88.04	58545
2023-11-27	87.81	88.58	86.91	87.89	85982
2023-11-28	88.15	88.15	86.50	86.23	75240
2023-11-29	86.98	87.29	85.08	85.69	176861
2023-11-30	86.18	86.31	84.99	85.62	77040
2023-12-01	85.40	86.81	85.22	86.68	120224
2023-12-04	86.40	87.57	86.36	87.11	175431
2023-12-05	87.03	87.04	85.68	86.05	102048
2023-12-06	86.61	87.18	85.27	85.58	113364
2023-12-07	85.67	87.06	85.35	86.95	125970
2023-12-08	86.80	87.23	86.09	86.99	168986
2023-12-11	87.14	87.26	86.75	87.06	142274
2023-12-12	87.12	88.28	86.93	87.73	149175
2023-12-13	87.34	88.34	86.72	88.01	230426
2023-12-14	89.41	92.53	89.41	91.22	188335
2023-12-15	91.27	91.55	89.30	90.54	648820
2023-12-18	91.13	91.50	90.23	91.09	136276
2023-12-19	91.57	92.37	91.17	91.95	107146
2023-12-20	92.34	93.05	90.64	90.78	142534
2023-12-21	91.52	91.92	91.19	91.65	107567
2023-12-22	92.22	93.08	91.57	92.14	66463
2023-12-26	91.81	93.12	91.67	92.50	54134
2023-12-27	92.85	93.38	92.36	92.76	73564
2023-12-28	93.76	93.78	92.71	92.78	76866
2023-12-29	92.50	92.86	92.22	92.69	78897
2024-01-02	91.81	92.73	91.33	91.52	97109
2024-01-03	91.49	91.49	88.49	88.51	127176
2024-01-04	89.00	89.00	87.63	87.74	80144
2024-01-05	87.16	87.80	86.75	86.89	80414
2024-01-08	86.89	88.01	86.69	87.81	80250
2024-01-09	86.71	87.10	85.64	87.06	107278
2024-01-10	87.10	87.51	86.70	87.43	99818
2024-01-11	87.35	89.04	86.76	89.03	187805
2024-01-12	89.90	90.50	89.35	90.39	79983
2024-01-16	89.97	91.14	89.18	91.04	137808
2024-01-17	90.05	90.59	89.85	90.33	73885
2024-01-18	90.83	91.63	90.66	90.79	109891
2024-01-19	91.25	91.62	89.30	90.79	74170
2024-01-22	91.10	92.33	90.84	91.61	98008
2024-01-23	91.77	92.13	90.66	90.71	90489
2024-01-24	91.60	91.60	89.69	89.83	68960
2024-01-25	91.03	91.74	90.62	90.87	114225
2024-01-26	91.00	92.45	91.00	92.29	96694
2024-01-29	92.29	95.37	92.29	95.34	164242
2024-01-30	94.71	95.82	94.30	95.00	84920
2024-01-31	95.13	95.37	94.34	94.52	126565
2024-02-01	94.99	96.99	94.54	96.95	80245
2024-02-02	96.16	97.28	96.00	97.25	68599
2024-02-05	96.45	96.75	95.67	96.02	136248
2024-02-06	96.03	96.65	95.70	96.34	63955
2024-02-07	96.34	97.41	95.92	96.56	90750
2024-02-08	96.51	97.95	96.17	97.63	157924
2024-02-09	97.77	97.93	96.66	97.32	94137
2024-02-12	96.99	99.60	96.75	99.26	211214
2024-02-13	97.29	97.86	95.85	96.74	217547
2024-02-14	97.76	99.84	97.76	99.74	127017
2024-02-15	100.00	102.36	100.00	101.94	160320
2024-02-16	101.39	102.35	101.11	101.42	140049
2024-02-20	100.27	102.41	100.17	102.18	136953
2024-02-21	102.13	102.50	101.31	101.86	161954
2024-02-22	103.00	103.07	98.27	101.67	241372
2024-02-23	102.86	106.66	102.39	106.21	155599
2024-02-26	107.10	110.42	104.76	110.16	267733
2024-02-27	110.00	114.97	109.95	114.36	359983
2024-02-28	114.55	117.00	113.21	113.47	380693
2024-02-29	114.97	114.97	111.24	113.19	241359
2024-03-01	112.59	113.06	109.92	110.81	274587
2024-03-04	110.51	113.30	109.92	110.30	234753
