AYI Historical Prices

Summary

Key Stock Metrics

216.81

(April 9, 2025)

52-Week Low

345.30

(January 24, 2025)

52-Week High

345.30

(January 24, 2025)

All-Time High

305.38

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-12-03	13.60	13.84	13.50	13.80	847400
2001-12-04	13.70	13.84	13.60	13.75	780700
2001-12-05	13.75	14.20	13.75	14.06	906200
2001-12-06	13.95	14.20	13.70	13.98	291300
2001-12-07	13.88	13.88	13.40	13.48	399500
2001-12-10	13.10	13.10	11.20	11.20	348800
2001-12-11	11.30	12.58	11.30	12.58	595400
2001-12-12	12.48	12.85	11.95	12.00	226700
2001-12-13	12.10	12.40	11.75	12.00	248600
2001-12-14	11.90	12.08	11.76	11.98	146000
2001-12-17	11.65	12.10	10.80	11.00	523600
2001-12-18	10.90	11.50	10.70	11.50	685500
2001-12-19	11.16	12.10	11.05	11.95	290400
2001-12-20	12.00	12.00	11.35	11.51	535400
2001-12-21	11.20	11.95	11.15	11.90	367700
2001-12-24	12.35	12.95	12.10	12.89	112300
2001-12-26	13.09	13.20	11.96	12.51	255900
2001-12-27	12.70	12.95	12.70	12.90	374500
2001-12-28	12.91	12.91	11.90	12.00	324500
2001-12-31	12.00	12.40	12.00	12.10	451000
2002-01-02	12.05	14.00	12.01	14.00	164700
2002-01-03	13.75	14.75	13.75	14.75	260000
2002-01-04	14.75	14.89	14.11	14.81	155700
2002-01-07	14.71	14.71	14.02	14.26	131100
2002-01-08	14.20	14.20	13.81	14.20	67500
2002-01-09	14.15	14.35	13.80	13.80	52200
2002-01-10	13.70	14.05	13.20	13.57	74500
2002-01-11	13.62	13.74	13.50	13.50	56100
2002-01-14	13.28	14.65	13.20	14.61	177500
2002-01-15	14.40	14.52	13.88	13.96	208500
2002-01-16	13.99	14.00	12.80	12.80	144600
2002-01-17	12.70	13.74	12.70	13.74	618900
2002-01-18	13.54	13.65	13.10	13.45	123300
2002-01-22	13.45	14.04	13.35	13.82	86000
2002-01-23	13.82	13.92	13.30	13.92	70300
2002-01-24	13.82	13.82	13.50	13.50	63000
2002-01-25	13.40	13.61	12.90	13.61	300500
2002-01-28	13.70	13.92	13.66	13.75	135600
2002-01-29	13.75	13.75	13.02	13.20	214400
2002-01-30	13.15	13.18	12.82	13.08	31600
2002-01-31	13.00	13.05	12.50	13.05	144700
2002-02-01	13.05	13.05	12.74	13.03	114100
2002-02-04	12.80	13.99	12.69	13.39	83400
2002-02-05	13.29	13.29	12.53	13.24	112700
2002-02-06	13.24	13.45	13.10	13.27	207500
2002-02-07	13.17	13.25	13.10	13.19	76500
2002-02-08	13.29	13.47	13.26	13.40	98900
2002-02-11	13.30	13.35	13.00	13.20	104900
2002-02-12	13.20	13.30	13.15	13.27	138700
2002-02-13	13.26	13.30	13.25	13.30	65400
2002-02-14	13.30	13.35	13.25	13.35	173400
2002-02-15	13.30	13.57	13.30	13.44	90300
2002-02-19	13.54	13.58	13.30	13.46	242600
2002-02-20	13.45	13.62	13.45	13.55	101100
2002-02-21	13.55	13.69	13.50	13.57	74100
2002-02-22	13.65	14.65	13.65	14.52	92600
2002-02-25	14.42	14.75	14.25	14.52	67300
2002-02-26	14.52	14.52	13.88	13.96	54500
2002-02-27	13.90	14.30	13.50	14.10	61000
2002-02-28	14.50	14.61	13.90	14.20	148300
2002-03-01	14.15	15.50	14.06	15.30	188500
2002-03-04	15.20	15.85	15.20	15.60	320000
2002-03-05	15.50	15.75	15.23	15.40	158400
2002-03-06	15.30	15.40	15.00	15.35	121500
2002-03-07	15.29	15.30	14.75	14.85	119300
2002-03-08	14.80	14.92	14.35	14.50	58600
2002-03-11	14.10	14.80	14.00	14.71	210400
2002-03-12	14.81	15.20	14.75	15.20	83300
2002-03-13	15.30	15.30	15.10	15.23	19800
2002-03-14	15.20	15.52	15.15	15.50	33200
2002-03-15	15.15	15.40	15.02	15.10	109100
2002-03-18	15.25	15.25	15.07	15.14	47400
2002-03-19	15.11	16.00	15.03	16.00	57400
2002-03-20	15.75	16.00	15.25	15.26	48600
2002-03-21	15.26	15.61	14.75	15.58	107200
2002-03-22	15.60	15.85	15.31	15.51	69500
2002-03-25	15.30	15.75	15.20	15.31	129900
2002-03-26	15.31	16.01	15.20	15.90	99400
2002-03-27	15.90	17.70	15.90	16.50	265200
2002-03-28	16.60	17.15	16.08	16.53	146700
2002-04-01	16.53	17.10	16.15	17.00	167700
2002-04-02	16.95	17.06	16.86	17.05	102200
2002-04-03	17.00	17.03	16.70	16.75	76800
2002-04-04	16.50	17.05	16.50	17.05	89000
2002-04-05	17.05	17.30	16.80	17.18	103300
2002-04-08	17.00	17.85	17.00	17.60	63900
2002-04-09	17.60	17.80	17.15	17.60	116300
2002-04-10	17.60	17.91	17.40	17.86	99300
2002-04-11	17.71	17.78	17.41	17.47	59700
2002-04-12	17.37	17.90	17.37	17.90	131000
2002-04-15	17.75	18.20	17.65	18.03	122900
2002-04-16	18.45	19.05	18.45	18.90	83500
2002-04-17	18.90	18.90	18.63	18.65	58400
2002-04-18	18.55	18.95	18.29	18.29	142500
2002-04-19	18.30	18.40	18.00	18.04	129000
2002-04-22	18.06	18.40	18.00	18.40	45900
2002-04-23	18.30	18.96	18.30	18.96	112400
2002-04-24	18.96	19.00	18.80	18.93	71200
2002-04-25	18.90	19.40	18.90	19.40	104300
2002-04-26	19.40	19.40	19.11	19.13	93800
2002-04-29	19.13	19.13	18.75	18.80	260800
2002-04-30	18.80	18.90	18.45	18.55	289700
2002-05-01	18.60	18.75	17.80	18.48	107700
2002-05-02	18.50	18.69	18.30	18.46	90200
2002-05-03	18.47	18.52	18.15	18.28	124900
2002-05-06	18.25	18.35	17.70	18.00	90400
2002-05-07	17.90	17.90	16.92	17.00	167100
2002-05-08	17.00	17.15	16.33	17.03	96300
2002-05-09	16.93	16.93	16.04	16.14	105500
2002-05-10	16.15	16.22	15.50	15.83	97100
2002-05-13	15.70	16.50	15.55	16.41	150000
2002-05-14	16.41	17.58	16.20	17.45	121400
2002-05-15	17.45	17.54	17.30	17.40	77900
2002-05-16	17.30	17.60	16.67	16.85	78500
2002-05-17	16.95	17.15	16.71	16.90	39800
2002-05-20	16.80	16.90	16.55	16.71	79300
2002-05-21	16.61	16.96	16.47	16.96	75600
2002-05-22	16.86	16.95	16.40	16.78	48600
2002-05-23	16.70	17.71	16.35	17.71	43500
2002-05-24	17.55	17.60	16.85	17.00	64200
2002-05-28	16.95	16.95	16.50	16.93	35700
2002-05-29	16.93	16.93	15.30	16.44	118500
2002-05-30	16.50	17.22	16.50	16.88	30100
2002-05-31	16.88	17.30	16.71	16.90	44600
2002-06-03	16.80	16.88	15.75	16.43	79700
2002-06-04	16.18	16.68	16.00	16.68	51900
2002-06-05	16.55	16.55	16.00	16.10	56700
2002-06-06	16.10	16.30	15.65	15.80	65600
2002-06-07	15.70	16.82	15.01	16.60	58000
2002-06-10	16.35	16.35	15.25	15.45	62900
2002-06-11	15.35	15.88	15.25	15.27	49800
2002-06-12	15.27	15.50	14.80	15.35	63600
2002-06-13	15.27	15.42	15.01	15.25	156300
2002-06-14	15.15	15.15	14.50	14.95	83500
2002-06-17	15.05	15.38	14.99	15.00	63400
2002-06-18	14.80	14.94	14.50	14.60	25300
2002-06-19	14.53	14.99	14.42	14.69	267900
2002-06-20	14.79	16.25	14.75	15.80	86800
2002-06-21	16.25	16.75	15.93	16.75	115700
2002-06-24	16.60	17.30	16.50	17.05	80100
2002-06-25	16.99	17.02	15.75	16.08	63500
2002-06-26	15.85	16.20	15.48	16.17	160600
2002-06-27	16.00	17.50	15.82	17.45	112700
2002-06-28	17.35	18.48	17.35	18.20	217300
2002-07-01	18.00	18.30	17.75	17.95	194500
2002-07-02	17.85	18.36	17.44	17.89	115200
2002-07-03	17.75	17.75	16.55	17.29	135500
2002-07-05	17.54	18.60	17.48	18.30	41800
2002-07-08	18.20	18.48	16.95	17.15	124900
2002-07-09	17.00	17.90	16.95	17.10	32600
2002-07-10	17.10	17.22	16.45	16.45	39700
2002-07-11	16.43	16.43	14.86	15.12	44500
2002-07-12	15.05	15.72	14.60	14.64	75600
2002-07-15	14.39	15.00	13.90	14.97	71100
2002-07-16	14.94	14.94	14.40	14.68	42300
2002-07-17	14.58	15.10	14.25	15.04	44900
2002-07-18	14.94	15.29	14.10	14.25	50200
2002-07-19	14.25	14.70	13.80	13.80	67200
2002-07-22	13.70	14.11	13.51	13.80	48300
2002-07-23	13.70	13.70	11.82	11.95	85000
2002-07-24	11.60	13.88	11.35	13.79	124500
2002-07-25	13.76	14.55	13.45	14.30	103300
2002-07-26	14.30	14.30	13.00	13.17	56600
2002-07-29	13.27	15.30	13.27	15.30	47200
2002-07-30	15.10	15.55	14.40	14.88	51800
2002-07-31	14.78	14.78	12.92	13.15	46300
2002-08-01	13.14	14.48	13.14	14.45	34600
2002-08-02	14.45	14.55	13.89	13.95	46000
2002-08-05	13.90	13.96	12.95	13.20	30000
2002-08-06	13.30	14.05	13.25	13.65	39500
2002-08-07	13.75	14.05	13.60	13.60	70200
2002-08-08	13.50	14.23	13.15	14.15	57400
2002-08-09	14.16	14.62	14.16	14.55	20300
2002-08-12	14.45	14.45	13.74	14.25	22700
2002-08-13	14.15	14.25	13.50	13.57	55100
2002-08-14	13.58	15.50	13.55	15.49	66700
2002-08-15	15.49	15.49	14.61	14.65	51000
2002-08-16	14.55	15.60	14.55	15.16	67400
2002-08-19	15.06	15.55	15.06	15.28	36800
2002-08-20	15.28	15.28	14.70	14.87	40400
2002-08-21	14.85	15.28	14.44	15.28	35500
2002-08-22	15.21	15.21	14.90	15.00	22700
2002-08-23	14.90	15.41	14.35	14.95	49800
2002-08-26	14.85	15.55	14.67	15.55	55300
2002-08-27	15.55	15.55	14.60	14.75	45600
2002-08-28	14.65	14.65	13.44	13.95	78600
2002-08-29	14.00	14.00	13.55	13.70	47000
2002-08-30	13.60	14.30	13.60	14.00	39900
2002-09-03	14.00	14.20	13.70	13.70	50900
2002-09-04	13.65	14.95	13.30	14.91	52300
2002-09-05	14.88	14.88	13.70	13.73	37000
2002-09-06	13.70	13.94	13.50	13.93	82100
2002-09-09	14.00	14.85	13.80	14.83	40800
2002-09-10	14.73	15.28	14.72	14.86	78500
2002-09-11	14.96	15.24	14.45	14.48	10000
2002-09-12	14.58	14.60	14.29	14.39	50000
2002-09-13	14.45	15.60	14.43	15.30	28600
2002-09-16	15.20	15.40	15.20	15.28	38000
2002-09-17	15.40	15.45	15.00	15.20	19900
2002-09-18	15.05	15.50	15.02	15.29	143300
2002-09-19	15.25	15.25	15.00	15.05	127300
2002-09-20	15.25	15.40	15.15	15.35	102300
2002-09-23	15.30	15.30	13.55	13.60	56500
2002-09-24	13.50	13.65	13.20	13.53	81000
2002-09-25	13.45	13.57	13.30	13.50	59400
2002-09-26	13.50	13.59	12.90	13.12	75700
2002-09-27	13.12	13.12	11.95	12.15	77000
2002-09-30	12.05	12.48	11.70	12.26	105600
2002-10-01	12.16	13.60	12.06	13.60	56600
2002-10-02	13.40	13.80	13.08	13.67	82500
2002-10-03	14.15	14.90	13.39	13.50	167900
2002-10-04	13.40	13.86	13.05	13.11	95600
2002-10-07	13.16	13.25	11.90	11.95	56900
2002-10-08	11.75	13.22	11.75	13.00	58400
2002-10-09	12.90	13.17	12.55	12.65	112500
2002-10-10	12.40	13.30	12.40	12.89	57100
2002-10-11	12.80	13.05	12.45	12.51	73000
2002-10-14	12.49	12.50	12.16	12.24	64800
2002-10-15	12.24	12.65	12.22	12.40	93800
2002-10-16	12.30	12.32	11.90	12.00	110200
2002-10-17	12.10	12.25	12.05	12.05	40300
2002-10-18	12.05	12.25	11.80	12.25	172400
2002-10-21	12.30	12.49	11.88	12.35	77400
2002-10-22	12.40	12.70	11.71	11.85	61700
2002-10-23	12.15	13.25	12.07	13.08	71700
2002-10-24	13.45	13.50	12.45	12.65	103100
2002-10-25	12.55	12.74	12.27	12.74	42100
2002-10-28	12.84	12.86	11.40	11.88	104100
2002-10-29	11.87	11.87	11.00	11.60	172000
2002-10-30	11.70	11.83	11.40	11.55	87500
2002-10-31	11.65	12.23	11.55	11.99	102400
2002-11-01	11.97	12.35	11.90	12.35	57400
2002-11-04	12.37	12.80	12.21	12.45	133700
2002-11-05	12.45	12.55	12.30	12.50	41900
2002-11-06	12.60	12.89	12.45	12.49	94000
2002-11-07	12.40	12.50	12.24	12.24	63700
2002-11-08	12.34	12.79	12.25	12.52	71800
2002-11-11	12.52	12.70	12.16	12.20	26600
2002-11-12	12.15	12.48	12.11	12.25	41500
2002-11-13	12.25	12.55	11.90	12.55	28000
2002-11-14	12.60	13.04	12.50	12.70	69300
2002-11-15	12.67	12.82	12.41	12.61	30200
2002-11-18	12.65	12.74	12.05	12.30	53100
2002-11-19	12.27	12.60	12.20	12.50	19000
2002-11-20	12.50	13.05	12.26	13.00	55700
2002-11-21	12.90	13.45	12.85	12.95	186400
2002-11-22	12.85	13.25	12.65	13.25	77400
2002-11-25	13.24	13.87	13.24	13.63	50500
2002-11-26	13.53	14.07	13.53	13.76	85000
2002-11-27	13.70	14.10	13.55	14.00	89200
2002-11-29	14.00	14.00	13.58	13.58	33300
2002-12-02	13.68	14.00	13.33	13.50	46700
2002-12-03	13.48	13.75	12.90	12.99	77300
2002-12-04	12.75	13.11	12.50	12.77	70500
2002-12-05	12.77	13.77	12.76	13.40	46400
2002-12-06	13.30	13.85	13.30	13.50	113700
2002-12-09	13.45	13.75	13.43	13.52	122200
2002-12-10	13.72	14.10	13.72	14.00	132800
2002-12-11	14.00	14.01	13.84	13.88	163000
2002-12-12	13.98	14.90	13.85	14.70	95400
2002-12-13	14.60	15.26	14.49	14.80	109600
2002-12-16	14.81	14.85	14.30	14.45	101100
2002-12-17	14.45	14.55	13.98	13.98	104100
2002-12-18	13.96	15.00	13.75	14.75	156900
2002-12-19	14.83	15.15	14.83	14.95	90700
2002-12-20	15.00	15.14	14.55	14.66	126600
2002-12-23	14.56	14.68	13.91	14.23	111500
2002-12-24	14.21	14.45	14.00	14.20	54400
2002-12-26	14.20	14.20	13.70	13.85	82400
2002-12-27	13.75	13.75	13.05	13.10	100000
2002-12-30	13.10	13.50	12.90	13.06	264700
2002-12-31	13.10	13.85	13.10	13.54	132700
2003-01-02	13.70	14.20	13.70	14.12	158700
2003-01-03	14.20	14.29	13.90	13.95	100000
2003-01-06	14.00	14.84	13.95	14.84	97100
2003-01-07	15.00	15.10	14.30	14.64	80500
2003-01-08	14.54	14.54	13.89	13.90	112300
2003-01-09	14.00	14.70	14.00	14.56	128100
2003-01-10	14.53	14.58	14.35	14.40	45500
2003-01-13	14.40	14.55	14.00	14.00	163700
2003-01-14	14.00	14.00	13.64	13.84	66200
2003-01-15	13.74	13.96	13.60	13.96	97300
2003-01-16	14.00	14.25	13.80	14.00	389400
2003-01-17	13.96	13.97	13.48	13.75	65200
2003-01-21	13.80	14.00	13.72	13.97	35700
2003-01-22	13.87	13.87	13.60	13.67	73200
2003-01-23	13.70	14.00	13.59	14.00	86900
2003-01-24	14.00	14.00	13.35	13.50	72200
2003-01-27	13.42	13.58	13.40	13.42	83400
2003-01-28	13.42	13.50	13.30	13.40	72100
2003-01-29	13.33	13.41	13.00	13.25	76300
2003-01-30	13.27	13.28	13.04	13.10	160400
2003-01-31	13.05	13.70	13.04	13.25	72200
2003-02-03	13.45	13.61	13.16	13.27	147700
2003-02-04	13.17	13.45	13.00	13.45	177400
2003-02-05	13.45	13.54	13.06	13.34	124000
2003-02-06	13.40	13.40	12.79	12.93	71100
2003-02-07	13.00	13.14	12.36	12.36	65700
2003-02-10	12.37	12.90	12.35	12.88	99900
2003-02-11	12.83	13.10	12.75	12.94	79000
2003-02-12	12.90	12.95	12.50	12.54	60100
2003-02-13	12.50	12.80	12.50	12.79	50900
2003-02-14	12.79	13.15	12.75	13.04	88700
2003-02-18	13.10	13.70	13.10	13.44	66700
2003-02-19	13.35	13.40	12.89	12.98	83800
2003-02-20	12.95	13.00	12.60	12.85	73100
2003-02-21	12.85	13.00	12.60	12.90	73400
2003-02-24	12.80	12.80	12.35	12.39	110400
2003-02-25	12.45	12.65	12.26	12.59	106500
2003-02-26	12.60	12.61	12.24	12.30	114000
2003-02-27	12.40	12.68	12.35	12.65	69200
2003-02-28	12.75	13.55	12.75	13.30	81900
2003-03-03	13.60	13.70	13.20	13.44	98900
2003-03-04	13.34	13.37	12.94	12.99	63400
2003-03-05	12.90	13.54	12.90	13.53	84600
2003-03-06	13.43	13.43	13.00	13.03	78900
2003-03-07	12.95	13.39	12.82	13.20	61400
2003-03-10	13.19	13.40	12.92	13.10	105600
2003-03-11	13.20	13.32	12.75	12.91	53600
2003-03-12	13.15	13.20	12.71	13.10	90700
2003-03-13	13.15	13.37	12.71	13.25	56300
2003-03-14	13.15	13.48	13.00	13.23	91900
2003-03-17	13.20	13.80	13.15	13.50	102600
2003-03-18	13.35	13.35	13.11	13.18	71500
2003-03-19	13.20	13.23	13.01	13.10	72900
2003-03-20	13.00	13.53	12.95	13.20	70200
2003-03-21	13.20	14.00	13.07	14.00	130100
2003-03-24	13.75	13.75	13.15	13.25	54900
2003-03-25	13.35	13.95	13.26	13.86	118900
2003-03-26	13.95	14.20	13.50	13.69	82900
2003-03-27	13.59	13.59	13.30	13.43	139500
2003-03-28	13.43	13.95	13.43	13.59	92300
2003-03-31	13.49	14.03	13.31	13.45	143700
2003-04-01	13.50	14.68	13.45	14.68	101400
2003-04-02	14.68	14.83	14.30	14.34	85000
2003-04-03	14.40	14.90	14.05	14.27	36700
2003-04-04	14.22	14.59	13.98	14.04	49100
2003-04-07	14.04	14.55	14.04	14.32	60800
2003-04-08	14.45	14.50	14.28	14.47	29500
2003-04-09	14.35	14.85	14.02	14.09	68900
2003-04-10	14.25	14.63	14.22	14.46	40700
2003-04-11	14.50	14.63	14.30	14.48	73400
2003-04-14	14.41	14.70	13.93	14.60	87800
2003-04-15	14.56	14.77	14.10	14.60	55000
2003-04-16	14.70	14.98	14.60	14.75	61500
2003-04-17	15.00	15.00	14.34	14.45	64800
2003-04-21	14.55	14.63	14.07	14.25	52800
2003-04-22	14.15	14.62	14.15	14.20	87600
2003-04-23	14.15	14.59	14.01	14.15	102700
2003-04-24	14.23	14.42	14.11	14.24	62000
2003-04-25	14.22	14.90	14.22	14.57	63700
2003-04-28	14.53	15.17	14.53	15.07	57400
2003-04-29	14.95	15.29	14.80	15.04	45000
2003-04-30	14.90	15.28	14.84	15.23	24400
2003-05-01	15.13	15.15	14.62	15.00	69000
2003-05-02	14.90	15.25	14.90	15.10	80200
2003-05-05	14.90	15.20	14.90	15.17	93200
2003-05-06	15.50	15.50	15.00	15.25	83500
2003-05-07	15.05	15.38	15.05	15.34	58300
2003-05-08	15.30	15.64	15.20	15.20	84400
2003-05-09	15.35	15.60	15.35	15.60	104700
2003-05-12	15.70	15.85	15.50	15.70	77200
2003-05-13	15.50	15.73	15.30	15.69	56300
2003-05-14	15.80	15.80	15.47	15.60	46100
2003-05-15	15.70	16.05	15.64	16.03	54000
2003-05-16	15.90	16.19	15.50	15.50	212400
2003-05-19	15.45	15.81	14.77	15.60	59000
2003-05-20	15.40	15.69	15.16	15.39	72300
2003-05-21	15.60	15.60	14.95	15.35	56800
2003-05-22	15.35	15.60	15.21	15.49	23500
2003-05-23	15.39	15.54	15.17	15.54	66000
2003-05-27	15.54	15.91	15.45	15.79	59600
2003-05-28	15.65	16.05	15.60	16.05	44300
2003-05-29	15.95	16.29	15.60	15.75	153000
2003-05-30	15.95	16.57	15.91	16.57	99400
2003-06-02	16.47	16.90	16.47	16.74	76300
2003-06-03	16.70	17.25	16.56	17.20	129400
2003-06-04	17.10	17.50	17.00	17.44	124300
2003-06-05	17.34	17.53	17.15	17.45	37600
2003-06-06	17.51	17.80	17.17	17.29	74100
2003-06-09	17.25	17.40	16.89	17.02	140300
2003-06-10	17.09	17.62	16.90	17.62	68900
2003-06-11	17.15	17.34	16.95	17.05	87800
2003-06-12	16.97	17.24	16.90	17.00	81100
2003-06-13	16.80	17.20	16.56	16.65	102200
2003-06-16	16.65	16.89	16.50	16.86	95600
2003-06-17	16.84	16.95	16.52	16.90	40400
2003-06-18	16.80	16.80	16.33	16.53	29700
2003-06-19	16.48	16.60	16.10	16.10	51000
2003-06-20	16.10	16.53	16.10	16.38	71300
2003-06-23	16.23	16.34	15.00	15.00	96400
2003-06-24	14.90	16.19	14.90	16.10	147700
2003-06-25	16.10	16.85	16.10	16.82	154900
2003-06-26	16.80	18.40	16.70	18.30	354300
2003-06-27	18.23	18.40	17.80	18.07	119100
2003-06-30	17.90	18.22	17.75	18.17	182500
2003-07-01	18.00	18.06	17.34	17.54	105400
2003-07-02	17.55	18.00	17.54	17.69	111100
2003-07-03	17.74	18.02	17.74	17.98	163000
2003-07-07	18.00	18.54	18.00	18.50	138600
2003-07-08	18.40	18.69	18.20	18.39	76600
2003-07-09	18.30	18.75	17.95	18.75	129200
2003-07-10	18.65	18.65	18.08	18.32	56700
2003-07-11	18.27	18.80	18.14	18.80	54000
2003-07-14	18.60	18.74	17.60	18.12	91100
2003-07-15	18.00	18.15	17.47	17.74	51700
2003-07-16	17.80	17.98	17.41	17.65	85300
2003-07-17	17.45	17.66	17.25	17.47	153000
2003-07-18	17.44	17.72	17.20	17.72	54600
2003-07-21	17.60	17.67	17.15	17.15	96800
2003-07-22	17.25	17.78	17.10	17.78	92700
2003-07-23	17.88	18.19	17.54	18.11	65600
2003-07-24	18.19	18.20	17.45	17.60	94600
2003-07-25	17.50	17.87	17.29	17.58	91000
2003-07-28	17.58	17.94	17.41	17.80	65500
2003-07-29	17.65	17.98	17.35	17.67	46600
2003-07-30	17.60	18.25	17.60	18.25	141600
2003-07-31	18.15	18.28	17.81	18.15	126600
2003-08-01	17.80	17.80	17.25	17.40	155300
2003-08-04	17.30	17.60	16.86	17.20	91800
2003-08-05	17.12	17.55	17.07	17.26	60600
2003-08-06	17.20	17.63	17.02	17.40	108300
2003-08-07	17.50	17.59	16.67	17.47	78200
2003-08-08	17.47	17.62	17.17	17.54	52300
2003-08-11	17.50	17.71	17.13	17.60	52500
2003-08-12	17.30	18.11	17.25	18.09	46100
2003-08-13	17.84	18.08	17.83	18.00	67700
2003-08-14	18.00	18.24	17.87	18.24	155900
2003-08-15	18.30	18.40	18.03	18.03	17200
2003-08-18	18.03	18.58	17.95	18.58	129400
2003-08-19	18.55	19.00	18.55	18.99	111300
2003-08-20	18.89	19.00	18.80	18.97	89400
2003-08-21	19.00	19.05	18.73	18.84	102300
2003-08-22	18.80	18.80	18.33	18.60	106300
2003-08-25	18.00	18.25	17.95	18.08	204900
2003-08-26	18.02	18.14	17.86	18.05	143300
2003-08-27	17.95	18.25	17.95	18.05	122700
2003-08-28	18.20	18.40	18.00	18.15	64100
2003-08-29	18.06	18.65	17.91	17.91	109000
2003-09-02	17.92	18.83	17.75	18.83	165500
2003-09-03	18.83	18.86	18.20	18.60	158400
2003-09-04	18.45	18.84	18.40	18.50	189600
2003-09-05	18.60	18.60	18.40	18.50	137200
2003-09-08	18.25	18.90	18.23	18.64	142400
2003-09-09	18.55	18.72	18.49	18.60	78000
2003-09-10	18.45	18.68	18.15	18.23	109300
2003-09-11	18.13	18.84	18.13	18.84	46800
2003-09-12	18.74	18.93	18.25	18.81	70000
2003-09-15	18.75	18.99	18.11	18.32	174100
2003-09-16	18.25	19.07	18.25	19.05	139100
2003-09-17	19.15	19.21	18.82	19.01	133600
2003-09-18	19.10	19.24	18.90	19.12	192400
2003-09-19	19.06	19.21	18.90	18.90	91300
2003-09-22	18.95	19.21	18.75	19.05	151500
2003-09-23	19.05	19.05	18.82	19.01	52300
2003-09-24	19.10	19.10	18.80	19.01	141700
2003-09-25	18.97	18.98	18.28	18.40	204700
2003-09-26	18.35	18.35	17.73	17.73	119400
2003-09-29	17.78	18.69	17.78	18.60	157800
2003-09-30	18.40	18.49	18.00	18.06	79700
2003-10-01	18.06	19.02	18.06	18.60	117900
2003-10-02	18.60	19.50	18.40	19.15	274000
2003-10-03	19.74	20.22	19.45	20.11	302500
2003-10-06	20.00	20.90	19.92	20.88	185400
2003-10-07	20.78	21.65	20.70	21.45	201300
2003-10-08	21.35	21.35	20.85	21.15	87900
2003-10-09	21.13	21.21	20.70	21.10	169200
2003-10-10	21.20	21.25	20.92	21.25	109600
2003-10-13	20.75	21.60	20.75	21.20	108000
2003-10-14	21.20	21.40	21.00	21.36	128900
2003-10-15	21.42	21.44	21.20	21.25	107400
2003-10-16	21.05	21.39	21.00	21.16	75500
2003-10-17	21.34	21.44	20.99	21.00	137900
2003-10-20	21.00	21.32	20.97	21.20	335800
2003-10-21	21.20	21.31	21.00	21.25	182400
2003-10-22	21.20	21.39	20.90	20.93	103700
2003-10-23	20.92	21.20	20.86	20.90	74800
2003-10-24	20.92	21.13	20.91	20.98	96700
2003-10-27	20.97	21.10	20.93	21.03	96700
2003-10-28	21.05	21.24	21.00	21.19	119200
2003-10-29	21.19	21.44	21.15	21.38	100300
2003-10-30	21.42	21.54	21.10	21.18	107300
2003-10-31	21.10	21.67	21.10	21.50	121400
2003-11-03	21.50	22.15	21.50	22.10	200200
2003-11-04	22.10	22.90	22.10	22.50	191700
2003-11-05	22.60	22.60	21.83	22.50	133900
2003-11-06	22.50	22.59	22.36	22.49	80400
2003-11-07	22.56	22.70	22.32	22.43	94800
2003-11-10	22.30	22.52	22.16	22.16	135400
2003-11-11	21.96	22.35	21.72	22.11	88600
2003-11-12	22.00	22.60	21.94	22.58	90300
2003-11-13	22.28	22.45	22.10	22.24	55300
2003-11-14	22.20	22.28	21.40	21.40	93500
2003-11-17	21.50	22.14	21.40	22.12	199300
2003-11-18	22.12	22.76	22.06	22.35	150100
2003-11-19	22.25	22.93	22.20	22.89	110200
2003-11-20	22.79	22.85	22.30	22.75	229600
2003-11-21	22.90	23.25	22.70	22.88	73300
2003-11-24	23.00	23.70	23.00	23.50	84900
2003-11-25	23.45	23.95	23.30	23.88	238100
2003-11-26	24.05	24.34	23.40	23.97	97300
2003-11-28	23.90	24.01	23.85	23.85	32100
2003-12-01	24.00	24.37	23.76	24.10	86300
2003-12-02	24.35	24.65	24.11	24.40	81900
2003-12-03	24.28	24.34	23.55	23.55	110800
2003-12-04	23.60	23.62	23.07	23.34	116600
2003-12-05	23.25	23.53	22.75	23.34	75000
2003-12-08	23.20	24.28	23.20	23.93	83400
2003-12-09	23.93	23.93	22.96	22.96	79000
2003-12-10	23.05	23.05	22.60	22.92	129600
2003-12-11	23.00	23.93	22.50	23.93	108900
2003-12-12	23.83	24.25	23.70	24.25	101500
2003-12-15	24.00	24.32	23.30	23.30	160300
2003-12-16	23.55	23.83	22.81	23.83	114100
2003-12-17	23.58	23.63	23.05	23.63	105000
2003-12-18	23.80	24.04	23.14	23.69	151300
2003-12-19	23.54	24.00	23.18	23.60	293700
2003-12-22	23.75	24.07	23.75	24.07	302300
2003-12-23	24.02	25.39	24.00	25.25	189200
2003-12-24	25.15	25.15	24.78	24.89	65400
2003-12-26	24.89	24.90	24.73	24.85	52100
2003-12-29	24.85	26.14	24.85	26.14	244600
2003-12-30	25.95	26.02	24.77	25.23	192400
2003-12-31	25.10	25.80	24.17	25.80	201300
2004-01-02	25.50	26.44	25.04	25.29	162200
2004-01-05	25.54	25.65	25.12	25.37	113600
2004-01-06	25.12	25.58	25.02	25.33	129700
2004-01-07	25.08	25.94	25.08	25.94	152700
2004-01-08	25.95	25.99	25.42	25.93	234400
2004-01-09	25.93	26.08	25.05	25.09	186200
2004-01-12	25.09	25.23	24.85	25.00	198700
2004-01-13	24.90	25.21	24.60	25.21	199300
2004-01-14	25.00	25.13	24.86	25.09	147200
2004-01-15	25.19	25.31	24.85	25.00	306700
2004-01-16	25.25	25.40	24.93	25.18	149000
2004-01-20	25.35	25.62	24.92	25.62	189500
2004-01-21	25.42	25.93	25.40	25.81	235800
2004-01-22	25.95	25.98	25.69	25.90	152400
2004-01-23	25.80	25.80	24.91	25.63	146900
2004-01-26	25.43	25.78	25.11	25.61	217200
2004-01-27	25.30	25.39	24.96	25.23	232600
2004-01-28	25.28	25.60	24.50	24.83	239200
2004-01-29	24.89	25.16	24.00	24.77	192600
2004-01-30	24.60	24.77	23.81	24.30	95700
2004-02-02	24.20	24.43	23.70	24.31	135800
2004-02-03	24.21	24.76	24.05	24.40	97800
2004-02-04	24.15	24.20	22.86	22.94	242100
2004-02-05	23.30	24.00	23.05	23.97	167300
2004-02-06	23.72	25.37	23.65	25.37	164500
2004-02-09	25.17	25.27	24.75	25.05	123000
2004-02-10	25.10	25.96	25.00	25.95	162000
2004-02-11	25.45	26.35	25.45	26.13	205700
2004-02-12	25.93	25.99	25.38	25.49	112500
2004-02-13	25.59	25.99	24.97	25.10	258500
2004-02-17	24.90	25.79	24.89	25.65	93800
2004-02-18	25.60	25.66	24.92	25.22	44900
2004-02-19	25.32	25.75	25.13	25.14	179500
2004-02-20	25.24	25.85	24.81	25.20	120800
2004-02-23	25.31	25.69	24.62	24.68	123500
2004-02-24	24.70	25.75	24.50	25.09	220500
2004-02-25	25.09	25.09	24.25	24.45	178900
2004-02-26	24.47	25.25	24.16	25.24	168900
2004-02-27	25.23	25.23	24.28	24.43	182900
2004-03-01	24.63	25.68	24.63	25.68	167100
2004-03-02	25.58	25.77	24.59	24.60	123900
2004-03-03	24.70	25.65	24.45	25.60	198200
2004-03-04	25.40	25.83	25.22	25.76	83500
2004-03-05	25.51	25.75	25.17	25.25	96000
2004-03-08	25.25	25.45	24.71	24.85	115800
2004-03-09	24.75	25.00	24.25	24.25	124300
2004-03-10	24.40	24.97	23.45	23.60	146800
2004-03-11	23.50	23.99	23.00	23.01	113800
2004-03-12	23.25	24.50	23.06	24.50	139800
2004-03-15	24.25	24.32	23.00	23.07	112700
2004-03-16	23.27	23.48	22.38	23.10	125900
2004-03-17	23.35	24.26	23.35	23.86	119900
2004-03-18	23.66	24.00	22.87	23.15	120400
2004-03-19	23.15	23.50	22.55	22.80	123700
2004-03-22	22.82	22.82	21.63	21.97	173400
2004-03-23	22.20	23.00	22.07	22.57	142800
2004-03-24	22.32	22.50	21.78	22.03	109900
2004-03-25	22.18	23.33	22.18	23.25	153200
2004-03-26	23.10	23.36	22.62	22.64	75900
2004-03-29	22.73	23.90	22.73	23.90	99700
2004-03-30	23.55	24.10	23.55	23.97	68500
2004-03-31	23.72	24.03	23.45	23.88	129500
2004-04-01	23.83	24.26	23.80	24.18	106100
2004-04-02	24.25	24.93	24.17	24.93	154500
2004-04-05	24.68	24.70	23.79	24.70	197200
2004-04-06	24.45	24.73	23.95	24.00	138800
2004-04-07	23.93	25.00	23.93	24.76	119300
2004-04-08	24.80	25.13	24.31	24.33	143600
2004-04-12	24.55	25.10	24.55	25.09	121400
2004-04-13	24.95	24.96	24.40	24.52	143000
2004-04-14	24.25	24.73	23.65	23.79	116300
2004-04-15	24.05	24.73	23.42	24.37	154000
2004-04-16	24.37	24.75	23.84	24.26	126600
2004-04-19	24.50	24.82	23.78	24.72	113500
2004-04-20	24.60	25.08	24.20	24.55	147900
2004-04-21	24.46	24.88	23.68	24.67	136100
2004-04-22	24.50	25.40	24.47	25.30	255200
2004-04-23	25.35	25.80	24.45	25.53	313600
2004-04-26	25.25	26.08	25.25	26.03	288900
2004-04-27	26.04	26.89	26.00	26.28	354900
2004-04-28	26.10	26.11	25.61	26.00	305400
2004-04-29	25.75	26.12	24.22	24.73	310400
2004-04-30	24.93	25.00	24.02	24.47	216000
2004-05-03	25.15	25.84	24.93	25.41	262600
2004-05-04	25.29	25.70	24.18	24.89	178900
2004-05-05	24.99	24.99	24.37	24.61	128900
2004-05-06	24.50	24.80	23.79	24.36	119100
2004-05-07	24.11	24.44	23.76	23.85	151300
2004-05-10	23.77	23.99	23.55	23.83	337400
2004-05-11	24.15	24.34	23.81	24.29	103800
2004-05-12	24.04	24.60	23.47	24.41	200500
2004-05-13	24.21	24.39	23.80	23.98	125500
2004-05-14	23.90	24.32	23.65	24.02	138700
2004-05-17	23.85	23.93	23.50	23.82	151200
2004-05-18	23.90	24.37	23.80	24.37	86300
2004-05-19	24.41	24.73	23.51	23.62	185400
2004-05-20	23.75	23.95	23.40	23.74	72400
2004-05-21	23.94	24.50	23.44	24.50	110000
2004-05-24	24.58	24.91	24.18	24.44	132000
2004-05-25	24.55	24.99	24.25	24.83	178400
2004-05-26	24.75	24.75	24.22	24.53	161200
2004-05-27	24.53	24.95	24.35	24.95	162700
2004-05-28	24.95	24.99	24.65	24.66	62100
2004-06-01	24.71	25.62	24.60	25.56	110800
2004-06-02	25.50	25.94	25.30	25.66	138400
2004-06-03	25.36	25.83	24.85	24.85	115000
2004-06-04	25.00	25.98	25.00	25.23	84700
2004-06-07	25.48	26.00	25.20	26.00	72400
2004-06-08	25.90	26.27	25.48	25.99	103900
2004-06-09	25.99	26.20	25.80	25.86	313300
2004-06-10	25.86	25.92	25.60	25.74	164600
2004-06-14	25.74	25.74	24.95	24.98	339400
2004-06-15	25.08	25.72	24.95	25.56	270800
2004-06-16	25.76	25.84	25.35	25.70	255900
2004-06-17	25.55	25.90	25.20	25.85	219800
2004-06-18	26.00	26.50	25.91	26.00	316700
2004-06-21	26.00	26.35	25.98	26.14	154900
2004-06-22	26.05	27.05	26.00	27.05	327000
2004-06-23	27.05	27.84	26.88	27.81	180000
2004-06-24	27.60	27.63	26.89	26.97	263600
2004-06-25	26.90	27.21	26.22	26.25	616700
2004-06-28	26.15	27.25	26.15	26.75	307000
2004-06-29	26.70	27.44	26.70	26.93	140600
2004-06-30	26.88	27.25	26.87	27.00	136900
2004-07-01	26.85	27.25	26.18	26.35	158100
2004-07-02	26.25	26.56	25.94	25.97	147600
2004-07-06	25.95	25.96	25.28	25.45	250800
2004-07-07	25.30	25.50	24.55	24.70	520300
2004-07-08	24.70	25.00	24.60	24.96	479100
2004-07-09	24.85	24.90	24.70	24.78	204600
2004-07-12	24.68	24.74	24.00	24.60	196400
2004-07-13	24.50	25.00	24.44	24.56	256100
2004-07-14	24.70	24.75	24.00	24.00	182500
2004-07-15	23.60	24.08	23.51	23.75	242500
2004-07-16	23.85	24.25	23.75	23.94	169300
2004-07-19	23.90	24.14	23.56	23.85	249700
2004-07-20	24.07	24.30	24.02	24.15	406100
2004-07-21	24.45	24.50	23.91	23.99	228600
2004-07-22	23.80	24.10	23.05	23.33	222100
2004-07-23	23.20	23.44	23.04	23.04	202700
2004-07-26	23.20	23.47	23.05	23.05	181100
2004-07-27	23.15	23.65	23.07	23.30	164100
2004-07-28	22.95	23.55	22.90	23.10	217100
2004-07-29	23.35	23.87	23.25	23.54	205300
2004-07-30	23.78	23.95	23.61	23.85	167400
2004-08-02	23.65	23.89	23.40	23.72	243200
2004-08-03	23.80	23.80	23.08	23.15	195600
2004-08-04	23.00	23.46	22.75	23.20	107300
2004-08-05	23.12	23.22	22.80	22.96	114900
2004-08-06	22.45	22.68	21.86	21.91	210800
2004-08-09	21.95	21.95	21.44	21.62	235600
2004-08-10	21.70	22.21	21.70	22.14	119600
2004-08-11	22.05	22.37	21.55	22.35	136000
2004-08-12	21.95	22.00	21.50	21.68	110000
2004-08-13	21.75	21.95	21.58	21.83	86000
2004-08-16	21.83	22.37	21.83	22.11	91000
2004-08-17	22.25	22.37	21.97	22.07	78300
2004-08-18	22.08	22.65	22.05	22.61	75100
2004-08-19	22.51	22.53	22.26	22.45	90200
2004-08-20	22.60	22.84	22.35	22.78	83400
2004-08-23	22.90	23.01	22.69	22.85	96000
2004-08-24	23.00	23.25	22.73	22.83	87700
2004-08-25	22.80	23.16	22.52	23.08	206300
2004-08-26	23.05	23.09	22.77	22.84	87400
2004-08-27	22.80	23.20	22.70	23.15	63900
2004-08-30	22.90	22.92	22.52	22.73	60100
2004-08-31	22.65	23.01	22.53	23.01	93900
2004-09-01	23.15	23.87	22.86	23.10	207400
2004-09-02	23.00	23.42	22.85	23.38	112900
2004-09-03	23.42	23.65	23.01	23.45	58400
2004-09-07	23.45	23.95	23.38	23.95	69600
2004-09-08	23.85	24.10	23.02	23.02	76000
2004-09-09	22.95	23.41	22.95	22.99	156800