2024-03-05	109.69	111.73	108.41	108.70	152108
2024-03-06	108.86	110.09	107.66	108.67	210550
2024-03-07	109.44	110.88	109.24	110.17	160283
2024-03-08	110.93	112.00	109.83	110.59	116526
2024-03-11	110.15	111.32	109.35	111.08	123842
2024-03-12	110.61	111.74	110.12	111.72	90041
2024-03-13	111.54	113.24	111.54	112.74	132031
2024-03-14	112.00	112.55	110.71	112.07	118464
2024-03-15	111.88	114.65	111.87	114.08	244947
2024-03-18	114.32	115.27	112.74	112.75	157794
2024-03-19	113.11	115.33	112.98	115.06	115139
2024-03-20	115.55	117.06	113.98	116.55	131414
2024-03-21	116.72	122.04	116.58	121.76	222773
2024-03-22	122.29	122.29	120.33	121.73	119282
2024-03-25	122.25	123.22	118.81	119.30	155794
2024-03-26	120.54	120.98	119.00	120.73	131667
2024-03-27	121.43	122.31	120.23	121.50	155757
2024-03-28	121.50	122.84	120.63	121.61	137392
2024-04-01	122.01	123.52	120.78	122.92	159166
2024-04-02	121.66	121.69	119.21	121.06	134579
2024-04-03	120.41	123.33	120.24	122.64	90875
2024-04-04	123.44	124.11	120.73	121.00	87579
2024-04-05	121.87	122.92	120.85	121.80	93030
2024-04-08	122.14	122.35	120.94	121.49	126466
2024-04-09	121.61	122.07	119.25	121.32	138364
2024-04-10	119.00	120.01	117.27	118.41	135227
2024-04-11	118.49	119.65	118.13	119.07	110783
2024-04-12	117.88	119.06	116.23	117.16	74832
2024-04-15	117.88	119.40	115.29	116.28	105860
2024-04-16	115.44	116.75	114.56	116.20	67223
2024-04-17	116.68	116.68	114.51	115.66	104413
2024-04-18	116.10	117.23	114.37	114.73	110251
2024-04-19	114.33	115.58	114.31	114.90	105263
2024-04-22	115.49	116.75	114.49	115.18	80349
2024-04-23	115.73	118.67	115.73	118.55	92052
2024-04-24	118.01	119.71	116.70	117.31	98919
2024-04-25	115.98	116.40	115.06	115.46	119296
2024-04-26	115.45	116.67	115.45	115.63	67224
2024-04-29	115.63	116.88	115.63	116.44	88670
2024-04-30	116.13	117.39	115.93	116.48	122097
2024-05-01	116.61	117.48	114.61	114.80	81904
2024-05-02	116.02	116.30	114.63	115.70	109646
2024-05-03	109.90	111.56	104.43	106.97	247665
2024-05-06	106.80	109.00	106.42	106.99	170270
2024-05-07	107.35	108.50	106.67	107.15	192047
2024-05-08	107.11	108.94	106.80	108.01	100650
2024-05-09	108.10	108.55	106.57	106.84	100997
2024-05-10	107.38	107.79	106.17	106.24	94628
2024-05-13	106.42	106.67	104.81	105.23	128389
2024-05-14	105.54	105.93	103.76	105.75	134552
2024-05-15	106.78	108.78	105.81	105.90	111934
2024-05-16	105.63	105.84	103.82	105.48	114167
2024-05-17	105.98	106.04	104.64	104.90	112801
2024-05-20	105.18	105.84	104.31	104.44	70919
2024-05-21	104.33	104.79	103.78	104.07	73293
2024-05-22	103.89	104.11	102.11	102.62	72926
2024-05-23	102.75	103.63	101.57	102.19	126358
2024-05-24	102.37	102.58	101.13	102.52	102377
2024-05-28	102.95	103.00	101.06	101.39	93335
2024-05-29	100.48	101.68	99.66	100.14	196689
2024-05-30	100.48	101.98	100.34	101.68	103751
2024-05-31	102.29	102.81	101.09	102.66	154998