2004-09-10	23.05	23.53	22.75	23.31	104500
2004-09-13	23.31	23.84	23.30	23.84	147100
2004-09-14	23.59	23.75	23.25	23.65	85400
2004-09-15	23.30	23.45	23.10	23.25	45300
2004-09-16	23.27	23.65	23.27	23.65	47100
2004-09-17	23.71	23.79	23.21	23.70	136500
2004-09-20	23.55	23.83	23.33	23.38	78000
2004-09-21	23.51	23.95	23.30	23.89	114000
2004-09-22	23.69	23.69	23.02	23.02	108600
2004-09-23	23.25	23.49	22.97	23.38	129600
2004-09-24	23.58	23.59	23.17	23.40	139000
2004-09-27	23.15	23.31	22.85	23.15	214300
2004-09-28	23.00	23.47	22.80	23.35	93000
2004-09-29	23.20	23.94	23.12	23.94	138900
2004-09-30	23.95	24.22	23.55	23.77	129900
2004-10-01	23.75	25.16	23.75	25.08	185600
2004-10-04	25.33	25.75	25.11	25.29	149500
2004-10-05	25.90	26.70	25.08	26.30	306500
2004-10-06	26.05	26.86	25.90	26.85	253300
2004-10-07	26.00	26.32	25.75	26.00	328100
2004-10-08	25.75	26.16	25.35	25.42	136600
2004-10-11	25.55	25.90	25.40	25.75	65500
2004-10-12	25.53	25.75	24.95	25.52	119100
2004-10-13	25.25	25.73	25.02	25.15	187600
2004-10-14	24.95	25.45	24.67	25.28	164400
2004-10-15	25.25	25.66	24.90	25.43	139900
2004-10-18	25.30	25.72	25.10	25.29	72400
2004-10-19	25.40	26.05	25.40	25.57	68100
2004-10-20	25.57	25.80	25.22	25.66	155200
2004-10-21	25.60	26.50	25.35	26.43	197300
2004-10-22	26.10	26.15	25.44	25.52	208100
2004-10-25	25.50	25.98	25.15	25.88	158500
2004-10-26	25.95	25.95	25.15	25.85	153200
2004-10-27	25.70	26.73	25.55	26.72	186700
2004-10-28	26.50	26.66	26.00	26.55	196200
2004-10-29	26.55	26.95	26.24	26.53	332700
2004-11-01	26.70	26.90	26.20	26.90	158200
2004-11-02	26.90	27.10	26.41	26.71	151200
2004-11-03	26.71	27.23	26.54	27.17	105000
2004-11-04	26.50	27.51	26.22	27.31	175700
2004-11-05	27.56	27.95	27.45	27.90	126100
2004-11-08	27.65	28.04	27.47	28.01	159900
2004-11-09	27.90	28.40	27.81	27.90	94300
2004-11-10	27.80	28.22	27.67	27.77	144800
2004-11-11	27.77	29.59	27.77	29.49	270300
2004-11-12	29.40	29.50	28.85	29.50	147900
2004-11-15	29.60	29.77	29.36	29.73	81500
2004-11-16	29.25	29.80	29.25	29.69	245600
2004-11-17	29.70	30.34	29.61	30.00	323600
2004-11-18	30.00	30.15	29.40	29.60	324200
2004-11-19	29.60	29.60	28.94	28.94	515700
2004-11-22	29.10	29.20	28.84	29.05	200800
2004-11-23	29.10	29.36	28.80	29.25	331400
2004-11-24	28.90	29.43	28.90	29.33	96500
2004-11-26	29.20	29.46	29.20	29.43	45200
2004-11-29	29.45	29.49	29.15	29.39	385100
2004-11-30	29.30	29.50	29.20	29.43	148400
2004-12-01	29.45	30.57	29.45	30.40	207100
2004-12-02	30.30	30.58	30.19	30.42	136800
2004-12-03	30.48	30.75	30.19	30.65	142800
2004-12-06	30.65	30.73	30.24	30.63	139600
2004-12-07	30.63	30.74	30.05	30.05	177800
2004-12-08	30.06	30.89	30.00	30.84	297900
2004-12-09	30.50	30.75	30.17	30.37	196800
2004-12-10	30.30	30.47	30.12	30.33	196500
2004-12-13	30.45	30.48	30.04	30.18	182700
2004-12-14	30.20	30.87	30.07	30.82	182300
2004-12-15	30.00	30.46	29.80	30.25	531300
2004-12-16	30.40	30.80	30.30	30.80	164000
2004-12-17	30.80	30.85	30.09	30.45	147400
2004-12-20	30.10	30.61	30.07	30.30	86700
2004-12-21	30.42	30.92	30.06	30.92	107200
2004-12-22	30.65	31.00	30.59	30.95	90000
2004-12-23	30.90	30.90	30.56	30.56	47600
2004-12-27	30.81	30.87	30.26	30.73	96500
2004-12-28	30.85	31.60	30.75	31.59	129300
2004-12-29	31.50	31.60	31.25	31.50	128300
2004-12-30	31.58	31.82	31.58	31.75	67200
2004-12-31	31.90	32.24	31.61	31.80	155900
2005-01-03	31.05	31.45	30.50	30.59	345600
2005-01-04	30.61	31.16	29.97	29.97	207100
2005-01-05	30.05	30.15	28.60	28.60	299100
2005-01-06	29.00	29.04	27.30	27.31	516700
2005-01-07	27.50	30.01	27.50	29.23	577800
2005-01-10	28.00	29.57	28.00	28.75	508900
2005-01-11	28.55	28.95	28.13	28.66	302200
2005-01-12	28.63	28.93	28.30	28.66	273900
2005-01-13	28.60	28.70	28.08	28.37	370900
2005-01-14	28.57	28.75	28.35	28.56	342000
2005-01-18	28.33	28.80	28.30	28.71	416600
2005-01-19	28.58	28.79	28.02	28.16	270000
2005-01-20	28.00	28.15	27.65	27.72	184400
2005-01-21	27.88	28.06	27.29	27.40	207100
2005-01-24	27.30	27.30	26.58	26.60	224700
2005-01-25	26.60	27.10	26.44	26.60	170100
2005-01-26	26.83	27.28	26.63	27.19	201300
2005-01-27	27.10	27.26	26.82	26.94	305100
2005-01-28	27.00	27.13	26.78	26.89	187300
2005-01-31	27.00	27.49	26.93	27.47	178800
2005-02-01	27.37	27.66	27.13	27.66	293100
2005-02-02	27.41	27.84	27.17	27.83	279000
2005-02-03	27.50	27.67	27.05	27.53	262600
2005-02-04	27.61	28.00	27.50	27.84	176500
2005-02-07	27.74	27.94	27.33	27.62	193500
2005-02-08	27.42	27.67	26.97	27.00	229900
2005-02-09	27.25	27.41	26.15	26.25	270300
2005-02-10	26.50	26.58	25.88	26.25	178100
2005-02-11	26.25	26.77	25.65	26.58	159000
2005-02-14	26.65	27.50	26.62	27.43	290700
2005-02-15	27.50	27.83	27.50	27.74	328200
2005-02-16	27.70	28.25	27.28	28.09	438400
2005-02-17	28.09	28.16	27.75	27.91	332200
2005-02-18	27.87	28.22	27.76	28.00	225900
2005-02-22	25.50	28.00	24.53	24.55	2075500
2005-02-23	24.80	26.48	24.77	25.70	592700
2005-02-24	25.80	27.01	25.79	26.81	466200
2005-02-25	26.75	27.31	26.63	27.31	345700
2005-02-28	27.05	27.67	26.93	27.65	339900
2005-03-01	27.60	27.83	27.00	27.76	455100
2005-03-02	27.50	27.95	27.40	27.90	285000
2005-03-03	27.96	28.23	27.90	28.07	429500
2005-03-04	28.02	28.54	27.95	28.46	200200
2005-03-07	28.40	28.75	28.26	28.60	230700
2005-03-08	28.60	28.76	28.50	28.65	237600
2005-03-09	28.55	28.77	28.53	28.60	255900
2005-03-10	28.55	28.77	28.45	28.67	453700
2005-03-11	28.60	28.71	28.55	28.70	160100
2005-03-14	28.70	28.98	28.66	28.88	126900
2005-03-15	28.88	29.07	28.53	28.74	268700
2005-03-16	28.74	28.95	28.60	28.75	263000
2005-03-17	28.70	28.78	28.21	28.35	205600
2005-03-18	28.59	28.82	28.00	28.37	335300
2005-03-21	28.17	28.38	27.81	28.29	117200
2005-03-22	28.17	28.33	27.30	27.58	807000
2005-03-23	27.59	27.79	27.37	27.50	149300
2005-03-24	27.55	27.69	27.20	27.29	281500
2005-03-28	27.29	27.76	27.20	27.27	168800
2005-03-29	27.20	27.65	26.75	26.94	214800
2005-03-30	26.95	27.35	26.95	27.21	217300
2005-03-31	27.10	27.20	26.72	27.00	242000
2005-04-01	27.15	27.30	26.66	27.00	335000
2005-04-04	27.30	28.33	27.29	27.75	661200
2005-04-05	27.00	27.49	26.21	26.62	529800
2005-04-06	26.60	27.46	26.60	27.04	418200
2005-04-07	27.00	27.24	26.55	27.00	269400
2005-04-08	27.00	27.22	26.65	26.72	134100
2005-04-11	26.73	26.83	26.06	26.11	163000
2005-04-12	26.15	26.64	25.76	26.48	159500
2005-04-13	25.90	26.35	25.80	25.92	179600
2005-04-14	25.75	26.07	25.06	25.19	345100
2005-04-15	25.22	25.33	24.77	24.88	531500
2005-04-18	24.73	24.81	23.75	24.64	416300
2005-04-19	24.69	25.25	24.51	25.25	448900
2005-04-20	25.25	25.31	24.50	24.70	198900
2005-04-21	24.70	25.25	24.44	25.06	172200
2005-04-22	24.81	24.81	24.16	24.48	168700
2005-04-25	24.37	24.98	24.30	24.96	215900
2005-04-26	24.76	25.04	24.25	24.35	175000
2005-04-27	24.30	24.58	23.95	24.18	157400
2005-04-28	24.00	24.00	23.59	23.70	140800
2005-04-29	23.90	24.04	23.36	23.91	172100
2005-05-02	23.91	24.01	23.66	23.85	348200
2005-05-03	23.86	24.10	23.60	23.88	161600
2005-05-04	23.86	24.38	23.86	24.20	141500
2005-05-05	24.05	24.42	23.78	24.25	110400
2005-05-06	24.45	24.61	24.13	24.47	227100
2005-05-09	24.50	24.75	24.10	24.69	129800
2005-05-10	24.55	24.74	24.39	24.50	212700
2005-05-11	24.45	24.58	24.10	24.53	150200
2005-05-12	24.45	24.50	24.00	24.25	156700
2005-05-13	23.30	23.96	23.22	23.85	749200
2005-05-16	23.75	24.16	23.70	24.02	228000
2005-05-17	23.90	24.11	23.90	23.92	192100
2005-05-18	23.93	24.83	23.91	24.63	221600
2005-05-19	24.50	24.98	24.44	24.89	131400
2005-05-20	24.88	25.00	24.44	24.60	115200
2005-05-23	24.58	24.75	24.36	24.37	175000
2005-05-24	24.15	24.54	24.00	24.28	175600
2005-05-25	24.25	24.40	23.87	23.96	135400
2005-05-26	24.05	24.64	23.91	24.16	199400
2005-05-27	24.10	24.86	24.05	24.60	113900
2005-05-31	24.50	24.82	24.37	24.55	234600
2005-06-01	24.55	25.15	24.50	24.96	196900
2005-06-02	24.96	25.15	24.95	25.02	131200
2005-06-03	24.95	25.16	24.24	24.43	94000
2005-06-06	24.34	24.34	23.94	24.24	173900
2005-06-07	24.07	24.74	24.07	24.20	274100
2005-06-08	24.30	24.53	23.96	24.02	79100
2005-06-09	24.04	24.60	23.90	24.57	98700
2005-06-10	24.47	24.65	24.07	24.16	118600
2005-06-13	24.04	24.24	23.90	24.20	133400
2005-06-14	24.30	24.89	24.24	24.89	200500
2005-06-15	24.93	25.33	24.47	25.31	187100
2005-06-16	25.25	25.78	25.18	25.78	243300
2005-06-17	26.20	26.64	26.02	26.45	534300
2005-06-20	26.25	26.27	25.96	26.20	94900
2005-06-21	26.08	26.34	25.91	26.16	192600
2005-06-22	26.18	26.35	26.16	26.20	468500
2005-06-23	25.99	26.03	25.36	25.40	183300
2005-06-24	25.30	25.30	24.62	24.94	372500
2005-06-27	24.89	25.08	24.77	24.96	120400
2005-06-28	25.02	25.46	25.02	25.36	357000
2005-06-29	25.40	26.24	25.40	26.05	238200
2005-06-30	26.03	26.15	25.48	25.69	213700
2005-07-01	25.69	25.70	25.22	25.60	127500
2005-07-05	25.50	26.08	25.50	26.08	159200
2005-07-06	24.90	25.77	24.83	25.15	357100
2005-07-07	24.80	25.34	24.73	25.28	542300
2005-07-08	25.23	25.82	25.01	25.65	315700
2005-07-11	25.48	26.21	25.43	26.15	219900
2005-07-12	26.07	26.50	25.98	26.21	219900
2005-07-13	26.16	26.60	26.03	26.56	206600
2005-07-14	26.16	26.49	25.96	26.23	402800
2005-07-15	26.10	27.12	26.10	26.78	242100
2005-07-18	26.68	27.07	26.54	26.79	145000
2005-07-19	26.83	27.81	26.80	27.72	212100
2005-07-20	27.45	27.88	27.31	27.70	181100
2005-07-21	27.66	27.89	27.10	27.81	303500
2005-07-22	27.72	28.26	27.60	28.26	265000
2005-07-25	28.09	28.48	27.91	28.02	255200
2005-07-26	28.05	28.18	27.93	28.03	231300
2005-07-27	28.00	28.70	28.00	28.70	131100
2005-07-28	28.69	29.35	28.60	29.34	133600
2005-07-29	29.20	29.39	28.94	29.18	122200
2005-08-01	29.10	29.50	29.00	29.23	159400
2005-08-02	29.16	29.50	29.10	29.50	144200
2005-08-03	29.30	29.56	29.15	29.53	97400
2005-08-04	29.35	29.45	29.11	29.43	133700
2005-08-05	29.34	29.34	28.72	29.02	154100
2005-08-08	29.02	29.10	28.60	29.01	199200
2005-08-09	29.01	29.17	28.71	29.00	172300
2005-08-10	28.97	29.09	28.70	28.92	301900
2005-08-11	28.80	29.00	28.64	28.90	292000
2005-08-12	28.89	28.99	28.20	28.81	153700
2005-08-15	28.90	29.02	28.34	28.72	117100
2005-08-16	28.64	28.80	28.40	28.69	163500
2005-08-17	28.69	29.00	28.41	28.80	156400
2005-08-18	28.60	28.76	28.15	28.69	185700
2005-08-19	28.67	28.85	28.60	28.66	52400
2005-08-22	28.60	29.00	28.60	28.99	88400
2005-08-23	28.99	29.00	28.43	28.69	97400
2005-08-24	28.67	29.15	28.47	28.84	135600
2005-08-25	28.79	28.94	28.65	28.85	76900
2005-08-26	28.75	28.76	28.17	28.27	101800
2005-08-29	28.02	28.29	27.90	28.15	234600
2005-08-30	27.94	28.88	27.94	28.80	133600
2005-08-31	28.86	29.67	28.75	29.53	182800
2005-09-01	29.40	30.05	29.35	30.02	181200
2005-09-02	29.35	30.00	29.35	29.86	132500
2005-09-06	29.94	30.45	29.94	30.20	181500
2005-09-07	29.98	30.07	29.75	29.85	196600
2005-09-08	29.75	30.15	29.60	29.94	141200
2005-09-09	29.94	30.35	29.82	29.98	195900
2005-09-12	29.73	30.12	29.73	30.00	159900
2005-09-13	29.95	30.05	29.63	29.75	264200
2005-09-14	29.75	30.00	29.60	29.82	123900
2005-09-15	29.90	30.11	29.55	29.69	194200
2005-09-16	29.75	29.75	29.39	29.55	404500
2005-09-19	29.44	29.50	29.09	29.27	95200
2005-09-20	29.29	29.48	28.49	28.60	132700
2005-09-21	28.51	28.66	28.10	28.14	365200
2005-09-22	28.20	28.67	28.00	28.51	237600
2005-09-23	28.42	28.90	28.31	28.70	64300
2005-09-26	28.85	29.12	28.62	28.87	101500
2005-09-27	28.83	29.07	28.58	28.83	113300
2005-09-28	28.85	29.31	28.85	29.16	139800
2005-09-29	29.19	29.50	28.75	29.47	105800
2005-09-30	29.42	29.67	29.40	29.67	124200
2005-10-03	29.55	30.45	29.55	30.35	225300
2005-10-04	30.35	30.49	29.97	30.07	177100
2005-10-05	29.99	30.21	28.40	29.00	288900
2005-10-06	29.20	29.49	28.41	28.89	439400
2005-10-07	29.05	29.50	29.00	29.26	201800
2005-10-10	29.26	29.45	28.80	29.00	389900
2005-10-11	29.03	29.25	28.75	28.80	267200
2005-10-12	28.70	29.01	28.30	28.33	335900
2005-10-13	28.20	28.50	27.99	28.09	405300
2005-10-14	28.34	28.55	27.96	28.27	324800
2005-10-17	28.29	28.54	27.88	28.42	252500
2005-10-18	28.38	28.38	27.65	27.72	407100
2005-10-19	27.60	28.40	27.43	27.90	474200
2005-10-20	27.90	28.10	27.11	27.35	324900
2005-10-21	27.44	27.90	27.32	27.50	692900
2005-10-24	27.50	28.00	27.45	27.99	429100
2005-10-25	27.90	28.25	27.54	27.75	309600
2005-10-26	27.68	28.05	27.39	27.52	331600
2005-10-27	27.44	27.57	26.75	27.07	293600
2005-10-28	27.20	27.83	26.92	27.48	191200
2005-10-31	27.60	28.20	27.60	27.81	325600
2005-11-01	27.75	28.08	27.56	27.56	165700
2005-11-02	27.64	28.86	27.64	28.58	150100
2005-11-03	28.83	28.83	28.40	28.65	165500
2005-11-04	28.56	28.95	28.47	28.81	154900
2005-11-07	28.74	29.41	28.42	29.18	251200
2005-11-08	28.96	29.01	27.93	28.45	187200
2005-11-09	28.46	28.99	28.33	28.78	168400
2005-11-10	28.70	29.11	28.24	29.07	357300
2005-11-11	29.05	29.88	28.99	29.57	218900
2005-11-14	29.73	30.22	29.70	30.10	215400
2005-11-15	30.10	30.45	29.70	29.84	214700
2005-11-16	29.77	30.00	29.69	29.91	121100
2005-11-17	30.01	30.94	30.01	30.86	314400
2005-11-18	30.72	30.88	30.26	30.72	401300
2005-11-21	30.70	31.38	30.52	31.07	247800
2005-11-22	31.09	31.80	30.92	31.77	287100
2005-11-23	31.64	31.96	31.43	31.58	154700
2005-11-25	31.62	31.93	31.57	31.76	46000
2005-11-28	31.73	31.75	31.07	31.07	161200
2005-11-29	31.18	31.83	31.18	31.33	194000
2005-11-30	31.17	31.47	30.91	31.09	342100
2005-12-01	31.10	32.15	31.06	31.99	230000
2005-12-02	31.89	32.20	31.60	32.18	132100
2005-12-05	32.00	32.00	31.26	31.46	181100
2005-12-06	31.55	31.84	31.15	31.31	254700
2005-12-07	31.28	31.49	31.00	31.40	204700
2005-12-08	31.50	32.04	31.07	31.85	265100
2005-12-09	31.70	32.14	31.27	32.10	329100
2005-12-12	32.18	32.25	31.83	32.25	334600
2005-12-13	31.97	32.26	31.66	32.09	177200
2005-12-14	32.09	32.48	32.09	32.40	234800
2005-12-15	32.45	32.47	31.81	32.00	193000
2005-12-16	32.08	32.08	31.61	31.77	392000
2005-12-19	31.77	31.94	31.44	31.52	228400
2005-12-20	31.57	31.94	31.13	31.20	189600
2005-12-21	31.20	32.47	31.20	31.80	206900
2005-12-22	31.70	31.90	31.59	31.82	157500
2005-12-23	31.88	32.49	31.81	32.40	165000
2005-12-27	32.44	32.70	31.96	32.05	151400
2005-12-28	32.15	32.34	31.92	32.18	163400
2005-12-29	32.28	32.38	32.07	32.16	138800
2005-12-30	31.96	32.06	31.59	31.80	136500
2006-01-03	31.90	32.41	31.05	31.89	250800
2006-01-04	31.25	32.77	31.00	32.49	431500
2006-01-05	34.49	35.39	33.94	34.92	850100
2006-01-06	34.70	35.50	34.70	35.22	654600
2006-01-09	34.95	36.42	34.92	36.24	454100
2006-01-10	35.70	36.93	35.61	36.45	381700
2006-01-11	35.90	36.53	35.76	36.42	445400
2006-01-12	36.35	36.45	35.98	36.04	315500
2006-01-13	36.09	36.31	36.02	36.15	258100
2006-01-17	36.03	36.44	35.67	36.18	627000
2006-01-18	35.65	36.75	35.65	36.27	373400
2006-01-19	36.10	36.65	36.00	36.38	310800
2006-01-20	36.62	36.80	36.01	36.05	302800
2006-01-23	36.25	36.79	36.16	36.79	291600
2006-01-24	36.70	37.83	36.64	37.83	647700
2006-01-25	37.83	38.07	37.64	37.80	446500
2006-01-26	38.00	38.30	37.95	38.20	564100
2006-01-27	38.35	39.03	38.25	38.80	439600
2006-01-30	37.90	38.47	37.82	37.94	403200
2006-01-31	37.80	38.03	37.48	37.89	363200
2006-02-01	37.60	38.32	37.60	37.95	406900
2006-02-02	37.95	38.18	37.42	37.72	331600
2006-02-03	37.47	38.07	37.23	37.84	348500
2006-02-06	38.22	39.05	38.18	38.70	610700
2006-02-07	38.70	39.39	38.17	38.20	439200
2006-02-08	38.45	38.88	38.22	38.74	313900
2006-02-09	38.78	39.99	38.63	38.82	526300
2006-02-10	38.57	38.93	38.45	38.90	231500
2006-02-13	38.55	38.87	38.55	38.67	296100
2006-02-14	38.67	39.75	38.59	39.49	551200
2006-02-15	39.61	39.99	39.14	39.74	417600
2006-02-16	39.81	40.17	39.76	40.15	267600
2006-02-17	40.25	40.28	40.02	40.13	290200
2006-02-21	40.05	40.42	39.39	39.70	238000
2006-02-22	39.65	40.05	39.59	39.90	292000
2006-02-23	39.80	40.00	39.26	39.88	357900
2006-02-24	39.76	39.99	39.58	39.92	178400
2006-02-27	39.95	40.35	39.89	39.95	251800
2006-02-28	40.00	40.09	39.16	39.49	247700
2006-03-01	39.75	40.69	39.69	40.50	209400
2006-03-02	40.60	40.92	39.85	40.48	255500
2006-03-03	40.25	41.10	40.21	40.37	266400
2006-03-06	39.42	40.45	39.35	39.88	224500
2006-03-07	39.65	39.78	38.76	39.74	303000
2006-03-08	39.48	39.53	37.91	38.94	352000
2006-03-09	38.80	39.56	38.55	38.79	241200
2006-03-10	38.79	39.51	38.71	39.27	209600
2006-03-13	39.27	39.99	39.13	39.21	267900
2006-03-14	39.11	40.10	39.01	40.00	393800
2006-03-15	40.00	40.88	39.67	40.81	226200
2006-03-16	40.77	41.26	40.46	40.53	250600
2006-03-17	40.30	40.85	39.83	40.85	662200
2006-03-20	40.90	41.36	40.49	41.03	235200
2006-03-21	40.93	41.32	40.03	40.50	215000
2006-03-22	40.40	40.56	40.06	40.50	203600
2006-03-23	40.28	40.71	40.00	40.56	139000
2006-03-24	40.25	41.00	40.04	40.71	267900
2006-03-27	39.10	39.89	38.75	39.74	305400
2006-03-28	39.78	40.03	39.20	39.33	321800
2006-03-29	39.50	39.90	39.22	39.90	416600
2006-03-30	39.91	40.25	39.20	39.59	191000
2006-03-31	39.71	40.35	39.60	40.00	406400
2006-04-03	40.20	41.24	40.00	40.80	329100
2006-04-04	40.73	41.20	40.44	40.77	256100
2006-04-05	40.74	42.25	38.65	42.17	527300
2006-04-06	42.00	42.00	41.23	41.50	516800
2006-04-07	41.90	42.22	40.90	41.20	342900
2006-04-10	40.90	40.90	40.17	40.45	443200
2006-04-11	40.28	40.70	39.62	39.66	364100
2006-04-12	39.66	40.26	39.35	40.09	309000
2006-04-13	39.85	40.09	39.40	39.70	320400
2006-04-17	39.60	40.09	39.48	40.08	226700
2006-04-18	40.16	41.60	40.16	41.42	344300
2006-04-19	41.40	41.59	40.92	41.07	453200
2006-04-20	41.05	42.52	40.94	42.48	718300
2006-04-21	42.85	42.85	41.41	41.42	449800
2006-04-24	41.35	41.82	41.26	41.57	226900
2006-04-25	41.55	41.71	41.04	41.29	319100
2006-04-26	41.33	42.00	41.28	41.54	289700
2006-04-27	41.29	41.82	40.38	41.08	220000
2006-04-28	40.58	41.95	40.13	41.28	247200
2006-05-01	41.41	42.25	41.41	41.84	280700
2006-05-02	41.88	42.41	41.25	42.41	206200
2006-05-03	42.41	42.83	42.10	42.63	243000
2006-05-04	42.60	43.36	42.44	43.29	239000
2006-05-05	43.35	43.86	43.16	43.56	288000
2006-05-08	43.40	44.34	43.33	44.16	426100
2006-05-09	43.85	44.14	43.59	43.78	271700
2006-05-10	43.68	44.35	43.55	44.29	500600
2006-05-11	44.15	44.33	43.16	43.18	433500
2006-05-12	43.00	43.00	42.21	42.34	263600
2006-05-15	42.09	42.37	41.25	41.78	224500
2006-05-16	41.72	42.15	41.48	41.71	158300
2006-05-17	41.20	41.43	40.10	40.12	319200
2006-05-18	40.22	40.65	39.67	39.82	226100
2006-05-19	39.67	40.25	38.95	39.82	223800
2006-05-22	39.40	40.57	38.88	40.03	379900
2006-05-23	40.28	40.76	39.06	39.28	287500
2006-05-24	39.28	40.08	38.41	39.50	335200
2006-05-25	39.75	40.20	39.60	39.93	314800
2006-05-26	40.08	40.75	39.91	40.51	224000
2006-05-30	40.05	40.33	39.44	39.44	243500
2006-05-31	39.69	40.49	39.61	39.90	361100
2006-06-01	40.00	40.99	39.90	40.93	259700
2006-06-02	41.00	41.60	40.79	41.23	199500
2006-06-05	41.00	41.16	39.25	39.28	258700
2006-06-06	39.47	39.71	38.80	39.58	348800
2006-06-07	39.58	40.00	38.89	38.89	382900
2006-06-08	38.50	38.90	36.00	37.99	519800
2006-06-09	38.14	38.46	37.35	37.59	298400
2006-06-12	37.62	37.68	36.25	36.33	269300
2006-06-13	36.25	37.00	35.37	35.48	384400
2006-06-14	35.33	36.16	35.31	35.95	304600
2006-06-15	36.30	37.43	36.12	37.20	252400
2006-06-16	37.12	37.30	36.45	36.86	727900
2006-06-19	36.96	37.06	36.14	36.38	314600
2006-06-20	36.38	36.75	36.02	36.05	261400
2006-06-21	35.97	36.76	35.85	36.05	634600
2006-06-22	35.95	36.33	35.89	36.33	652500
2006-06-23	36.16	37.39	35.86	36.99	291800
2006-06-26	37.19	37.86	37.19	37.67	171300
2006-06-27	37.64	38.35	36.84	36.96	281200
2006-06-28	37.01	37.49	36.69	37.29	270800
2006-06-29	37.50	39.40	37.45	39.27	428100
2006-06-30	39.35	39.71	38.75	38.91	1240500
2006-07-03	39.05	39.40	38.76	39.40	204200
2006-07-05	39.20	40.00	38.61	39.51	490000
2006-07-06	41.50	43.45	41.50	43.00	1452500
2006-07-07	43.05	43.76	42.73	42.93	644400
2006-07-10	42.70	43.66	42.62	43.09	550800
2006-07-11	42.93	44.00	42.77	43.97	419600
2006-07-12	43.75	43.79	41.61	41.68	687400
2006-07-13	41.69	42.27	41.21	41.38	794300
2006-07-14	41.25	41.35	40.03	40.52	486600
2006-07-17	40.60	40.90	40.05	40.57	551400
2006-07-18	40.75	41.15	40.35	41.05	407600
2006-07-19	41.15	42.70	41.15	42.50	381600
2006-07-20	42.75	42.82	40.71	40.86	433000
2006-07-21	40.70	40.87	40.04	40.64	599500
2006-07-24	40.89	42.27	40.89	42.10	359300
2006-07-25	42.12	42.79	41.76	42.50	481300
2006-07-26	42.50	43.13	41.60	42.83	404600
2006-07-27	43.00	43.50	41.69	42.11	412900
2006-07-28	42.60	43.52	42.60	43.24	446300
2006-07-31	43.16	43.99	43.03	43.73	461600
2006-08-01	43.48	44.26	42.98	44.00	616200
2006-08-02	44.30	44.45	43.40	43.65	539200
2006-08-03	43.35	44.60	43.31	44.51	515400
2006-08-04	44.76	45.18	43.80	44.50	419100
2006-08-07	44.30	45.02	44.09	44.39	338200
2006-08-08	44.60	44.74	43.55	43.83	361700
2006-08-09	44.08	44.37	42.88	42.93	366000
2006-08-10	42.53	43.28	42.40	42.99	322000
2006-08-11	42.54	42.75	42.35	42.57	158300
2006-08-14	42.37	43.04	42.29	42.54	355000
2006-08-15	43.07	43.61	42.94	43.58	234900
2006-08-16	43.62	44.72	43.42	44.50	418100
2006-08-17	44.30	44.90	44.01	44.39	245500
2006-08-18	44.60	44.74	43.70	44.53	306000
2006-08-21	44.45	44.45	43.41	43.63	219200
2006-08-22	43.45	44.27	43.15	44.20	316400
2006-08-23	44.05	44.25	42.60	42.87	179200
2006-08-24	43.00	43.36	42.36	42.55	221000
2006-08-25	42.45	42.60	41.83	42.10	385800
2006-08-28	41.89	42.55	41.89	42.24	283600
2006-08-29	42.75	42.88	41.75	42.28	540600
2006-08-30	42.40	43.14	42.03	42.98	359400
2006-08-31	43.08	43.40	42.73	42.73	203100
2006-09-01	42.90	43.52	42.85	43.25	254700
2006-09-05	43.47	44.92	43.35	44.65	434800
2006-09-06	44.23	44.29	43.17	43.18	267800
2006-09-07	42.90	43.98	42.31	43.09	300100
2006-09-08	43.09	43.99	43.09	43.74	349600
2006-09-11	43.50	44.04	43.09	43.58	239600
2006-09-12	43.58	45.08	43.41	44.84	370500
2006-09-13	44.89	45.51	44.60	45.24	262700
2006-09-14	45.15	45.37	44.56	45.17	290100
2006-09-15	45.55	45.81	44.70	44.70	455100
2006-09-18	44.60	45.21	44.18	44.85	201200
2006-09-19	44.75	44.86	43.66	44.69	211200
2006-09-20	44.79	45.77	44.68	45.40	138600
2006-09-21	45.40	45.65	44.51	44.77	204500
2006-09-22	44.57	44.70	43.77	44.40	239000
2006-09-25	44.46	45.60	44.35	45.18	259200
2006-09-26	45.07	46.16	44.82	46.05	289100
2006-09-27	45.72	46.07	45.40	45.83	334000
2006-09-28	45.95	46.21	44.99	45.72	196300
2006-09-29	45.89	46.17	45.32	45.40	308700
2006-10-02	45.32	46.21	45.13	45.67	339700
2006-10-03	45.51	46.50	45.01	46.02	285000
2006-10-04	46.50	47.35	46.27	47.06	372800
2006-10-05	48.59	48.60	46.79	46.91	1386300
2006-10-06	46.98	47.50	46.84	47.00	885100
2006-10-09	47.39	48.45	47.22	47.90	627100
2006-10-10	47.98	48.20	47.70	48.04	673900
2006-10-11	48.18	48.40	47.38	47.99	499700
2006-10-12	48.38	48.94	48.26	48.45	570700
2006-10-13	48.00	48.76	47.99	48.76	584900
2006-10-16	49.01	50.39	49.01	50.04	694500
2006-10-17	50.25	50.73	49.84	50.59	664600
2006-10-18	50.50	51.03	50.16	50.40	428500
2006-10-19	50.70	50.94	50.29	50.74	407000
2006-10-20	50.87	50.87	49.40	49.58	385100
2006-10-23	49.33	49.87	49.13	49.40	452400
2006-10-24	49.33	50.40	49.19	50.33	280400
2006-10-25	50.13	50.60	49.43	49.85	325900
2006-10-26	50.15	50.98	49.52	50.97	289700
2006-10-27	50.49	50.94	49.30	49.50	317600
2006-10-30	49.40	50.11	49.25	50.11	306400
2006-10-31	50.00	50.23	49.00	49.54	299600
2006-11-01	49.79	50.64	49.10	49.12	305100
2006-11-02	48.82	48.96	48.40	48.93	285700
2006-11-03	49.31	49.74	48.32	48.65	200300
2006-11-06	48.90	49.67	48.84	49.42	263200
2006-11-07	49.52	50.85	49.15	50.33	357400
2006-11-08	50.00	51.00	49.95	50.94	171300
2006-11-09	50.99	50.99	49.57	49.90	148000
2006-11-10	49.80	50.72	49.68	50.50	221700
2006-11-13	50.51	51.84	50.40	51.66	282000
2006-11-14	51.66	53.20	51.60	53.05	434500
2006-11-15	53.00	53.50	52.87	53.21	307700
2006-11-16	53.26	53.91	53.17	53.58	242800
2006-11-17	53.58	53.69	53.07	53.41	360600
2006-11-20	53.20	53.76	52.92	53.27	317700
2006-11-21	53.40	54.17	53.17	54.06	299800
2006-11-22	54.06	54.29	53.55	53.75	82700
2006-11-24	53.40	54.48	53.25	54.33	74900
2006-11-27	54.08	54.09	52.61	52.77	330800
2006-11-28	51.41	51.90	50.35	51.70	726500
2006-11-29	52.05	52.96	51.87	52.59	321800
2006-11-30	52.61	53.12	52.23	52.67	230900
2006-12-01	52.55	52.92	51.96	52.43	325000
2006-12-04	52.61	54.01	52.61	53.59	335000
2006-12-05	53.99	53.99	52.80	53.05	328600
2006-12-06	52.84	53.53	52.60	53.17	230900
2006-12-07	53.43	53.72	52.63	53.05	210900
2006-12-08	53.02	53.45	52.50	52.90	215100
2006-12-11	52.04	52.74	51.07	51.81	768600
2006-12-12	51.85	51.86	50.86	51.03	692900
2006-12-13	51.19	51.51	50.05	50.41	437100
2006-12-14	50.67	51.15	50.50	50.56	415200
2006-12-15	50.48	50.74	49.95	49.95	538300
2006-12-18	49.69	50.15	49.41	49.54	447900
2006-12-19	49.39	50.15	48.71	49.93	457600
2006-12-20	50.60	52.05	50.52	51.23	407100
2006-12-21	51.30	51.72	50.61	50.82	216000
2006-12-22	51.01	51.45	50.69	51.04	332800
2006-12-26	51.10	51.45	50.90	51.25	175800
2006-12-27	51.34	52.37	51.25	52.13	263300
2006-12-28	52.12	52.68	51.77	52.06	190800
2006-12-29	52.02	52.25	51.98	52.04	361900
2007-01-03	52.20	53.27	51.52	51.92	535400
2007-01-04	53.00	53.39	49.69	52.32	947300
2007-01-05	51.74	51.85	50.95	51.09	447500
2007-01-08	51.15	52.64	50.70	52.01	923900
2007-01-09	51.94	52.59	51.66	52.52	444100
2007-01-10	52.13	53.61	52.01	53.48	513000
2007-01-11	53.60	55.47	53.52	55.08	818700
2007-01-12	54.84	55.68	54.61	55.65	342100
2007-01-16	55.65	56.56	55.40	55.61	582700
2007-01-17	55.56	56.32	55.20	55.90	243800
2007-01-18	55.66	56.20	55.26	56.16	548000
2007-01-19	56.75	57.09	56.34	57.07	325000
2007-01-22	57.07	57.22	56.57	57.18	657700
2007-01-23	56.90	57.81	56.71	57.33	748300
2007-01-24	57.50	57.63	57.06	57.54	211500
2007-01-25	57.70	57.98	56.97	57.35	442900
2007-01-26	57.24	57.48	56.68	57.25	316600
2007-01-29	57.00	57.89	56.81	57.89	343000
2007-01-30	57.98	57.98	57.25	57.54	343300
2007-01-31	57.57	58.63	57.19	58.01	420100
2007-02-01	57.88	59.08	57.88	59.06	362500
2007-02-02	59.31	60.18	58.95	59.72	580000
2007-02-05	59.58	59.70	58.84	59.01	263100
2007-02-06	59.26	59.49	58.50	59.14	218400
2007-02-07	59.14	59.64	58.62	59.49	450900
2007-02-08	59.49	59.97	59.33	59.52	221500
2007-02-09	59.58	59.58	57.95	58.46	289700
2007-02-12	58.02	58.45	57.85	58.19	165604
2007-02-13	58.36	59.01	58.27	58.76	162665
2007-02-14	58.76	59.87	58.67	59.35	230167
2007-02-15	59.15	59.46	58.81	59.11	218100
2007-02-16	59.10	59.45	58.11	59.32	234600
2007-02-20	59.32	59.32	57.51	58.88	454100
2007-02-21	58.74	59.46	58.65	59.33	174000
2007-02-22	59.30	59.37	58.03	58.89	215300
2007-02-23	58.95	59.17	58.24	59.10	186300
2007-02-26	59.50	59.81	58.76	59.43	470163
2007-02-27	54.85	59.89	54.85	57.15	860000
2007-02-28	57.15	57.28	54.28	55.37	638200
2007-03-01	54.15	55.58	51.57	55.06	565476
2007-03-02	54.81	54.99	52.94	53.78	424400
2007-03-05	53.05	54.00	52.28	52.28	326300
2007-03-06	52.25	53.72	51.89	53.13	425500
2007-03-07	53.18	53.98	52.86	53.54	347100
2007-03-08	53.85	54.32	53.40	53.80	241100
2007-03-09	54.20	54.55	53.57	54.09	118500
2007-03-12	54.04	54.18	53.52	54.05	144800
2007-03-13	53.84	53.84	52.18	52.64	290900
2007-03-14	52.53	52.89	51.64	52.51	254200
2007-03-15	52.51	53.26	52.51	53.08	195200
2007-03-16	53.07	53.08	51.80	52.27	544400
2007-03-19	52.50	53.42	52.50	53.23	195900
2007-03-20	53.30	53.99	53.01	53.80	200000
2007-03-21	54.05	55.20	53.50	55.10	387100
2007-03-22	55.35	55.46	54.80	55.16	250800
2007-03-23	55.17	55.70	55.08	55.25	179600
2007-03-26	55.15	55.69	54.43	54.98	238700
2007-03-27	54.88	54.99	54.10	54.62	139400
2007-03-28	54.44	54.67	53.64	54.12	522800
2007-03-29	54.37	54.74	53.47	54.34	203800
2007-03-30	54.49	55.05	53.84	54.44	263500
2007-04-02	54.68	55.31	54.58	54.82	288600
2007-04-03	54.77	55.80	54.68	55.05	279800
2007-04-04	57.50	61.28	57.23	60.51	1220100
2007-04-05	59.20	60.19	59.20	59.90	399800
2007-04-09	59.86	60.71	59.69	60.43	253000
2007-04-10	60.25	60.68	60.05	60.40	247300
2007-04-11	60.65	61.35	60.30	60.85	518200
2007-04-12	61.00	61.73	60.35	61.46	405000
2007-04-13	61.25	61.51	60.68	61.10	431700
2007-04-16	61.35	61.98	60.83	61.29	405900
2007-04-17	61.29	61.49	61.11	61.21	516900
2007-04-18	61.46	62.00	61.25	61.51	353300
2007-04-19	60.92	61.75	60.75	61.19	306400
2007-04-20	62.10	62.16	61.49	61.98	375300
2007-04-23	61.98	62.00	61.63	61.72	205100
2007-04-24	61.95	61.95	60.60	60.87	249400
2007-04-25	61.24	61.30	60.50	60.95	255600
2007-04-26	60.77	61.14	60.20	60.72	244600
2007-04-27	60.66	60.72	59.59	60.12	430400
2007-04-30	60.33	60.33	58.80	59.12	367500
2007-05-01	59.25	59.34	58.35	58.82	300800
2007-05-02	58.91	60.24	58.91	59.53	279100
2007-05-03	59.50	60.50	59.50	60.35	337700
2007-05-04	60.40	60.70	59.39	59.84	345700
2007-05-07	59.56	59.92	58.75	58.90	363300
2007-05-08	58.24	58.89	57.83	58.81	275800
2007-05-09	58.63	59.56	58.50	59.27	249800
2007-05-10	59.02	59.05	57.84	58.04	319800
2007-05-11	58.29	59.43	58.24	59.25	263400
2007-05-14	59.07	59.29	58.32	58.67	356300
2007-05-15	58.60	58.72	57.61	57.67	383871
2007-05-16	57.67	58.13	57.31	57.93	331400
2007-05-17	57.88	58.32	57.56	58.00	561500
2007-05-18	58.03	58.25	57.42	57.97	230000
2007-05-21	58.01	58.50	57.66	58.44	545500
2007-05-22	58.52	59.20	58.51	59.00	324700
2007-05-23	59.03	60.12	58.80	59.58	536300
2007-05-24	59.56	60.20	58.27	58.70	410800
2007-05-25	58.83	59.27	58.67	59.08	208700
2007-05-29	59.94	60.72	59.20	60.46	396900
2007-05-30	60.00	60.76	59.92	60.56	430400
2007-05-31	60.40	61.23	60.37	60.71	306500
2007-06-01	60.90	61.96	60.90	61.68	487900
2007-06-04	61.45	62.46	61.43	62.43	302100
2007-06-05	62.06	62.13	61.09	61.77	345100
2007-06-06	61.54	62.14	60.95	61.68	425900
2007-06-07	61.35	61.68	59.58	59.75	275700
2007-06-08	59.45	60.65	59.05	60.40	143600
2007-06-11	60.35	60.54	59.37	59.87	151600
2007-06-12	59.70	60.12	59.16	59.59	561700
2007-06-13	59.62	61.24	59.40	61.08	360100
2007-06-14	61.02	61.94	61.00	61.69	333600