2024-06-03	103.85	104.66	100.17	100.37	129128
2024-06-04	102.36	103.06	100.52	101.88	298739
2024-06-05	101.75	102.43	100.25	100.92	135331
2024-06-06	100.81	100.90	99.06	99.92	109809
2024-06-07	99.40	99.86	98.31	99.00	62000
2024-06-10	98.13	99.49	97.76	99.11	105275
2024-06-11	98.50	99.10	97.54	98.49	73241
2024-06-12	100.00	101.66	99.29	100.24	79709
2024-06-13	99.11	99.97	96.50	98.31	176249
2024-06-14	97.22	97.23	95.42	96.27	167211
2024-06-17	96.11	97.29	96.08	96.97	144984
2024-06-18	96.82	98.28	96.68	97.91	74821
2024-06-20	97.25	97.71	96.24	97.04	103916
2024-06-21	97.10	98.76	96.31	98.57	222498
2024-06-24	98.38	99.30	98.19	98.57	69937
2024-06-25	98.15	98.44	96.88	97.62	86937
2024-06-26	97.19	97.87	96.68	97.52	74978
2024-06-27	97.86	98.35	97.12	97.68	59341
2024-06-28	98.57	98.88	97.05	98.44	270700
2024-07-01	98.73	98.73	96.71	97.77	93075
2024-07-02	97.64	99.09	97.64	98.66	84267
2024-07-03	99.01	99.60	98.31	98.54	24703
2024-07-05	98.22	98.43	97.02	97.45	83963
2024-07-08	98.17	99.60	98.17	99.12	123670
2024-07-09	99.06	99.19	96.82	96.95	113058
2024-07-10	97.67	98.58	97.33	97.95	65251
2024-07-11	99.71	102.13	99.69	101.44	89194
2024-07-12	102.65	104.52	101.42	101.60	112859
2024-07-15	102.27	105.79	102.27	103.97	124333
2024-07-16	105.00	108.63	105.00	108.29	92726
2024-07-17	107.40	109.20	106.75	108.01	168248
2024-07-18	107.38	110.14	106.83	107.63	92161
2024-07-19	107.73	108.58	105.60	105.83	82061
2024-07-22	106.44	106.97	104.48	106.37	101994
2024-07-23	106.10	109.39	105.49	108.23	129298
2024-07-24	107.49	108.59	105.94	106.36	71883
2024-07-25	107.06	109.76	107.06	108.22	98127
2024-07-26	109.65	110.45	108.07	108.78	85050
2024-07-29	108.88	109.43	106.86	106.99	65029
2024-07-30	107.78	108.07	106.04	107.59	83930
2024-07-31	107.74	109.58	106.04	107.69	111446
2024-08-01	107.32	108.12	102.41	103.54	94291
2024-08-02	99.87	100.55	97.94	99.23	76498
2024-08-05	95.97	96.92	93.59	94.99	107563
2024-08-06	94.70	97.82	94.70	96.52	84918
2024-08-07	97.38	98.89	95.35	96.02	171604
2024-08-08	94.91	95.29	91.00	92.46	116336
2024-08-09	92.30	94.61	92.30	93.64	101388
2024-08-12	93.08	93.35	90.41	90.87	135509
2024-08-13	91.71	93.75	90.18	93.18	154189
2024-08-14	93.76	93.81	90.25	92.61	140048
2024-08-15	94.93	95.66	93.74	93.77	96122
2024-08-16	93.65	95.25	93.64	94.06	93056
2024-08-19	94.61	95.50	93.54	94.32	96779
2024-08-20	94.28	94.69	92.77	93.00	71281
2024-08-21	92.82	94.83	92.44	94.36	148992
2024-08-22	94.16	94.24	93.05	93.18	176279
2024-08-23	94.10	96.51	94.10	95.94	101767
2024-08-26	96.86	97.98	96.34	97.16	105254
2024-08-27	96.80	96.89	95.20	96.45	59442
2024-08-28	96.11	97.24	95.95	95.97	186969
2024-08-29	96.90	97.88	96.18	96.97	146245
2024-08-30	97.25	98.07	96.19	97.67	89128
2024-09-03	96.56	97.26	94.05	94.91	92855
2024-09-04	94.35	95.19	93.60	93.87	198806
2024-09-05	94.16	94.16	92.35	92.44	137574
2024-09-06	92.26	93.53	91.01	91.48	53560
2024-09-09	91.41	91.43	90.00	90.74	82231
2024-09-10	91.14	91.14	89.75	90.62	81523
2024-09-11	90.05	90.76	88.00	90.60	81812
2024-09-12	91.32	91.71	90.33	91.27	59392
2024-09-13	92.16	93.00	91.56	92.48	74272
2024-09-16	92.82	93.42	92.04	92.89	74499
2024-09-17	93.92	96.09	93.78	94.90	95975
2024-09-18	94.40	95.63	92.79	93.21	94742
2024-09-19	95.56	95.56	92.78	93.90	109814
2024-09-20	93.48	93.65	91.49	92.08	389523
2024-09-23	92.71	93.59	91.83	93.42	96148
2024-09-24	94.00	95.12	94.00	94.92	81395
2024-09-25	95.50	95.50	94.06	94.08	89488
2024-09-26	95.33	97.62	95.06	96.58	102496
2024-09-27	97.67	98.52	96.31	96.58	103001
2024-09-30	96.32	96.56	94.27	96.04	81831
2024-10-01	95.51	95.51	92.70	93.80	189645
2024-10-02	93.10	94.26	92.88	93.48	49682
2024-10-03	92.66	93.19	90.76	90.77	85184
2024-10-04	91.72	92.45	91.15	91.99	61806
2024-10-07	91.37	91.92	90.25	91.74	83652
2024-10-08	92.41	93.57	91.89	93.29	99175
2024-10-09	93.82	94.01	91.78	92.11	78602
2024-10-10	91.42	93.42	90.70	92.99	87569
2024-10-11	93.43	93.69	92.58	93.24	87254
2024-10-14	93.44	94.22	93.12	93.97	54121
2024-10-15	93.88	95.24	93.32	93.37	62565
2024-10-16	94.49	95.29	93.99	94.07	52144
2024-10-17	94.49	94.81	93.13	94.44	38071
2024-10-18	94.94	94.94	93.17	93.20	53317
2024-10-21	92.89	93.67	91.53	91.53	75822
2024-10-22	91.16	91.87	90.70	90.77	55908
2024-10-23	90.00	91.00	90.00	90.64	43003
2024-10-24	90.36	90.53	89.12	90.14	74882
2024-10-25	90.43	91.31	89.95	90.55	49116
2024-10-28	91.00	91.71	90.50	90.57	52684
2024-10-29	90.00	90.70	89.15	89.85	53208
2024-10-30	89.30	91.08	89.30	90.16	47689
2024-10-31	89.47	89.83	87.38	87.56	124045
2024-11-01	86.85	88.83	82.54	83.19	133328
2024-11-04	83.25	85.59	83.00	83.80	118915
2024-11-05	83.57	86.86	83.57	85.68	141527
2024-11-06	90.89	94.87	90.78	92.93	182174
2024-11-07	92.71	93.50	91.42	91.87	148565
2024-11-08	91.63	92.41	90.53	90.53	138537
2024-11-11	91.10	93.24	90.42	91.83	144335
2024-11-12	91.35	91.35	88.20	88.21	125950
2024-11-13	88.57	90.46	88.15	88.16	97599
2024-11-14	88.68	88.95	86.88	87.19	164380
2024-11-15	87.98	87.98	86.20	86.23	133636
2024-11-18	86.28	87.22	86.13	86.14	84474
2024-11-19	85.60	85.82	84.57	85.26	120180
2024-11-20	85.50	86.13	84.55	85.70	308283
2024-11-21	86.19	88.55	86.10	87.89	86204
2024-11-22	88.69	90.93	88.58	89.69	133521
2024-11-25	90.46	93.03	90.46	91.20	127612
2024-11-26	90.37	90.37	88.10	88.66	303915
2024-11-27	88.66	89.58	88.08	88.00	166476
2024-11-29	88.84	88.84	87.64	88.37	75863
2024-12-02	88.29	89.37	86.97	88.70	242020
2024-12-03	88.42	88.42	87.47	88.19	148138
2024-12-04	88.37	88.66	87.14	87.57	161670
2024-12-05	87.03	87.53	85.55	85.64	256114
2024-12-06	86.43	86.43	84.62	85.78	124313
2024-12-09	85.86	86.93	85.21	85.51	193524
2024-12-10	85.97	86.88	84.71	85.68	309028
2024-12-11	86.53	86.55	84.76	84.90	163872
2024-12-12	84.51	85.36	83.55	84.12	375448