2007-06-15	64.00	64.29	61.94	62.10	486700
2007-06-18	62.02	62.05	60.90	61.73	373600
2007-06-19	61.53	62.18	61.16	61.91	300100
2007-06-20	62.05	62.38	60.97	61.09	263700
2007-06-21	60.74	61.55	60.00	61.37	268800
2007-06-22	61.36	62.08	60.75	61.62	535500
2007-06-25	61.56	62.09	60.64	61.01	339600
2007-06-26	61.26	61.34	60.50	60.60	321600
2007-06-27	60.01	60.65	59.52	60.61	252200
2007-06-28	60.79	61.98	60.75	61.05	151600
2007-06-29	61.39	61.82	60.19	60.28	295300
2007-07-02	60.55	62.18	60.55	62.16	233400
2007-07-03	62.16	62.60	62.04	62.28	78100
2007-07-05	62.22	62.44	61.79	62.17	217800
2007-07-06	62.34	62.83	61.61	62.43	151600
2007-07-09	62.76	63.55	62.75	63.54	299900
2007-07-10	61.06	62.59	58.86	60.04	1291300
2007-07-11	59.90	62.29	59.81	62.18	562300
2007-07-12	62.69	63.43	62.20	63.23	303500
2007-07-13	63.50	63.88	62.92	63.64	217200
2007-07-16	63.29	63.80	62.79	63.19	283700
2007-07-17	63.21	63.97	62.94	63.11	386800
2007-07-18	63.95	64.42	62.75	63.17	605600
2007-07-19	63.71	64.74	63.59	64.25	388400
2007-07-20	64.11	64.11	61.90	62.60	374600
2007-07-23	62.72	64.14	62.63	63.26	241300
2007-07-24	64.81	66.89	64.16	65.03	1046200
2007-07-25	65.63	65.63	62.14	63.23	622900
2007-07-26	61.94	62.12	58.60	59.86	621600
2007-07-27	60.72	60.72	58.15	58.46	787900
2007-07-30	62.29	62.67	59.97	60.87	673400
2007-07-31	61.26	61.39	59.00	59.10	524800
2007-08-01	58.77	59.56	57.11	58.85	619500
2007-08-02	59.25	59.87	58.23	58.85	478200
2007-08-03	58.93	59.67	53.93	54.37	704200
2007-08-06	54.76	54.76	52.50	54.49	688300
2007-08-07	54.01	54.66	50.84	52.13	742300
2007-08-08	52.08	53.05	49.10	50.52	1452100
2007-08-09	50.00	50.00	46.95	48.16	1761100
2007-08-10	48.00	57.04	47.32	56.59	1145200
2007-08-13	56.92	60.92	56.92	57.15	925800
2007-08-14	56.80	57.78	55.34	55.50	591700
2007-08-15	55.50	57.02	54.32	54.43	658000
2007-08-16	54.46	56.74	52.92	55.81	1017400
2007-08-17	56.18	58.15	54.57	55.83	691900
2007-08-20	56.00	56.70	54.83	56.17	274200
2007-08-21	56.40	56.99	55.19	55.57	295600
2007-08-22	55.72	56.26	54.88	55.35	373900
2007-08-23	55.70	56.19	53.48	53.68	641600
2007-08-24	53.81	53.94	52.04	52.80	856700
2007-08-27	52.60	54.62	52.55	53.99	384900
2007-08-28	53.70	53.81	51.83	51.86	348500
2007-08-29	52.26	53.69	51.91	53.30	398300
2007-08-30	52.72	53.66	52.11	52.38	369600
2007-08-31	52.99	52.99	52.15	52.54	541000
2007-09-04	52.30	54.08	52.06	53.55	303800
2007-09-05	52.90	53.00	51.61	52.00	328800
2007-09-06	52.37	52.88	51.82	52.03	383100
2007-09-07	51.30	51.39	49.98	50.19	357700
2007-09-10	50.35	51.01	48.10	48.66	533300
2007-09-11	49.00	50.18	48.89	49.66	520600
2007-09-12	49.51	50.42	49.43	49.78	301000
2007-09-13	49.82	49.94	48.56	48.86	359400
2007-09-14	48.60	50.25	48.02	49.91	333300
2007-09-17	49.67	49.81	48.57	48.63	513900
2007-09-18	48.71	51.51	48.61	51.41	469800
2007-09-19	51.90	53.42	51.75	52.57	496800
2007-09-20	52.57	52.64	51.77	52.23	475700
2007-09-21	52.73	52.80	51.95	52.50	459300
2007-09-24	52.39	52.63	51.07	51.40	383400
2007-09-25	51.00	51.00	50.14	50.91	308200
2007-09-26	51.29	51.47	50.52	50.95	285200
2007-09-27	50.95	51.26	50.55	50.95	352400
2007-09-28	50.95	51.25	50.30	51.16	372200
2007-10-01	50.30	53.30	50.11	53.00	433600
2007-10-02	53.17	54.11	52.74	52.90	285300
2007-10-03	52.46	54.42	52.43	54.42	386400
2007-10-04	48.56	51.40	46.47	51.14	1687800
2007-10-05	50.40	52.63	50.40	51.68	938600
2007-10-08	51.05	51.48	50.81	51.19	616000
2007-10-09	51.23	52.39	50.86	51.97	1013200
2007-10-10	51.77	52.00	50.59	51.06	686500
2007-10-11	51.22	51.95	50.50	50.52	789800
2007-10-12	50.29	50.73	48.71	49.27	817000
2007-10-15	49.11	49.11	46.98	47.45	805600
2007-10-16	47.35	47.35	46.15	46.80	871300
2007-10-17	47.20	47.76	46.95	47.46	606200
2007-10-18	47.02	47.36	46.00	46.25	653600
2007-10-19	45.99	46.25	42.50	42.50	1184600
2007-10-22	42.50	43.40	41.64	43.06	938400
2007-10-23	43.50	44.33	42.88	42.96	613100
2007-10-24	42.90	43.16	41.44	42.36	902000
2007-10-25	42.33	42.56	40.68	41.49	1123100
2007-10-26	42.00	42.88	41.48	42.88	1215400
2007-10-29	43.17	45.54	43.14	44.71	1122400
2007-10-30	46.37	46.65	45.60	46.18	805600
2007-10-31	46.34	47.99	45.54	47.80	763400
2007-11-01	39.78	40.35	37.87	38.51	1233000
2007-11-02	38.97	40.44	38.60	40.29	1131500
2007-11-05	40.08	40.08	38.50	39.10	1078875
2007-11-06	38.73	40.19	38.65	40.07	689900
2007-11-07	39.66	39.91	38.26	39.04	1014700
2007-11-08	39.34	39.34	37.13	38.09	925000
2007-11-09	37.64	37.64	35.99	36.27	990800
2007-11-12	38.69	38.69	36.30	36.53	1055847
2007-11-13	36.60	37.53	35.63	37.40	634400
2007-11-14	37.40	38.03	36.84	37.09	954100
2007-11-15	36.86	37.25	36.13	37.04	1060300
2007-11-16	37.43	37.43	35.51	35.84	1065100
2007-11-19	35.32	35.32	34.61	34.91	893711
2007-11-20	35.24	35.24	34.04	34.66	915750
2007-11-21	34.52	35.62	34.17	34.87	641500
2007-11-23	34.99	36.01	34.73	35.48	271100
2007-11-26	37.75	40.45	36.58	36.78	2423090
2007-11-27	36.82	38.17	36.65	37.71	1487953
2007-11-28	39.81	40.66	39.20	40.31	1340972
2007-11-29	40.88	40.88	39.01	39.07	807605
2007-11-30	39.71	40.55	39.07	39.49	1172380
2007-12-03	40.01	40.44	38.85	39.43	1143645
2007-12-04	39.14	39.90	38.82	39.47	915796
2007-12-05	39.40	40.48	39.40	40.31	702570
2007-12-06	40.31	42.34	40.31	42.33	823920
2007-12-07	42.04	42.68	41.73	42.34	1162493
2007-12-10	42.49	43.27	42.34	43.17	804450
2007-12-11	43.14	44.08	41.23	41.35	1067588
2007-12-12	42.42	43.02	41.58	42.39	621169
2007-12-13	41.94	42.78	41.44	42.69	900100
2007-12-14	42.01	42.73	41.53	42.05	596350
2007-12-17	41.87	42.77	41.61	42.13	1199600
2007-12-18	42.72	43.24	42.19	42.98	1022500
2007-12-19	42.99	43.97	42.82	43.39	588907
2007-12-20	43.98	44.16	42.69	43.97	502359
2007-12-21	44.74	45.33	44.47	45.03	751004
2007-12-24	44.63	45.99	44.63	45.93	186188
2007-12-26	45.74	45.85	44.96	45.28	337500
2007-12-27	45.44	45.83	44.27	44.29	472700
2007-12-28	44.86	45.66	44.86	45.12	449148
2007-12-31	44.99	45.50	44.29	45.00	432800
2008-01-02	45.27	45.58	44.00	44.25	745935
2008-01-03	44.43	45.05	43.66	43.75	734400
2008-01-04	43.25	43.25	41.79	42.02	645700
2008-01-07	41.64	42.29	40.97	41.88	812500
2008-01-08	42.42	44.69	38.35	38.47	2123600
2008-01-09	38.26	42.32	38.26	42.20	1326300
2008-01-10	41.81	44.75	41.74	44.13	1805800
2008-01-11	41.80	43.94	41.80	43.15	708970
2008-01-14	43.63	45.05	42.83	44.76	694100
2008-01-15	43.96	44.92	43.61	43.72	1486200
2008-01-16	43.52	43.60	40.93	41.92	1104750
2008-01-17	41.99	42.19	38.78	38.92	1250150
2008-01-18	39.15	40.11	37.77	38.32	1278633
2008-01-22	36.73	39.32	36.33	38.77	827099
2008-01-23	37.71	42.38	37.70	41.84	1353064
2008-01-24	42.23	43.15	40.63	41.13	673300
2008-01-25	41.20	42.84	40.32	40.83	593987
2008-01-28	41.14	41.40	40.00	41.09	869503
2008-01-29	41.27	43.26	41.27	43.17	585900
2008-01-30	43.03	44.83	42.60	42.79	613924
2008-01-31	42.27	45.94	42.07	45.51	867100
2008-02-01	45.36	47.38	44.17	47.09	724252
2008-02-04	47.05	47.05	45.58	46.30	534882
2008-02-05	45.41	46.32	45.31	45.40	824400
2008-02-06	45.90	47.11	44.78	45.27	482496
2008-02-07	44.90	45.25	43.74	44.65	653300
2008-02-08	45.01	45.33	43.90	44.72	485936
2008-02-11	44.69	46.09	43.65	45.38	428075
2008-02-12	45.53	45.99	44.64	45.34	488023
2008-02-13	45.55	47.12	45.55	47.10	455770
2008-02-14	47.29	47.29	45.68	45.92	541315
2008-02-15	45.50	46.51	45.20	46.42	376600
2008-02-19	46.95	47.01	45.46	46.00	265700
2008-02-20	45.60	47.93	45.37	47.71	401190
2008-02-21	47.95	48.61	46.55	47.17	603500
2008-02-22	47.33	47.66	45.01	46.48	559000
2008-02-25	46.48	46.70	44.92	46.04	1075200
2008-02-26	45.95	47.38	45.88	46.69	543693
2008-02-27	45.99	47.33	45.74	46.42	367600
2008-02-28	46.21	46.38	44.85	46.03	405600
2008-02-29	45.39	45.39	44.16	44.41	458684
2008-03-03	44.59	45.14	43.46	44.06	543335
2008-03-04	43.51	43.53	42.50	43.09	643694
2008-03-05	43.57	43.57	42.15	43.13	624500
2008-03-06	42.98	43.21	42.35	42.51	604200
2008-03-07	41.96	42.83	41.16	41.41	542668
2008-03-10	41.49	41.70	40.67	40.80	434152
2008-03-11	41.28	43.06	41.28	43.00	549474
2008-03-12	43.00	43.43	40.69	40.79	687700
2008-03-13	40.10	41.32	39.84	40.71	1140722
2008-03-14	41.14	41.78	39.27	40.04	597768
2008-03-17	38.98	40.26	38.40	39.57	979599
2008-03-18	40.44	41.74	39.37	41.14	1032700
2008-03-19	40.62	42.22	39.81	39.81	771196
2008-03-20	40.37	41.95	40.00	41.46	1460400
2008-03-24	42.00	44.12	41.85	44.00	942200
2008-03-25	44.01	45.04	43.73	44.40	747327
2008-03-26	44.09	45.14	44.06	44.69	593925
2008-03-27	44.27	44.77	43.73	43.77	577870
2008-03-28	44.00	44.80	42.69	42.88	848010
2008-03-31	42.76	43.16	41.49	42.95	946540
2008-04-01	43.72	44.04	42.95	43.60	1185070
2008-04-02	43.40	44.62	43.14	43.25	883724
2008-04-03	46.05	47.88	44.40	45.86	2376836
2008-04-04	45.84	46.72	45.00	45.70	992016
2008-04-07	46.11	47.02	45.74	45.88	708810
2008-04-08	45.60	46.36	44.84	46.25	551200
2008-04-09	46.40	46.60	45.45	45.56	699672
2008-04-10	45.56	46.48	44.80	45.77	555410
2008-04-11	45.31	45.31	44.00	44.80	946700
2008-04-14	44.87	45.20	44.51	45.01	657815
2008-04-15	45.17	47.15	45.15	46.56	1070030
2008-04-16	47.04	47.98	46.92	47.48	882283
2008-04-17	47.35	47.49	46.31	47.02	710690
2008-04-18	47.74	48.38	47.44	48.12	370428
2008-04-21	48.57	48.58	47.85	48.31	602326
2008-04-22	48.64	48.64	45.73	46.37	684358
2008-04-23	46.47	47.21	45.64	46.21	470142
2008-04-24	46.32	47.32	45.18	47.26	484268
2008-04-25	47.37	48.18	46.20	46.99	376928
2008-04-28	47.03	48.86	47.00	48.56	825584
2008-04-29	48.59	48.63	47.35	48.10	379347
2008-04-30	48.35	49.61	47.66	47.84	774038
2008-05-01	48.14	48.93	47.35	48.79	492043
2008-05-02	49.09	49.98	48.31	49.22	709188
2008-05-05	49.48	49.99	49.10	49.59	485848
2008-05-06	49.29	49.29	47.65	48.65	517114
2008-05-07	48.69	50.09	48.53	48.81	654318
2008-05-08	49.67	51.00	48.86	49.42	342730
2008-05-09	48.87	49.29	48.33	48.68	322339
2008-05-12	48.81	49.98	48.60	49.89	381371
2008-05-13	49.89	50.43	49.80	50.21	454318
2008-05-14	50.21	50.21	49.43	49.50	397752
2008-05-15	49.38	49.98	49.26	49.86	452261
2008-05-16	49.95	50.27	49.39	50.19	508243
2008-05-19	50.07	51.73	49.73	50.94	725722
2008-05-20	50.80	51.06	50.38	50.90	430062
2008-05-21	50.93	53.91	50.60	51.77	1344265
2008-05-22	51.77	52.30	50.80	51.14	338545
2008-05-23	50.69	51.08	49.48	50.15	598840
2008-05-27	50.42	50.81	49.69	50.61	532543
2008-05-28	50.93	52.06	50.73	51.73	619747
2008-05-29	51.67	53.18	51.48	52.32	346941
2008-05-30	52.47	53.26	52.14	53.25	650615
2008-06-02	53.18	53.18	50.98	52.19	338687
2008-06-03	52.42	52.89	50.73	51.59	486664
2008-06-04	51.48	52.22	49.50	51.82	350730
2008-06-05	51.78	52.90	50.87	52.90	225058
2008-06-06	52.36	52.53	50.88	51.05	443434
2008-06-09	51.19	51.38	49.51	49.89	512143
2008-06-10	49.79	51.06	49.25	50.51	458396
2008-06-11	50.51	50.79	49.77	50.00	447948
2008-06-12	49.88	50.70	49.68	49.78	339308
2008-06-13	50.03	50.82	49.86	50.58	436099
2008-06-16	50.49	52.28	49.64	52.07	513891
2008-06-17	52.30	53.00	52.04	52.08	342236
2008-06-18	51.92	52.92	51.69	52.06	570459
2008-06-19	52.10	53.74	52.06	53.50	407737
2008-06-20	53.38	53.64	52.15	52.73	531303
2008-06-23	52.99	53.62	52.62	53.11	347227
2008-06-24	52.74	52.94	51.55	51.79	824954
2008-06-25	51.83	52.97	51.77	52.23	612493
2008-06-26	51.36	51.55	48.38	48.85	893510
2008-06-27	48.65	50.31	47.57	49.77	1186037
2008-06-30	49.61	49.99	47.82	48.08	1050403
2008-07-01	47.28	47.94	45.59	47.70	1052077
2008-07-02	43.21	45.90	40.16	40.59	4292687
2008-07-03	39.23	40.87	38.59	40.05	1456483
2008-07-07	39.96	40.46	36.97	38.53	2412005
2008-07-08	38.47	39.51	37.84	39.12	1810020
2008-07-09	39.12	39.53	37.91	37.95	913378
2008-07-10	38.00	39.72	38.00	38.99	754900
2008-07-11	38.57	38.99	36.89	37.61	916920
2008-07-14	37.85	39.31	37.85	38.90	911429
2008-07-15	38.39	39.17	37.30	38.32	865803
2008-07-16	38.41	39.56	37.95	39.49	548208
2008-07-17	39.43	40.75	39.02	40.30	692546
2008-07-18	40.02	40.95	39.69	39.96	558048
2008-07-21	40.03	40.58	39.91	40.39	426810
2008-07-22	40.27	41.94	40.01	41.84	444193
2008-07-23	42.15	43.25	41.61	42.41	770907
2008-07-24	42.73	42.90	41.42	41.60	523372
2008-07-25	41.92	42.26	41.17	41.52	850259
2008-07-28	41.46	41.48	40.47	40.56	557551
2008-07-29	40.73	42.29	40.45	41.71	615272
2008-07-30	41.89	42.91	41.34	41.83	551757
2008-07-31	41.49	42.33	40.70	40.86	626689
2008-08-01	41.17	42.42	40.15	41.65	454247
2008-08-04	40.90	41.75	39.81	40.24	435733
2008-08-05	40.83	42.21	40.74	42.13	387164
2008-08-06	42.10	43.15	41.86	42.97	343057
2008-08-07	42.50	42.82	42.15	42.35	612637
2008-08-08	42.32	44.11	42.28	43.90	556363
2008-08-11	43.82	46.37	43.27	45.89	525034
2008-08-12	45.84	46.02	43.97	44.18	424757
2008-08-13	44.08	45.43	43.51	44.99	482224
2008-08-14	44.45	45.23	43.53	43.70	823600
2008-08-15	44.07	44.53	43.14	43.50	1113648
2008-08-18	44.32	44.32	42.47	42.92	471542
2008-08-19	42.78	42.80	41.01	41.77	413776
2008-08-20	41.84	42.70	40.54	42.25	629999
2008-08-21	41.81	42.38	41.20	41.97	282546
2008-08-22	42.24	43.67	42.24	43.52	226814
2008-08-25	43.45	43.45	42.45	42.60	207146
2008-08-26	42.49	43.05	41.71	41.95	384426
2008-08-27	41.87	43.40	41.76	42.96	251204
2008-08-28	43.16	44.24	42.85	44.19	299540
2008-08-29	43.83	43.99	42.72	43.51	267436
2008-09-02	44.13	44.85	42.79	43.28	294825
2008-09-03	43.13	44.04	42.77	43.13	251866
2008-09-04	42.74	43.11	40.41	40.91	389551
2008-09-05	40.80	42.78	40.30	42.32	402668
2008-09-08	43.60	44.50	42.88	43.67	363109
2008-09-09	43.85	44.51	40.79	40.79	635544
2008-09-10	41.37	42.52	41.24	42.11	478175
2008-09-11	41.63	41.89	40.03	41.89	328997
2008-09-12	41.50	42.46	41.04	42.46	416263
2008-09-15	40.83	41.86	40.17	40.33	441061
2008-09-16	39.11	41.86	39.11	40.71	816581
2008-09-17	39.98	40.54	38.85	38.90	1322131
2008-09-18	39.48	43.47	38.31	41.13	1610300
2008-09-19	43.81	46.19	42.48	45.12	2004399
2008-09-22	44.50	44.67	42.26	42.38	458466
2008-09-23	42.31	42.31	40.42	40.64	522774
2008-09-24	40.62	41.56	39.51	40.55	670606
2008-09-25	40.77	42.41	40.64	41.88	362924
2008-09-26	41.07	42.00	40.44	41.90	217981
2008-09-29	41.06	41.06	38.03	39.50	537097
2008-09-30	39.84	41.76	38.41	41.76	438561
2008-10-01	41.31	41.50	39.77	40.84	411472
2008-10-02	40.21	40.46	36.99	37.10	651284
2008-10-03	37.61	39.81	36.56	36.56	404591
2008-10-06	35.83	37.48	33.57	36.81	818437
2008-10-07	35.05	37.49	33.94	34.71	1160318
2008-10-08	32.42	35.68	30.82	33.54	1625162
2008-10-09	33.85	34.32	31.00	31.62	812106
2008-10-10	29.69	34.74	28.90	34.36	1344208
2008-10-13	35.67	36.99	34.37	36.99	608992
2008-10-14	38.53	38.77	34.01	35.73	717427
2008-10-15	35.10	35.24	31.17	31.17	664766
2008-10-16	31.43	34.44	29.70	34.35	783923
2008-10-17	33.33	36.00	32.08	33.59	696214
2008-10-20	33.85	36.22	33.50	36.18	342505
2008-10-21	35.57	36.88	34.46	34.62	397427
2008-10-22	34.51	35.41	30.74	31.82	956868
2008-10-23	32.19	33.28	30.77	32.69	775227
2008-10-24	28.68	32.87	28.68	31.96	585993
2008-10-27	31.41	33.19	31.00	31.96	761916
2008-10-28	32.04	34.33	30.02	34.31	669172
2008-10-29	34.54	35.00	32.51	33.09	682163
2008-10-30	34.05	35.81	32.72	34.35	440055
2008-10-31	34.12	34.97	33.77	34.96	697644
2008-11-03	34.89	34.96	33.73	34.54	425553
2008-11-04	34.99	36.19	34.21	35.49	548472
2008-11-05	35.12	36.24	34.29	34.42	536279
2008-11-06	34.16	34.72	32.49	33.39	460983
2008-11-07	33.79	34.06	31.92	32.89	417316
2008-11-10	34.13	34.37	31.70	32.23	335344
2008-11-11	31.74	32.18	30.66	31.33	424140
2008-11-12	30.71	30.71	28.02	28.30	770824
2008-11-13	28.45	29.98	26.23	29.94	1099352
2008-11-14	29.41	30.89	28.52	28.80	551054
2008-11-17	28.40	29.31	27.33	28.00	749279
2008-11-18	28.15	29.37	27.23	28.60	447444
2008-11-19	28.50	28.73	26.24	26.33	407976
2008-11-20	25.36	27.64	25.02	25.15	769445
2008-11-21	26.28	26.28	23.72	25.57	1254316
2008-11-24	25.73	26.51	24.73	26.06	1834580
2008-11-25	26.55	27.31	25.68	27.21	643317
2008-11-26	26.98	28.31	25.83	27.63	880383
2008-11-28	27.12	27.22	26.10	26.96	309683
2008-12-01	26.20	26.86	25.06	25.23	649793
2008-12-02	25.52	26.95	25.32	26.72	928655
2008-12-03	26.12	27.57	25.86	27.25	1038809
2008-12-04	27.01	27.87	25.15	25.82	621845
2008-12-05	25.45	28.23	25.18	28.09	532839
2008-12-08	28.75	31.66	28.75	30.67	1292273
2008-12-09	29.94	32.55	29.94	31.43	754068
2008-12-10	31.74	32.22	31.17	31.99	758581
2008-12-11	31.75	32.15	29.81	30.52	721025
2008-12-12	29.42	33.97	29.41	33.50	1238549
2008-12-15	33.58	34.06	31.47	32.03	1013104
2008-12-16	32.15	33.81	32.02	33.18	976789
2008-12-17	32.67	34.43	32.46	34.16	1014234
2008-12-18	34.08	35.33	33.08	34.02	1464450
2008-12-19	34.55	36.88	33.88	34.11	1422526
2008-12-22	34.14	34.32	32.86	34.25	894938
2008-12-23	34.00	34.73	32.88	33.50	742459
2008-12-24	33.65	34.13	33.03	33.28	299825
2008-12-26	33.49	34.08	32.76	34.07	355242
2008-12-29	34.00	34.07	32.08	33.16	608015
2008-12-30	33.34	34.07	32.53	33.83	636791
2008-12-31	33.90	35.26	33.81	34.91	566774
2009-01-02	35.36	35.45	33.83	34.79	513932
2009-01-05	34.76	36.00	34.54	35.36	1041205
2009-01-06	35.58	35.80	31.27	35.10	2193579
2009-01-07	34.55	35.65	34.20	34.42	1308695
2009-01-08	34.19	34.32	32.88	33.89	1155476
2009-01-09	33.99	33.99	32.69	32.91	686917
2009-01-12	33.02	33.02	30.82	31.37	710271
2009-01-13	31.36	31.65	30.19	31.00	673478
2009-01-14	30.44	30.58	28.83	29.27	720585
2009-01-15	29.28	30.08	27.85	29.77	868548
2009-01-16	30.06	30.79	29.06	30.35	768731
2009-01-20	30.15	30.22	27.97	28.06	615229
2009-01-21	28.47	29.03	27.68	28.91	732325
2009-01-22	28.36	28.92	27.35	27.85	681734
2009-01-23	27.34	28.84	27.00	28.12	430752
2009-01-26	28.25	29.15	27.54	28.24	558407
2009-01-27	28.37	29.17	28.14	28.62	646041
2009-01-28	29.20	29.66	28.62	29.30	524666
2009-01-29	28.92	29.05	27.51	27.70	444610
2009-01-30	27.97	28.04	26.60	26.87	500599
2009-02-02	26.50	26.82	26.20	26.54	598745
2009-02-03	26.84	27.05	26.19	26.58	1124976
2009-02-04	26.62	28.09	26.30	27.39	590452
2009-02-05	27.14	28.05	26.91	27.75	650409
2009-02-06	27.69	28.89	27.59	28.61	484126
2009-02-09	28.57	28.82	27.82	28.41	544193
2009-02-10	28.13	28.56	26.32	26.68	1246929
2009-02-11	26.74	26.90	25.80	26.49	848355
2009-02-12	26.12	26.44	25.22	26.42	682066
2009-02-13	26.37	26.78	25.90	26.04	629944
2009-02-17	25.51	25.79	25.00	25.35	721266
2009-02-18	25.61	25.61	24.16	24.34	831259
2009-02-19	24.69	24.81	23.71	23.97	522338
2009-02-20	23.82	23.99	22.76	23.51	727301
2009-02-23	23.44	23.95	22.54	22.60	728536
2009-02-24	22.89	23.95	22.62	23.67	597647
2009-02-25	23.42	23.58	22.41	23.00	802125
2009-02-26	23.12	23.25	22.56	22.64	729748
2009-02-27	22.09	23.55	22.00	22.92	665598
2009-03-02	22.46	22.64	22.00	22.08	863938
2009-03-03	22.27	22.69	22.00	22.20	1008893
2009-03-04	22.81	23.72	22.51	23.27	731447
2009-03-05	22.71	23.00	21.62	21.73	782799
2009-03-06	21.93	22.08	20.31	20.82	1299070
2009-03-09	20.56	21.34	20.02	20.23	646900
2009-03-10	20.69	21.82	20.41	21.67	578363
2009-03-11	21.75	22.24	21.53	21.88	340967
2009-03-12	21.83	22.70	21.26	22.50	739622
2009-03-13	22.70	22.93	22.13	22.81	402192
2009-03-16	22.97	23.53	22.47	22.56	438347
2009-03-17	22.58	23.26	22.00	23.26	319599
2009-03-18	22.91	23.53	22.06	22.94	1095002
2009-03-19	22.96	23.45	22.63	22.79	843864
2009-03-20	22.89	22.90	21.33	21.47	693196
2009-03-23	22.07	23.69	21.91	23.69	599931
2009-03-24	23.20	23.86	22.70	23.13	768469
2009-03-25	23.45	24.84	23.12	24.00	790996
2009-03-26	24.30	24.67	23.84	24.66	928792
2009-03-27	24.54	24.56	23.31	23.61	597158
2009-03-30	22.96	23.21	21.89	22.35	422318
2009-03-31	22.66	23.24	22.21	22.54	494065
2009-04-01	21.50	22.75	20.76	22.69	797479
2009-04-02	22.18	23.91	21.53	22.65	1196117
2009-04-03	22.57	23.33	22.06	23.25	850442
2009-04-06	23.03	23.20	22.60	22.86	732642
2009-04-07	22.60	22.60	21.36	21.60	659807
2009-04-08	21.83	22.03	21.20	21.54	533425
2009-04-09	22.03	22.86	21.88	22.57	1208260
2009-04-13	22.34	22.71	21.69	22.55	680745
2009-04-14	22.17	24.11	21.99	23.70	1373135
2009-04-15	23.48	25.26	23.38	24.58	1415861
2009-04-16	24.76	25.79	24.27	25.52	953255
2009-04-17	25.43	26.41	25.43	26.11	877530
2009-04-20	25.47	25.70	24.68	25.03	890047
2009-04-21	24.86	25.49	24.76	25.00	844578
2009-04-22	24.63	26.30	24.55	25.56	1164843
2009-04-23	25.55	26.04	24.57	25.08	801055
2009-04-24	25.41	27.26	25.40	27.06	933611
2009-04-27	26.51	27.10	26.26	26.90	937975
2009-04-28	26.55	27.69	26.29	27.17	770107
2009-04-29	27.44	29.35	27.44	28.92	837522
2009-04-30	29.17	29.58	28.49	28.74	714993
2009-05-01	28.76	29.74	28.37	29.19	881772
2009-05-04	29.27	31.19	29.27	31.17	1102840
2009-05-05	30.92	31.34	29.72	30.29	716197
2009-05-06	30.66	30.66	29.18	30.07	300568
2009-05-07	30.38	30.69	29.16	29.41	367265
2009-05-08	29.81	31.02	29.80	30.95	689929
2009-05-11	30.43	30.64	29.41	29.65	420578
2009-05-12	29.74	30.23	28.25	28.92	408003
2009-05-13	28.36	28.51	27.12	27.46	396526
2009-05-14	27.51	27.86	26.39	27.03	543838
2009-05-15	27.00	27.48	26.61	26.80	449315
2009-05-18	27.08	28.80	27.07	28.26	751829
2009-05-19	28.12	28.28	27.33	27.83	407828
2009-05-20	28.14	29.01	27.65	27.76	286391
2009-05-21	27.31	27.93	26.81	27.35	206191
2009-05-22	27.60	27.84	26.48	26.53	226905
2009-05-26	26.31	27.88	26.03	27.50	415902
2009-05-27	27.37	27.82	26.44	26.89	353190
2009-05-28	26.89	27.11	25.74	26.49	261400
2009-05-29	26.50	27.26	26.50	27.18	480386
2009-06-01	27.63	28.10	27.11	27.96	519209
2009-06-02	28.08	28.76	27.42	28.29	333544
2009-06-03	27.96	28.28	27.66	28.08	227847
2009-06-04	28.17	28.86	27.63	28.86	212447
2009-06-05	29.01	29.26	28.57	29.00	225441
2009-06-08	28.88	29.47	28.62	29.07	213444
2009-06-09	29.15	29.39	28.99	29.10	132207
2009-06-10	29.45	29.59	28.73	29.15	311284
2009-06-11	29.26	29.68	29.11	29.13	166294
2009-06-12	28.90	29.19	28.60	29.03	251339
2009-06-15	28.45	28.51	27.81	27.98	431101
2009-06-16	28.29	28.45	27.16	27.28	214676
2009-06-17	27.21	27.28	26.46	26.80	323007
2009-06-18	27.60	28.85	26.86	28.72	652734
2009-06-19	29.13	29.66	29.04	29.45	683256
2009-06-22	29.14	29.16	27.92	28.11	643924
2009-06-23	28.34	28.73	28.01	28.04	287156
2009-06-24	28.28	28.96	27.88	28.11	411673
2009-06-25	28.11	29.20	27.77	29.02	373242
2009-06-26	28.93	29.46	28.61	29.28	597354
2009-06-29	29.28	29.28	28.46	28.65	301832
2009-06-30	28.72	28.81	27.74	28.05	367508
2009-07-01	28.29	29.01	28.15	28.87	611028
2009-07-02	27.70	27.70	26.15	26.75	848765
2009-07-06	26.69	26.70	25.74	26.39	581443
2009-07-07	26.67	26.75	25.73	25.80	582069
2009-07-08	25.84	26.02	24.95	25.14	679384
2009-07-09	25.23	25.83	25.03	25.63	273542
2009-07-10	25.53	26.01	25.36	25.56	379077
2009-07-13	25.59	25.96	24.84	25.91	292082
2009-07-14	25.91	26.43	25.67	26.38	236238
2009-07-15	26.73	28.30	26.48	28.30	609177
2009-07-16	28.15	29.16	27.94	29.10	503161
2009-07-17	29.18	29.41	28.68	28.72	275452
2009-07-20	28.79	29.19	28.71	29.03	402198
2009-07-21	29.16	29.26	28.34	28.56	245384
2009-07-22	28.34	29.00	27.98	28.53	870203
2009-07-23	28.43	29.65	28.30	29.60	452968
2009-07-24	29.45	29.82	29.38	29.67	304304
2009-07-27	29.68	29.69	29.14	29.58	217077
2009-07-28	29.46	29.87	29.11	29.87	257152
2009-07-29	29.68	29.75	29.24	29.45	175605
2009-07-30	29.88	30.35	29.49	29.88	250898
2009-07-31	29.69	30.07	29.48	29.51	546644
2009-08-03	29.69	30.57	29.55	30.56	393300
2009-08-04	30.34	31.00	30.34	30.98	236889
2009-08-05	30.98	31.14	30.17	30.48	320178
2009-08-06	30.77	31.08	30.31	30.70	210445
2009-08-07	31.23	31.79	31.02	31.66	234394
2009-08-10	31.26	31.90	31.25	31.82	237700
2009-08-11	31.45	31.64	31.29	31.39	333495
2009-08-12	31.52	32.73	31.50	32.26	417130
2009-08-13	32.46	32.53	31.36	31.68	312700
2009-08-14	31.59	31.75	31.20	31.72	308025
2009-08-17	30.85	31.08	30.43	30.52	359084
2009-08-18	30.79	31.24	30.13	31.20	501547
2009-08-19	30.82	31.50	30.70	31.26	155476
2009-08-20	31.27	31.95	31.22	31.92	214168
2009-08-21	32.51	32.76	31.97	32.18	334870
2009-08-24	32.29	32.45	31.79	31.94	381954
2009-08-25	32.19	32.46	31.55	31.63	305568
2009-08-26	31.60	32.16	31.44	31.95	392891
2009-08-27	32.08	32.34	31.65	32.32	279638
2009-08-28	32.50	33.28	32.27	32.92	505427
2009-08-31	32.52	32.98	31.85	32.11	399920
2009-09-01	31.75	32.40	31.33	31.43	512550
2009-09-02	31.34	31.84	31.10	31.61	275739
2009-09-03	31.75	32.17	31.63	32.15	500916
2009-09-04	32.15	32.83	31.90	32.62	258172
2009-09-08	32.79	33.58	32.79	33.46	349514
2009-09-09	32.93	33.50	32.82	33.28	845446
2009-09-10	33.17	34.16	32.89	34.14	269248
2009-09-11	34.09	34.48	33.80	34.02	282069
2009-09-14	33.83	34.14	33.45	34.01	163157
2009-09-15	34.03	34.55	34.03	34.54	131177
2009-09-16	34.55	34.89	34.25	34.74	232879
2009-09-17	34.79	35.30	34.50	34.57	328291
2009-09-18	34.81	35.03	34.60	34.74	337713
2009-09-21	34.32	34.56	33.87	33.96	241774
2009-09-22	34.24	34.36	33.86	34.05	136337
2009-09-23	34.01	34.30	33.52	33.68	392296
2009-09-24	33.80	33.83	32.43	32.80	355790
2009-09-25	32.61	32.97	32.37	32.46	203624
2009-09-28	32.47	33.25	32.42	32.99	131390
2009-09-29	32.97	33.18	32.63	32.87	144606
2009-09-30	32.84	33.02	31.70	32.21	310576
2009-10-01	32.13	32.30	31.12	31.16	438575
2009-10-02	30.77	31.29	30.56	30.98	227060
2009-10-05	31.22	31.45	30.65	31.41	471886
2009-10-06	31.88	33.39	31.87	32.49	595645
2009-10-07	33.90	36.93	33.90	34.99	1572774
2009-10-08	36.09	36.26	35.04	35.22	1012467
2009-10-09	35.22	35.60	34.70	34.80	709557
2009-10-12	35.20	35.20	34.51	34.59	596723
2009-10-13	34.64	34.88	34.20	34.46	544899
2009-10-14	34.72	35.13	34.09	34.20	818856
2009-10-15	34.04	34.47	33.87	34.34	504128
2009-10-16	34.17	34.91	33.95	34.79	547061
2009-10-19	34.96	35.83	34.89	35.35	320835
2009-10-20	35.37	35.42	34.57	34.99	281079
2009-10-21	34.82	35.90	34.68	34.70	259479
2009-10-22	34.55	35.59	34.13	35.37	290428
2009-10-23	35.38	35.38	33.96	34.04	429202
2009-10-26	33.97	34.68	33.30	33.49	239287
2009-10-27	33.66	34.09	33.25	33.36	210260
2009-10-28	33.12	33.41	31.92	31.96	370737
2009-10-29	32.19	33.08	32.00	32.90	296029
2009-10-30	32.56	32.56	31.39	31.66	378670
2009-11-02	31.96	32.53	31.01	31.63	432650
2009-11-03	31.33	32.11	31.24	32.02	387391
2009-11-04	32.10	32.27	31.21	31.25	485646
2009-11-05	31.49	32.62	31.44	32.54	367263
2009-11-06	32.10	32.89	31.95	32.42	300212
2009-11-09	32.72	33.20	32.63	32.93	213136
2009-11-10	32.73	33.24	32.52	32.92	311277
2009-11-11	33.25	33.25	32.60	32.72	514231
2009-11-12	32.60	32.67	31.22	31.28	443693
2009-11-13	31.49	31.51	30.85	31.19	481682
2009-11-16	31.50	31.91	31.30	31.53	394596
2009-11-17	31.34	31.40	30.89	31.16	364384
2009-11-18	31.06	31.25	30.46	31.23	535861
2009-11-19	31.04	31.26	30.65	31.17	582989
2009-11-20	30.95	31.94	30.90	31.90	442684
2009-11-23	32.36	33.38	32.36	32.90	730707
2009-11-24	35.19	35.19	32.95	33.07	949533
2009-11-25	33.13	33.30	32.80	33.00	316399
2009-11-27	32.48	32.92	32.03	32.31	185880
2009-11-30	32.16	32.39	31.78	32.28	450683
2009-12-01	32.99	33.00	32.17	32.78	642675
2009-12-02	32.71	34.01	32.71	33.41	499906
2009-12-03	33.61	33.89	32.99	33.03	364165
2009-12-04	33.89	34.11	32.85	33.52	231630
2009-12-07	33.61	34.00	33.42	33.72	246277
2009-12-08	33.39	33.80	32.88	33.15	3662167
2009-12-09	33.58	34.46	33.49	33.92	383365
2009-12-10	34.00	34.22	33.45	33.69	246413
2009-12-11	33.92	34.34	33.79	34.12	339777
2009-12-14	34.26	34.51	34.18	34.44	357093
2009-12-15	34.28	34.58	34.03	34.24	370392
2009-12-16	34.42	34.76	34.16	34.76	256193
2009-12-17	34.43	34.92	34.23	34.83	292329
2009-12-18	35.17	35.17	34.40	34.85	707538
2009-12-21	35.14	35.81	35.07	35.34	406365
2009-12-22	35.47	35.70	35.19	35.36	181727
2009-12-23	35.58	36.17	35.40	36.07	205316
2009-12-24	36.24	36.37	36.00	36.11	140135
2009-12-28	36.11	36.37	36.01	36.35	151019
2009-12-29	36.34	36.70	36.17	36.43	219686
2009-12-30	36.55	36.59	35.48	36.05	327063
2009-12-31	36.14	36.14	35.58	35.64	421945
2010-01-04	35.88	36.36	35.77	36.03	829126
2010-01-05	35.86	36.50	35.83	36.33	699990
2010-01-06	36.99	37.96	36.58	36.85	1084242
2010-01-07	36.89	38.26	36.75	38.00	689219
2010-01-08	37.75	38.14	37.68	38.14	326231
2010-01-11	38.37	38.49	38.10	38.26	249302
2010-01-12	37.83	38.51	37.83	38.50	326501
2010-01-13	38.54	38.99	38.13	38.92	683375
2010-01-14	38.90	38.96	38.52	38.69	142479
2010-01-15	39.41	39.41	37.79	37.99	261633
2010-01-19	37.98	38.38	37.87	38.37	250810
2010-01-20	37.93	38.10	37.39	37.97	251093
2010-01-21	37.97	38.17	37.28	37.49	372052
2010-01-22	37.38	37.70	36.65	36.84	408939
2010-01-25	37.18	37.18	36.48	36.83	282205
2010-01-26	36.59	37.25	36.43	36.47	214247
2010-01-27	36.31	36.55	35.88	36.51	162077
2010-01-28	36.51	36.51	35.28	36.06	228978
2010-01-29	36.14	36.55	35.58	35.78	392532
2010-02-01	36.02	36.62	35.83	36.50	292788
2010-02-02	36.64	37.00	36.47	36.89	281438
2010-02-03	36.67	37.16	36.48	36.95	202496
2010-02-04	36.62	36.73	35.37	35.41	222012
2010-02-05	35.38	35.71	34.75	35.67	241328
2010-02-08	35.60	35.95	35.22	35.25	179462
2010-02-09	35.75	36.21	34.95	35.80	338536
2010-02-10	35.54	35.95	34.80	35.87	274267
2010-02-11	35.86	36.43	35.44	36.37	244576
2010-02-12	36.04	36.76	36.00	36.72	245219
2010-02-16	36.97	37.17	36.76	36.93	187111
2010-02-17	37.17	37.48	36.98	37.47	343239
2010-02-18	37.34	38.47	37.34	38.39	255081
2010-02-19	38.39	39.20	38.34	39.00	413139
2010-02-22	39.01	39.08	38.68	38.93	190957
2010-02-23	38.75	38.75	38.16	38.44	226843
2010-02-24	38.68	39.03	38.29	38.83	144185
2010-02-25	38.18	39.30	38.13	39.28	194861
2010-02-26	39.28	39.51	38.80	38.98	476236
2010-03-01	39.09	39.89	39.06	39.48	327797
2010-03-02	39.43	40.50	39.41	40.40	489853
2010-03-03	40.40	41.46	40.40	40.85	426268
2010-03-04	40.85	41.00	40.47	40.62	141158
2010-03-05	40.90	41.25	40.90	41.05	223158
2010-03-08	40.72	41.14	40.72	40.87	223558
2010-03-09	40.84	41.63	40.59	41.55	392037
2010-03-10	41.72	42.03	41.14	41.54	163870
2010-03-11	41.24	41.82	40.92	41.75	385972
2010-03-12	42.00	42.10	41.62	41.93	567005
2010-03-15	41.95	42.00	41.38	41.66	124238
2010-03-16	41.86	42.30	41.60	42.10	161359
2010-03-17	42.24	42.57	42.24	42.37	272155
2010-03-18	42.25	42.38	41.89	42.07	120904
2010-03-19	42.22	42.22	41.37	41.43	327224
2010-03-22	41.21	41.89	41.11	41.83	209250
2010-03-23	41.75	42.50	41.60	42.49	249410
2010-03-24	42.34	42.39	41.59	41.59	176384
2010-03-25	41.96	42.04	41.09	41.12	362974
2010-03-26	41.26	41.76	41.23	41.56	406923
2010-03-29	41.80	42.22	41.53	42.00	296150
2010-03-30	42.17	42.37	41.93	42.24	425644
2010-03-31	41.92	42.38	40.90	42.21	517190
2010-04-01	43.09	45.40	43.09	44.90	1082055
2010-04-05	45.30	46.99	44.92	46.99	769547
2010-04-06	46.57	46.83	46.33	46.76	323760
2010-04-07	46.51	46.54	45.21	45.82	444002
2010-04-08	45.51	45.57	45.11	45.36	267860
2010-04-09	45.28	45.50	44.74	45.19	237512
2010-04-12	45.20	45.51	44.76	45.35	224891
2010-04-13	45.33	45.50	44.93	45.29	319205
2010-04-14	45.41	45.66	44.84	45.60	240725
2010-04-15	45.32	45.52	44.92	45.23	241157
2010-04-16	45.14	45.19	44.50	44.98	457934
2010-04-19	44.91	45.49	44.64	45.42	445679
2010-04-20	45.94	46.46	45.56	46.44	321897
2010-04-21	46.35	47.04	46.35	46.83	327475
2010-04-22	46.36	47.72	46.10	47.53	272864
2010-04-23	47.61	47.91	47.14	47.56	263376
2010-04-26	47.50	47.91	47.31	47.40	328099
2010-04-27	47.04	47.23	45.67	45.89	520359
2010-04-28	46.06	46.33	45.61	45.76	323614
2010-04-29	46.00	46.48	45.76	46.43	418299
2010-04-30	46.67	46.96	45.20	45.21	272458
2010-05-03	45.30	46.15	44.85	46.08	222812
2010-05-04	45.31	45.31	44.17	44.58	253443
2010-05-05	44.14	44.72	43.34	43.43	379276
2010-05-06	43.02	43.87	38.83	41.62	539475
2010-05-07	41.39	41.39	39.81	40.01	641225
2010-05-10	41.43	42.72	40.89	42.64	632367
2010-05-11	42.23	43.10	42.01	42.45	390155
2010-05-12	42.57	44.69	42.51	44.65	302493
2010-05-13	44.62	44.70	43.99	44.28	308148
2010-05-14	43.80	43.80	42.84	43.59	292886
2010-05-17	43.92	44.51	42.73	44.12	409005
2010-05-18	44.77	45.21	43.73	43.85	602785
2010-05-19	43.60	44.07	41.97	42.19	402633
2010-05-20	41.17	41.54	40.38	41.07	533173
2010-05-21	40.31	41.96	40.23	41.37	403490
2010-05-24	41.21	41.47	40.52	40.58	186016
2010-05-25	39.31	41.03	39.00	40.99	332055
2010-05-26	41.32	41.95	40.74	40.82	515082
2010-05-27	41.74	42.05	41.31	42.00	330403
2010-05-28	41.86	41.91	41.02	41.13	202057
2010-06-01	40.63	41.36	39.90	39.91	226939
2010-06-02	39.99	41.15	39.78	41.09	246181
2010-06-03	41.53	41.93	41.18	41.86	242424
2010-06-04	40.95	41.26	39.69	39.81	331133
2010-06-07	39.92	39.92	38.48	38.55	199374
2010-06-08	38.85	39.34	37.73	39.24	276985
2010-06-09	39.65	40.38	39.50	39.84	333904
2010-06-10	40.57	41.05	40.17	41.03	162995
2010-06-11	40.43	41.24	40.26	41.24	145177
2010-06-14	41.58	42.77	41.19	42.54	541244
2010-06-15	42.66	44.53	42.50	44.46	440364
2010-06-16	44.13	45.23	43.73	45.04	506307
2010-06-17	45.08	45.13	43.83	44.48	370160
2010-06-18	44.66	45.08	44.17	44.95	381762
2010-06-21	45.72	45.73	44.75	45.01	289684
2010-06-22	45.11	45.82	44.30	44.35	538657
2010-06-23	44.68	45.20	44.18	44.57	1476307
2010-06-24	44.35	44.57	43.81	44.04	854536
2010-06-25	44.32	44.69	43.64	43.99	6387506
2010-06-28	44.00	44.15	43.43	43.49	738069
2010-06-29	42.79	42.79	40.55	40.97	943907
2010-06-30	36.77	37.40	35.50	36.38	3181659
2010-07-01	35.43	36.25	34.76	35.31	1439351
2010-07-02	35.48	35.62	34.70	35.32	1088849
2010-07-06	36.01	36.42	35.14	35.41	1001115
2010-07-07	35.73	36.89	35.60	36.88	915336
2010-07-08	37.75	38.35	37.50	38.21	973194
2010-07-09	38.26	38.89	38.13	38.85	605738
2010-07-12	38.73	39.14	38.40	38.94	614797
2010-07-13	39.41	40.56	39.39	40.38	734715
2010-07-14	40.14	40.47	39.91	40.37	503107
2010-07-15	40.24	40.91	39.60	40.73	710767
2010-07-16	40.32	40.43	38.55	38.62	884393
2010-07-19	38.93	39.01	38.01	38.63	319546
2010-07-20	37.85	39.53	37.37	39.45	372399
2010-07-21	39.65	40.22	39.41	39.60	461812
2010-07-22	40.34	41.73	40.20	41.45	816782
2010-07-23	41.21	42.51	41.11	42.49	829014
2010-07-26	42.69	43.18	42.58	43.16	502089
2010-07-27	43.39	43.56	42.86	43.35	681882
2010-07-28	43.16	43.33	42.30	42.87	780124
2010-07-29	43.00	43.08	41.50	42.21	567172
2010-07-30	41.45	42.24	41.08	42.13	594998
2010-08-02	42.82	43.33	42.55	43.18	472037
2010-08-03	42.92	43.11	42.28	42.73	340231
2010-08-04	42.80	43.01	42.52	42.63	415601
2010-08-05	42.33	42.53	41.96	42.07	443915
2010-08-06	41.36	42.09	40.83	41.19	643316
2010-08-09	41.50	42.10	41.23	42.09	397219
2010-08-10	41.44	41.51	40.56	41.06	422630
2010-08-11	40.02	40.04	38.38	38.46	622221
2010-08-12	37.60	39.24	37.46	39.07	558795
2010-08-13	38.82	39.67	38.22	39.24	541086
2010-08-16	38.86	39.40	38.30	38.52	408504
2010-08-17	39.04	39.67	38.76	39.41	377136
2010-08-18	39.51	40.10	39.03	39.57	445464
2010-08-19	39.28	39.31	37.99	38.06	544754
2010-08-20	37.72	37.85	36.92	37.49	663665
2010-08-23	37.65	38.12	36.80	36.84	561939
2010-08-24	36.03	37.60	35.73	37.16	541117
2010-08-25	36.86	38.37	36.41	38.22	577436
2010-08-26	38.29	39.11	38.16	38.33	880106
2010-08-27	38.71	39.28	38.21	38.94	829882
2010-08-30	38.64	38.99	38.22	38.22	225761
2010-08-31	38.08	39.05	37.62	38.74	343269
2010-09-01	39.44	39.98	39.25	39.60	647193
2010-09-02	39.89	41.09	39.56	41.04	540755
2010-09-03	41.58	42.00	40.77	41.04	323304
2010-09-07	40.92	40.99	40.13	40.18	336481
2010-09-08	40.27	40.68	40.13	40.46	360612
2010-09-09	41.29	41.30	40.09	40.40	495322
2010-09-10	40.41	41.18	40.34	40.51	428660
2010-09-13	41.09	41.61	40.91	41.40	314637
2010-09-14	41.19	41.41	40.85	41.07	207502
2010-09-15	40.93	41.61	40.48	41.47	217810
2010-09-16	41.25	41.66	40.69	41.05	123973
2010-09-17	41.25	41.55	40.64	41.39	254131
2010-09-20	41.51	43.18	41.51	43.17	484122
2010-09-21	43.00	43.44	42.64	42.75	270204
2010-09-22	42.73	43.04	41.81	42.57	393685
2010-09-23	42.53	43.35	42.12	42.24	284559
2010-09-24	42.97	43.39	42.82	43.35	299592
2010-09-27	43.32	43.55	42.79	43.49	226171
2010-09-28	43.80	44.58	43.17	44.12	499227
2010-09-29	43.80	44.51	43.45	44.37	333310
2010-09-30	44.69	45.38	43.92	44.24	421334
2010-10-01	44.80	45.09	44.46	44.75	432130
2010-10-04	44.36	44.85	43.26	43.80	372732
2010-10-05	44.00	44.99	43.57	44.46	833579
2010-10-06	46.14	48.63	46.14	47.98	1870310
2010-10-07	47.59	48.00	46.74	47.73	600552
2010-10-08	47.86	48.35	47.52	48.03	508363
2010-10-11	47.81	48.90	47.71	48.61	480440
2010-10-12	48.35	49.36	48.11	48.96	458076
2010-10-13	49.06	50.13	49.00	49.72	584973
2010-10-14	49.08	49.47	48.40	49.11	515418
2010-10-15	49.50	49.73	48.42	48.98	511400
2010-10-18	48.91	49.31	48.66	49.25	200866
2010-10-19	48.95	49.70	48.43	48.81	505571
2010-10-20	49.08	49.69	48.67	49.60	360375
2010-10-21	49.95	50.95	49.91	50.80	1112174
2010-10-22	50.82	50.92	50.46	50.53	278526
2010-10-25	50.79	51.35	50.44	50.56	280151
2010-10-26	50.50	51.11	50.28	50.34	448426
2010-10-27	49.91	50.01	49.12	49.66	337594
2010-10-28	50.06	50.46	49.41	49.92	356601
2010-10-29	49.80	50.38	49.80	50.07	284429
2010-11-01	50.47	51.08	49.78	50.19	293847
2010-11-02	50.94	51.18	50.49	50.98	349909
2010-11-03	51.02	51.29	50.25	51.28	238851
2010-11-04	52.00	52.73	51.90	52.73	412442
2010-11-05	52.73	53.59	52.47	53.50	455219
2010-11-08	53.12	53.40	52.71	53.37	270935
2010-11-09	53.43	53.44	52.56	52.98	324198
2010-11-10	53.01	53.84	52.29	53.84	476080
2010-11-11	53.34	53.76	52.80	53.50	769436
2010-11-12	53.11	53.93	52.78	52.90	422949
2010-11-15	53.08	53.48	52.57	52.62	225375
2010-11-16	52.13	52.30	51.24	51.65	313643
2010-11-17	51.71	51.80	51.19	51.47	227151
2010-11-18	51.91	52.86	51.91	52.28	378292
2010-11-19	52.26	52.98	52.18	52.83	272845
2010-11-22	52.61	52.89	51.58	52.77	211139
2010-11-23	52.10	52.10	51.24	51.92	233560
2010-11-24	52.37	53.88	52.37	53.86	174350
2010-11-26	53.53	54.02	53.18	53.39	63124
2010-11-29	52.97	53.62	52.29	53.47	233882
2010-11-30	52.92	54.30	52.86	53.86	422462
2010-12-01	54.81	57.45	54.81	56.46	602813
2010-12-02	56.57	56.83	56.06	56.56	646289
2010-12-03	56.28	57.35	56.18	57.21	329246
2010-12-06	57.10	58.93	57.10	58.60	354469
2010-12-07	59.09	60.13	59.09	59.55	490413
2010-12-08	59.47	59.55	58.34	58.37	409493
2010-12-09	58.85	59.07	58.53	58.73	298430
2010-12-10	58.94	60.24	58.69	60.09	200018
2010-12-13	60.35	60.54	59.36	59.50	309840
2010-12-14	59.72	59.82	59.30	59.39	256624
2010-12-15	59.24	59.80	58.66	58.79	471186
2010-12-16	58.92	59.53	58.83	58.84	639300
2010-12-17	58.94	60.13	58.72	59.73	795222
2010-12-20	59.83	59.83	59.30	59.44	260616
2010-12-21	59.64	59.90	59.61	59.74	190812
2010-12-22	59.74	60.09	59.30	59.53	343470
2010-12-23	59.54	59.62	58.98	59.06	222285
2010-12-27	58.88	59.40	58.72	59.34	263686
2010-12-28	59.50	59.50	58.94	58.97	201975
2010-12-29	58.95	59.24	58.79	58.96	265224
2010-12-30	58.69	59.42	58.67	58.72	137670
2010-12-31	58.54	58.76	57.66	57.67	331745
2011-01-03	58.12	59.70	58.12	59.36	546734
2011-01-04	59.39	59.43	58.41	58.62	443193
2011-01-05	58.45	58.87	58.23	58.40	300006
2011-01-06	58.51	60.12	58.36	60.03	493299
2011-01-07	60.12	60.73	58.89	59.77	384321
2011-01-10	57.98	57.98	52.21	56.04	1788672
2011-01-11	54.84	56.07	54.24	55.24	663491
2011-01-12	55.65	55.80	54.99	55.16	551417
2011-01-13	55.05	55.05	54.66	54.98	622463
2011-01-14	54.79	55.47	54.65	55.16	312892
2011-01-18	55.00	55.69	54.95	55.69	376506
2011-01-19	55.55	56.14	55.35	55.42	651354
2011-01-20	55.20	55.75	54.88	55.32	754629
2011-01-21	55.59	55.94	54.76	55.22	381970
2011-01-24	55.28	55.84	55.01	55.42	517587
2011-01-25	55.13	55.36	54.38	54.86	382269
2011-01-26	55.13	55.72	54.71	55.51	569223
2011-01-27	55.41	55.56	54.48	55.25	290224
2011-01-28	55.40	55.40	53.80	54.05	588076
2011-01-31	54.31	55.27	54.10	55.20	580993
2011-02-01	55.55	56.63	55.55	56.15	507300
2011-02-02	56.03	56.14	55.32	55.86	242585
2011-02-03	55.73	56.38	54.77	56.33	288355
2011-02-04	56.39	56.39	55.35	56.16	230184
2011-02-07	56.30	57.11	55.69	57.01	304794
2011-02-08	57.08	57.41	56.87	57.19	191505
2011-02-09	56.91	57.01	56.27	56.74	161999
2011-02-10	56.53	57.21	56.41	57.10	178613
2011-02-11	56.93	57.99	56.77	57.99	158151
2011-02-14	57.93	57.94	57.45	57.72	172558
2011-02-15	57.68	57.90	56.86	57.19	171512
2011-02-16	57.35	57.83	57.15	57.33	173424
2011-02-17	57.22	57.34	56.65	57.13	251724
2011-02-18	57.44	57.71	57.22	57.44	220920
2011-02-22	57.00	57.59	56.42	56.65	366289
2011-02-23	56.60	57.29	54.97	55.90	427958
2011-02-24	55.80	56.65	55.50	56.10	445511
2011-02-25	56.24	56.84	55.77	56.70	184617
2011-02-28	57.11	57.66	56.00	56.52	306430
2011-03-01	56.86	57.20	56.15	56.16	465464
2011-03-02	56.06	56.85	55.62	56.33	282673
2011-03-03	56.93	57.80	56.93	57.52	388773
2011-03-04	57.66	57.66	56.30	56.89	227283
2011-03-07	57.20	57.39	55.00	55.42	509546
2011-03-08	55.51	57.16	54.82	56.61	333848
2011-03-09	56.70	56.97	56.20	56.68	256508
2011-03-10	56.04	56.04	54.86	55.02	327864
2011-03-11	54.35	55.38	54.25	54.96	405362
2011-03-14	54.48	55.26	54.07	54.64	592349
2011-03-15	52.88	55.24	52.80	54.71	479902
2011-03-16	54.69	55.11	53.35	53.76	474642
2011-03-17	54.62	54.62	53.71	53.88	335188
2011-03-18	54.22	55.05	54.08	54.77	460034
2011-03-21	55.55	57.51	55.49	57.11	523301
2011-03-22	57.11	57.16	55.71	55.76	435996
2011-03-23	55.70	55.91	54.93	55.59	531931
2011-03-24	55.97	56.16	55.28	55.99	347872
2011-03-25	56.04	57.14	55.84	56.14	334410
2011-03-28	56.32	56.82	56.02	56.11	461595
2011-03-29	56.13	56.58	55.79	55.86	585846
2011-03-30	55.19	57.07	53.49	56.90	930904
2011-03-31	56.90	58.60	56.50	58.49	749110
2011-04-01	58.88	60.59	58.70	60.27	815452
2011-04-04	60.29	60.51	59.91	60.32	326343
2011-04-05	60.30	60.72	59.96	60.56	272761
2011-04-06	60.99	60.99	60.31	60.67	340807
2011-04-07	60.81	61.45	60.55	60.91	580854
2011-04-08	61.11	61.11	59.93	60.24	349787
2011-04-11	60.22	60.61	59.72	59.97	204125
2011-04-12	59.54	59.81	58.67	58.76	288721
2011-04-13	59.02	59.13	57.73	58.47	277570
2011-04-14	57.98	58.07	57.38	57.88	340960
2011-04-15	57.73	58.49	57.73	58.27	511130
2011-04-18	57.32	57.69	56.84	57.52	572639
2011-04-19	57.86	58.14	57.41	57.71	310125
2011-04-20	58.48	58.92	58.36	58.65	372149
2011-04-21	58.95	58.96	58.23	58.61	350201
2011-04-25	58.43	58.54	57.77	57.94	281107
2011-04-26	58.23	58.52	57.87	57.91	381036
2011-04-27	57.96	58.37	57.56	58.19	280805
2011-04-28	58.18	58.53	57.84	57.92	157651
2011-04-29	58.08	59.15	58.08	58.80	288371
2011-05-02	59.16	59.54	58.31	58.39	411174
2011-05-03	58.33	59.00	58.18	58.43	565098
2011-05-04	58.43	58.55	57.43	57.67	292270
2011-05-05	57.35	58.22	56.84	57.13	444167
2011-05-06	57.85	58.15	56.65	57.26	214139
2011-05-09	57.16	58.45	56.84	58.28	247009
2011-05-10	58.60	59.37	58.60	59.21	175799
2011-05-11	59.59	60.76	58.88	59.61	559845
2011-05-12	59.48	60.70	59.09	60.18	269366
2011-05-13	60.21	60.45	58.80	59.48	251182
2011-05-16	59.04	59.70	58.37	58.40	330792
2011-05-17	58.38	59.12	57.88	58.56	394378
2011-05-18	58.73	59.98	58.73	59.66	278079
2011-05-19	60.00	60.35	59.34	60.05	245798
2011-05-20	59.79	60.16	59.27	59.64	263418
2011-05-23	58.31	58.91	58.23	58.61	367104
2011-05-24	58.67	59.05	57.82	57.93	255921
2011-05-25	57.67	58.92	57.59	58.83	398588
2011-05-26	58.31	59.02	58.22	58.92	354231
2011-05-27	59.11	60.12	59.11	59.78	173225
2011-05-31	60.39	61.00	59.90	60.96	512750
2011-06-01	60.93	60.94	58.35	58.54	331173
2011-06-02	58.70	58.83	58.10	58.56	331051
2011-06-03	57.50	58.00	57.30	57.55	443459
2011-06-06	57.41	57.71	56.70	56.85	246899
2011-06-07	57.28	57.64	57.03	57.03	257614
2011-06-08	57.00	57.48	56.70	56.81	248238
2011-06-09	57.02	57.24	56.64	57.01	269098
2011-06-10	56.58	56.58	55.72	56.02	343812
2011-06-13	56.09	56.62	55.79	56.19	272431
2011-06-14	56.50	57.51	56.20	57.24	393727
2011-06-15	56.55	56.90	55.72	56.10	373314
2011-06-16	56.12	56.71	55.39	55.95	432233
2011-06-17	56.23	56.70	55.94	56.22	458583
2011-06-20	56.08	57.09	55.97	56.83	261947
2011-06-21	57.34	58.27	57.28	57.85	416267
2011-06-22	57.23	57.40	55.31	55.37	853601
2011-06-23	54.64	55.40	53.07	55.38	808111
2011-06-24	55.70	56.12	54.40	54.67	586702
2011-06-27	54.71	55.66	54.26	55.63	536525
2011-06-28	55.63	56.52	55.53	55.87	386161
2011-06-29	55.90	55.90	54.43	55.26	1325681
2011-06-30	55.26	56.09	55.04	55.78	554566
2011-07-01	55.45	56.17	54.82	55.81	885619
2011-07-05	55.77	56.00	55.36	55.58	444664
2011-07-06	55.44	55.88	54.88	55.41	390241
2011-07-07	56.15	56.77	55.88	56.46	331652
2011-07-08	55.81	56.69	55.69	56.53	300998
2011-07-11	55.82	55.87	54.83	55.19	310218
2011-07-12	54.92	54.98	54.23	54.59	375840
2011-07-13	55.01	55.30	54.20	54.31	401935
2011-07-14	54.26	54.41	52.18	52.26	586740
2011-07-15	52.58	52.85	51.90	52.33	378302
2011-07-18	52.01	52.02	50.67	50.74	452323
2011-07-19	51.02	51.42	50.32	50.80	963925
2011-07-20	50.86	51.10	50.00	50.53	961652
2011-07-21	50.83	51.84	50.69	51.74	483635
2011-07-22	51.54	51.94	51.25	51.74	361631
2011-07-25	51.06	52.06	50.87	51.50	288345
2011-07-26	51.50	51.50	49.71	50.46	493083
2011-07-27	50.27	50.34	48.80	49.34	648015
2011-07-28	49.37	49.89	48.40	48.51	372784
2011-07-29	47.87	48.81	47.69	48.69	711769
2011-08-01	49.45	49.53	47.30	48.26	457603
2011-08-02	47.79	48.52	46.57	46.61	325913
2011-08-03	46.67	47.39	45.59	47.00	441533
2011-08-04	46.27	46.41	43.62	43.67	644987
2011-08-05	44.18	44.37	41.86	42.77	1034429
2011-08-08	41.14	42.34	39.28	39.30	1029534
2011-08-09	40.19	41.73	38.74	41.73	1138221
2011-08-10	40.60	41.08	39.22	39.25	791734
2011-08-11	39.39	42.49	39.30	41.87	722558
2011-08-12	42.24	42.98	41.24	42.54	550161
2011-08-15	43.03	44.42	42.99	44.40	442061
2011-08-16	43.77	44.15	43.24	43.58	369114
2011-08-17	43.86	44.19	42.79	43.13	149174
2011-08-18	41.63	41.97	40.31	41.47	858797
2011-08-19	40.58	42.39	40.57	41.16	621099
2011-08-22	42.34	42.37	41.20	41.63	319439
2011-08-23	41.89	42.78	40.92	42.78	729419
2011-08-24	42.75	44.47	42.74	44.37	313946
2011-08-25	44.75	45.16	43.47	43.59	469987
2011-08-26	43.25	45.31	42.57	44.76	312765
2011-08-29	45.42	46.71	45.38	46.67	493086
2011-08-30	46.41	46.81	45.69	46.17	553954
2011-08-31	46.53	46.96	45.58	46.04	355177
2011-09-01	45.97	46.66	44.51	44.64	352031
2011-09-02	43.64	43.76	41.91	42.12	439117
2011-09-06	40.69	42.43	40.36	42.12	429502
2011-09-07	42.94	44.24	42.59	44.09	325107
2011-09-08	43.76	44.22	42.90	43.14	236891
2011-09-09	42.74	42.82	40.98	41.26	334262
2011-09-12	40.79	41.28	40.25	41.22	384150
2011-09-13	41.53	42.69	41.16	42.54	303339
2011-09-14	42.71	44.26	41.32	43.54	399142
2011-09-15	44.13	44.35	42.75	44.19	194212
2011-09-16	44.07	44.22	41.83	43.34	741894
2011-09-19	42.31	42.74	41.52	42.30	413842
2011-09-20	42.55	42.85	41.16	41.16	421482
2011-09-21	41.08	41.32	39.04	39.08	359830
2011-09-22	37.54	37.89	36.45	36.85	823746
2011-09-23	36.78	37.54	36.61	37.08	671261
2011-09-26	37.48	37.71	36.58	37.58	554744
2011-09-27	38.61	39.13	37.50	37.85	792690
2011-09-28	38.07	38.64	36.52	36.59	565584
2011-09-29	37.45	37.83	36.37	37.09	530740
2011-09-30	36.37	37.00	35.99	36.04	547317
2011-10-03	35.23	35.57	33.95	33.97	870601
2011-10-04	33.64	38.10	33.13	37.73	1129392
2011-10-05	40.32	40.47	36.40	39.95	1155372
2011-10-06	40.19	43.84	40.15	43.76	1292289
2011-10-07	44.10	44.15	41.46	41.91	570159
2011-10-10	43.15	43.38	42.36	43.32	340422
2011-10-11	42.87	44.33	42.80	44.16	580037
2011-10-12	44.41	46.00	44.20	45.70	505917
2011-10-13	45.45	45.51	44.80	45.18	566344
2011-10-14	45.61	45.86	44.84	45.69	233896
2011-10-17	45.20	45.46	43.80	44.06	510430
2011-10-18	44.08	45.72	43.56	45.42	298886
2011-10-19	45.30	45.43	44.28	44.47	348551
2011-10-20	44.57	44.57	42.59	43.60	439193
2011-10-21	44.57	44.77	43.54	44.10	382833
2011-10-24	44.39	46.53	43.89	46.29	497000
2011-10-25	45.73	45.93	44.66	45.03	351202
2011-10-26	45.92	46.09	44.33	45.78	265767
2011-10-27	47.73	49.86	47.25	48.61	574384
2011-10-28	49.48	50.01	48.29	48.49	358868
2011-10-31	47.52	47.96	46.26	46.30	251310
2011-11-01	45.13	45.99	43.97	44.26	438711
2011-11-02	45.16	45.70	44.41	45.45	230842
2011-11-03	46.40	47.52	45.20	47.38	184097
2011-11-04	46.72	46.72	45.23	46.17	335540
2011-11-07	46.02	46.02	44.61	45.41	416268
2011-11-08	46.00	46.03	44.77	45.83	380229
2011-11-09	44.36	44.63	43.08	43.44	414905
2011-11-10	44.40	44.75	43.60	44.27	257129
2011-11-11	44.86	46.23	44.63	46.14	197396
2011-11-14	45.76	46.14	44.76	45.40	217650
2011-11-15	45.17	46.83	45.00	46.48	256009
2011-11-16	45.80	47.67	45.80	46.25	278657
2011-11-17	46.05	46.36	44.66	44.95	209323
2011-11-18	44.94	45.56	44.77	45.13	179874
2011-11-21	44.21	44.57	43.58	44.01	222235
2011-11-22	43.87	44.52	43.57	44.05	182160
2011-11-23	43.35	43.59	42.42	42.80	364699
2011-11-25	42.49	43.51	42.19	42.96	244524
2011-11-28	44.86	46.21	44.68	45.67	384044
2011-11-29	45.66	47.38	45.43	46.64	599562
2011-11-30	48.64	50.27	48.53	50.25	521068
2011-12-01	49.90	51.39	49.41	49.46	330313
2011-12-02	50.28	51.00	49.68	49.80	213057
2011-12-05	50.78	51.73	50.38	51.12	276385
2011-12-06	51.11	51.76	50.56	51.24	153035
2011-12-07	50.62	51.48	49.63	51.15	325955
2011-12-08	50.88	50.96	49.94	50.06	399419
2011-12-09	50.13	51.91	49.72	51.36	195035
2011-12-12	50.46	50.46	49.58	50.36	188460
2011-12-13	50.86	51.83	49.56	49.63	467930
2011-12-14	49.50	49.71	48.00	48.52	448537
2011-12-15	49.35	50.17	48.54	48.92	222587
2011-12-16	49.03	50.80	49.03	49.38	447606
2011-12-19	49.82	50.47	47.82	47.98	211130
2011-12-20	49.15	50.91	49.15	50.37	371464
2011-12-21	50.63	51.62	49.93	51.34	151022
2011-12-22	51.41	52.41	51.26	52.01	139725
2011-12-23	52.20	52.49	51.59	52.41	79577
2011-12-27	52.35	52.73	51.96	52.23	120780
2011-12-28	52.31	52.31	50.58	51.20	202233
2011-12-29	51.46	52.69	51.36	52.61	239513
2011-12-30	52.46	53.28	52.26	53.00	180615
2012-01-03	54.46	54.79	52.94	53.01	246325
2012-01-04	52.75	54.35	52.32	54.12	192270
2012-01-05	53.87	53.87	51.55	52.62	515316
2012-01-06	51.43	51.94	50.25	50.32	706723
2012-01-09	54.98	57.81	52.25	54.94	1465490
2012-01-10	54.95	58.43	54.84	57.92	1083445
2012-01-11	57.63	58.66	57.31	58.27	539725
2012-01-12	58.35	58.94	57.25	57.97	423715
2012-01-13	56.98	57.98	56.57	56.99	290492
2012-01-17	58.05	58.25	57.22	57.78	280901
2012-01-18	57.29	58.23	57.02	58.20	436583
2012-01-19	58.07	58.12	57.46	57.75	393988
2012-01-20	57.59	57.84	56.80	57.12	379478
2012-01-23	57.00	58.35	56.99	57.60	235637
2012-01-24	56.81	58.34	56.81	58.01	344688
2012-01-25	57.88	58.51	57.55	58.35	219386
2012-01-26	58.63	58.74	57.50	58.01	233168
2012-01-27	57.77	58.69	57.54	58.22	176365
2012-01-30	57.74	59.13	57.62	58.82	365487
2012-01-31	59.19	59.55	57.47	58.23	364101
2012-02-01	58.86	59.92	58.72	59.53	377709
2012-02-02	59.77	59.94	59.18	59.38	242747
2012-02-03	60.02	60.85	60.02	60.30	355809
2012-02-06	59.78	60.41	59.13	59.40	172406
2012-02-07	59.13	60.45	58.81	59.99	215638
2012-02-08	60.04	60.49	59.78	60.41	228845
2012-02-09	60.55	61.31	60.00	61.31	443078
2012-02-10	60.34	60.77	59.61	60.11	352642
2012-02-13	60.92	61.11	59.99	60.90	187537
2012-02-14	60.58	60.82	59.79	60.48	161350
2012-02-15	60.69	60.80	58.67	59.23	378134
2012-02-16	59.23	61.50	59.23	61.23	339595
2012-02-17	61.45	61.61	60.95	61.49	228496
2012-02-21	61.73	62.13	61.57	62.02	239602
2012-02-22	61.93	62.73	61.67	62.27	315016
2012-02-23	62.05	63.56	61.76	63.55	288058
2012-02-24	63.53	64.26	63.33	63.86	296101
2012-02-27	62.93	63.79	61.96	63.39	268713
2012-02-28	63.27	63.41	61.53	62.41	238759
2012-02-29	62.67	63.27	61.99	62.19	373738
2012-03-01	62.61	63.18	61.18	61.20	388479
2012-03-02	61.29	61.87	59.44	59.72	351213
2012-03-05	59.69	61.15	59.47	60.82	202337
2012-03-06	59.93	60.15	58.96	59.30	202872
2012-03-07	59.39	60.49	59.38	60.13	161168
2012-03-08	61.04	61.78	59.98	61.60	238795
2012-03-09	61.54	63.03	61.44	62.73	303887
2012-03-12	62.96	63.76	62.84	63.27	409125
2012-03-13	63.63	64.76	63.10	64.76	265445
2012-03-14	64.47	64.67	62.96	63.57	175415
2012-03-15	63.74	64.82	63.01	64.18	214188
2012-03-16	64.00	64.37	63.61	63.64	302948
2012-03-19	63.36	64.29	63.15	63.51	139179
2012-03-20	62.91	62.97	62.27	62.59	122363
2012-03-21	62.58	62.95	61.45	62.56	239037
2012-03-22	61.74	62.29	60.67	61.97	250123
2012-03-23	62.04	62.72	61.25	62.68	144956
2012-03-26	63.34	63.97	62.76	63.67	187650
2012-03-27	63.80	64.39	63.73	64.07	340274
2012-03-28	64.22	64.22	62.89	63.70	243483
2012-03-29	63.23	63.45	62.46	63.19	209542
2012-03-30	63.76	63.85	62.74	62.83	321939
2012-04-02	62.65	64.10	62.53	63.68	290570
2012-04-03	63.86	63.98	62.76	63.65	330290
2012-04-04	62.10	62.25	56.90	57.50	2051083
2012-04-05	56.82	57.60	55.83	56.44	732617
2012-04-09	55.06	55.31	53.76	54.33	508324
2012-04-10	54.30	54.33	52.79	53.04	780295
2012-04-11	53.81	54.55	53.12	54.11	352906
2012-04-12	54.23	55.96	54.16	55.44	371098
2012-04-13	54.90	55.06	53.92	54.07	376144
2012-04-16	54.47	55.57	54.26	54.95	544284
2012-04-17	55.58	57.20	55.45	56.65	556528
2012-04-18	56.44	57.11	56.18	56.62	516128
2012-04-19	56.25	56.82	54.83	55.00	445141
2012-04-20	56.28	56.28	54.75	54.77	392166
2012-04-23	53.84	54.00	53.20	53.64	487712
2012-04-24	53.82	54.96	53.63	54.69	345535
2012-04-25	55.35	55.92	55.11	55.58	266653
2012-04-26	55.38	56.15	55.08	55.72	338979
2012-04-27	55.85	57.58	55.51	57.45	590552
2012-04-30	57.31	57.31	55.41	55.57	357949
2012-05-01	55.64	57.61	55.27	56.73	459613
2012-05-02	56.05	57.12	55.63	56.67	319112
2012-05-03	56.70	56.70	54.95	55.24	205916
2012-05-04	54.99	55.02	53.86	53.88	247131
2012-05-07	53.61	54.62	53.49	54.22	206165
2012-05-08	53.66	53.92	52.64	53.79	372869
2012-05-09	52.98	54.76	52.67	54.46	356600
2012-05-10	54.94	55.28	53.96	54.36	226572
2012-05-11	53.77	55.16	53.60	54.45	251980
2012-05-14	53.63	53.75	52.83	52.83	293990
2012-05-15	52.74	53.36	52.20	52.46	218174
2012-05-16	52.57	53.36	52.15	52.19	349541
2012-05-17	52.38	52.65	50.44	50.48	813166
2012-05-18	50.48	50.78	49.60	49.77	401595
2012-05-21	50.49	53.29	50.34	53.26	593241
2012-05-22	53.26	54.24	52.90	53.57	403697
2012-05-23	53.01	54.72	52.85	54.65	325403
2012-05-24	54.79	54.90	53.21	53.67	495069
2012-05-25	53.83	54.61	53.60	53.94	273555
2012-05-29	54.69	56.06	54.51	55.90	342714
2012-05-30	55.09	55.09	53.97	54.14	244153
2012-05-31	54.12	54.94	52.87	54.50	269409
2012-06-01	53.37	53.37	51.38	51.59	335643
2012-06-04	51.82	51.85	49.63	50.35	515103
2012-06-05	50.11	51.62	49.58	51.42	236192
2012-06-06	51.82	54.40	51.45	54.29	270715
2012-06-07	55.36	56.00	53.45	53.48	442221
2012-06-08	53.41	54.86	52.51	54.52	255698
2012-06-11	55.27	55.27	53.12	53.18	301008
2012-06-12	53.53	54.32	53.10	54.14	307965
2012-06-13	54.04	55.33	53.95	54.09	386996
2012-06-14	54.17	54.38	53.46	53.96	473189
2012-06-15	54.19	54.50	53.53	54.30	630612
2012-06-18	54.02	55.05	53.89	54.76	290173
2012-06-19	55.07	56.31	54.82	55.69	310803
2012-06-20	55.48	55.72	54.23	54.63	311851
2012-06-21	54.56	54.68	51.93	52.12	349299
2012-06-22	52.47	52.72	50.45	51.69	584522
2012-06-25	50.67	50.91	49.75	50.64	225128
2012-06-26	50.96	51.41	49.99	50.72	282857
2012-06-27	50.70	51.10	49.90	50.19	561630
2012-06-28	49.40	49.75	48.11	48.90	988461
2012-06-29	50.38	51.55	50.38	50.91	850862
2012-07-02	53.94	59.65	53.81	58.97	1795225
2012-07-03	58.97	59.97	58.00	59.64	401175
2012-07-05	59.46	61.44	59.21	60.76	594457
2012-07-06	59.64	60.43	59.52	59.93	405079
2012-07-09	59.71	60.02	58.88	59.39	484312
2012-07-10	60.39	60.72	57.58	57.85	354263
2012-07-11	58.03	58.70	57.64	58.05	419725
2012-07-12	57.70	59.06	56.92	58.44	479664
2012-07-13	58.56	59.67	58.56	59.16	222900
2012-07-16	58.73	59.40	58.11	59.13	734623
2012-07-17	59.46	60.18	58.33	59.45	220258
2012-07-18	59.27	62.43	59.16	61.35	428750
2012-07-19	61.47	61.95	60.19	60.43	308584
2012-07-20	59.88	60.69	59.69	59.75	227352
2012-07-23	58.33	60.68	58.22	60.13	434638
2012-07-24	60.18	60.29	58.04	59.12	438063
2012-07-25	59.54	60.30	58.54	58.85	230243
2012-07-26	60.08	60.24	58.62	59.47	218964
2012-07-27	59.94	60.66	59.17	60.16	499809
2012-07-30	60.21	60.55	59.18	59.42	229521
2012-07-31	59.12	59.71	57.88	57.94	322797
2012-08-01	58.42	58.64	57.23	57.44	466583
2012-08-02	57.16	58.19	56.44	58.14	297343
2012-08-03	59.11	60.77	58.83	60.58	246436
2012-08-06	60.54	61.03	60.44	60.81	201962
2012-08-07	61.24	62.45	61.21	61.77	295394
2012-08-08	61.27	62.84	61.27	62.49	361933
2012-08-09	62.25	63.35	61.89	62.79	229984
2012-08-10	62.46	63.43	61.98	63.35	203900
2012-08-13	63.10	63.50	62.38	63.19	142485
2012-08-14	63.67	63.94	62.69	63.00	131144
2012-08-15	62.82	64.02	62.81	63.67	155587
2012-08-16	63.40	64.75	62.37	64.60	184050
2012-08-17	64.51	65.32	64.02	64.89	216145
2012-08-20	64.64	64.95	63.85	64.62	102883
2012-08-21	65.10	66.66	64.76	64.98	200172
2012-08-22	64.87	65.11	63.71	64.12	119884
2012-08-23	64.13	64.31	63.39	63.65	125418
2012-08-24	63.32	64.26	62.57	63.94	156511
2012-08-27	64.32	65.13	63.50	63.92	164851
2012-08-28	63.97	64.53	63.62	63.99	265562
2012-08-29	64.06	65.10	63.65	64.32	345479
2012-08-30	63.71	63.80	62.18	62.76	244275
2012-08-31	63.30	64.47	62.67	64.16	153531
2012-09-04	64.10	65.77	63.35	65.45	265244
2012-09-05	65.00	65.61	64.76	65.19	208671
2012-09-06	65.54	68.19	65.45	68.16	400062
2012-09-07	68.49	69.46	68.22	68.95	465882
2012-09-10	68.63	69.19	68.30	68.48	199850
2012-09-11	68.57	69.33	68.21	68.67	347574
2012-09-12	68.90	69.44	67.90	68.10	239787
2012-09-13	67.87	68.35	66.24	68.00	403412
2012-09-14	67.99	68.74	67.49	68.46	384816
2012-09-17	68.19	68.19	67.27	67.45	176548
2012-09-18	67.24	67.35	66.03	66.24	367281
2012-09-19	66.57	66.81	65.69	66.24	324585
2012-09-20	65.76	66.30	65.29	65.97	182380
2012-09-21	66.22	66.61	65.52	65.89	452316
2012-09-24	65.37	65.76	65.12	65.37	241689
2012-09-25	65.77	66.01	63.27	63.30	344119
2012-09-26	63.49	63.90	62.70	63.13	469075
2012-09-27	62.52	63.54	61.14	63.43	673452
2012-09-28	63.12	63.97	62.61	63.29	328508
2012-10-01	63.71	64.49	62.97	63.10	519534
2012-10-02	58.80	62.80	57.42	60.11	1197248
2012-10-03	60.52	60.82	59.85	59.86	652321
2012-10-04	59.99	60.42	59.34	60.21	681645
2012-10-05	60.61	61.68	60.20	61.00	762135
2012-10-08	60.52	62.01	60.52	61.70	359275
2012-10-09	61.57	61.80	60.11	61.02	278319
2012-10-10	61.00	61.55	60.58	61.32	300999
2012-10-11	61.61	62.56	61.34	61.50	428974
2012-10-12	61.50	61.92	60.95	61.57	205557
2012-10-15	61.66	61.89	61.13	61.64	247491
2012-10-16	61.81	62.81	61.75	62.51	183284
2012-10-17	62.49	64.12	62.49	63.58	259529
2012-10-18	63.53	64.93	63.32	64.77	339708
2012-10-19	64.34	64.64	63.18	63.36	377739
2012-10-22	63.29	63.75	63.10	63.53	321160
2012-10-23	62.71	62.95	62.00	62.54	251943
2012-10-24	62.79	64.47	62.60	63.62	423791
2012-10-25	64.31	64.59	63.58	64.29	198123
2012-10-26	64.44	64.91	63.60	64.32	280451
2012-10-31	64.53	64.86	63.78	64.70	178504
2012-11-01	64.90	67.04	64.54	66.09	620025
2012-11-02	66.35	66.35	63.88	63.88	286421
2012-11-05	63.79	65.83	63.60	65.61	271155
2012-11-06	65.89	67.10	65.72	66.97	341779
2012-11-07	65.71	65.89	62.29	63.86	446822
2012-11-08	63.90	64.07	62.41	62.43	249063
2012-11-09	62.00	63.90	61.56	63.04	366308
2012-11-12	63.35	63.35	62.31	62.47	168831
2012-11-13	62.14	63.56	61.87	63.00	248910
2012-11-14	63.12	63.45	61.98	62.28	246292
2012-11-15	62.05	62.91	62.05	62.40	253808
2012-11-16	62.25	62.25	60.82	61.75	320779
2012-11-19	62.52	63.19	61.99	62.57	280154
2012-11-20	62.50	63.76	61.84	63.62	215564
2012-11-21	63.54	64.46	63.09	64.16	142091
2012-11-23	64.41	65.52	64.17	65.50	86375
2012-11-26	65.03	66.07	64.56	65.05	157970
2012-11-27	65.00	66.09	64.31	64.59	163570
2012-11-28	64.09	64.09	62.14	63.91	260271
2012-11-29	63.99	66.06	63.97	65.85	173434
2012-11-30	66.07	66.79	65.64	66.15	216183
2012-12-03	66.58	66.77	65.49	65.78	159756
2012-12-04	65.75	65.84	64.71	65.06	241505
2012-12-05	65.20	65.43	63.79	64.94	307981
2012-12-06	64.85	65.38	64.08	65.37	114652
2012-12-07	65.74	66.00	65.25	65.84	122716
2012-12-10	65.84	67.14	65.59	67.14	116871
2012-12-11	67.88	67.88	67.06	67.57	152859
2012-12-12	67.91	68.10	67.12	67.29	157910
2012-12-13	67.00	68.45	66.74	66.83	193142