2024-12-13	83.67	85.43	83.36	84.05	214516
2024-12-16	84.05	85.25	83.78	84.86	212130
2024-12-17	84.07	84.81	83.42	83.94	171359
2024-12-18	84.87	85.13	80.03	80.58	214939
2024-12-19	82.87	83.35	81.34	81.71	167018
2024-12-20	80.80	82.14	79.72	80.29	780040
2024-12-23	80.01	80.43	79.35	80.27	115444
2024-12-24	79.92	80.88	79.25	80.64	85783
2024-12-26	80.27	81.62	80.27	81.52	91101
2024-12-27	80.72	81.82	80.22	80.78	86210
2024-12-30	80.59	81.58	79.68	81.33	85701
2024-12-31	81.57	82.48	81.29	81.53	93211
2025-01-02	82.00	82.49	80.68	81.09	227611
2025-01-03	81.23	82.37	80.89	82.22	100256
2025-01-06	82.21	83.30	80.81	81.30	126510
2025-01-07	81.21	81.75	79.70	80.32	142877
2025-01-08	79.31	80.36	78.57	80.01	228041
2025-01-10	78.65	79.99	78.65	79.73	190814
2025-01-13	79.33	82.20	79.09	82.19	275353
2025-01-14	83.10	83.89	81.28	83.30	141265
2025-01-15	85.00	85.00	83.71	84.06	85282
2025-01-16	84.20	84.60	83.49	84.53	139125
2025-01-17	85.60	85.69	84.17	85.18	89957
2025-01-21	85.91	87.16	85.59	87.00	121332
2025-01-22	86.86	87.67	85.88	86.28	74476
2025-01-23	86.05	86.55	85.41	86.39	76117
2025-01-24	86.26	86.71	85.74	86.66	95053
2025-01-27	86.60	87.90	85.96	86.26	102827
2025-01-28	85.85	86.57	84.32	85.66	104189
2025-01-29	85.45	86.82	85.45	86.01	115288
2025-01-30	86.66	88.54	86.47	87.00	90529
2025-01-31	86.49	87.14	85.02	85.52	130502
2025-02-03	83.36	85.29	82.23	83.98	227070
2025-02-04	83.55	85.27	83.55	85.03	71534
2025-02-05	84.82	86.46	84.82	86.34	86819
2025-02-06	86.45	86.70	84.49	85.58	88105
2025-02-07	85.28	87.46	84.55	86.42	205102
2025-02-10	86.86	88.38	86.70	87.73	262200
2025-02-11	87.59	88.74	87.20	88.27	150168
2025-02-12	87.13	88.37	86.13	87.13	354106
2025-02-13	87.93	88.32	86.95	88.23	85925
2025-02-14	89.18	89.97	87.27	87.48	176277
2025-02-18	88.45	89.46	83.26	86.02	345898
2025-02-19	84.83	90.44	84.83	88.64	733184
2025-02-20	88.04	89.39	86.71	89.16	339663
2025-02-21	89.93	89.93	86.18	86.86	319017
2025-02-24	87.07	88.72	86.51	87.32	209620
2025-02-25	87.54	88.63	86.72	87.61	164804
2025-02-26	87.58	87.85	85.79	85.97	166288
2025-02-27	85.45	86.51	85.03	84.74	233665
2025-02-28	85.33	86.87	84.90	86.56	196112
2025-03-03	86.69	87.16	82.36	82.60	365271
2025-03-04	81.60	83.23	81.12	81.85	373381
2025-03-05	82.08	83.35	81.22	83.03	144397
2025-03-06	82.50	84.40	81.51	84.23	126937
2025-03-07	84.40	87.06	83.96	86.53	169941
2025-03-10	86.00	87.72	84.53	84.62	173887
2025-03-11	85.03	85.65	84.31	85.20	190056
2025-03-12	85.48	85.80	82.25	82.55	142845
2025-03-13	82.67	83.77	82.27	82.87	50910

Explore More About TNC

Coins representing dividend payouts and trends

TNC Dividend History

Discover Tennant Co'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

TNC Stock Split History

Discover Tennant Co'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

TNC Historical Prices

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

Web Analytics