2012-12-14	66.60	67.36	66.01	66.28	160757
2012-12-17	66.67	67.59	66.14	67.46	263965
2012-12-18	67.73	68.73	67.22	67.63	447641
2012-12-19	67.66	68.40	67.15	67.29	384299
2012-12-20	67.14	68.00	67.05	67.77	326033
2012-12-21	67.77	68.95	66.35	66.61	705785
2012-12-24	66.52	66.78	65.83	66.30	128842
2012-12-26	66.36	67.30	65.56	65.71	172003
2012-12-27	65.69	66.32	65.11	66.10	231960
2012-12-28	65.62	66.60	65.59	66.19	157120
2012-12-31	66.06	67.81	65.91	67.73	232231
2013-01-02	69.54	70.09	68.51	69.17	537174
2013-01-03	69.56	71.59	69.08	69.33	666709
2013-01-04	69.46	69.90	67.93	69.22	268395
2013-01-07	68.73	69.09	68.20	68.97	624062
2013-01-08	64.07	65.73	62.39	65.46	2551258
2013-01-09	65.87	66.49	64.96	65.78	1004818
2013-01-10	66.08	66.43	64.69	65.51	524054
2013-01-11	65.62	66.14	64.95	66.12	459587
2013-01-14	65.81	66.22	65.61	66.11	376748
2013-01-15	65.77	67.11	65.47	66.97	450897
2013-01-16	66.61	67.69	66.21	67.37	878579
2013-01-17	67.87	68.64	67.70	68.40	650482
2013-01-18	68.34	68.61	67.73	68.23	308516
2013-01-22	68.31	69.06	67.85	69.04	388678
2013-01-23	69.08	69.66	68.86	69.27	445005
2013-01-24	69.40	70.24	68.99	69.13	431226
2013-01-25	69.50	70.46	69.13	70.36	291992
2013-01-28	70.42	70.88	69.97	70.45	449474
2013-01-29	70.48	71.03	70.25	70.55	281565
2013-01-30	70.64	70.65	68.78	68.98	448039
2013-01-31	68.77	69.39	68.49	68.80	327152
2013-02-01	69.17	69.95	69.01	69.49	430169
2013-02-04	68.80	69.42	68.62	68.86	321113
2013-02-05	69.17	69.96	68.77	69.63	206137
2013-02-06	69.23	70.08	69.23	69.51	229074
2013-02-07	69.71	69.71	67.96	68.97	272208
2013-02-08	69.21	70.70	69.21	70.09	265713
2013-02-11	69.98	70.62	69.98	70.25	204437
2013-02-12	70.32	70.96	69.94	70.01	169035
2013-02-13	70.08	71.14	69.88	71.14	251358
2013-02-14	70.71	71.59	70.71	71.42	290970
2013-02-15	71.75	71.79	70.91	71.61	345849
2013-02-19	71.63	72.98	71.63	72.93	361716
2013-02-20	72.92	73.48	72.60	72.79	711499
2013-02-21	72.60	72.69	70.45	71.50	571344
2013-02-22	71.86	72.63	71.13	72.13	406648
2013-02-25	72.33	72.44	69.51	69.62	537306
2013-02-26	70.11	71.07	69.28	70.79	334292
2013-02-27	70.74	72.72	70.50	72.00	353053
2013-02-28	70.34	71.18	67.73	68.13	1157088
2013-03-01	67.51	68.27	66.33	67.85	771944
2013-03-04	67.81	67.81	65.99	67.25	413296
2013-03-05	68.32	70.69	68.32	70.48	935664
2013-03-06	70.54	71.31	70.28	70.70	316271
2013-03-07	70.89	72.00	70.48	71.49	471220
2013-03-08	72.08	72.50	71.23	71.89	429600
2013-03-11	71.65	72.52	71.33	71.99	357817
2013-03-12	71.92	72.72	71.30	71.42	544563
2013-03-13	71.52	72.26	71.42	71.71	392568
2013-03-14	71.71	72.65	71.32	72.52	422353
2013-03-15	72.43	72.49	70.66	71.17	682947
2013-03-18	70.25	71.80	69.95	71.23	296777
2013-03-19	71.37	71.91	70.10	70.86	215883
2013-03-20	71.35	72.05	71.23	71.92	171227
2013-03-21	71.46	71.82	70.45	70.81	102471
2013-03-22	71.30	71.59	71.03	71.27	139185
2013-03-25	71.43	71.79	69.92	70.15	165351
2013-03-26	70.45	70.73	69.40	69.67	237427
2013-03-27	68.81	70.00	68.10	69.47	454902
2013-03-28	69.64	69.64	68.20	69.35	486751
2013-04-01	69.40	69.66	68.55	68.92	571580
2013-04-02	69.42	69.42	67.84	68.25	758074
2013-04-03	73.58	74.89	71.52	71.84	1184836
2013-04-04	71.12	73.56	70.81	72.77	766001
2013-04-05	71.47	72.49	70.68	72.28	264680
2013-04-08	72.34	73.25	71.53	73.20	385451
2013-04-09	73.25	73.96	72.47	73.42	410475
2013-04-10	73.82	74.35	73.09	73.95	454508
2013-04-11	73.95	74.00	72.93	73.12	372480
2013-04-12	72.89	72.89	71.56	72.74	282260
2013-04-15	72.22	72.70	68.96	69.25	484236
2013-04-16	70.13	71.14	69.80	71.00	378313
2013-04-17	70.24	70.49	69.01	70.10	507210
2013-04-18	71.14	72.11	70.42	70.94	672393
2013-04-19	71.03	71.32	69.97	71.29	427344
2013-04-22	71.27	71.50	69.94	71.03	382214
2013-04-23	71.51	71.99	71.01	71.66	317370
2013-04-24	71.88	72.96	71.87	72.42	370897
2013-04-25	72.64	73.85	72.45	73.22	280642
2013-04-26	72.90	73.37	72.54	72.73	310844
2013-04-29	72.99	73.00	71.83	72.37	310272
2013-04-30	72.47	73.03	72.21	72.96	411186
2013-05-01	72.51	72.86	70.51	70.58	407646
2013-05-02	70.80	71.23	70.43	70.95	438152
2013-05-03	71.60	74.08	71.28	73.51	481318
2013-05-06	73.51	74.35	73.39	73.48	218969
2013-05-07	73.77	74.18	73.16	74.18	171209
2013-05-08	74.20	74.77	74.09	74.76	241673
2013-05-09	74.86	76.05	74.64	75.37	241418
2013-05-10	75.44	75.68	74.99	75.20	184352
2013-05-13	74.94	74.94	73.60	73.75	278423
2013-05-14	74.35	77.04	73.96	76.85	583756
2013-05-15	76.44	77.94	76.44	77.01	340813
2013-05-16	76.87	77.81	76.56	76.82	250711
2013-05-17	77.03	77.96	77.03	77.53	296678
2013-05-20	77.34	77.86	77.08	77.29	227834
2013-05-21	77.28	77.61	76.94	77.33	300984
2013-05-22	77.19	79.16	75.53	76.33	352819
2013-05-23	75.73	76.57	75.08	75.86	278046
2013-05-24	75.40	75.82	74.81	75.24	169434
2013-05-28	76.34	77.06	74.97	75.59	219650
2013-05-29	75.09	75.41	74.00	74.30	274464
2013-05-30	74.58	75.94	74.58	75.03	286717
2013-05-31	74.67	76.33	74.58	75.07	209384
2013-06-03	75.08	75.70	73.10	74.87	446258
2013-06-04	75.06	76.10	73.50	74.27	231460
2013-06-05	74.07	74.36	72.99	73.39	302093
2013-06-06	73.28	73.96	72.34	73.96	459432
2013-06-07	74.43	76.02	74.17	75.56	252978
2013-06-10	75.68	76.19	75.18	75.80	172490
2013-06-11	75.17	75.73	73.97	74.94	120614
2013-06-12	75.65	75.74	74.68	74.91	171653
2013-06-13	74.90	76.70	74.06	76.45	203646
2013-06-14	76.45	76.73	75.61	75.84	227713
2013-06-17	76.39	77.04	75.93	76.86	218502
2013-06-18	77.07	78.49	76.56	78.37	162512
2013-06-19	78.16	78.67	77.43	77.61	188268
2013-06-20	76.49	76.70	75.20	75.87	397923
2013-06-21	76.45	76.45	74.33	75.14	631137
2013-06-24	74.15	75.25	73.51	74.58	254401
2013-06-25	75.39	75.62	74.45	74.89	316300
2013-06-26	75.73	76.30	74.49	74.66	315674
2013-06-27	75.38	76.44	75.20	76.12	272929
2013-06-28	75.93	76.48	75.04	75.52	365220
2013-07-01	75.98	77.29	75.62	75.93	465814
2013-07-02	78.54	83.30	76.54	81.39	1288521
2013-07-03	81.59	82.12	80.23	81.85	482495
2013-07-05	82.88	84.38	82.26	84.26	461209
2013-07-08	84.44	84.80	83.92	84.41	421113
2013-07-09	84.09	86.14	82.76	85.50	762156
2013-07-10	85.26	85.81	84.15	84.75	427109
2013-07-11	85.79	86.09	84.82	85.99	379908
2013-07-12	85.79	85.79	84.92	85.35	228613
2013-07-15	85.59	86.13	85.20	85.93	214806
2013-07-16	86.12	86.12	84.26	84.98	313484
2013-07-17	85.24	85.61	84.52	84.98	507001
2013-07-18	85.00	88.42	85.00	88.33	478300
2013-07-19	88.16	88.16	87.09	87.39	330313
2013-07-22	87.64	88.51	87.25	87.55	184211
2013-07-23	87.87	88.47	87.17	88.34	234536
2013-07-24	88.66	88.66	86.86	87.33	240272
2013-07-25	87.25	87.25	85.64	87.06	244505
2013-07-26	86.61	87.14	86.14	86.96	238071
2013-07-29	86.78	87.33	86.30	86.47	190331
2013-07-30	85.98	87.65	85.98	86.23	195172
2013-07-31	86.63	86.95	85.65	86.50	281829
2013-08-01	87.50	89.57	87.25	88.20	382723
2013-08-02	87.96	88.48	87.19	88.29	171234
2013-08-05	88.10	88.33	86.76	87.31	147520
2013-08-06	86.82	86.82	85.28	85.73	165576
2013-08-07	85.63	85.63	84.34	85.17	218405
2013-08-08	85.60	86.90	85.21	86.60	126980
2013-08-09	86.64	87.34	85.70	86.78	169547
2013-08-12	86.04	87.98	85.46	87.88	136745
2013-08-13	87.87	88.79	87.15	88.19	108682
2013-08-14	88.32	88.32	86.14	86.62	139627
2013-08-15	85.19	86.22	84.79	85.35	153348
2013-08-16	84.93	86.09	84.33	84.54	214405
2013-08-19	84.59	84.93	83.80	84.32	179951
2013-08-20	84.36	86.31	83.95	85.92	157487
2013-08-21	85.56	86.70	85.26	85.53	158288
2013-08-22	85.91	87.69	85.91	86.97	79684
2013-08-23	87.04	87.11	85.92	86.76	99416
2013-08-26	86.92	88.36	86.43	87.90	175014
2013-08-27	86.76	87.05	84.76	84.95	214761
2013-08-28	85.05	86.53	85.01	86.21	148305
2013-08-29	85.86	88.06	85.86	87.83	197256
2013-08-30	87.76	88.07	85.29	85.50	261222
2013-09-03	86.53	87.72	83.61	84.43	428564
2013-09-04	84.40	86.63	84.40	86.61	240693
2013-09-05	86.45	88.25	86.45	87.84	149273
2013-09-06	88.04	88.83	86.43	87.54	104584
2013-09-09	88.16	90.86	88.16	90.35	171853
2013-09-10	91.04	92.98	90.87	92.44	283574
2013-09-11	92.48	92.64	91.72	92.07	150749
2013-09-12	91.94	92.35	91.12	91.18	151028
2013-09-13	91.23	91.53	90.52	90.69	187222
2013-09-16	91.96	91.99	90.12	90.27	263228
2013-09-17	90.29	93.15	90.29	93.14	342641
2013-09-18	92.00	93.83	90.31	93.65	308344
2013-09-19	93.77	94.09	92.77	93.16	133525
2013-09-20	93.46	93.60	91.22	91.41	393974
2013-09-23	91.57	92.42	90.45	91.75	172370
2013-09-24	92.03	92.34	90.85	91.11	250570
2013-09-25	91.33	92.00	90.57	91.01	369314
2013-09-26	91.25	92.42	90.68	92.15	220671
2013-09-27	91.41	92.54	90.73	91.15	286895
2013-09-30	90.13	92.71	89.72	92.02	430786
2013-10-01	92.94	99.29	92.94	98.91	889811
2013-10-02	97.79	97.79	93.94	94.09	536089
2013-10-03	94.05	94.05	91.61	92.84	305455
2013-10-04	93.65	96.57	92.82	95.95	589709
2013-10-07	95.27	97.48	95.01	96.33	535456
2013-10-08	96.15	97.19	94.68	94.80	449591
2013-10-09	94.94	95.12	92.88	93.15	433102
2013-10-10	94.23	96.16	94.06	96.10	231858
2013-10-11	96.06	97.85	95.50	97.81	304364
2013-10-14	97.38	99.08	96.50	99.01	196030
2013-10-15	98.84	99.00	96.52	97.25	272294
2013-10-16	98.07	98.74	96.94	97.37	337507
2013-10-17	97.04	98.02	96.94	97.86	296771
2013-10-18	98.65	100.78	98.30	100.70	295475
2013-10-21	100.55	102.66	100.09	102.64	457320
2013-10-22	103.21	104.09	102.09	103.42	357441
2013-10-23	102.51	104.12	102.16	103.50	389717
2013-10-24	103.51	104.06	102.87	103.74	186051
2013-10-25	103.71	103.71	102.19	103.32	194916
2013-10-28	103.09	103.65	102.07	102.74	197712
2013-10-29	102.73	104.19	102.02	103.39	173815
2013-10-30	103.43	104.01	101.54	101.85	300502
2013-10-31	101.67	101.93	100.36	100.51	543140
2013-11-01	100.43	100.84	98.83	99.70	379956
2013-11-04	100.23	100.43	99.01	99.99	362903
2013-11-05	99.21	99.78	98.29	98.98	360680
2013-11-06	99.75	100.65	99.30	100.42	272036
2013-11-07	100.58	101.70	99.18	100.00	401999
2013-11-08	99.81	102.03	99.54	101.67	305156
2013-11-11	101.35	103.19	101.02	103.07	285169
2013-11-12	102.70	103.48	102.30	103.25	213870
2013-11-13	102.75	105.11	102.36	105.09	208644
2013-11-14	104.85	105.41	104.22	104.83	159190
2013-11-15	104.63	105.85	104.58	105.21	293547
2013-11-18	105.39	106.33	104.26	104.59	311526
2013-11-19	104.62	105.14	102.43	102.64	364511
2013-11-20	103.40	104.00	98.39	100.08	1081419
2013-11-21	100.78	101.66	99.75	101.61	424905
2013-11-22	101.74	102.21	100.74	101.65	322059
2013-11-25	102.12	102.12	100.95	101.30	183701
2013-11-26	101.46	102.93	101.05	102.52	166714
2013-11-27	102.59	103.45	102.20	103.30	157371
2013-11-29	103.77	103.77	101.85	102.53	115971
2013-12-02	102.48	104.23	101.74	102.35	203629
2013-12-03	102.22	102.77	100.53	100.78	207413
2013-12-04	100.14	101.61	99.16	100.65	148668
2013-12-05	100.63	101.82	100.13	101.31	143845
2013-12-06	101.96	103.16	101.76	102.47	159198
2013-12-09	102.50	103.25	102.49	102.97	113199
2013-12-10	102.53	103.55	101.58	101.68	206024
2013-12-11	102.01	102.02	99.37	99.89	206916
2013-12-12	99.72	101.90	99.39	101.21	212614
2013-12-13	101.48	101.75	100.51	101.11	174309
2013-12-16	101.56	103.92	100.10	103.63	197839
2013-12-17	103.63	105.12	102.93	104.60	247335
2013-12-18	104.60	106.95	104.03	106.93	232857
2013-12-19	106.47	106.52	105.35	105.92	165847
2013-12-20	106.02	108.38	106.02	107.50	445140
2013-12-23	108.26	108.69	107.41	108.40	176629
2013-12-24	108.87	109.99	107.78	109.64	77503
2013-12-26	109.80	110.52	109.52	110.06	198734
2013-12-27	110.56	111.10	109.36	110.19	232638
2013-12-30	110.09	110.91	109.14	109.71	114595
2013-12-31	110.09	110.09	108.92	109.32	260667
2014-01-02	109.22	109.26	106.84	107.65	254146
2014-01-03	107.70	108.56	107.55	108.15	192777
2014-01-06	108.70	108.93	105.74	106.28	271973
2014-01-07	106.91	109.70	106.61	109.44	286308
2014-01-08	109.47	110.56	108.25	110.03	635479
2014-01-09	120.00	136.46	119.06	123.50	1981527
2014-01-10	128.22	134.00	127.17	132.66	1333814
2014-01-13	131.77	132.83	128.81	129.79	828964
2014-01-14	130.12	130.79	128.39	130.09	626014
2014-01-15	130.89	133.55	129.99	133.45	591318
2014-01-16	133.46	134.28	131.40	133.36	316890
2014-01-17	133.20	134.02	131.65	131.90	293472
2014-01-21	132.30	132.65	129.91	130.73	387140
2014-01-22	130.73	131.41	130.10	131.36	286722
2014-01-23	131.01	131.43	129.11	129.96	299202
2014-01-24	128.83	129.72	123.45	124.56	409024
2014-01-27	125.36	126.61	123.40	125.37	685927
2014-01-28	125.48	128.41	125.32	127.41	369608
2014-01-29	125.93	127.76	125.91	127.46	492044
2014-01-30	129.10	129.10	126.96	127.04	587724
2014-01-31	125.56	129.07	125.09	127.04	357362
2014-02-03	126.90	127.67	122.97	124.62	750463
2014-02-04	125.31	127.71	124.31	126.83	491075
2014-02-05	126.33	127.18	124.06	126.86	401437
2014-02-06	127.31	129.61	126.97	127.83	279760
2014-02-07	128.33	129.98	128.15	129.61	379193
2014-02-10	129.22	129.58	126.42	128.19	375861
2014-02-11	128.35	129.82	126.83	128.87	442889
2014-02-12	128.94	131.85	128.47	131.51	556671
2014-02-13	131.02	133.34	129.42	133.00	317825
2014-02-14	132.98	133.34	131.41	132.25	341690
2014-02-18	132.29	134.78	132.29	134.44	369030
2014-02-19	133.77	135.25	133.26	133.58	347297
2014-02-20	133.92	136.24	132.94	136.09	304918
2014-02-21	136.56	137.01	135.32	135.44	273898
2014-02-24	136.25	137.66	135.94	136.31	275900
2014-02-25	136.58	138.21	136.26	137.32	391974
2014-02-26	136.98	140.57	136.80	140.40	469357
2014-02-27	141.18	143.54	140.81	141.98	541225
2014-02-28	142.00	142.66	140.28	141.05	361102
2014-03-03	140.19	140.97	138.38	140.22	230588
2014-03-04	142.00	146.28	141.04	143.38	528835
2014-03-05	143.24	144.39	142.73	143.65	213138
2014-03-06	143.76	144.48	142.98	143.55	170228
2014-03-07	144.55	144.68	142.58	143.52	256352
2014-03-10	143.06	143.48	141.74	142.27	276186
2014-03-11	142.06	143.63	139.50	140.00	306524
2014-03-12	138.99	139.80	137.98	139.25	329128
2014-03-13	140.00	141.11	139.62	140.76	642038
2014-03-14	139.93	140.77	138.63	139.51	268570
2014-03-17	140.71	142.61	139.91	141.84	411802
2014-03-18	142.09	143.89	141.15	143.28	231258
2014-03-19	143.04	143.70	139.84	141.48	273263
2014-03-20	141.32	142.43	140.47	141.56	218543
2014-03-21	141.17	142.45	139.32	139.49	543467
2014-03-24	139.50	140.61	135.69	139.40	398329
2014-03-25	140.09	140.65	138.30	139.46	465516
2014-03-26	141.11	141.11	134.17	134.22	479521
2014-03-27	133.66	133.80	127.22	128.15	1229679
2014-03-28	128.75	132.71	128.00	130.22	484863
2014-03-31	131.51	133.63	130.31	132.57	437236
2014-04-01	132.72	134.13	131.89	133.46	661849
2014-04-02	128.95	140.31	126.49	137.75	1337639
2014-04-03	140.66	140.66	132.07	133.63	639252
2014-04-04	135.19	135.21	130.87	131.42	565171
2014-04-07	131.94	132.73	127.00	127.15	952368
2014-04-08	127.48	128.25	125.26	126.86	783338
2014-04-09	127.26	127.81	125.33	126.94	515975
2014-04-10	127.24	127.74	122.02	122.40	601858
2014-04-11	121.15	126.03	120.89	123.56	618018
2014-04-14	125.06	125.24	121.54	122.49	341972
2014-04-15	122.47	124.32	119.02	123.55	491285
2014-04-16	124.86	127.25	124.15	126.26	505362
2014-04-17	125.41	127.32	124.43	125.99	562274
2014-04-21	126.19	127.72	125.59	127.63	287328
2014-04-22	127.55	128.67	126.41	126.74	319778
2014-04-23	126.32	127.54	124.11	127.34	542074
2014-04-24	128.15	128.15	124.97	125.49	248876
2014-04-25	124.94	124.94	122.65	123.91	258681
2014-04-28	124.71	125.67	120.89	122.66	255454
2014-04-29	122.95	124.12	122.42	123.91	259083
2014-04-30	123.42	124.89	122.45	124.57	301861
2014-05-01	124.75	126.16	122.81	123.63	282008
2014-05-02	124.01	125.74	123.40	123.75	205006
2014-05-05	122.58	124.88	121.59	124.34	299610
2014-05-06	123.87	124.13	122.14	122.61	261583
2014-05-07	122.75	123.48	119.67	121.81	488247
2014-05-08	121.47	123.90	118.93	119.24	531104
2014-05-09	118.51	119.97	116.77	119.93	597251
2014-05-12	120.77	123.10	119.95	122.35	567965
2014-05-13	122.29	123.28	122.06	122.40	503655
2014-05-14	122.05	122.51	120.44	120.95	430721
2014-05-15	120.03	120.61	118.70	119.83	760325
2014-05-16	119.65	121.63	119.25	121.55	306592
2014-05-19	121.42	122.92	120.92	122.00	225983
2014-05-20	121.62	122.16	119.53	120.55	523234
2014-05-21	121.30	122.94	121.05	122.56	351706
2014-05-22	122.48	124.32	122.00	123.70	227540
2014-05-23	123.69	124.86	123.27	124.65	197060
2014-05-27	125.14	127.02	124.41	126.25	251512
2014-05-28	125.74	126.08	124.69	124.78	314659
2014-05-29	125.20	125.79	124.08	125.57	182122
2014-05-30	125.77	125.78	124.34	125.51	336482
2014-06-02	125.50	125.87	124.27	125.56	299152
2014-06-03	124.88	125.82	124.33	124.88	225354
2014-06-04	124.38	125.52	123.74	124.88	173694
2014-06-05	124.87	128.20	124.48	128.02	234482
2014-06-06	128.73	131.25	127.89	130.82	389201
2014-06-09	130.43	133.39	130.16	132.62	282269
2014-06-10	132.24	132.24	130.70	131.15	254645
2014-06-11	130.27	131.28	129.73	131.12	190996
2014-06-12	130.62	131.57	127.79	128.22	408897
2014-06-13	128.61	129.45	127.81	128.93	227949
2014-06-16	128.38	129.60	128.10	129.53	239175
2014-06-17	129.20	132.46	128.87	131.95	390142
2014-06-18	131.61	132.80	130.91	132.74	219157
2014-06-19	133.43	134.69	131.60	134.61	570927
2014-06-20	134.61	135.50	133.52	135.40	545855
2014-06-23	135.39	135.68	134.23	134.66	391772
2014-06-24	134.05	136.24	133.65	134.08	450053
2014-06-25	133.59	136.36	133.59	136.13	420476
2014-06-26	135.98	138.21	134.27	137.13	570085
2014-06-27	136.13	137.57	135.74	136.31	3800948
2014-06-30	136.31	138.46	135.51	138.25	665716
2014-07-01	129.87	132.51	117.33	117.62	3692159
2014-07-02	116.60	119.99	113.15	119.51	1293340
2014-07-03	119.67	120.99	117.96	118.88	568615
2014-07-07	119.40	120.48	119.00	119.43	966236
2014-07-08	118.93	119.46	114.68	115.76	618343
2014-07-09	116.21	116.51	114.41	115.40	472705
2014-07-10	113.89	114.87	113.36	113.55	413913
2014-07-11	113.16	114.53	112.33	114.16	492607
2014-07-14	114.82	115.41	113.37	113.48	374060
2014-07-15	113.69	114.58	112.92	113.08	310688
2014-07-16	113.43	114.13	112.11	113.44	317272
2014-07-17	112.63	113.57	110.94	111.40	531173
2014-07-18	111.52	114.88	111.52	114.65	405907
2014-07-21	114.11	114.59	111.76	112.49	403976
2014-07-22	113.41	114.72	112.85	114.36	279203
2014-07-23	114.49	114.94	113.54	114.00	334414
2014-07-24	113.88	114.80	112.28	112.59	297155
2014-07-25	112.32	113.12	111.13	112.89	225763
2014-07-28	113.12	113.12	111.42	111.47	298558
2014-07-29	111.45	111.95	109.76	109.85	307467
2014-07-30	110.11	110.44	108.80	109.41	448351
2014-07-31	108.63	109.49	107.07	107.27	411900
2014-08-01	107.34	108.01	104.69	107.50	461096
2014-08-04	107.52	109.21	107.25	109.07	317516
2014-08-05	108.15	110.24	108.15	110.05	328865
2014-08-06	109.33	110.84	109.12	110.11	234431
2014-08-07	110.22	110.81	109.52	110.75	411365
2014-08-08	111.07	112.79	110.60	112.55	507272
2014-08-11	113.51	115.63	112.98	114.32	312862
2014-08-12	113.63	115.01	113.32	114.06	398691
2014-08-13	114.32	116.06	114.32	115.96	326272
2014-08-14	116.01	117.21	115.54	117.01	259367
2014-08-15	117.79	117.79	116.78	117.31	316683
2014-08-18	118.25	119.96	117.97	119.93	235145
2014-08-19	119.93	121.21	119.36	121.04	220741
2014-08-20	120.91	121.49	120.04	121.41	225261
2014-08-21	121.28	123.10	120.29	122.54	352114
2014-08-22	122.44	122.60	121.14	121.50	278202
2014-08-25	122.42	123.28	121.47	122.08	219362
2014-08-26	122.18	123.27	121.90	122.84	241830
2014-08-27	123.20	123.65	122.70	123.60	174182
2014-08-28	123.30	123.83	122.81	123.72	214922
2014-08-29	123.02	124.61	122.89	123.88	176853
2014-09-02	124.45	125.89	123.99	125.07	300848
2014-09-03	124.97	125.23	122.40	122.81	255588
2014-09-04	123.30	124.17	122.61	123.14	206988
2014-09-05	122.37	123.59	121.95	123.08	311751
2014-09-08	122.88	123.69	122.25	122.42	329772
2014-09-09	122.59	123.80	122.37	122.42	213982
2014-09-10	122.24	123.05	121.49	122.57	203737
2014-09-11	122.14	123.35	121.90	123.04	204930
2014-09-12	123.39	123.40	122.63	123.00	160306
2014-09-15	124.41	125.17	123.37	124.28	504306
2014-09-16	123.94	124.67	122.75	124.16	495699
2014-09-17	124.17	125.04	123.57	124.46	305794
2014-09-18	124.92	125.66	124.25	125.62	261361
2014-09-19	125.82	125.95	124.53	124.98	393255
2014-09-22	125.38	125.68	121.10	121.63	374299
2014-09-23	121.14	123.44	121.07	122.31	270661
2014-09-24	122.56	123.77	121.99	123.12	246657
2014-09-25	122.43	122.76	120.73	120.94	306927
2014-09-26	121.41	121.74	120.03	121.42	383866
2014-09-29	120.08	120.83	119.06	119.96	507006
2014-09-30	119.77	120.41	117.19	117.71	758611
2014-10-01	125.00	134.74	121.85	130.62	1764156
2014-10-02	130.80	134.25	130.00	133.02	792990
2014-10-03	133.92	135.14	133.55	133.95	555355
2014-10-06	134.54	135.71	132.98	133.02	448161
2014-10-07	132.00	133.45	131.07	131.47	328777
2014-10-08	131.56	132.17	129.95	131.98	489832
2014-10-09	133.78	135.42	128.52	128.99	718149
2014-10-10	129.29	129.82	126.62	126.64	418192
2014-10-13	126.68	128.08	123.43	123.78	384324
2014-10-14	124.51	125.19	122.46	124.62	450846
2014-10-15	123.22	126.00	121.23	124.63	615802
2014-10-16	123.00	127.17	122.11	126.72	468695
2014-10-17	128.75	131.53	128.06	128.58	476925
2014-10-20	128.30	130.16	128.30	130.10	377774
2014-10-21	130.36	134.61	130.36	134.44	279298
2014-10-22	134.39	135.00	131.44	131.67	279936
2014-10-23	133.25	134.78	132.67	133.54	375609
2014-10-24	133.04	134.69	132.10	134.56	332924
2014-10-27	134.99	135.78	133.77	135.63	351180
2014-10-28	136.15	140.44	136.00	138.41	648072
2014-10-29	138.65	139.07	136.35	137.96	313414
2014-10-30	137.47	138.58	135.62	138.32	383251
2014-10-31	139.71	139.90	138.53	139.43	407541
2014-11-03	139.90	140.28	137.67	138.27	291528
2014-11-04	138.47	139.51	137.22	138.29	240121
2014-11-05	138.79	139.53	137.33	138.89	351116
2014-11-06	138.65	140.82	138.36	140.73	290116
2014-11-07	140.55	141.86	139.88	140.39	270579
2014-11-10	140.53	141.44	138.74	139.88	157886
2014-11-11	140.01	140.70	137.99	138.92	207384
2014-11-12	138.00	139.01	137.84	138.71	217278
2014-11-13	138.74	139.23	137.99	139.11	49939
2014-11-14	137.88	139.26	137.88	138.29	142009
2014-11-17	137.80	138.19	136.86	137.42	150636
2014-11-18	137.05	139.29	136.73	138.62	209697
2014-11-19	138.62	140.06	137.30	138.82	269368
2014-11-20	138.66	141.93	138.03	141.53	225331
2014-11-21	143.48	143.67	141.49	141.57	204705
2014-11-24	141.60	143.06	141.32	142.51	284371
2014-11-25	142.08	142.70	140.67	141.46	213403
2014-11-26	141.56	142.24	140.53	141.07	99675
2014-11-28	141.13	141.13	137.93	138.20	114321
2014-12-01	138.29	138.39	136.02	137.03	193216
2014-12-02	137.45	139.58	137.08	138.18	218677
2014-12-03	138.31	140.60	138.17	139.75	321682
2014-12-04	139.37	141.39	138.97	140.74	276400
2014-12-05	140.90	141.71	139.73	140.23	210375
2014-12-08	139.61	140.77	136.93	137.68	245358
2014-12-09	135.58	137.87	135.01	137.67	228870
2014-12-10	137.01	138.10	132.92	133.07	207248
2014-12-11	133.87	135.36	131.48	131.75	376281
2014-12-12	130.52	131.99	128.95	129.92	316971
2014-12-15	131.13	131.38	128.34	129.17	284325
2014-12-16	129.30	131.74	128.23	128.36	447307
2014-12-17	128.62	133.06	127.85	132.98	299766
2014-12-18	134.23	137.34	133.50	137.17	309747
2014-12-19	137.41	138.61	136.76	137.38	446272
2014-12-22	137.38	140.43	137.01	140.05	247761
2014-12-23	140.20	141.17	139.29	139.48	127371
2014-12-24	139.63	141.16	139.31	139.94	72271
2014-12-26	140.53	140.93	139.39	139.66	103834
2014-12-29	139.67	140.84	138.69	139.88	138598
2014-12-30	139.61	141.72	139.24	141.20	171988
2014-12-31	141.52	142.54	139.91	140.07	229845
2015-01-02	141.47	142.60	138.28	139.88	267281
2015-01-05	138.75	139.50	136.08	136.52	187476
2015-01-06	136.52	136.89	133.21	134.81	304298
2015-01-07	136.47	137.48	135.30	137.20	416980
2015-01-08	138.95	142.28	138.01	142.00	526727
2015-01-09	151.32	154.73	148.98	151.50	1142939
2015-01-12	154.70	155.60	150.13	153.09	775419
2015-01-13	154.51	155.97	150.49	152.96	467705
2015-01-14	151.07	152.80	149.62	150.87	429008
2015-01-15	151.09	152.05	148.28	148.87	489052
2015-01-16	148.60	150.79	146.95	150.64	370579
2015-01-20	151.52	152.03	147.32	150.00	400686
2015-01-21	150.14	151.05	148.38	149.98	264266
2015-01-22	151.12	151.48	148.28	150.65	397421
2015-01-23	150.50	155.60	149.92	151.87	744849
2015-01-26	152.41	155.00	152.01	154.09	318544
2015-01-27	151.57	154.27	151.51	153.29	332076
2015-01-28	154.22	154.25	151.22	151.68	209197
2015-01-29	152.00	152.60	149.84	151.92	294980
2015-01-30	152.68	153.24	149.46	149.89	467788
2015-02-02	151.06	151.60	148.32	151.54	289360
2015-02-03	151.85	154.35	151.20	154.28	550163
2015-02-04	153.84	154.82	152.55	152.97	231442
2015-02-05	152.90	155.00	152.58	154.06	154712
2015-02-06	154.03	154.94	152.97	154.24	224105
2015-02-09	153.89	157.79	153.67	157.67	613188
2015-02-10	159.17	161.59	157.82	160.52	355324
2015-02-11	160.91	161.75	159.60	160.89	294226
2015-02-12	162.14	162.70	161.33	162.62	203952
2015-02-13	162.45	163.62	161.29	163.40	380422
2015-02-17	163.14	163.76	160.39	163.49	299059
2015-02-18	163.00	164.13	161.43	161.81	419633
2015-02-19	161.44	163.09	160.00	160.26	350015
2015-02-20	160.00	160.66	158.48	160.18	444319
2015-02-23	160.16	160.97	159.56	160.78	202386
2015-02-24	160.92	162.59	160.75	161.41	200821
2015-02-25	161.59	162.18	159.31	160.00	225726
2015-02-26	159.99	160.53	158.69	159.25	325808
2015-02-27	159.67	160.77	158.48	158.48	314635
2015-03-02	159.36	162.09	158.47	161.00	385270
2015-03-03	160.66	161.81	159.13	159.91	356950
2015-03-04	159.75	160.38	157.05	159.66	305050
2015-03-05	160.14	160.87	159.06	159.95	313605
2015-03-06	159.21	160.07	157.74	158.57	312572
2015-03-09	159.41	160.80	158.18	160.29	258641
2015-03-10	159.06	161.57	158.00	159.08	269805
2015-03-11	158.94	162.43	158.73	160.91	274736
2015-03-12	160.89	161.85	160.15	161.14	141482
2015-03-13	161.09	161.84	157.91	159.42	280875
2015-03-16	159.90	161.97	159.90	161.92	285449
2015-03-17	161.61	161.61	160.37	161.24	317318
2015-03-18	162.36	168.34	161.61	167.11	390608
2015-03-19	166.51	166.82	164.10	165.85	211601
2015-03-20	166.68	168.61	165.26	168.17	419030
2015-03-23	167.80	168.17	164.03	165.04	380314
2015-03-24	165.22	166.11	163.31	164.16	331703
2015-03-25	164.41	164.99	161.69	161.74	331394
2015-03-26	161.58	167.37	160.02	165.91	385214
2015-03-27	166.75	169.16	165.88	168.00	414728
2015-03-30	169.00	172.76	168.30	172.57	782605
2015-03-31	171.95	171.95	168.14	168.16	858109
2015-04-01	166.54	172.00	162.27	168.09	1002677
2015-04-02	168.66	169.39	164.70	166.64	745356
2015-04-06	165.46	169.37	165.01	169.06	522289
2015-04-07	168.26	168.98	167.16	167.73	299459
2015-04-08	168.28	168.96	166.73	168.96	246316
2015-04-09	168.13	169.67	166.32	167.28	271983
2015-04-10	167.30	167.96	165.56	167.00	243776
2015-04-13	167.56	169.57	166.07	166.61	206156
2015-04-14	166.44	166.62	164.36	165.85	232305
2015-04-15	166.66	169.44	164.49	168.84	292943
2015-04-16	168.57	168.57	166.60	167.44	173800
2015-04-17	166.07	166.38	164.38	165.62	210478
2015-04-20	166.83	168.08	166.09	167.64	175560
2015-04-21	169.00	169.59	167.56	168.22	149583
2015-04-22	167.91	168.14	166.20	167.48	187429
2015-04-23	167.62	168.66	166.26	167.78	228516
2015-04-24	167.91	168.51	166.78	167.74	211923
2015-04-27	168.00	168.67	166.86	167.44	205708
2015-04-28	166.54	167.54	164.51	165.60	395486
2015-04-29	164.61	169.74	164.38	169.03	477833
2015-04-30	168.95	168.95	166.36	166.95	441181
2015-05-01	167.22	170.75	166.08	170.36	270804
2015-05-04	170.07	173.44	170.07	173.18	308227
2015-05-05	172.83	174.94	169.74	170.32	315912
2015-05-06	170.84	171.06	168.08	170.87	234180
2015-05-07	170.11	172.68	169.27	171.38	187999
2015-05-08	173.36	174.74	172.37	174.26	300101
2015-05-11	173.95	176.69	173.71	175.36	269892
2015-05-12	174.78	177.75	172.32	177.31	341201
2015-05-13	178.62	183.50	177.79	179.99	950507
2015-05-14	181.01	181.99	179.05	181.15	472464
2015-05-15	180.75	183.38	179.67	183.02	321760
2015-05-18	182.43	182.65	179.51	180.37	641592
2015-05-19	181.20	182.81	180.62	181.52	393887
2015-05-20	182.00	183.53	181.26	182.50	639122
2015-05-21	183.05	183.37	181.93	182.44	253256
2015-05-22	181.98	183.04	181.49	181.68	377748
2015-05-26	181.36	182.99	179.46	180.24	558420
2015-05-27	181.32	182.13	177.64	179.25	757591
2015-05-28	179.75	180.68	176.25	178.60	588203
2015-05-29	178.86	180.46	175.46	176.49	1826496
2015-06-01	177.42	178.21	174.60	177.39	435232
2015-06-02	176.92	179.74	175.99	178.51	268292
2015-06-03	178.33	180.75	178.07	179.71	220748
2015-06-04	179.04	180.04	178.04	178.39	196767
2015-06-05	177.93	180.28	176.62	179.99	272754
2015-06-08	178.98	179.72	177.32	177.49	247274
2015-06-09	177.24	179.45	176.53	179.12	233964
2015-06-10	180.00	181.30	179.20	179.69	248033
2015-06-11	179.82	181.79	179.04	181.74	247820
2015-06-12	180.86	181.85	179.68	181.57	278083
2015-06-15	180.35	184.57	179.50	183.57	442367
2015-06-16	183.58	184.43	182.23	183.19	261498
2015-06-17	183.90	184.56	181.47	183.48	165159
2015-06-18	183.76	185.64	183.18	184.90	271308
2015-06-19	185.43	186.56	185.04	185.96	292801
2015-06-22	186.59	187.65	184.85	185.38	240937
2015-06-23	185.68	186.98	184.17	185.19	222076
2015-06-24	185.19	185.69	180.43	181.03	338241
2015-06-25	181.43	183.29	180.02	182.48	549602
2015-06-26	182.09	183.00	180.95	182.27	375858
2015-06-29	180.18	182.31	179.00	179.27	346211
2015-06-30	180.94	182.22	179.20	179.98	533621
2015-07-01	186.42	189.37	183.00	187.90	751478
2015-07-02	189.00	189.20	187.10	189.00	468749
2015-07-06	187.30	188.98	186.09	187.02	501283
2015-07-07	187.07	189.71	185.48	189.14	471038
2015-07-08	187.43	187.82	185.89	187.30	475461
2015-07-09	189.12	190.00	187.55	187.81	415532
2015-07-10	189.44	191.87	188.30	191.43	710747
2015-07-13	192.60	194.00	191.21	193.58	498313
2015-07-14	193.60	197.02	193.30	196.75	567358
2015-07-15	196.40	196.40	193.54	194.11	688137
2015-07-16	195.02	195.38	193.04	193.74	397352
2015-07-17	193.76	194.60	192.82	193.89	336901
2015-07-20	195.04	196.49	194.15	194.75	651672
2015-07-21	194.35	194.35	191.24	192.27	488115
2015-07-22	191.26	193.28	191.26	192.30	378732
2015-07-23	192.35	193.40	190.34	191.54	376781
2015-07-24	191.58	192.36	190.78	191.92	337359
2015-07-27	190.88	192.70	189.38	191.55	352436
2015-07-28	191.97	193.79	191.22	192.75	256416
2015-07-29	193.00	196.75	192.19	196.57	275024
2015-07-30	195.88	199.89	194.98	197.90	426376
2015-07-31	198.16	202.03	196.82	201.19	655979
2015-08-03	201.68	201.99	199.43	200.95	311715
2015-08-04	200.73	205.70	199.80	204.45	501707
2015-08-05	206.31	207.55	205.28	206.97	442180
2015-08-06	207.00	207.38	204.56	205.32	497031
2015-08-07	205.34	207.30	203.81	206.57	369410
2015-08-10	207.70	210.98	207.68	210.01	348298
2015-08-11	208.40	211.54	206.55	211.15	489109
2015-08-12	209.41	209.98	205.38	208.25	529288
2015-08-13	207.84	210.85	207.66	209.44	388042
2015-08-14	210.00	211.82	208.43	210.88	323726
2015-08-17	210.50	211.33	208.01	210.18	434294
2015-08-18	210.18	211.62	209.46	209.54	312909
2015-08-19	208.21	209.08	206.21	207.53	297280
2015-08-20	206.44	207.28	200.81	201.06	417430
2015-08-21	199.80	201.52	197.02	197.19	487116
2015-08-24	186.10	194.82	185.19	188.00	880548
2015-08-25	192.63	193.38	186.29	186.36	428070
2015-08-26	189.64	191.04	184.92	189.36	584205
2015-08-27	191.85	195.81	189.59	195.66	413712
2015-08-28	195.38	199.02	194.42	198.03	353095
2015-08-31	197.84	198.36	194.68	194.87	323615
2015-09-01	191.00	194.27	191.00	191.98	356500
2015-09-02	194.68	194.68	191.25	194.66	225282
2015-09-03	195.22	198.58	194.93	195.95	243581
2015-09-04	193.77	196.85	193.32	195.68	176371
2015-09-08	199.42	201.94	198.41	201.78	245079
2015-09-09	203.80	204.42	199.55	199.82	255594
2015-09-10	198.59	198.84	188.39	190.15	856894
2015-09-11	189.03	190.47	186.00	190.22	478069
2015-09-14	190.30	191.50	188.32	189.86	264079
2015-09-15	190.96	194.21	189.69	193.10	332774
2015-09-16	193.85	194.75	192.92	194.41	756677
2015-09-17	194.90	197.53	193.19	195.01	235955
2015-09-18	192.48	193.98	190.97	191.35	1041786
2015-09-21	191.92	194.40	191.52	193.52	206488
2015-09-22	191.36	192.23	187.60	188.04	281987
2015-09-23	188.00	188.57	180.00	180.93	1097978
2015-09-24	179.80	179.98	172.24	173.56	1058280
2015-09-25	175.43	178.97	174.02	176.16	727171
2015-09-28	174.90	176.35	168.33	170.08	502685
2015-09-29	169.87	173.38	168.46	169.87	377824
2015-09-30	171.89	175.79	171.78	175.58	649107
2015-10-01	175.56	177.57	173.46	175.31	452541
2015-10-02	173.74	178.18	171.35	178.18	335943
2015-10-05	179.00	181.30	178.19	179.84	446930
2015-10-06	180.52	181.98	175.08	176.36	643164
2015-10-07	181.87	184.79	173.19	182.88	1368169
2015-10-08	182.88	198.31	180.93	195.98	1207612
2015-10-09	196.82	202.20	195.59	201.51	881356
2015-10-12	201.55	201.55	196.67	197.85	384681
2015-10-13	197.07	199.29	196.05	197.29	403113
2015-10-14	197.21	198.29	195.04	195.42	583888
2015-10-15	196.45	200.01	195.00	199.59	280278
2015-10-16	199.21	200.13	198.26	198.90	311267
2015-10-19	198.31	201.93	198.04	201.43	373487
2015-10-20	200.18	201.99	199.51	200.42	339516
2015-10-21	202.25	207.70	200.70	206.35	612921
2015-10-22	207.07	210.75	205.17	209.95	500291
2015-10-23	209.54	211.70	205.32	209.00	550492
2015-10-26	209.53	209.98	205.41	207.80	380072
2015-10-27	207.18	209.35	205.93	209.06	434245
2015-10-28	209.29	213.22	207.37	213.22	387027
2015-10-29	212.39	213.62	210.03	211.91	309600
2015-10-30	213.11	220.92	212.25	218.60	556628
2015-11-02	219.49	219.92	217.41	218.90	453974
2015-11-03	218.00	218.00	213.93	214.18	522484
2015-11-04	214.54	217.00	212.80	217.00	515508
2015-11-05	217.00	217.22	214.57	215.10	313349
2015-11-06	214.51	214.93	209.16	210.61	638379
2015-11-09	210.00	212.64	208.00	211.83	458506
2015-11-10	211.83	213.11	208.93	212.21	271706
2015-11-11	212.84	213.80	210.92	212.36	226020
2015-11-12	210.10	212.78	207.82	209.25	301968
2015-11-13	208.22	214.62	207.72	211.79	325287
2015-11-16	211.52	218.98	211.01	218.27	461210
2015-11-17	218.90	218.90	214.84	215.55	311517
2015-11-18	216.61	225.86	215.06	225.23	451760
2015-11-19	226.13	226.13	223.00	225.40	316680
2015-11-20	225.41	227.49	224.72	226.36	212441
2015-11-23	226.10	229.24	226.00	228.33	224260
2015-11-24	227.00	228.98	224.47	226.16	358281
2015-11-25	227.79	230.92	225.97	229.63	196021
2015-11-27	230.59	231.99	229.41	231.59	134559
2015-11-30	233.29	234.43	230.23	230.88	352564
2015-12-01	232.17	233.74	231.60	233.22	217319
2015-12-02	232.52	233.63	229.67	229.74	247931
2015-12-03	230.36	231.47	223.83	225.52	345067
2015-12-04	225.67	227.49	223.57	226.72	525079
2015-12-07	226.45	228.51	224.49	227.63	246663
2015-12-08	225.46	231.74	224.00	231.00	382056
2015-12-09	230.32	233.56	229.01	230.08	488930
2015-12-10	230.26	234.28	228.39	232.06	386433
2015-12-11	231.00	236.94	231.00	234.06	447525
2015-12-14	233.75	235.27	229.87	232.97	435378
2015-12-15	234.15	234.50	231.65	233.35	299782
2015-12-16	234.37	235.85	232.32	234.84	468798
2015-12-17	235.34	236.32	231.72	232.70	267682
2015-12-18	232.87	234.94	231.77	232.73	1262060
2015-12-21	233.47	240.00	232.27	233.12	588804
2015-12-22	235.16	238.24	233.71	238.01	523539
2015-12-23	239.67	241.15	238.02	240.14	295228
2015-12-24	240.34	241.36	239.44	240.08	126358
2015-12-28	239.30	241.14	238.08	239.56	481166
2015-12-29	241.24	241.90	232.90	236.78	511395
2015-12-30	236.15	238.70	235.04	235.93	242555
2015-12-31	235.00	240.63	233.74	233.80	268029
2016-01-04	231.54	233.21	228.31	233.21	494333
2016-01-05	234.88	237.88	232.76	236.17	356699
2016-01-06	233.27	234.00	226.56	229.94	546652
2016-01-07	226.12	229.61	222.99	223.84	611796
2016-01-08	223.00	225.30	204.56	215.48	1929242
2016-01-11	218.87	220.65	203.70	206.33	1087020
2016-01-12	208.85	210.50	205.61	209.11	600910
2016-01-13	210.39	210.64	198.71	199.57	659186
2016-01-14	199.51	208.83	199.46	207.00	535560
2016-01-15	203.10	205.96	199.17	203.06	619299
2016-01-19	204.84	207.35	202.91	206.51	733255
2016-01-20	203.15	205.29	196.83	202.24	708794
2016-01-21	202.19	203.14	195.70	196.63	573948
2016-01-22	199.82	203.27	197.69	199.57	509788
2016-01-25	198.75	199.22	192.15	192.38	369851
2016-01-26	194.44	197.08	193.85	194.72	542980
2016-01-27	193.62	197.82	192.85	194.28	301628
2016-01-28	196.10	197.50	188.74	189.78	544036
2016-01-29	190.10	202.48	189.58	202.43	825006
2016-02-01	199.90	202.10	198.77	200.16	442871
2016-02-02	199.05	199.05	195.92	196.50	461028
2016-02-03	198.25	198.50	193.00	194.36	595087
2016-02-04	193.30	199.64	192.80	195.47	417885
2016-02-05	194.91	195.59	182.85	184.35	776547
2016-02-08	181.29	182.73	174.87	177.22	810095
2016-02-09	175.37	183.50	173.89	180.01	557567
2016-02-10	180.74	184.33	180.74	183.06	543296
2016-02-11	179.49	179.49	169.42	175.13	1076710
2016-02-12	176.95	180.90	175.25	179.68	678194
2016-02-16	182.22	186.55	181.01	185.89	532853
2016-02-17	187.15	195.92	187.15	194.84	811946
2016-02-18	195.77	196.79	192.82	194.29	466968
2016-02-19	192.97	193.88	188.09	191.06	525705
2016-02-22	193.10	198.20	193.10	197.52	572338
2016-02-23	196.47	199.47	196.05	197.22	462219
2016-02-24	194.20	196.91	191.95	196.75	404743
2016-02-25	199.01	204.59	197.92	204.47	488283
2016-02-26	205.96	209.65	205.53	208.74	450540
2016-02-29	208.96	211.29	207.45	209.43	572850
2016-03-01	210.84	218.07	210.03	217.05	755188
2016-03-02	217.26	220.43	214.16	220.36	446218
2016-03-03	219.62	222.20	216.18	222.13	571926
2016-03-04	222.42	222.85	217.69	220.30	543104
2016-03-07	219.59	221.12	212.51	215.29	670632
2016-03-08	213.38	216.72	211.69	214.13	514962
2016-03-09	214.80	217.09	212.31	214.27	284492
2016-03-10	214.45	216.38	209.06	212.53	336456
2016-03-11	213.81	216.17	212.21	215.65	341123
2016-03-14	213.60	216.66	213.60	215.93	338295
2016-03-15	213.28	219.83	213.28	218.09	436039
2016-03-16	218.11	223.68	218.03	222.91	412296
2016-03-17	222.45	225.18	219.62	224.62	668313
2016-03-18	224.27	224.27	218.58	220.24	1189472
2016-03-21	220.24	221.09	218.62	221.04	459438
2016-03-22	218.87	223.86	218.87	220.75	277348
2016-03-23	220.82	221.56	217.54	217.80	229785
2016-03-24	217.43	220.40	212.93	214.91	449186
2016-03-28	215.03	217.74	212.60	215.52	324319
2016-03-29	215.11	218.40	212.95	218.37	415274
2016-03-30	220.00	220.37	214.91	216.35	370383
2016-03-31	215.23	218.40	214.12	218.14	618730
2016-04-01	216.07	223.87	215.49	223.34	463038
2016-04-04	222.32	223.17	218.03	220.17	507041
2016-04-05	217.47	226.68	217.47	225.00	940356
2016-04-06	246.00	255.14	239.08	254.85	1600525
2016-04-07	254.78	258.12	245.24	248.30	1303858
2016-04-08	250.94	252.18	246.20	250.12	580090
2016-04-11	251.00	253.53	247.40	248.17	467325
2016-04-12	250.06	253.76	248.29	249.83	352310
2016-04-13	252.71	257.13	250.59	256.59	522909
2016-04-14	256.05	256.96	252.76	254.93	385627
2016-04-15	255.29	256.88	253.59	256.69	287318
2016-04-18	255.73	260.48	255.61	258.28	285641
2016-04-19	259.33	259.89	257.00	259.54	232222
2016-04-20	260.00	260.83	257.20	257.57	278336
2016-04-21	257.57	258.75	254.02	255.60	334824
2016-04-22	254.84	257.37	254.51	256.03	383530
2016-04-25	256.09	256.25	252.01	252.90	390313
2016-04-26	253.73	256.67	253.00	256.48	318437
2016-04-27	256.21	257.93	253.85	254.67	648594
2016-04-28	252.89	255.59	245.39	246.27	603364
2016-04-29	245.93	246.80	239.40	243.89	685261
2016-05-02	245.35	245.82	242.50	245.19	8821510
2016-05-03	244.95	245.47	241.55	242.30	636431
2016-05-04	240.49	243.98	240.00	242.18	402128
2016-05-05	243.09	245.99	242.42	243.95	404031
2016-05-06	243.64	245.51	242.90	245.51	285522
2016-05-09	245.00	250.16	245.00	248.81	414498
2016-05-10	248.94	252.65	248.94	252.36	391167
2016-05-11	251.98	254.82	250.49	251.93	336124
2016-05-12	253.77	255.04	250.00	252.05	265606
2016-05-13	250.88	253.08	246.24	247.34	330633
2016-05-16	247.35	253.39	247.35	251.52	373850
2016-05-17	251.78	251.78	246.36	247.62	374901
2016-05-18	247.54	251.06	246.65	248.37	327558
2016-05-19	246.25	247.41	243.19	245.90	268534
2016-05-20	247.98	252.60	246.08	250.84	346960
2016-05-23	250.43	252.89	249.92	250.94	271928
2016-05-24	252.30	258.22	250.10	256.18	360511
2016-05-25	257.02	258.27	254.43	255.80	263481
2016-05-26	256.54	257.66	253.84	255.13	216938
2016-05-27	256.13	257.09	255.12	256.21	145625
2016-05-31	257.32	264.00	257.32	259.04	706697
2016-06-01	258.78	258.78	254.17	255.14	419487
2016-06-02	253.88	255.53	252.27	255.53	310795
2016-06-03	253.37	255.01	251.08	254.69	261633
2016-06-06	254.89	255.66	251.97	252.05	354483
2016-06-07	252.56	258.45	252.29	258.14	418329
2016-06-08	258.55	260.26	257.09	259.45	244973
2016-06-09	257.29	259.93	256.71	258.40	251820
2016-06-10	256.63	256.85	251.07	251.59	226747
2016-06-13	249.77	255.49	249.19	251.03	288545
2016-06-14	249.95	250.34	245.60	247.07	345910
2016-06-15	248.17	251.07	246.81	249.47	239920
2016-06-16	247.26	248.52	246.33	247.43	288871
2016-06-17	246.78	248.19	244.05	244.58	485017
2016-06-20	248.72	250.34	246.74	249.23	307709
2016-06-21	249.69	251.42	249.69	250.21	254349
2016-06-22	250.21	252.81	249.20	249.91	318019
2016-06-23	254.00	255.00	250.76	254.89	258677
2016-06-24	244.54	252.65	244.54	246.67	810782
2016-06-27	244.34	245.18	231.89	232.92	531652
2016-06-28	236.07	245.39	235.07	244.66	613033
2016-06-29	251.01	252.90	244.57	246.61	835625
2016-06-30	248.41	249.57	245.44	247.96	535710
2016-07-01	248.55	253.78	248.48	250.25	319624
2016-07-05	248.23	249.44	244.00	246.99	327484
2016-07-06	246.44	251.45	244.98	251.24	277666
2016-07-07	252.37	255.00	251.66	253.63	235486
2016-07-08	255.73	265.10	255.14	264.62	528672
2016-07-11	265.65	270.98	265.61	268.02	563130
2016-07-12	268.40	270.87	265.27	267.79	400948
2016-07-13	268.91	268.91	259.86	261.03	487258
2016-07-14	263.46	267.34	262.32	265.28	359949
2016-07-15	266.00	266.00	264.06	265.42	248357
2016-07-18	266.13	266.60	263.53	263.69	242944
2016-07-19	263.49	268.08	263.49	266.70	302815
2016-07-20	267.89	269.05	265.14	267.82	256503
2016-07-21	266.65	268.34	263.81	264.99	186064
2016-07-22	264.01	265.35	262.01	264.96	138197
2016-07-25	264.25	264.60	261.78	262.19	182101
2016-07-26	262.34	263.00	261.13	262.82	198329
2016-07-27	263.98	264.90	260.34	261.51	219636
2016-07-28	261.64	264.42	260.12	263.65	148785
2016-07-29	263.40	264.71	261.58	262.43	146217
2016-08-01	262.43	263.16	260.14	262.09	150980
2016-08-02	261.39	263.11	257.12	260.02	316438
2016-08-03	259.59	265.95	259.50	264.50	212017
2016-08-04	265.00	265.00	262.25	263.75	152307
2016-08-05	265.00	268.15	263.64	267.69	186859
2016-08-08	268.75	270.69	267.25	269.36	172809
2016-08-09	269.36	271.34	268.02	270.04	165874
2016-08-10	269.96	273.66	268.88	272.84	255231
2016-08-11	273.78	276.16	272.63	275.14	247966
2016-08-12	275.33	276.85	273.25	274.08	159334
2016-08-15	273.95	276.41	273.23	276.00	171625
2016-08-16	274.80	276.12	273.58	275.66	154185
2016-08-17	275.91	275.91	271.85	275.28	213728
2016-08-18	275.46	278.46	274.00	277.79	155805
2016-08-19	276.72	279.05	275.02	277.56	168498
2016-08-22	277.00	277.99	276.20	277.54	257550
2016-08-23	278.40	280.89	278.40	279.15	154014
2016-08-24	278.50	279.87	274.83	275.33	219556
2016-08-25	273.85	276.44	272.74	273.71	220740
2016-08-26	274.87	276.59	271.40	273.06	164880
2016-08-29	273.43	275.81	273.43	274.77	269153
2016-08-30	275.01	277.25	272.86	277.12	164471
2016-08-31	276.03	278.21	271.90	275.12	214999
2016-09-01	275.14	275.90	272.15	274.08	168776
2016-09-02	275.87	276.69	273.56	274.00	252557
2016-09-06	274.58	275.30	270.07	272.10	163753
2016-09-07	271.34	271.52	268.50	270.50	245876
2016-09-08	269.72	272.55	269.43	270.80	194652
2016-09-09	269.01	269.38	260.08	261.40	493327
2016-09-12	259.44	263.32	257.22	262.02	293862
2016-09-13	259.92	260.62	254.31	259.42	284524
2016-09-14	259.11	260.74	257.38	258.67	174341
2016-09-15	259.14	265.16	257.16	264.34	327334
2016-09-16	262.60	262.71	260.12	260.20	315283
2016-09-19	261.57	265.64	261.57	262.73	247287
2016-09-20	264.00	264.00	253.47	253.58	450054
2016-09-21	254.12	259.60	252.27	258.92	426682
2016-09-22	261.00	263.01	260.01	260.95	324995
2016-09-23	260.26	261.24	256.38	259.75	331240
2016-09-26	258.54	261.04	257.90	258.31	246265
2016-09-27	259.26	263.40	258.27	262.07	243268
2016-09-28	262.36	263.34	259.76	262.84	192921
2016-09-29	262.27	263.88	259.43	260.41	208347
2016-09-30	262.82	266.12	258.77	264.60	456851
2016-10-03	264.60	267.08	262.25	263.52	272493
2016-10-04	262.88	264.20	253.69	255.00	613377
2016-10-05	234.62	249.70	228.80	242.99	2595490
2016-10-06	240.98	245.77	239.24	243.97	916787
2016-10-07	243.48	245.04	240.41	240.74	708371
2016-10-10	240.93	243.81	240.78	243.79	556586
2016-10-11	243.54	244.70	239.23	240.09	653268
2016-10-12	240.01	245.10	238.69	244.65	460878
2016-10-13	242.92	246.30	242.01	244.58	390271
2016-10-14	246.58	250.85	246.58	248.02	540999
2016-10-17	247.35	247.84	241.96	242.15	445917
2016-10-18	245.26	246.87	242.65	246.48	360346
2016-10-19	245.92	245.92	242.21	243.06	387441
2016-10-20	242.69	243.20	241.47	242.15	254861
2016-10-21	239.38	240.57	238.45	239.83	368778
2016-10-24	240.56	242.48	237.88	239.76	655906
2016-10-25	238.10	238.80	233.33	233.89	526147
2016-10-26	233.32	233.98	229.22	231.34	380555
2016-10-27	231.43	231.54	225.42	225.84	567274
2016-10-28	225.89	228.38	222.51	223.10	585826
2016-10-31	225.01	226.07	223.40	223.57	665517
2016-11-01	223.17	224.88	219.67	220.60	765005
2016-11-02	220.00	222.68	217.29	217.37	394514
2016-11-03	218.16	220.55	216.89	219.23	376161
2016-11-04	220.48	227.56	220.15	226.32	579085
2016-11-07	231.27	233.00	225.61	226.65	472254
2016-11-08	225.32	232.70	224.43	231.11	420099
2016-11-09	228.07	244.74	228.07	241.65	944031
2016-11-10	242.44	258.33	242.44	254.94	1195500
2016-11-11	253.45	254.92	249.15	253.56	676129
2016-11-14	254.00	257.35	252.53	256.18	692300
2016-11-15	256.37	259.46	254.21	258.65	639295
2016-11-16	257.27	261.43	254.43	256.53	607441
2016-11-17	257.02	257.97	251.20	251.73	315450
2016-11-18	251.13	252.34	246.92	248.96	407038
2016-11-21	249.90	251.86	248.99	251.55	428961
2016-11-22	253.11	253.91	248.61	253.63	444228
2016-11-23	254.00	254.87	252.01	254.78	315039
2016-11-25	255.00	257.94	254.66	257.53	159233
2016-11-28	255.85	256.81	249.43	250.78	446559
2016-11-29	250.77	253.80	250.77	252.16	427663
2016-11-30	252.98	253.97	251.00	251.41	376313
2016-12-01	252.00	255.45	250.13	251.46	339660
2016-12-02	251.73	251.75	249.69	249.99	507750
2016-12-05	250.68	253.53	250.03	252.32	457151
2016-12-06	252.73	253.72	250.49	251.85	305271
2016-12-07	251.90	254.55	249.64	254.26	387281
2016-12-08	250.49	252.17	246.48	246.77	561627
2016-12-09	246.18	251.78	245.68	248.83	500685
2016-12-12	247.84	248.92	245.00	248.32	512742
2016-12-13	247.65	249.89	246.94	249.34	340761
2016-12-14	248.88	250.14	243.90	244.11	379995
2016-12-15	243.27	246.31	243.27	243.83	345018
2016-12-16	244.03	249.72	244.03	248.16	603806
2016-12-19	248.00	249.15	244.37	245.57	358236
2016-12-20	241.54	241.54	229.36	231.72	1039145
2016-12-21	230.86	233.01	228.07	230.34	918780
2016-12-22	230.21	234.66	230.21	232.30	491793
2016-12-23	233.42	236.71	232.69	234.92	327665
2016-12-27	235.01	236.42	234.26	235.59	220539
2016-12-28	236.43	236.81	230.47	230.80	311028
2016-12-29	230.00	232.84	229.33	232.79	321491
2016-12-30	233.69	234.12	229.94	230.86	388006
2017-01-03	232.89	237.76	230.96	234.19	689804
2017-01-04	234.25	241.35	234.25	239.93	764772
2017-01-05	239.86	241.60	235.44	238.67	433228
2017-01-06	239.43	241.02	236.42	237.36	611138
2017-01-09	208.34	212.69	193.06	202.51	4742812
2017-01-10	206.85	210.56	206.03	208.94	1698207
2017-01-11	208.26	210.32	207.38	210.32	717499
2017-01-12	209.98	215.77	208.00	214.98	898192
2017-01-13	215.54	216.69	211.51	215.18	968029
2017-01-17	214.22	214.22	208.86	210.75	1169856
2017-01-18	210.13	210.91	205.93	206.15	946732
2017-01-19	206.08	207.00	202.80	206.45	746466
2017-01-20	208.80	209.98	206.83	207.86	537763
2017-01-23	207.18	208.91	205.94	207.37	496831
2017-01-24	208.00	210.35	207.02	208.90	617738
2017-01-25	211.00	212.30	208.53	210.72	705121
2017-01-26	210.94	213.21	210.21	212.02	770023
2017-01-27	208.52	212.00	203.31	205.36	2340755
2017-01-30	204.85	204.92	199.65	204.85	1131893
2017-01-31	204.73	208.51	203.31	207.23	603183
2017-02-01	206.68	209.21	204.92	206.11	1045770
2017-02-02	204.95	206.69	203.59	206.07	723429
2017-02-03	207.65	208.89	205.64	206.35	352945
2017-02-06	205.25	207.07	203.97	206.84	322866
2017-02-07	207.34	207.40	205.47	206.69	367662
2017-02-08	206.63	210.18	206.55	209.14	446577
2017-02-09	208.73	213.71	208.08	212.17	664977
2017-02-10	211.75	213.37	210.27	212.16	505809
2017-02-13	212.95	216.18	212.95	214.55	623256
2017-02-14	214.27	214.29	209.34	211.95	483560
2017-02-15	213.88	217.87	212.28	216.48	1006592
2017-02-16	216.06	218.70	216.06	218.49	785491
2017-02-17	217.27	220.30	216.03	220.29	812360
2017-02-21	219.52	225.36	219.52	223.23	1021203
2017-02-22	223.26	223.99	217.03	217.53	877404
2017-02-23	218.78	219.67	217.39	219.55	880532
2017-02-24	218.46	218.72	215.37	218.13	596040
2017-02-27	218.77	221.28	217.16	219.84	725886
2017-02-28	220.00	220.00	210.62	211.30	896425
2017-03-01	213.30	214.49	211.22	212.82	572120
2017-03-02	212.56	214.94	211.68	214.01	532344
2017-03-03	213.98	214.83	209.03	209.57	1014877
2017-03-06	207.55	207.76	203.90	204.91	825704
2017-03-07	204.45	205.98	202.40	205.41	765804
2017-03-08	205.21	208.50	205.16	206.87	381435
2017-03-09	206.50	208.79	205.82	208.23	937236
2017-03-10	210.10	212.42	208.72	211.59	510889
2017-03-13	211.38	211.76	209.34	210.20	611063
2017-03-14	208.47	209.62	205.45	205.75	571715
2017-03-15	206.74	207.84	205.72	207.35	647991
2017-03-16	207.48	209.75	206.42	209.43	501954
2017-03-17	210.00	210.00	206.79	208.34	447369
2017-03-20	208.01	208.86	205.25	206.23	364860
2017-03-21	206.58	207.45	203.02	203.25	840579
2017-03-22	202.73	205.74	199.09	205.10	916303
2017-03-23	205.10	205.90	201.83	202.34	516023
2017-03-24	202.12	202.95	199.92	200.00	605053
2017-03-27	199.98	199.98	196.78	198.59	1107071
2017-03-28	198.82	204.96	198.03	202.35	771597
2017-03-29	201.03	207.49	201.03	207.27	922211
2017-03-30	207.26	208.24	205.63	206.56	378967
2017-03-31	205.08	206.02	203.78	204.00	666485
2017-04-03	204.61	209.18	203.05	204.06	994476
2017-04-04	174.68	180.25	172.11	173.93	5598331
2017-04-05	173.14	174.98	170.00	170.40	2377462
2017-04-06	170.50	172.65	169.53	172.57	916154
2017-04-07	172.25	174.47	171.77	173.12	1058941
2017-04-10	173.08	177.40	173.08	176.41	1213670
2017-04-11	174.07	177.89	174.00	177.55	813985
2017-04-12	177.82	177.99	173.36	174.80	1067587
2017-04-13	174.60	175.64	172.72	172.72	616871
2017-04-17	172.72	175.78	172.60	175.07	720506
2017-04-18	174.73	176.59	173.72	174.70	478037
2017-04-19	175.32	177.80	173.58	174.22	649546
2017-04-20	175.47	178.12	174.05	177.39	667655
2017-04-21	177.57	179.13	176.10	177.65	615010
2017-04-24	180.00	180.71	176.78	177.91	822103
2017-04-25	177.63	178.45	175.12	176.32	859729
2017-04-26	176.92	178.86	175.90	176.50	546721
2017-04-27	176.10	178.15	174.95	176.85	537864
2017-04-28	177.21	177.31	175.24	176.10	654970
2017-05-01	176.44	177.05	175.06	176.08	571291
2017-05-02	176.48	178.75	175.50	178.64	627587
2017-05-03	178.12	179.72	177.12	177.31	655657
2017-05-04	177.40	180.99	177.40	179.81	658498
2017-05-05	180.34	185.32	179.76	185.20	759145
2017-05-08	185.09	187.51	185.09	186.89	833703
2017-05-09	187.77	192.53	186.55	191.37	997363
2017-05-10	190.06	192.70	188.10	192.58	1291722
2017-05-11	193.92	194.73	188.39	188.58	1286471
2017-05-12	187.40	187.65	170.16	173.43	2189496
2017-05-15	174.68	177.69	173.15	175.77	1318150
2017-05-16	175.40	175.40	171.69	172.70	618405
2017-05-17	170.60	171.32	168.50	169.45	629148
2017-05-18	169.76	170.30	167.89	169.11	607668
2017-05-19	170.10	170.32	167.88	169.24	698726
2017-05-22	170.00	171.97	169.45	170.14	825076
2017-05-23	170.23	170.84	168.60	169.73	794750
2017-05-24	169.88	170.21	167.09	167.85	687270
2017-05-25	168.33	168.33	165.69	166.31	612102
2017-05-26	165.60	166.46	163.87	164.87	701446
2017-05-30	163.92	164.82	161.88	162.78	902446
2017-05-31	162.54	163.58	157.33	162.91	1259232
2017-06-01	163.29	167.96	162.22	166.99	1155544
2017-06-02	167.05	169.74	166.76	167.75	408472
2017-06-05	166.89	168.60	165.92	168.16	568767
2017-06-06	168.65	173.18	167.56	172.13	909229
2017-06-07	171.98	174.32	170.94	173.01	690729
2017-06-08	173.40	174.43	170.93	173.23	821995
2017-06-09	174.21	179.01	174.09	177.18	817131
2017-06-12	176.88	184.02	176.70	183.06	1018441
2017-06-13	183.41	184.09	178.29	179.25	639139
2017-06-14	180.00	180.84	176.31	180.62	752253
2017-06-15	179.89	180.41	176.57	178.76	449309
2017-06-16	179.57	179.76	174.16	176.49	692583
2017-06-19	176.43	178.36	175.48	178.32	539130
2017-06-20	178.17	178.28	175.62	176.11	393581
2017-06-21	176.55	177.09	173.70	174.75	426776
2017-06-22	174.64	179.05	174.07	176.76	550908
2017-06-23	176.46	179.35	175.98	177.15	690655
2017-06-26	177.19	178.91	176.11	176.56	589536
2017-06-27	176.56	176.99	174.77	175.33	613781
2017-06-28	176.44	181.25	176.44	179.73	999984
2017-06-29	194.00	204.00	191.10	198.52	2261641
2017-06-30	200.09	204.95	199.37	203.28	1067641
2017-07-03	204.63	205.98	200.60	203.07	514753
2017-07-05	202.58	203.64	198.30	200.88	566430
2017-07-06	200.78	201.84	198.82	199.02	540892
2017-07-07	199.68	200.57	197.41	198.53	572221
2017-07-10	198.13	199.98	196.95	198.43	694316
2017-07-11	197.57	200.00	197.20	199.41	446096
2017-07-12	200.25	201.60	197.42	198.18	355691
2017-07-13	199.20	204.02	198.25	203.26	503821
2017-07-14	203.82	207.48	203.82	204.70	851673
2017-07-17	203.97	206.11	201.61	201.99	547344
2017-07-18	200.52	202.05	199.00	201.75	396864
2017-07-19	201.85	205.35	201.85	204.15	340113
2017-07-20	204.30	204.74	201.44	203.50	391742
2017-07-21	202.82	205.43	202.27	205.26	321825
2017-07-24	205.78	207.27	205.59	206.68	393178
2017-07-25	208.12	208.83	206.05	206.25	447167
2017-07-26	206.06	207.28	201.91	202.95	498525
2017-07-27	202.94	203.70	201.38	203.32	486237
2017-07-28	203.28	205.13	202.63	204.11	326373
2017-07-31	205.00	205.00	201.38	202.65	351372
2017-08-01	203.56	203.56	198.35	200.95	535036
2017-08-02	200.04	202.51	199.93	200.81	370749
2017-08-03	200.05	201.91	198.44	200.00	259841
2017-08-04	200.02	200.26	197.76	199.87	292715
2017-08-07	199.63	199.71	197.27	197.76	365208
2017-08-08	197.75	199.01	196.41	196.52	340239
2017-08-09	196.53	197.19	193.17	193.88	362279
2017-08-10	193.00	193.63	184.92	185.08	587415
2017-08-11	184.56	186.07	182.92	185.69	376085
2017-08-14	187.05	188.36	183.90	186.69	608430
2017-08-15	186.64	186.64	181.93	182.14	329751
2017-08-16	182.94	184.75	182.70	183.38	241540
2017-08-17	182.73	185.58	181.15	181.15	658155
2017-08-18	180.35	181.00	178.20	178.33	426940
2017-08-21	178.40	178.50	175.20	176.72	577848
2017-08-22	177.23	181.47	176.75	181.00	471244
2017-08-23	179.85	180.25	175.16	175.89	511219
2017-08-24	176.81	178.75	175.20	175.49	297718
2017-08-25	176.13	179.51	175.22	176.75	278036
2017-08-28	177.30	177.47	174.64	174.79	237170
2017-08-29	173.74	174.47	172.32	173.99	316755
2017-08-30	173.97	175.42	173.44	174.40	321463
2017-08-31	174.97	178.41	174.54	176.79	511114
2017-09-01	176.83	178.90	176.83	176.96	298639
2017-09-05	176.73	177.45	175.39	176.56	289256
2017-09-06	177.30	180.63	176.64	179.90	302602
2017-09-07	180.20	180.99	178.43	179.32	391081
2017-09-08	179.11	180.33	177.43	179.75	301030
2017-09-11	180.88	181.06	179.23	179.95	489311
2017-09-12	180.26	182.64	179.62	182.56	495990
2017-09-13	182.57	182.57	180.00	180.53	432524
2017-09-14	180.16	180.90	175.40	177.99	533746
2017-09-15	174.34	174.86	167.06	170.50	1657606
2017-09-18	171.01	171.99	166.00	167.83	787124
2017-09-19	162.56	162.61	153.28	157.66	1578332
2017-09-20	157.85	163.75	157.85	160.60	702733
2017-09-21	160.62	162.28	159.83	161.42	420677
2017-09-22	161.50	164.48	159.75	163.99	342476
2017-09-25	163.57	168.62	162.83	165.81	552363
2017-09-26	165.44	166.22	164.07	165.03	389243
2017-09-27	165.20	169.79	164.34	168.68	480331
2017-09-28	167.84	169.45	167.64	168.13	324033
2017-09-29	168.46	172.21	168.46	171.28	529992
2017-10-02	171.83	172.22	169.12	170.08	756164
2017-10-03	172.03	172.68	168.55	169.66	659463
2017-10-04	163.25	180.84	158.00	178.33	2663692
2017-10-05	176.74	177.06	171.50	175.69	1220644
2017-10-06	175.08	177.18	173.60	174.20	1017553
2017-10-09	173.00	175.20	170.46	171.15	10181487
2017-10-10	171.19	172.57	168.56	168.79	725013
2017-10-11	168.70	170.30	162.46	165.06	837688
2017-10-12	164.83	166.20	163.25	165.44	663448
2017-10-13	165.75	165.83	162.04	162.53	534110
2017-10-16	163.20	166.83	162.43	164.76	447176
2017-10-17	164.22	165.92	162.34	163.64	499752
2017-10-18	163.23	164.27	162.06	162.17	565309
2017-10-19	161.37	163.95	159.84	160.94	670349
2017-10-20	161.81	162.45	159.77	160.90	544222
2017-10-23	161.29	161.79	159.24	159.95	523941
2017-10-24	159.77	160.17	158.96	159.00	761216
2017-10-25	159.12	159.12	155.22	156.39	1280245
2017-10-26	157.18	161.21	155.01	159.21	931474
2017-10-27	159.10	159.48	155.72	158.69	557875
2017-10-30	157.95	166.65	157.40	165.48	796924
2017-10-31	165.48	169.75	165.35	167.20	693287
2017-11-01	167.89	168.21	164.87	165.72	674245
2017-11-02	166.00	166.57	159.82	161.23	617288
2017-11-03	161.17	162.99	157.94	162.07	591839
2017-11-06	162.23	166.84	162.08	166.07	360158
2017-11-07	165.86	165.86	159.56	160.03	574272
2017-11-08	159.73	160.41	157.37	158.27	804842
2017-11-09	157.12	160.98	157.03	160.08	282450
2017-11-10	160.00	160.75	159.14	160.18	242317
2017-11-13	159.55	164.37	159.11	163.53	466855
2017-11-14	162.24	165.29	162.12	164.31	661902
2017-11-15	163.26	164.69	160.83	163.34	317251
2017-11-16	164.10	165.40	163.38	164.36	257901
2017-11-17	163.37	165.07	161.14	161.82	363792
2017-11-20	162.40	163.94	161.28	162.18	306049
2017-11-21	162.02	163.29	160.58	162.47	213977
2017-11-22	163.31	163.64	160.92	161.49	389358
2017-11-24	161.68	161.68	157.76	157.99	240114
2017-11-27	158.41	160.24	156.27	159.85	381916
2017-11-28	160.72	168.14	159.85	168.04	565458
2017-11-29	168.31	174.29	166.95	170.45	967279
2017-11-30	170.91	174.77	169.19	171.42	642990
2017-12-01	171.78	172.53	165.97	167.01	551057
2017-12-04	169.56	176.86	169.24	172.18	565033
2017-12-05	172.27	173.14	169.79	164.19	374960
2017-12-06	169.85	169.89	163.55	164.05	462471
2017-12-07	163.36	166.85	163.29	165.35	610230
2017-12-08	166.25	172.06	165.03	171.65	849591
2017-12-11	171.85	174.36	171.12	173.62	815138
2017-12-12	173.45	174.67	172.54	174.23	421866
2017-12-13	173.00	173.00	160.88	167.44	1368470
2017-12-14	167.11	168.30	160.44	161.53	804893
2017-12-15	162.50	167.94	162.38	165.83	678561
2017-12-18	167.66	170.95	167.14	170.80	564790
2017-12-19	169.00	176.05	169.00	171.86	457414
2017-12-20	172.36	174.44	170.64	170.77	424476
2017-12-21	171.25	172.75	168.91	172.41	293791
2017-12-22	173.32	173.32	170.69	172.18	217776
2017-12-26	172.42	176.48	171.52	176.08	265652
2017-12-27	176.72	179.57	175.47	177.23	511789
2017-12-28	177.27	178.09	175.49	177.84	268284
2017-12-29	178.97	180.24	175.73	176.00	347944
2018-01-02	176.67	181.57	176.67	179.81	483759
2018-01-03	179.64	179.64	176.13	177.64	467924
2018-01-04	177.86	181.05	175.92	180.60	560034
2018-01-05	181.00	185.82	180.10	185.36	1036757
2018-01-08	186.09	186.99	184.27	185.73	1443923
2018-01-09	164.00	167.50	157.15	157.95	5310442
2018-01-10	155.39	160.89	153.38	158.99	2427410
2018-01-11	158.17	160.50	157.31	159.85	1325139
2018-01-12	159.80	161.27	157.84	158.74	1436819
2018-01-16	160.12	164.32	159.40	160.59	1894247
2018-01-17	161.20	165.23	161.20	163.80	1018942
2018-01-18	163.73	165.71	160.34	161.36	1310797
2018-01-19	161.48	164.78	161.48	163.15	802369
2018-01-22	163.01	166.60	161.44	165.70	600460
2018-01-23	165.37	167.92	164.91	166.72	623812
2018-01-24	167.82	170.32	165.03	166.89	717344
2018-01-25	167.42	167.94	164.43	167.07	570745
2018-01-26	167.79	169.10	166.70	168.42	671485
2018-01-29	167.73	168.25	163.05	163.58	448661
2018-01-30	162.40	163.30	158.28	158.34	772211
2018-01-31	159.25	159.88	153.24	154.44	882499
2018-02-01	153.80	154.85	151.51	153.66	796297
2018-02-02	152.32	153.07	149.04	149.95	719873
2018-02-05	148.76	150.00	144.15	145.22	677374
2018-02-06	142.00	150.00	142.00	148.91	1142218
2018-02-07	147.98	150.67	147.98	148.07	813480
2018-02-08	148.15	148.77	145.22	145.41	636929
2018-02-09	146.95	148.62	141.77	147.05	560887
2018-02-12	148.07	152.92	146.92	150.49	562623
2018-02-13	149.51	150.91	147.89	148.87	335084
2018-02-14	146.63	152.08	146.40	151.67	367776
2018-02-15	152.28	155.17	152.20	153.49	386222
2018-02-16	153.12	154.24	151.12	151.14	336452
2018-02-20	150.57	151.40	148.11	148.81	443007
2018-02-21	148.98	150.35	147.55	147.58	596493
2018-02-22	148.36	149.27	145.63	146.30	531410
2018-02-23	147.15	147.99	144.87	146.56	304762
2018-02-26	147.48	148.95	144.54	148.49	539819
2018-02-27	148.56	150.40	145.52	145.55	385127
2018-02-28	146.50	146.74	142.51	142.58	820653
2018-03-01	142.84	147.75	141.68	146.79	871250
2018-03-02	145.19	147.86	143.46	146.97	495214
2018-03-05	147.21	151.01	145.63	149.84	519050
2018-03-06	150.85	154.52	149.92	154.20	625350
2018-03-07	151.89	153.14	146.03	146.80	820449
2018-03-08	147.43	152.45	146.39	151.76	671630
2018-03-09	153.27	153.27	150.06	152.69	416436
2018-03-12	152.62	153.94	150.42	150.81	358176
2018-03-13	151.53	152.02	149.01	151.09	329368
2018-03-14	151.95	152.48	148.28	148.87	239996
2018-03-15	149.17	150.43	148.26	149.84	427911
2018-03-16	149.53	150.84	148.64	150.13	561939
2018-03-19	149.94	149.97	147.80	149.36	378989
2018-03-20	149.17	149.17	145.64	146.73	414916
2018-03-21	147.00	149.08	146.87	147.04	540010
2018-03-22	139.20	141.44	133.09	134.66	1863752
2018-03-23	134.36	134.63	131.64	132.40	968139
2018-03-26	134.93	138.27	133.83	137.67	492353
2018-03-27	137.69	138.85	135.40	135.95	448302
2018-03-28	135.00	138.28	134.54	137.01	563334
2018-03-29	137.98	140.90	137.98	139.19	932542
2018-04-02	138.16	139.34	134.29	136.67	743031
2018-04-03	137.03	137.03	131.73	134.78	1014565
2018-04-04	123.86	131.88	119.02	129.48	3620683
2018-04-05	131.07	135.21	129.69	133.21	1482627
2018-04-06	132.23	135.84	129.67	131.83	988275
2018-04-09	132.61	133.59	129.35	129.46	891167
2018-04-10	131.25	131.98	128.72	130.17	784633
2018-04-11	129.40	131.91	129.40	129.91	730745
2018-04-12	130.24	132.14	129.11	131.18	793644
2018-04-13	132.05	132.74	130.40	130.80	530236
2018-04-16	131.35	131.93	128.03	130.52	786966
2018-04-17	131.13	133.54	130.31	132.03	532651
2018-04-18	132.14	133.48	131.21	131.26	617504
2018-04-19	131.29	131.47	128.48	128.79	713784
2018-04-20	128.47	129.63	127.50	127.93	708553
2018-04-23	127.39	130.05	126.81	128.82	849100
2018-04-24	130.29	131.25	125.86	126.30	755079
2018-04-25	126.24	127.33	125.59	126.80	773376
2018-04-26	127.24	127.24	122.44	124.68	861737
2018-04-27	124.86	124.86	122.51	122.66	829130
2018-04-30	121.93	123.07	119.24	119.77	843026
2018-05-01	113.39	114.85	110.67	113.87	3123431
2018-05-02	114.13	116.19	112.72	113.02	1067172
2018-05-03	112.91	113.63	111.22	111.37	785860
2018-05-04	111.11	112.52	110.93	112.12	1357131
2018-05-07	112.59	113.31	109.98	110.22	915874
2018-05-08	110.77	113.15	110.64	112.78	1178367
2018-05-09	113.45	114.78	112.18	113.90	888909
2018-05-10	114.19	114.26	111.63	113.52	893907
2018-05-11	113.53	115.37	113.08	114.34	661794
2018-05-14	114.31	115.70	113.95	115.65	572981
2018-05-15	115.60	116.78	115.30	115.88	989880
2018-05-16	116.16	118.07	116.16	117.02	398530
2018-05-17	116.78	119.12	116.78	118.74	629811
2018-05-18	119.01	119.56	117.75	118.16	494380
2018-05-21	118.77	121.60	118.77	120.59	762193
2018-05-22	121.06	121.46	119.11	119.20	339696
2018-05-23	118.26	119.18	116.86	118.10	419892
2018-05-24	117.46	119.82	117.00	119.12	697005
2018-05-25	118.73	120.17	118.15	119.60	408654
2018-05-29	118.56	120.83	117.93	118.93	679956
2018-05-30	119.79	121.70	118.77	121.52	583203
2018-05-31	122.01	122.02	118.08	118.25	1180290
2018-06-01	119.12	119.69	118.33	118.59	638064
2018-06-04	119.14	119.58	116.71	117.95	714400
2018-06-05	117.99	119.75	117.15	119.15	482656
2018-06-06	119.71	121.61	118.61	121.48	425572
2018-06-07	121.49	122.46	120.69	121.50	515889
2018-06-08	120.96	121.93	120.50	121.84	608793
2018-06-11	122.40	122.50	119.06	119.11	870656
2018-06-12	119.22	123.78	119.22	123.60	920098
2018-06-13	123.78	124.81	122.38	123.61	863419
2018-06-14	123.87	125.00	119.77	120.77	1016423
2018-06-15	120.01	123.34	119.23	122.21	8973244
2018-06-18	121.90	124.34	121.22	123.11	687484
2018-06-19	121.88	122.06	118.58	120.43	581446
2018-06-20	120.13	121.02	117.19	119.98	493836
2018-06-21	119.72	119.99	117.44	117.96	407043
2018-06-22	119.01	121.99	118.50	121.41	1128741
2018-06-25	120.46	121.49	118.70	120.11	678070
2018-06-26	120.39	120.99	119.55	120.28	510597
2018-06-27	120.25	123.15	119.70	119.85	796800
2018-06-28	119.29	119.49	113.91	115.39	1060566
2018-06-29	115.88	118.43	115.07	115.87	918935
2018-07-02	115.26	117.88	115.01	117.12	905931
2018-07-03	129.16	139.69	128.64	132.05	3175031
2018-07-05	133.54	134.00	125.56	126.10	2422087
2018-07-06	126.24	129.06	125.23	128.47	1365618
2018-07-09	129.33	129.46	127.42	127.85	808597
2018-07-10	128.48	130.88	127.71	130.65	844387
2018-07-11	129.83	134.11	128.67	132.66	1439167
2018-07-12	134.02	134.17	131.47	132.36	672122
2018-07-13	132.19	135.50	131.44	134.46	809825
2018-07-16	133.77	134.52	131.03	132.20	704302
2018-07-17	131.39	133.12	129.99	130.91	576490
2018-07-18	129.57	132.49	129.57	131.85	592375
2018-07-19	133.11	134.48	131.81	133.64	627270
2018-07-20	133.38	133.50	130.10	130.29	537061
2018-07-23	130.31	131.86	129.10	130.27	305965
2018-07-24	131.54	133.15	130.37	130.93	425974
2018-07-25	130.99	133.26	129.92	133.10	397356
2018-07-26	132.77	134.89	131.82	133.90	386225
2018-07-27	133.85	134.57	133.06	134.34	428446
2018-07-30	134.20	138.30	134.20	136.09	759338
2018-07-31	136.67	140.81	136.05	139.03	708018
2018-08-01	138.62	139.30	135.61	135.67	449616
2018-08-02	134.81	137.24	134.08	135.77	393138
2018-08-03	136.25	138.35	135.36	136.48	364037
2018-08-06	136.43	138.43	136.41	138.16	361681
2018-08-07	138.09	138.16	136.40	136.89	317936
2018-08-08	136.91	136.91	133.18	134.16	371582
2018-08-09	134.45	136.15	134.41	135.17	242408
2018-08-10	134.72	136.44	133.56	135.71	218618
2018-08-13	136.11	137.38	134.84	135.87	262590
2018-08-14	136.42	138.57	136.10	137.50	290655
2018-08-15	137.06	140.48	135.94	140.07	507878
2018-08-16	140.46	143.10	140.23	142.35	591737
2018-08-17	142.25	143.91	141.50	143.69	452070
2018-08-20	143.94	145.60	143.25	145.09	417284
2018-08-21	145.58	149.12	145.48	148.10	516369
2018-08-22	147.57	148.61	145.70	148.39	337932
2018-08-23	148.25	148.25	146.51	147.58	436749
2018-08-24	147.98	149.41	146.87	149.03	295929
2018-08-27	150.25	154.42	149.50	153.50	587509
2018-08-28	153.50	155.25	151.52	151.89	701870
2018-08-29	152.40	153.03	150.53	153.00	444244
2018-08-30	152.78	152.84	150.00	151.50	467083
2018-08-31	150.52	153.50	150.28	152.84	313399
2018-09-04	152.47	152.68	149.86	150.72	337063
2018-09-05	150.10	152.42	149.92	151.93	382480
2018-09-06	152.41	153.05	150.00	150.46	313580
2018-09-07	155.69	161.34	155.35	156.41	761630
2018-09-10	157.28	158.47	152.62	154.95	528428
2018-09-11	155.12	159.18	154.58	158.21	504138
2018-09-12	152.90	158.36	148.83	155.11	1566198
2018-09-13	155.30	159.92	155.30	158.12	639646
2018-09-14	157.83	162.00	157.56	159.10	841574
2018-09-17	159.30	160.46	156.84	158.22	464851
2018-09-18	158.15	160.00	156.56	159.89	402968
2018-09-19	160.09	161.00	157.04	157.63	443275
2018-09-20	158.94	161.60	157.58	161.13	663927
2018-09-21	163.35	173.01	163.35	165.06	1707593
2018-09-24	163.85	164.00	160.10	162.82	465924
2018-09-25	163.67	163.67	160.93	161.63	378203
2018-09-26	162.25	162.59	159.11	159.41	364071
2018-09-27	159.54	160.07	157.16	158.54	471192
2018-09-28	158.27	160.40	156.11	157.20	687467
2018-10-01	158.64	160.04	154.27	155.18	702211
2018-10-02	154.64	157.73	153.88	155.48	812476
2018-10-03	147.10	148.48	132.00	135.01	5016336
2018-10-04	133.85	139.85	133.85	135.46	1869838
2018-10-05	134.61	135.25	128.95	130.99	1291865
2018-10-08	130.00	130.43	128.08	129.05	654400
2018-10-09	128.02	128.84	125.69	126.05	604414
2018-10-10	125.27	125.74	121.13	121.26	905525
2018-10-11	121.00	122.53	119.22	119.44	968172
2018-10-12	120.64	123.12	119.19	122.77	954246
2018-10-15	122.70	124.73	121.70	123.00	403678
2018-10-16	123.43	126.99	122.20	126.61	415538
2018-10-17	126.03	127.94	125.18	126.66	399695
2018-10-18	125.94	127.46	124.65	125.69	473725
2018-10-19	125.48	125.80	122.99	123.94	494788
2018-10-22	124.63	124.85	121.51	122.44	443850
2018-10-23	120.62	121.53	117.47	121.01	525636
2018-10-24	120.48	121.17	116.15	116.36	383210
2018-10-25	117.56	120.53	116.49	119.29	323649
2018-10-26	117.30	120.05	116.43	118.48	412366
2018-10-29	120.03	123.47	118.21	119.25	626738
2018-10-30	119.72	124.83	118.72	124.44	423797
2018-10-31	125.55	127.97	124.19	125.64	637127
2018-11-01	126.83	132.20	126.50	131.51	593215
2018-11-02	132.75	133.69	129.89	131.01	501996
2018-11-05	130.31	132.17	129.27	130.43	378344
2018-11-06	129.89	134.27	129.89	132.66	369077
2018-11-07	134.62	134.68	127.91	129.37	647885
2018-11-08	128.53	130.81	127.07	127.35	569294
2018-11-09	126.41	127.82	124.08	126.94	526189
2018-11-12	127.18	127.18	123.00	124.82	437742
2018-11-13	125.07	127.80	123.34	124.55	448717
2018-11-14	125.99	127.66	123.79	124.07	475355
2018-11-15	123.75	125.46	122.56	123.97	496940
2018-11-16	123.45	127.35	123.45	125.91	577586
2018-11-19	125.74	127.16	123.34	123.78	340953
2018-11-20	122.53	124.24	120.42	121.12	351896
2018-11-21	121.25	125.35	120.65	123.84	203506
2018-11-23	122.48	124.41	122.31	122.66	75043
2018-11-26	124.06	127.16	123.92	126.82	327947
2018-11-27	126.86	130.12	125.67	126.63	525295
2018-11-28	127.43	128.78	124.65	128.58	289447
2018-11-29	127.83	130.88	127.06	129.06	269848
2018-11-30	128.37	130.43	126.90	130.02	417838
2018-12-03	132.20	133.70	128.26	128.91	376618
2018-12-04	129.20	129.97	119.79	120.00	492549
2018-12-06	118.21	120.68	114.26	120.44	888435
2018-12-07	120.20	123.72	117.00	117.90	395536
2018-12-10	117.77	119.03	115.05	116.34	516420
2018-12-11	118.65	120.51	114.81	115.71	493032
2018-12-12	117.65	119.84	116.00	116.57	469737
2018-12-13	117.08	118.50	115.91	116.75	458343
2018-12-14	115.29	119.58	115.29	118.35	410870
2018-12-17	118.24	119.50	115.05	115.77	639490
2018-12-18	116.92	118.54	116.07	116.95	599294
2018-12-19	116.99	118.59	109.02	110.89	631271
2018-12-20	110.89	113.86	107.65	109.15	504595
2018-12-21	108.99	109.84	105.65	106.44	842232
2018-12-24	106.32	106.95	103.48	105.80	190040
2018-12-26	105.91	110.79	104.33	110.74	313230
2018-12-27	109.08	113.38	108.74	113.31	286486
2018-12-28	113.25	115.98	112.56	114.09	528855
2018-12-31	114.46	114.95	112.20	114.95	246383
2019-01-02	113.11	116.18	111.71	115.23	465800
2019-01-03	114.20	114.29	110.04	111.45	306873
2019-01-04	112.92	117.32	112.73	116.67	261048
2019-01-07	117.79	119.97	116.46	118.41	401683
2019-01-08	119.63	122.11	117.35	120.54	402967
2019-01-09	125.60	127.72	115.25	117.14	1134852
2019-01-10	116.40	123.94	115.21	122.05	955771
2019-01-11	121.22	122.74	119.67	121.73	349036
2019-01-14	121.43	121.95	119.31	121.52	461652
2019-01-15	121.23	121.75	118.81	119.10	359190
2019-01-16	119.10	120.60	117.15	117.21	527135
2019-01-17	116.59	118.98	116.21	118.33	491191
2019-01-18	119.71	121.22	118.61	120.57	374089
2019-01-22	119.55	119.71	115.10	116.14	356732
2019-01-23	116.47	117.48	114.95	115.55	276408
2019-01-24	115.21	118.35	115.21	117.35	246663
2019-01-25	118.61	120.91	118.30	118.79	227782
2019-01-28	117.47	119.13	116.29	118.67	231163
2019-01-29	119.39	119.41	117.45	118.77	233612
2019-01-30	119.74	119.91	117.84	118.49	333944
2019-01-31	118.52	121.97	117.86	120.91	340597
2019-02-01	121.15	122.96	120.83	121.95	344154
2019-02-04	121.63	123.31	121.20	122.07	267522
2019-02-05	122.27	125.21	122.08	125.03	413764
2019-02-06	124.66	127.86	124.66	126.81	544007
2019-02-07	125.96	126.90	123.28	124.54	419474
2019-02-08	123.60	125.70	123.60	125.56	432854
2019-02-11	126.02	128.28	125.02	126.94	359067
2019-02-12	128.12	134.12	127.85	133.79	568359
2019-02-13	134.29	134.91	131.15	132.05	550136
2019-02-14	131.52	132.05	129.54	129.89	487145
2019-02-15	130.94	132.36	129.93	131.09	469651
2019-02-19	130.29	131.18	129.05	129.76	275029
2019-02-20	130.12	130.22	127.92	128.57	648732
2019-02-21	128.22	129.22	127.60	128.19	267479
2019-02-22	128.82	130.78	128.28	130.63	391308
2019-02-25	131.48	133.28	131.28	131.63	355742
2019-02-26	130.50	132.21	130.06	131.95	352150
2019-02-27	131.65	131.80	130.20	131.13	356070
2019-02-28	130.72	132.47	129.79	130.12	380892
2019-03-01	131.54	132.73	130.64	132.28	289360
2019-03-04	132.59	133.96	131.43	132.50	419349
2019-03-05	132.34	132.35	129.82	129.90	314678
2019-03-06	133.38	133.60	131.19	131.58	345250
2019-03-07	131.39	132.75	129.26	132.36	350209
2019-03-08	130.70	131.16	128.62	128.91	312897
2019-03-11	129.01	130.64	128.17	130.45	396312
2019-03-12	130.76	131.63	129.88	130.97	190219
2019-03-13	131.63	133.60	131.04	132.33	303986
2019-03-14	131.86	132.27	130.90	131.39	176057
2019-03-15	131.67	132.54	130.48	130.75	427273
2019-03-18	130.60	131.81	129.67	130.74	352045
2019-03-19	131.11	131.49	127.84	128.52	407177
2019-03-20	127.18	127.18	121.33	123.02	573654
2019-03-21	123.00	125.61	121.55	123.17	542884
2019-03-22	122.63	123.84	118.77	118.95	280328
2019-03-25	118.68	119.83	117.89	118.48	380548
2019-03-26	119.08	120.80	117.86	118.81	401493
2019-03-27	118.42	120.17	118.42	119.21	429262
2019-03-28	119.79	120.70	116.14	119.48	544814
2019-03-29	120.73	121.41	119.19	120.01	379973
2019-04-01	121.47	123.85	121.00	123.66	413286
2019-04-02	123.79	124.21	121.69	123.89	670889
2019-04-03	128.34	137.72	128.12	134.79	2113264
2019-04-04	135.46	136.94	132.32	136.85	897945
2019-04-05	137.22	139.91	136.60	138.99	529915
2019-04-08	138.66	140.82	137.84	139.78	364335
2019-04-09	138.99	140.43	138.16	139.48	429659
2019-04-10	139.78	140.19	138.35	139.86	245400
2019-04-11	140.00	140.99	139.09	140.88	239644
2019-04-12	141.64	143.05	141.11	143.00	228050
2019-04-15	143.47	144.48	142.01	144.24	322931
2019-04-16	144.50	144.88	141.15	141.76	452350
2019-04-17	142.11	143.07	140.02	141.23	376496
2019-04-18	142.42	142.98	141.24	142.44	326459
2019-04-22	141.55	144.22	141.09	143.98	289487
2019-04-23	144.73	147.05	143.40	146.32	385791
2019-04-24	146.45	147.30	145.52	146.15	277483
2019-04-25	144.88	146.17	143.93	145.41	224297
2019-04-26	145.24	146.45	145.11	145.80	208915
2019-04-29	146.34	146.60	145.37	145.92	136400
2019-04-30	146.19	146.94	145.58	146.33	300152
2019-05-01	146.47	147.44	143.54	144.33	244348
2019-05-02	144.38	145.80	143.11	144.53	307136
2019-05-03	144.06	145.92	143.95	145.11	395322
2019-05-06	141.86	145.76	140.88	145.50	464227
2019-05-07	143.86	144.86	142.56	143.80	268552
2019-05-08	143.56	146.30	143.36	144.64	236666
2019-05-09	143.75	143.92	141.07	143.20	302529
2019-05-10	142.92	144.17	140.61	143.55	150594
2019-05-13	140.75	141.14	137.50	138.00	198783
2019-05-14	138.66	139.57	137.14	137.40	250662
2019-05-15	136.04	137.59	134.30	136.74	346623
2019-05-16	137.69	139.30	136.65	138.00	353556
2019-05-17	136.53	137.37	134.97	135.06	205861
2019-05-20	133.73	135.19	132.71	134.79	305226
2019-05-21	135.85	138.47	135.73	137.16	236712
2019-05-22	136.11	139.03	136.11	138.89	291046
2019-05-23	136.69	137.28	134.80	136.29	235996
2019-05-24	137.64	137.64	135.37	135.51	245790
2019-05-28	135.26	137.20	134.44	135.16	287883
2019-05-29	134.45	134.45	130.93	131.81	213527
2019-05-30	132.37	133.97	130.86	133.08	193146
2019-05-31	124.97	125.09	120.56	123.67	822495
2019-06-03	123.66	128.30	123.66	125.95	464963
2019-06-04	127.26	132.10	126.62	131.88	445630
2019-06-05	131.90	133.97	129.33	133.30	413458
2019-06-06	133.37	133.93	130.96	131.18	321398
2019-06-07	131.99	132.47	130.44	130.68	282482
2019-06-10	131.32	135.14	131.32	134.03	204555
2019-06-11	135.14	136.85	132.70	133.57	272202
2019-06-12	133.10	134.06	132.03	133.63	332905
2019-06-13	134.44	135.96	132.57	135.51	198568
2019-06-14	134.88	135.25	131.68	133.50	169227
2019-06-17	133.27	134.29	131.37	131.81	214577
2019-06-18	133.80	136.75	133.61	134.50	352845
2019-06-19	134.89	134.89	131.49	132.53	282076
2019-06-20	135.21	135.33	132.35	134.20	349527
2019-06-21	134.00	135.20	133.23	134.17	318939
2019-06-24	135.01	137.05	133.51	135.40	515114
2019-06-25	135.45	135.80	133.41	133.63	264018
2019-06-26	134.30	135.73	133.57	134.54	302610
2019-06-27	135.23	135.50	133.63	134.25	362768
2019-06-28	134.60	138.51	134.16	137.91	563824
2019-07-01	139.91	142.00	139.02	141.02	590498
2019-07-02	127.92	133.52	120.76	129.95	3462491
2019-07-03	130.01	136.74	129.90	135.17	624195
2019-07-05	133.81	134.89	127.10	130.69	839888
2019-07-08	129.83	132.93	129.36	131.47	555992
2019-07-09	130.63	131.73	129.27	129.98	432070
2019-07-10	130.71	131.28	127.41	127.95	523795
2019-07-11	128.15	128.89	126.45	128.01	519420
2019-07-12	128.71	131.51	128.53	130.64	433962
2019-07-15	131.23	133.52	130.00	133.16	536364
2019-07-16	133.01	134.92	132.78	132.93	419810
2019-07-17	132.88	133.40	130.86	131.16	378857
2019-07-18	131.29	131.41	129.95	130.82	244029
2019-07-19	131.44	132.99	131.12	131.20	366562
2019-07-22	131.51	132.30	130.59	131.07	333745
2019-07-23	131.99	133.99	131.00	133.77	314725
2019-07-24	133.15	135.81	132.42	135.17	277363
2019-07-25	134.84	136.09	133.57	133.92	231914
2019-07-26	134.10	135.77	133.61	135.50	277911
2019-07-29	135.10	135.47	133.61	134.86	222376
2019-07-30	134.03	136.56	134.03	136.44	256312
2019-07-31	136.63	137.44	133.93	134.22	322840
2019-08-01	134.41	135.64	130.56	130.97	335856
2019-08-02	130.98	131.89	129.68	130.76	288715
2019-08-05	128.12	128.91	126.20	127.56	328195
2019-08-06	128.49	131.12	127.96	130.87	182954
2019-08-07	128.84	130.78	128.50	130.32	245187
2019-08-08	131.36	133.44	131.36	132.38	397631
2019-08-09	131.32	131.42	127.96	129.31	189503
2019-08-12	128.18	128.56	125.66	126.04	159663
2019-08-13	125.66	131.59	125.26	128.34	299399
2019-08-14	125.87	126.36	123.32	123.55	226120
2019-08-15	123.71	123.75	120.31	121.65	248279
2019-08-16	122.57	125.45	122.01	123.99	237167
2019-08-19	126.15	126.94	124.65	125.00	348906
2019-08-20	124.69	124.77	122.90	123.51	177061
2019-08-21	124.85	126.53	124.34	124.71	183387
2019-08-22	125.28	126.11	124.26	125.55	98309
2019-08-23	124.66	125.17	121.26	121.57	256277
2019-08-26	122.45	123.00	120.03	120.96	216600
2019-08-27	122.23	122.23	119.54	120.71	211299
2019-08-28	120.20	121.85	119.12	121.00	199058
2019-08-29	122.44	125.67	122.44	125.22	186460
2019-08-30	125.98	127.36	125.25	125.41	221724
2019-09-03	124.55	125.08	119.88	121.18	294852
2019-09-04	123.05	124.76	122.92	124.60	182835
2019-09-05	126.92	128.17	124.09	124.75	349283
2019-09-06	124.59	126.13	123.21	125.84	332054
2019-09-09	126.59	129.90	126.14	129.16	323505
2019-09-10	129.57	134.22	124.33	134.22	370136
2019-09-11	134.53	140.79	132.34	138.99	468803
2019-09-12	138.94	139.30	136.09	136.76	261253
2019-09-13	137.71	139.62	135.95	139.16	296091
2019-09-16	138.24	139.50	136.98	138.43	224012
2019-09-17	137.76	137.76	134.37	135.18	223238
2019-09-18	134.09	134.78	132.38	134.12	252293
2019-09-19	134.47	135.97	133.09	134.87	163441
2019-09-20	135.36	137.65	135.11	135.57	454139
2019-09-23	134.93	138.05	133.93	137.17	248486
2019-09-24	135.72	136.90	130.31	130.61	423778
2019-09-25	130.43	133.86	130.10	130.20	871611
2019-09-26	131.13	132.90	130.31	130.66	1029051
2019-09-27	131.92	133.12	129.27	132.29	567319
2019-09-30	132.03	135.78	132.03	134.79	527904
2019-10-01	135.73	137.03	129.00	129.46	484683
2019-10-02	106.40	117.39	105.95	114.97	3258775
2019-10-03	115.69	120.86	115.65	120.13	1149842
2019-10-04	120.18	121.27	117.99	121.15	586878
2019-10-07	120.85	122.12	119.33	119.47	416176
2019-10-08	118.00	119.10	116.24	117.13	464535
2019-10-09	118.67	119.83	117.41	118.62	267327
2019-10-10	118.86	121.82	118.61	120.03	352739
2019-10-11	122.55	124.23	121.74	122.02	339211
2019-10-14	121.43	123.05	121.32	122.04	229072
2019-10-15	122.71	125.44	122.34	124.77	442851
2019-10-16	120.34	124.09	119.60	123.13	473361
2019-10-17	124.49	125.20	121.90	123.20	346692
2019-10-18	122.68	124.30	122.14	122.93	297153
2019-10-21	123.85	125.29	123.36	123.86	300113
2019-10-22	124.00	126.87	122.68	125.47	347209
2019-10-23	125.26	127.60	125.19	127.28	304799
2019-10-24	127.86	127.87	123.66	124.29	401184
2019-10-25	124.79	126.09	124.30	124.90	188799
2019-10-28	125.51	128.31	125.51	127.55	282135
2019-10-29	126.60	128.71	126.35	127.98	361124
2019-10-30	128.00	129.03	125.85	128.63	320790
2019-10-31	128.40	128.60	123.81	124.79	299439
2019-11-01	126.24	127.33	125.61	125.99	286586
2019-11-04	127.87	131.25	127.36	130.82	408673
2019-11-05	130.80	132.02	130.14	131.82	457677
2019-11-06	131.38	132.38	127.91	129.02	600701
2019-11-07	130.39	131.31	127.67	128.14	238445
2019-11-08	127.44	128.55	126.30	128.08	223079
2019-11-11	126.59	128.19	125.68	127.10	184355
2019-11-12	127.44	128.73	125.94	126.05	520543
2019-11-13	125.19	127.53	124.78	125.09	384065
2019-11-14	124.74	127.33	124.64	126.83	221415
2019-11-15	127.89	128.97	127.34	128.38	303724
2019-11-18	127.39	128.89	126.42	128.58	241645
2019-11-19	129.00	129.50	127.95	128.00	253618
2019-11-20	127.64	129.19	127.10	127.47	289409
2019-11-21	127.62	128.65	125.34	126.80	166383
2019-11-22	127.08	127.83	126.17	127.31	254151
2019-11-25	128.25	131.00	127.65	129.47	286796
2019-11-26	129.80	132.27	129.14	132.19	684912
2019-11-27	133.18	133.30	131.07	133.21	333784
2019-11-29	132.74	133.36	130.62	130.78	197393
2019-12-02	131.17	133.09	130.10	130.67	263392
2019-12-03	128.34	128.77	126.77	128.18	315389
2019-12-04	129.22	130.99	129.07	129.33	417809
2019-12-05	129.85	133.56	129.85	133.39	411768
2019-12-06	134.88	136.22	132.71	133.80	372914
2019-12-09	133.58	134.43	132.29	133.01	226767
2019-12-10	132.55	133.62	131.79	133.53	275012
2019-12-11	133.35	134.63	130.38	131.54	333103
2019-12-12	132.07	133.21	131.52	133.13	329670
2019-12-13	132.94	133.36	129.77	130.80	261296
2019-12-16	131.50	133.43	130.65	132.31	387345
2019-12-17	133.32	137.22	132.37	137.03	377826
2019-12-18	137.44	138.33	135.83	138.16	323711
2019-12-19	137.63	137.63	135.28	136.48	408184
2019-12-20	137.86	137.86	135.79	136.48	674849
2019-12-23	136.58	137.08	135.12	137.06	187067
2019-12-24	137.25	137.25	136.43	136.55	90108
2019-12-26	136.98	137.99	136.60	137.88	113717
2019-12-27	138.23	139.09	137.38	137.72	345127
2019-12-30	137.69	138.73	136.85	137.84	180116
2019-12-31	137.58	139.55	136.92	138.00	269112
2020-01-02	138.89	139.85	137.54	139.61	351568
2020-01-03	137.46	139.99	136.09	139.63	351424
2020-01-06	138.63	139.91	137.97	139.19	329976
2020-01-07	138.10	141.54	138.10	140.36	607132
2020-01-08	140.00	143.55	139.70	143.12	776959
2020-01-09	131.75	132.00	123.25	123.42	2446672
2020-01-10	122.60	123.71	120.80	121.24	1167357
2020-01-13	121.27	122.16	119.85	120.30	1132552
2020-01-14	120.30	120.90	118.29	118.66	606872
2020-01-15	118.61	122.14	118.61	121.14	788252
2020-01-16	121.75	123.45	120.76	122.40	398114
2020-01-17	122.97	123.95	122.55	123.28	564904
2020-01-21	123.10	123.42	121.15	122.62	510864
2020-01-22	123.86	123.98	121.61	122.05	307459
2020-01-23	121.41	123.63	120.80	122.78	472742
2020-01-24	123.50	123.50	120.80	121.49	238959
2020-01-27	120.05	121.39	118.45	120.58	350919
2020-01-28	121.53	121.56	120.00	120.95	241005
2020-01-29	121.96	122.52	120.53	121.00	276433
2020-01-30	119.73	121.77	119.53	121.55	239359
2020-01-31	121.00	121.29	117.71	117.87	364644
2020-02-03	118.90	121.38	118.54	118.89	344691
2020-02-04	121.65	122.62	120.54	120.77	240681
2020-02-05	122.98	123.76	121.82	122.56	324476
2020-02-06	123.22	123.38	120.49	120.56	274575
2020-02-07	120.00	120.39	117.61	117.70	211351
2020-02-10	117.77	118.51	117.46	118.46	281610
2020-02-11	119.13	121.48	118.80	118.86	283309
2020-02-12	120.03	121.17	118.80	119.21	303390
2020-02-13	118.56	119.24	117.49	118.28	302660
2020-02-14	118.83	118.83	114.60	116.90	363808
2020-02-18	116.67	117.09	115.32	116.61	238546
2020-02-19	117.47	117.80	115.60	116.15	249493
2020-02-20	115.57	117.06	115.54	115.85	311672
2020-02-21	115.40	116.40	114.92	115.70	538361
2020-02-24	112.86	114.00	111.48	112.82	465939
2020-02-25	113.60	113.84	107.08	107.35	500254
2020-02-26	108.24	109.20	104.86	105.39	440506
2020-02-27	102.52	104.30	99.66	99.75	349789
2020-02-28	96.62	103.11	96.18	102.86	868368
2020-03-02	103.43	103.43	100.07	102.59	547469
2020-03-03	102.66	103.67	98.58	99.81	386712
2020-03-04	101.32	104.82	100.40	104.67	389218
2020-03-05	101.47	102.31	99.33	100.51	424256
2020-03-06	97.69	103.30	97.69	103.05	685910
2020-03-09	96.17	100.31	93.61	98.65	765718
2020-03-10	102.34	103.50	97.78	103.38	555648
2020-03-11	100.84	101.62	95.76	97.43	473442
2020-03-12	91.17	91.17	83.68	88.01	523424
2020-03-13	92.79	95.68	85.60	95.68	463140
2020-03-16	87.03	89.44	82.65	84.32	701636
2020-03-17	85.72	92.25	78.65	89.64	781929
2020-03-18	84.18	85.29	67.46	73.54	653658
2020-03-19	72.74	78.53	70.13	77.55	621174
2020-03-20	78.78	80.78	73.97	76.53	604530
2020-03-23	75.54	76.23	68.85	71.08	466868
2020-03-24	75.33	84.36	72.74	84.03	388797
2020-03-25	83.76	86.19	78.16	81.17	588739
2020-03-26	81.50	86.34	79.31	85.64	482170
2020-03-27	83.05	85.88	80.86	82.82	598337
2020-03-30	82.62	86.39	79.63	85.76	480662
2020-03-31	85.01	86.79	82.82	85.66	545923
2020-04-01	81.35	83.98	79.08	80.72	422180
2020-04-02	82.45	86.54	75.58	76.74	644801
2020-04-03	75.97	79.31	72.82	75.09	469457
2020-04-06	79.03	83.92	78.44	83.42	374815
2020-04-07	87.76	90.61	85.82	86.57	491676
2020-04-08	87.50	90.21	86.77	89.67	252770
2020-04-09	91.36	95.22	90.72	92.14	290286
2020-04-13	91.37	92.55	86.29	87.99	181378
2020-04-14	90.61	92.10	88.72	89.16	219963
2020-04-15	85.87	86.16	82.56	83.47	266573
2020-04-16	83.41	83.69	79.87	81.11	333287
2020-04-17	84.46	86.97	84.22	86.36	295496
2020-04-20	84.34	85.63	82.32	82.63	249113
2020-04-21	80.32	83.50	79.50	82.09	486772
2020-04-22	84.19	84.62	81.33	82.02	333787
2020-04-23	82.76	84.75	82.20	82.57	430424
2020-04-24	83.48	84.20	81.49	83.34	294581
2020-04-27	84.13	86.68	83.67	85.49	464536
2020-04-28	87.43	88.71	84.95	85.45	599445
2020-04-29	87.48	91.89	86.90	89.69	622828
2020-04-30	88.19	88.90	85.77	86.59	750704
2020-05-01	84.65	85.58	80.39	82.34	460173
2020-05-04	81.24	82.92	79.24	82.16	470299
2020-05-05	84.12	87.40	83.21	83.70	353853
2020-05-06	83.79	84.02	81.40	82.77	457288
2020-05-07	84.53	85.96	83.76	84.62	346482
2020-05-08	86.37	86.74	85.11	85.98	440221
2020-05-11	84.77	84.77	80.57	80.87	594045
2020-05-12	81.57	82.30	78.40	78.45	502267
2020-05-13	77.40	77.45	72.86	74.49	739004
2020-05-14	72.23	76.38	70.55	76.25	596932
2020-05-15	75.48	78.37	75.16	77.34	442076
2020-05-18	81.19	85.70	80.61	84.97	544627
2020-05-19	84.13	84.75	80.39	80.54	477958
2020-05-20	82.27	84.88	81.69	84.25	488580
2020-05-21	84.25	84.90	82.85	84.31	443829
2020-05-22	84.89	85.10	82.85	84.78	357428
2020-05-26	88.72	91.76	87.61	89.95	696694
2020-05-27	92.71	95.20	92.00	94.31	626846
2020-05-28	94.75	95.00	88.76	88.86	560914
2020-05-29	87.73	87.73	85.34	86.15	3011084
2020-06-01	86.61	92.61	85.90	92.08	808546
2020-06-02	93.32	95.19	92.12	93.28	520562
2020-06-03	95.87	97.64	95.30	96.64	478956
2020-06-04	96.14	99.94	95.56	99.75	1238818
2020-06-05	105.97	110.56	105.43	108.11	889334
2020-06-08	115.00	117.45	112.35	114.83	758220
2020-06-09	111.00	111.80	107.80	110.57	608958
2020-06-10	108.10	108.87	100.85	101.92	1022266
2020-06-11	95.85	97.91	93.61	93.83	568812
2020-06-12	98.52	99.26	94.30	97.70	697217
2020-06-15	93.89	98.88	93.18	97.71	346999
2020-06-16	96.99	98.33	94.74	96.08	924769
2020-06-17	96.48	97.23	95.14	95.55	251195
2020-06-18	94.24	95.14	90.91	91.55	746830
2020-06-19	93.21	93.21	88.96	90.48	592820
2020-06-22	89.48	90.17	87.19	89.32	664576
2020-06-23	90.76	91.40	89.17	90.53	680064
2020-06-24	89.84	89.84	85.64	85.81	592764
2020-06-25	84.65	87.02	83.52	86.82	811953
2020-06-26	86.85	87.82	83.64	84.45	1171829
2020-06-29	86.25	89.95	85.37	89.33	595783
2020-06-30	100.00	100.70	93.10	95.74	1339634
2020-07-01	96.68	97.73	91.42	92.06	865154
2020-07-02	94.24	95.74	89.22	89.48	799419
2020-07-06	91.72	94.30	90.78	94.10	1476681
2020-07-07	93.02	93.36	90.83	91.12	865037
2020-07-08	91.01	92.43	90.57	91.96	620373
2020-07-09	91.94	92.12	88.35	88.86	513685
2020-07-10	88.67	90.46	88.55	89.42	318490
2020-07-13	90.37	90.37	87.14	88.40	615625
2020-07-14	87.85	91.88	87.12	91.71	449183
2020-07-15	94.52	98.47	94.19	97.87	798070
2020-07-16	96.99	99.55	96.72	99.09	991534
2020-07-17	99.73	100.99	99.39	100.12	976130
2020-07-20	99.53	101.41	99.47	100.24	936501
2020-07-21	101.21	103.32	100.35	100.71	549456
2020-07-22	100.49	102.24	100.49	102.12	487106
2020-07-23	101.40	103.92	101.40	102.51	434873
2020-07-24	102.59	103.08	101.14	101.51	361981
2020-07-27	101.41	103.58	100.31	102.82	346126
2020-07-28	101.97	102.99	100.14	100.33	315385
2020-07-29	100.83	103.03	100.83	102.67	309689
2020-07-30	100.67	101.73	99.41	101.04	293318
2020-07-31	100.30	100.61	97.89	99.10	889355
2020-08-03	99.46	101.04	98.01	99.27	561542
2020-08-04	99.52	100.91	98.71	100.18	404663
2020-08-05	100.70	104.29	100.54	103.23	409069
2020-08-06	102.89	103.70	101.60	102.42	300555
2020-08-07	102.32	105.32	102.32	105.27	425124
2020-08-10	105.33	108.25	105.33	107.21	418075
2020-08-11	109.06	111.82	108.49	109.85	482189
2020-08-12	110.97	111.58	107.38	108.60	350696
2020-08-13	108.40	109.02	107.62	108.43	182731
2020-08-14	107.13	109.79	107.13	109.04	164791
2020-08-17	109.35	111.16	107.84	110.68	1056984
2020-08-18	111.00	111.77	109.83	111.10	475072
2020-08-19	111.08	112.14	110.59	110.81	542666
2020-08-20	109.45	111.01	108.59	109.25	261982
2020-08-21	108.65	109.83	108.24	108.84	154746
2020-08-24	109.70	111.56	108.98	111.30	382796
2020-08-25	112.07	112.15	109.46	110.16	285112
2020-08-26	109.88	111.91	109.26	111.03	243489
2020-08-27	111.27	112.21	109.47	110.55	205177
2020-08-28	111.22	111.22	109.66	110.94	154700
2020-08-31	110.30	111.30	109.10	109.29	374476
2020-09-01	108.63	109.25	107.58	108.96	341441
2020-09-02	108.96	111.30	107.06	110.91	287113
2020-09-03	110.44	111.55	107.39	108.03	261574
2020-09-04	110.21	110.21	107.38	108.34	219011
2020-09-08	107.24	107.84	105.25	105.27	328431
2020-09-09	105.63	106.76	105.08	106.20	374744
2020-09-10	106.82	107.66	104.04	104.41	354472
2020-09-11	104.74	106.21	104.29	104.44	370620
2020-09-14	105.36	106.20	104.39	104.51	335744
2020-09-15	104.98	105.63	102.86	105.10	376155
2020-09-16	103.51	107.89	103.51	106.88	463925
2020-09-17	104.98	106.82	100.97	106.25	604423
2020-09-18	106.44	107.74	103.40	103.85	1083828
2020-09-21	100.71	101.42	97.80	99.09	478843
2020-09-22	99.00	101.53	98.83	100.65	587961
2020-09-23	100.57	102.52	97.67	98.07	612382
2020-09-24	97.54	100.02	96.25	97.65	543131
2020-09-25	96.62	98.42	96.42	97.22	527140
2020-09-28	99.31	102.64	99.24	101.55	725390
2020-09-29	101.40	102.48	100.47	100.99	509848
2020-09-30	101.65	103.89	101.44	102.35	486053
2020-10-01	103.42	104.65	102.03	102.64	652775
2020-10-02	100.26	106.05	100.26	105.61	572600
2020-10-05	106.99	110.69	106.60	109.99	525724
2020-10-06	110.75	111.46	108.92	109.69	556865
2020-10-07	111.38	114.76	111.32	113.26	623263
2020-10-08	113.63	113.64	101.18	101.54	2379833
2020-10-09	102.80	103.97	99.18	99.62	1076791
2020-10-12	100.21	100.21	97.21	97.50	807709
2020-10-13	97.27	98.40	96.65	96.90	961262
2020-10-14	96.90	98.72	96.77	96.84	594433
2020-10-15	95.32	96.20	94.37	95.37	1128222
2020-10-16	96.00	96.75	94.00	94.26	872831
2020-10-19	94.50	97.05	92.79	93.54	736437
2020-10-20	94.72	95.04	92.52	93.37	640229
2020-10-21	93.07	94.85	92.75	92.91	460574
2020-10-22	93.50	96.72	93.05	95.35	615729
2020-10-23	96.53	97.54	93.50	94.69	313754
2020-10-26	93.00	93.55	89.74	91.28	523193
2020-10-27	91.14	92.27	90.75	91.75	410984
2020-10-28	89.86	91.62	89.74	89.94	548747
2020-10-29	89.30	91.97	89.22	89.79	634872
2020-10-30	89.70	90.37	87.90	89.14	613794
2020-11-02	90.35	93.14	90.12	92.57	504369
2020-11-03	93.93	95.58	93.63	94.91	605299
2020-11-04	93.30	93.37	90.86	91.53	444629
2020-11-05	93.05	96.52	92.64	95.10	421902
2020-11-06	95.29	97.14	95.09	95.33	315355
2020-11-09	101.07	104.91	100.02	103.65	977370
2020-11-10	104.62	106.18	103.83	105.62	465494
2020-11-11	106.63	106.80	102.20	102.59	413439
2020-11-12	101.68	101.72	99.34	100.48	527336
2020-11-13	101.65	105.18	101.42	104.26	403029
2020-11-16	106.61	108.08	104.84	107.99	443703
2020-11-17	106.48	108.91	105.77	107.96	500200
2020-11-18	108.30	111.18	107.32	109.77	684535
2020-11-19	109.90	112.39	108.58	112.34	432814
2020-11-20	111.44	112.10	108.55	109.86	488476
2020-11-23	110.71	114.75	110.33	114.65	474660
2020-11-24	115.98	122.92	115.62	122.21	648009
2020-11-25	120.81	121.83	118.38	121.48	461175
2020-11-27	122.21	122.93	119.79	121.14	176604
2020-11-30	120.61	122.06	118.72	118.72	635445
2020-12-01	120.49	121.06	118.57	119.41	447743
2020-12-02	118.46	120.06	118.29	118.92	432720
2020-12-03	119.52	121.24	117.61	120.48	444276
2020-12-04	121.61	122.95	120.34	122.95	401321
2020-12-07	123.17	123.17	118.19	118.48	484922
2020-12-08	117.85	120.98	117.51	118.85	420969
2020-12-09	119.18	120.39	116.71	117.00	760002
2020-12-10	115.94	116.96	114.52	115.03	460799
2020-12-11	113.62	116.14	113.20	116.04	405460
2020-12-14	117.00	117.00	112.18	112.41	454081
2020-12-15	114.17	115.42	112.10	115.42	503016
2020-12-16	114.39	114.80	112.11	113.41	468177
2020-12-17	114.53	114.53	112.63	114.37	414408
2020-12-18	114.91	117.67	114.42	116.62	1323137
2020-12-21	114.19	116.66	113.12	115.79	426689
2020-12-22	116.63	116.63	114.26	114.92	695174
2020-12-23	116.97	119.47	116.20	118.36	544507
2020-12-24	118.11	119.15	116.24	118.95	131079
2020-12-28	120.64	121.11	119.27	119.74	262721
2020-12-29	119.52	120.71	117.30	118.24	339020
2020-12-30	118.44	121.00	118.44	120.53	451475
2020-12-31	120.53	121.68	119.53	121.09	233679
2021-01-04	121.87	123.94	119.34	120.22	674053
2021-01-05	121.65	124.43	120.12	121.04	517852
2021-01-06	123.67	129.07	122.96	128.30	626815
2021-01-07	125.12	126.00	117.86	121.26	1184775
2021-01-08	123.51	123.99	115.15	115.99	779033
2021-01-11	114.69	116.83	114.54	116.24	496301
2021-01-12	116.49	118.82	115.01	118.76	424557
2021-01-13	118.90	119.55	115.90	116.90	347019
2021-01-14	117.81	118.89	115.53	118.09	564591
2021-01-15	116.86	118.84	115.84	117.85	615818
2021-01-19	119.01	120.62	116.57	117.37	612822
2021-01-20	117.35	118.96	115.51	118.55	575090
2021-01-21	118.76	122.97	118.40	122.26	682925
2021-01-22	121.44	123.24	120.13	122.89	321224
2021-01-25	122.89	125.06	121.91	124.20	629181
2021-01-26	125.34	125.79	122.49	122.91	497732
2021-01-27	120.80	135.59	119.96	131.02	1196855
2021-01-28	129.75	132.99	122.99	124.08	562441
2021-01-29	124.22	126.51	119.80	120.24	736607
2021-02-01	121.75	125.47	120.44	125.18	424237
2021-02-02	127.00	127.00	118.29	119.70	602022
2021-02-03	120.13	120.40	117.19	118.29	337489
2021-02-04	119.25	120.82	118.03	119.07	350210
2021-02-05	119.99	121.16	118.93	121.09	217427
2021-02-08	121.83	124.88	121.83	124.86	433472
2021-02-09	125.80	125.90	122.48	123.91	196650
2021-02-10	124.86	125.35	122.01	122.55	221038
2021-02-11	122.86	125.55	122.86	124.80	248939
2021-02-12	124.12	125.70	123.65	125.61	174383
2021-02-16	126.80	127.31	123.45	123.71	219056
2021-02-17	122.82	123.61	120.53	122.11	213740
2021-02-18	121.50	121.73	117.92	120.44	275091
2021-02-19	121.56	122.96	120.11	121.77	306084
2021-02-22	121.52	123.66	119.66	122.47	330699
2021-02-23	121.70	126.67	118.72	126.36	295649
2021-02-24	127.11	128.91	126.41	127.72	290494
2021-02-25	127.88	128.83	123.28	123.69	301859
2021-02-26	124.24	125.50	121.41	123.30	272638
2021-03-01	126.01	128.44	124.26	127.19	285990
2021-03-02	126.75	126.75	124.02	126.37	371003
2021-03-03	126.83	128.67	124.99	125.41	371008
2021-03-04	124.83	125.96	119.67	122.23	297855
2021-03-05	123.55	126.96	120.11	126.21	282286
2021-03-08	126.60	132.00	125.45	131.38	336900
2021-03-09	132.00	132.78	128.90	130.82	371493
2021-03-10	132.01	134.60	130.79	134.37	422660
2021-03-11	135.00	136.90	133.84	135.01	249921
2021-03-12	134.32	141.85	133.93	140.83	481527
2021-03-15	139.73	147.67	137.83	146.85	659769
2021-03-16	147.00	147.26	142.14	143.67	596740
2021-03-17	143.55	145.94	141.85	143.57	502112
2021-03-18	142.73	142.80	136.80	137.41	492724
2021-03-19	137.05	137.60	134.34	136.41	1114116
2021-03-22	136.80	136.80	132.59	135.22	605305
2021-03-23	133.59	134.58	129.02	130.50	681070
2021-03-24	133.06	134.25	130.98	131.57	451222
2021-03-25	132.23	137.76	130.35	137.08	359777
2021-03-26	143.00	146.30	140.02	145.64	655697
2021-03-29	145.60	148.64	143.98	144.32	515191
2021-03-30	144.77	146.60	141.75	145.61	774570
2021-03-31	152.48	169.41	151.94	165.00	2459809
2021-04-01	167.00	171.23	165.64	168.90	1053568
2021-04-05	173.00	173.61	168.56	171.60	779165
2021-04-06	170.30	173.61	167.10	169.18	444430
2021-04-07	169.13	169.32	165.35	166.99	511030
2021-04-08	167.54	167.73	165.22	167.26	452617
2021-04-09	167.17	170.38	167.17	170.18	380412
2021-04-12	170.15	173.03	167.88	172.72	385501
2021-04-13	170.39	170.97	168.04	170.03	315001
2021-04-14	170.47	172.16	169.68	170.12	327235
2021-04-15	170.26	170.45	167.92	170.31	327662
2021-04-16	171.93	172.71	170.88	171.29	322796
2021-04-19	171.03	173.91	170.74	173.79	305898
2021-04-20	174.25	174.52	169.71	171.81	260632
2021-04-21	171.62	172.84	169.79	171.62	764250
2021-04-22	171.58	172.27	168.98	170.04	599778
2021-04-23	170.40	178.92	170.00	178.14	480771
2021-04-26	178.38	182.20	178.32	181.77	479012
2021-04-27	181.80	186.79	179.76	186.30	531809
2021-04-28	186.00	188.17	184.51	187.84	628132
2021-04-29	189.76	191.85	187.11	191.71	611609
2021-04-30	189.78	191.90	185.04	185.52	620804
2021-05-03	186.78	189.42	183.73	187.72	223934
2021-05-04	186.39	188.36	184.05	187.36	268397
2021-05-05	188.38	189.87	186.13	189.65	188589
2021-05-06	189.68	190.63	186.06	190.48	316043
2021-05-07	190.00	192.28	188.45	191.64	377225
2021-05-10	191.70	194.59	188.18	188.21	366410
2021-05-11	185.54	188.90	184.02	187.14	362375
2021-05-12	186.30	187.36	180.35	180.72	258574
2021-05-13	181.66	187.31	180.99	186.30	278031
2021-05-14	187.62	187.97	184.43	185.16	361491
2021-05-17	185.20	187.77	180.11	181.19	536799
2021-05-18	182.39	183.22	176.81	176.98	528963
2021-05-19	173.79	176.27	170.53	175.64	415766
2021-05-20	176.27	177.92	174.18	175.66	468650
2021-05-21	177.27	180.06	174.78	177.28	741214
2021-05-24	179.27	181.08	177.50	179.72	188177
2021-05-25	180.83	181.02	176.01	176.25	309208
2021-05-26	177.05	179.82	176.44	179.62	778242
2021-05-27	181.89	185.26	180.13	185.07	416829
2021-05-28	185.46	186.42	183.24	185.75	384810
2021-06-01	187.82	188.23	183.77	185.26	487465
2021-06-02	187.04	187.04	182.83	184.17	326522
2021-06-03	183.59	186.04	183.50	185.23	334147
2021-06-04	186.96	188.66	185.54	188.59	298105
2021-06-07	190.81	190.81	184.87	187.05	280362
2021-06-08	187.32	188.61	185.41	188.55	172254
2021-06-09	188.97	189.83	186.46	186.65	201408
2021-06-10	187.88	187.88	184.45	185.80	167135
2021-06-11	185.88	188.33	185.88	188.21	152415
2021-06-14	186.99	189.49	185.11	186.25	442095
2021-06-15	186.92	189.96	185.13	189.84	233284
2021-06-16	188.79	189.50	185.57	186.88	319766
2021-06-17	187.00	187.00	179.91	181.99	255499
2021-06-18	178.54	181.00	176.63	178.52	652890
2021-06-21	181.18	186.90	181.18	185.16	252286
2021-06-22	184.66	187.35	183.59	186.04	296295
2021-06-23	188.57	193.49	185.66	191.28	529347
2021-06-24	192.93	193.60	190.32	191.64	471710
2021-06-25	191.64	194.02	191.44	193.11	486552
2021-06-28	194.25	194.25	188.11	189.75	381291
2021-06-29	189.54	192.18	188.20	188.36	537866
2021-06-30	187.11	187.73	185.45	187.03	552447
2021-07-01	188.90	191.99	175.42	176.26	1026801
2021-07-02	177.39	179.70	176.18	178.73	631045
2021-07-06	178.75	178.75	169.20	170.01	564560
2021-07-07	170.63	173.86	167.51	171.55	578167
2021-07-08	168.20	171.49	166.78	169.44	448874
2021-07-09	172.41	174.14	171.27	173.59	310488
2021-07-12	172.47	174.81	171.64	174.81	417211
2021-07-13	173.57	173.57	168.30	169.17	276699
2021-07-14	169.94	171.14	166.17	166.76	364744
2021-07-15	165.17	168.55	165.00	167.74	255873
2021-07-16	168.66	168.66	165.42	165.60	243576
2021-07-19	162.16	163.91	159.57	161.81	435056
2021-07-20	162.42	170.16	161.52	168.12	335578
2021-07-21	169.30	174.02	169.30	170.21	280435
2021-07-22	170.00	170.00	166.09	167.00	272254
2021-07-23	168.66	168.98	166.35	167.05	608076
2021-07-26	168.53	171.34	167.13	171.09	329552
2021-07-27	169.38	170.68	166.38	168.90	403346
2021-07-28	169.66	170.36	166.68	169.23	438007
2021-07-29	171.45	173.75	169.55	172.53	236521
2021-07-30	171.13	175.85	171.13	175.38	338784
2021-08-02	175.71	179.17	172.83	172.98	321858
2021-08-03	173.58	176.98	171.96	176.11	306057
2021-08-04	174.54	177.11	173.55	173.79	346671
2021-08-05	173.43	177.06	172.67	176.16	206359
2021-08-06	178.00	179.14	176.57	178.98	195249
2021-08-09	177.84	178.93	174.02	174.31	217028
2021-08-10	173.92	179.33	173.06	179.18	252389
2021-08-11	179.96	183.03	178.82	182.64	251637
2021-08-12	181.69	182.72	179.66	181.74	164911
2021-08-13	182.81	182.84	180.84	182.03	189867
2021-08-16	181.50	185.49	180.05	183.18	221095
2021-08-17	182.67	184.24	178.78	181.28	334846
2021-08-18	180.05	181.37	178.75	179.00	258355
2021-08-19	177.12	178.77	175.99	177.59	176620
2021-08-20	177.26	181.53	175.40	181.12	148729
2021-08-23	182.14	185.17	181.81	184.04	216902
2021-08-24	185.28	188.19	184.00	185.75	226222
2021-08-25	185.39	188.73	185.39	187.10	121883
2021-08-26	187.58	188.08	185.10	185.36	188656
2021-08-27	184.64	188.83	184.07	188.03	250098
2021-08-30	189.16	189.16	185.49	185.55	161092
2021-08-31	185.09	186.27	181.13	184.53	244615
2021-09-01	185.06	185.06	180.03	180.98	370747
2021-09-02	182.50	182.50	178.51	179.83	280488
2021-09-03	179.44	179.44	176.98	177.22	213742
2021-09-07	176.03	177.92	173.50	173.75	224477
2021-09-08	172.79	174.46	171.32	172.50	318773
2021-09-09	172.00	177.76	171.89	172.89	205824
2021-09-10	174.48	176.01	172.70	172.90	235279
2021-09-13	173.72	173.72	169.39	172.71	227899
2021-09-14	173.69	174.29	168.75	169.15	233409
2021-09-15	169.14	171.39	168.98	171.00	251850
2021-09-16	171.58	174.11	170.29	172.55	195908
2021-09-17	171.40	171.40	166.62	169.74	1062069
2021-09-20	165.69	170.28	163.80	169.81	371056
2021-09-21	171.15	171.27	167.79	170.00	360749
2021-09-22	170.44	175.53	170.44	173.54	323501
2021-09-23	175.55	180.45	175.09	179.20	313743
2021-09-24	178.74	182.03	178.00	180.54	233593
2021-09-27	180.77	185.00	179.26	179.67	310165
2021-09-28	179.41	180.13	174.91	175.68	247311
2021-09-29	175.54	177.90	170.77	176.21	409786
2021-09-30	177.73	178.98	173.28	173.37	277471
2021-10-01	173.97	175.27	170.12	173.79	450141
2021-10-04	173.51	176.09	172.38	173.97	368827
2021-10-05	174.66	177.68	173.47	176.33	414986
2021-10-06	193.71	204.00	192.84	195.55	1337876
2021-10-07	201.39	201.90	197.47	199.24	617945
2021-10-08	200.53	203.14	198.17	202.83	563510
2021-10-11	203.34	209.42	202.00	205.82	596366
2021-10-12	209.77	210.32	205.35	207.11	395386
2021-10-13	207.47	207.47	201.80	206.12	541793
2021-10-14	208.00	210.60	206.41	208.76	393913
2021-10-15	210.50	212.17	207.44	207.73	247626
2021-10-18	206.38	212.52	206.38	210.67	275220
2021-10-19	211.20	211.20	207.57	208.66	161119
2021-10-20	207.34	208.76	204.93	205.40	437486
2021-10-21	204.88	209.96	203.34	205.02	266819
2021-10-22	205.52	207.39	203.55	204.65	209722
2021-10-25	204.59	208.36	204.01	207.02	401910
2021-10-26	207.08	208.75	204.38	205.85	271456
2021-10-27	205.99	206.50	203.03	203.33	255644
2021-10-28	204.28	208.29	203.92	208.04	239140
2021-10-29	207.72	208.64	203.01	205.43	302400
2021-11-01	206.22	209.10	205.61	207.57	322556
2021-11-02	207.66	210.92	206.97	208.94	249888
2021-11-03	207.69	212.88	206.77	212.17	235017
2021-11-04	212.51	213.58	209.26	209.84	207298
2021-11-05	211.52	215.82	210.93	215.71	167116
2021-11-08	218.22	219.17	215.88	218.11	239907
2021-11-09	218.85	224.59	218.73	224.23	318460
2021-11-10	222.80	223.62	220.45	222.27	157588
2021-11-11	223.18	223.71	221.01	221.85	161179
2021-11-12	221.61	223.46	220.46	221.42	173578
2021-11-15	223.93	223.93	219.82	220.56	333141
2021-11-16	219.95	220.31	218.28	219.00	326564
2021-11-17	219.27	220.26	217.76	218.73	319606
2021-11-18	220.70	221.22	215.90	217.50	298495
2021-11-19	216.70	218.08	214.79	215.91	311348
2021-11-22	217.65	218.99	214.42	214.92	325999
2021-11-23	213.97	217.83	213.97	215.48	264592
2021-11-24	214.60	215.85	212.31	214.93	264816
2021-11-26	210.08	212.06	208.71	210.06	157497
2021-11-29	212.51	213.09	207.49	207.65	218420
2021-11-30	207.12	208.20	199.76	201.35	285321
2021-12-01	205.21	205.84	197.03	197.05	340744
2021-12-02	198.19	200.66	196.42	199.36	310081
2021-12-03	200.54	201.48	193.87	196.22	280293
2021-12-06	198.02	200.15	195.11	198.30	316120
2021-12-07	200.67	202.96	199.60	200.81	395552
2021-12-08	201.31	203.28	199.89	201.95	620105
2021-12-09	201.32	201.40	198.38	199.22	217949
2021-12-10	200.10	200.68	197.63	200.41	253281
2021-12-13	200.21	201.26	197.43	199.34	296206
2021-12-14	198.40	200.42	197.10	199.44	329798
2021-12-15	199.25	201.61	198.58	200.22	352269
2021-12-16	202.09	202.33	196.60	198.00	267541
2021-12-17	196.88	205.64	196.63	203.52	1257737
2021-12-20	201.79	202.33	194.04	198.24	298115
2021-12-21	201.51	209.95	201.51	209.91	291951
2021-12-22	208.87	210.65	204.81	206.15	222955
2021-12-23	207.74	210.50	205.71	208.99	156836
2021-12-27	208.72	215.02	208.72	214.89	198724
2021-12-28	213.80	216.92	213.55	214.94	239042
2021-12-29	215.48	219.49	214.81	218.40	193372
2021-12-30	219.56	219.56	211.31	211.44	160884
2021-12-31	211.44	214.00	210.19	211.72	165420
2022-01-03	215.82	218.30	209.35	213.09	309261
2022-01-04	215.70	220.97	214.46	216.70	338682
2022-01-05	215.79	217.13	212.82	213.06	377825
2022-01-06	213.60	214.81	210.69	210.69	250641
2022-01-07	212.97	219.99	212.16	214.63	638254
2022-01-10	217.78	218.67	201.23	204.65	612433
2022-01-11	204.22	208.76	201.77	208.75	414534
2022-01-12	210.91	212.62	206.20	207.90	210892
2022-01-13	207.68	209.98	206.36	206.93	158490
2022-01-14	204.94	207.12	203.40	206.56	208739
2022-01-18	204.33	209.67	203.11	207.16	279179
2022-01-19	206.34	207.51	201.74	204.30	301681
2022-01-20	205.01	207.90	200.05	200.08	347182
2022-01-21	198.34	201.56	195.34	195.69	324788
2022-01-24	192.60	198.80	190.09	198.30	383241
2022-01-25	195.03	198.91	191.59	195.99	254638
2022-01-26	196.48	200.34	192.88	193.84	230981
2022-01-27	195.58	195.58	185.46	186.60	371792
2022-01-28	186.99	188.17	183.22	188.16	341296
2022-01-31	187.29	191.96	186.77	191.53	449801
2022-02-01	193.91	194.84	191.25	194.07	217875
2022-02-02	192.86	196.55	192.29	194.64	231502
2022-02-03	193.08	194.75	188.72	189.05	193905
2022-02-04	187.87	192.75	185.17	187.52	162284
2022-02-07	188.35	189.09	185.87	186.50	198805
2022-02-08	187.55	188.89	186.28	188.60	296721
2022-02-09	190.32	192.90	190.32	191.82	244946
2022-02-10	188.48	192.76	186.98	187.67	229976
2022-02-11	188.87	189.55	181.65	182.17	251843
2022-02-14	182.54	184.37	181.24	183.11	216313
2022-02-15	185.69	187.05	184.17	185.61	189790
2022-02-16	184.31	187.39	183.34	186.35	245260
2022-02-17	185.07	185.07	180.56	180.65	195670
2022-02-18	181.18	183.44	179.46	180.87	196565
2022-02-22	181.00	181.71	176.70	177.31	168682
2022-02-23	178.15	179.38	171.59	171.84	235753
2022-02-24	169.04	177.32	167.85	177.02	233876
2022-02-25	176.80	183.40	176.80	183.06	228136
2022-02-28	179.79	183.93	179.79	182.37	206915
2022-03-01	181.91	183.73	179.79	182.74	286538
2022-03-02	185.12	191.48	185.06	189.20	274983
2022-03-03	190.85	191.36	183.23	184.69	213042
2022-03-04	182.89	184.81	179.81	184.43	278712
2022-03-07	186.12	187.63	181.56	181.95	219003
2022-03-08	184.70	189.67	182.45	182.98	263160
2022-03-09	186.31	190.52	184.76	188.00	176762
2022-03-10	184.96	186.70	182.08	184.19	284958
2022-03-11	184.99	187.33	180.80	180.87	164967
2022-03-14	181.25	183.50	178.63	181.51	364899
2022-03-15	183.05	185.77	182.06	184.39	232346
2022-03-16	185.62	190.21	184.79	189.36	259463
2022-03-17	187.35	195.95	186.35	195.64	389868
2022-03-18	194.50	194.82	190.27	193.26	360854
2022-03-21	192.78	194.44	190.11	194.18	228794
2022-03-22	195.97	196.91	191.06	192.24	279348
2022-03-23	191.16	192.00	187.91	188.56	188569
2022-03-24	189.58	190.03	187.61	189.84	152533
2022-03-25	191.50	195.45	190.34	195.16	215031
2022-03-28	194.41	196.66	191.64	194.60	208012
2022-03-29	196.51	198.13	194.22	196.53	201040
2022-03-30	194.51	196.34	192.49	194.07	203375
2022-03-31	194.07	195.69	189.17	189.30	217518
2022-04-01	191.22	193.06	189.85	191.12	268679
2022-04-04	190.53	191.30	182.70	185.07	476443
2022-04-05	184.77	184.77	164.45	170.12	1468732
2022-04-06	168.11	170.56	165.92	168.01	640364
2022-04-07	167.45	169.63	165.09	165.53	567805
2022-04-08	164.83	170.67	164.83	168.70	533368
2022-04-11	167.70	172.36	166.44	168.42	616499
2022-04-12	169.46	172.74	168.19	168.70	300359
2022-04-13	168.62	173.49	168.31	172.79	333761
2022-04-14	172.92	174.56	170.29	170.79	280896
2022-04-18	170.11	174.68	170.11	172.15	280006
2022-04-19	173.24	178.05	172.06	177.03	326606
2022-04-20	178.42	182.86	176.05	181.21	366784
2022-04-21	183.93	185.61	179.17	180.30	357727
2022-04-22	178.43	179.37	173.35	174.24	272441
2022-04-25	172.54	177.33	170.20	177.33	230037
2022-04-26	176.29	177.58	175.00	176.15	267861
2022-04-27	176.35	177.88	172.81	173.53	273624
2022-04-28	175.49	178.34	172.98	177.95	197413
2022-04-29	176.87	178.12	172.27	172.48	195298
2022-05-02	173.29	174.27	169.50	173.13	273115
2022-05-03	172.17	174.56	170.76	173.38	286009
2022-05-04	174.77	178.05	171.80	177.77	286291
2022-05-05	176.97	178.02	170.66	172.48	234007
2022-05-06	171.19	171.19	165.56	166.52	456297
2022-05-09	164.46	167.61	164.00	165.42	323867
2022-05-10	167.52	168.08	160.36	162.71	350163
2022-05-11	162.88	166.08	159.74	159.96	276757
2022-05-12	158.73	165.49	158.47	165.27	348419
2022-05-13	166.79	168.15	164.95	165.91	231697
2022-05-16	165.47	166.75	163.30	165.13	190234
2022-05-17	168.05	171.22	167.40	170.64	238699
2022-05-18	169.03	170.67	166.51	166.73	245717
2022-05-19	165.91	170.14	164.93	166.87	263431
2022-05-20	167.80	168.23	160.88	164.33	279265
2022-05-23	165.88	167.77	164.41	165.66	214730
2022-05-24	164.04	165.18	160.64	164.49	350096
2022-05-25	164.38	170.11	163.44	168.74	229954
2022-05-26	170.64	175.29	170.64	174.96	167000
2022-05-27	175.68	178.65	175.68	177.86	145901
2022-05-31	175.57	176.54	171.93	175.02	293054
2022-06-01	175.45	176.92	172.03	174.82	182084
2022-06-02	176.10	179.07	175.66	178.84	155017
2022-06-03	177.47	180.82	177.47	180.14	131307
2022-06-06	181.00	182.96	179.97	182.06	166188
2022-06-07	180.79	186.51	179.89	185.49	222630
2022-06-08	183.94	184.81	179.05	179.23	173498
2022-06-09	178.94	180.09	177.84	178.00	173276
2022-06-10	175.25	176.45	172.84	172.91	119706
2022-06-13	168.79	169.96	164.29	166.44	272282
2022-06-14	167.00	168.23	164.42	167.14	318497
2022-06-15	168.85	171.40	167.16	169.00	290333
2022-06-16	165.18	165.18	157.16	158.12	282714
2022-06-17	158.15	159.36	151.31	153.54	642160
2022-06-21	156.79	157.65	154.18	155.23	268772
2022-06-22	152.47	155.31	151.20	155.06	355993
2022-06-23	149.79	149.79	142.71	146.36	772111
2022-06-24	148.94	155.55	148.46	154.68	572607
2022-06-27	155.95	159.60	155.13	156.81	404025
2022-06-28	157.61	159.45	154.19	154.34	376330
2022-06-29	154.08	156.21	151.30	155.74	395381
2022-06-30	161.70	161.87	153.04	154.04	786999
2022-07-01	154.65	158.37	153.31	157.84	343580
2022-07-05	155.30	156.10	152.01	155.92	332272
2022-07-06	156.59	156.97	152.63	156.01	297545
2022-07-07	157.37	158.95	156.26	157.83	217865
2022-07-08	157.50	157.71	154.65	156.56	221571
2022-07-11	154.50	158.12	154.50	157.96	202503
2022-07-12	157.57	163.59	157.57	160.81	298407
2022-07-13	158.41	161.19	157.54	160.43	249993
2022-07-14	157.85	161.97	157.28	161.77	271388
2022-07-15	163.47	165.38	161.29	164.47	210243
2022-07-18	166.41	166.93	163.75	164.10	278795
2022-07-19	166.90	172.70	166.25	172.38	266918
2022-07-20	172.39	175.24	168.88	175.03	245593
2022-07-21	174.91	176.77	173.48	176.72	210643
2022-07-22	177.76	177.98	175.48	176.20	203184
2022-07-25	176.34	176.34	174.13	175.72	284459
2022-07-26	176.18	176.78	174.04	174.35	341505
2022-07-27	174.64	174.77	170.01	171.44	565331
2022-07-28	173.91	178.10	172.86	178.07	292059
2022-07-29	177.72	183.76	177.45	182.40	278103
2022-08-01	183.92	183.92	179.61	181.61	250781
2022-08-02	179.96	179.96	176.65	176.75	191550
2022-08-03	177.12	177.12	173.69	176.07	199032
2022-08-04	175.63	176.79	174.71	175.43	236428
2022-08-05	174.54	179.07	172.98	178.97	184003
2022-08-08	179.44	181.86	179.20	179.38	222626
2022-08-09	178.69	178.69	172.18	173.59	270741
2022-08-10	176.30	179.78	175.38	179.35	180785
2022-08-11	180.04	184.24	180.04	181.55	182649
2022-08-12	181.34	184.29	181.20	183.24	119807
2022-08-15	181.87	184.40	181.87	183.15	143673
2022-08-16	181.67	186.98	181.61	185.82	242642
2022-08-17	183.39	186.49	182.80	185.86	183807
2022-08-18	186.80	187.50	185.38	186.80	99319
2022-08-19	185.80	186.09	182.63	184.39	140241
2022-08-22	180.48	181.90	178.70	178.82	117099
2022-08-23	179.02	181.72	178.48	178.60	107575
2022-08-24	179.31	181.01	178.86	179.22	107453
2022-08-25	180.81	182.69	180.22	180.98	111560
2022-08-26	181.00	181.22	171.56	171.70	141944
2022-08-29	168.39	170.43	163.95	168.74	242861
2022-08-30	169.18	169.49	166.12	166.35	156414
2022-08-31	166.33	166.33	163.26	163.93	189881
2022-09-01	162.87	163.32	160.59	163.14	170239
2022-09-02	165.50	165.50	159.40	160.15	239301
2022-09-06	160.34	160.36	156.47	160.31	343997
2022-09-07	160.57	165.13	159.40	164.53	208448
2022-09-08	163.00	167.32	161.86	166.51	231876
2022-09-09	167.82	171.77	167.12	171.52	218283
2022-09-12	172.60	175.43	171.69	173.39	235914
2022-09-13	169.07	169.26	161.67	162.96	321406
2022-09-14	163.25	163.74	159.49	162.55	369961
2022-09-15	162.37	164.69	158.88	159.41	448387
2022-09-16	156.53	157.11	153.58	155.00	1051747
2022-09-19	153.52	163.48	153.52	163.10	409599
2022-09-20	161.48	163.42	160.53	162.07	431126
2022-09-21	163.58	168.81	161.75	163.51	430813
2022-09-22	163.75	163.81	158.30	158.64	235441
2022-09-23	157.05	158.75	155.69	158.09	222705
2022-09-26	157.62	161.25	157.27	157.38	255099
2022-09-27	158.11	158.78	152.39	153.51	306062
2022-09-28	155.19	159.17	153.65	157.70	287104
2022-09-29	155.14	155.84	152.94	154.19	293406
2022-09-30	153.94	160.28	153.02	157.47	431089
2022-10-03	158.68	163.04	158.32	159.65	442947
2022-10-04	173.00	173.00	165.56	167.50	814802
2022-10-05	166.41	170.78	164.47	169.35	507513
2022-10-06	168.64	170.04	163.81	164.34	347755
2022-10-07	162.22	162.22	155.29	157.21	378008
2022-10-10	158.77	161.54	157.59	161.25	260021
2022-10-11	160.42	169.21	160.21	166.38	503575
2022-10-12	167.49	170.45	165.45	167.61	378178
2022-10-13	164.89	173.65	162.96	171.07	376043
2022-10-14	172.01	172.36	164.35	164.94	254373
2022-10-17	167.74	170.96	167.13	170.90	272158
2022-10-18	175.50	177.28	173.54	175.02	281260
2022-10-19	174.46	176.46	170.29	171.77	233534
2022-10-20	172.81	174.03	166.16	166.59	258479
2022-10-21	167.20	174.32	165.83	174.01	222085
2022-10-24	174.89	178.78	173.30	177.75	242545
2022-10-25	177.39	184.96	177.39	184.76	298061
2022-10-26	185.19	186.17	181.67	181.84	272204
2022-10-27	183.22	185.93	179.99	180.30	246518
2022-10-28	180.83	185.43	179.03	184.04	148741
2022-10-31	182.46	184.36	181.64	183.57	154586
2022-11-01	185.57	186.32	183.57	185.43	146863
2022-11-02	183.77	186.10	179.46	180.21	136549
2022-11-03	177.22	180.06	176.15	177.69	227929
2022-11-04	180.50	183.31	177.88	180.66	253228
2022-11-07	182.18	185.71	179.86	185.58	212785
2022-11-08	186.73	190.20	185.16	188.27	282398
2022-11-09	186.29	189.85	182.97	184.68	244856
2022-11-10	192.44	197.91	191.77	196.61	223978
2022-11-11	197.32	198.85	190.58	190.87	310746
2022-11-14	189.66	191.23	186.28	186.45	192996
2022-11-15	187.69	192.74	187.69	191.23	325712
2022-11-16	188.38	190.52	186.11	188.34	152284
2022-11-17	184.67	186.18	179.75	182.26	275403
2022-11-18	185.35	186.56	183.32	186.21	218898
2022-11-21	185.49	189.37	185.49	187.53	107050
2022-11-22	188.69	192.07	188.69	192.07	151471
2022-11-23	192.07	193.33	189.97	190.64	123900
2022-11-25	191.75	192.38	189.87	190.78	67747
2022-11-28	189.66	190.11	185.02	187.26	171729
2022-11-29	187.06	189.72	187.06	187.88	176222
2022-11-30	188.17	189.42	181.76	188.29	282567
2022-12-01	189.95	190.16	185.52	188.72	234387
2022-12-02	185.72	190.24	185.72	189.00	116070
2022-12-05	186.41	186.41	180.26	181.11	198116
2022-12-06	181.91	182.56	177.12	180.12	214690
2022-12-07	180.20	184.63	179.17	182.05	231972
2022-12-08	183.23	184.27	178.24	178.82	189539
2022-12-09	178.34	179.99	176.56	177.31	134588
2022-12-12	179.10	181.48	176.92	180.71	205641
2022-12-13	187.67	190.59	178.76	180.45	183779
2022-12-14	180.03	181.34	176.50	178.10	525181
2022-12-15	176.30	176.33	171.36	174.35	252880
2022-12-16	169.10	169.75	161.73	166.15	807497
2022-12-19	166.49	168.48	165.59	166.20	257555
2022-12-20	165.29	167.35	164.88	166.53	240458
2022-12-21	168.70	169.31	166.85	168.84	176293
2022-12-22	166.73	166.92	163.36	165.56	205554
2022-12-23	166.02	166.78	163.76	166.35	201305
2022-12-27	167.42	168.95	165.40	167.97	160829
2022-12-28	169.09	169.09	164.82	165.16	102236
2022-12-29	165.92	169.10	164.01	167.21	183672
2022-12-30	166.39	167.69	164.51	165.61	193007
2023-01-03	168.09	169.59	164.98	168.23	306488
2023-01-04	169.34	172.13	166.67	171.59	261882
2023-01-05	169.76	171.93	166.95	167.78	325015
2023-01-06	170.34	171.12	167.33	169.76	525601
2023-01-09	175.35	190.00	170.86	174.65	594745
2023-01-10	175.66	175.87	170.03	175.86	322541
2023-01-11	177.17	179.29	173.32	174.51	352965
2023-01-12	175.56	177.12	171.51	172.40	310610
2023-01-13	170.14	174.87	168.20	173.78	191052
2023-01-17	174.09	175.80	170.75	173.48	378417
2023-01-18	174.12	175.99	171.06	173.00	362328
2023-01-19	172.52	174.11	171.14	173.00	322879
2023-01-20	173.99	176.20	171.65	175.89	255033
2023-01-23	176.16	177.07	175.10	176.56	174220
2023-01-24	176.00	179.52	174.89	178.42	197547
2023-01-25	176.42	180.28	175.89	180.27	204447
2023-01-26	182.07	182.57	179.64	182.11	181943
2023-01-27	182.11	185.80	182.11	185.12	184520
2023-01-30	184.17	186.34	183.57	185.00	266174
2023-01-31	184.86	188.52	184.01	188.52	250941
2023-02-01	188.89	192.60	186.81	191.82	238554
2023-02-02	191.69	193.96	189.30	189.72	311775
2023-02-03	187.95	193.09	187.82	191.61	185960
2023-02-06	191.04	192.04	189.23	191.61	208397
2023-02-07	191.79	196.31	189.36	194.87	312696
2023-02-08	193.21	195.59	191.59	191.62	195381
2023-02-09	192.86	194.13	184.93	186.98	421772
2023-02-10	186.49	188.59	184.85	188.27	208652
2023-02-13	188.53	191.60	187.98	191.53	147152
2023-02-14	190.63	193.47	188.16	192.68	207034
2023-02-15	192.04	194.49	191.04	193.63	152824
2023-02-16	190.75	195.16	190.12	193.44	143890
2023-02-17	193.24	196.50	191.66	196.41	239355
2023-02-21	194.04	194.94	190.51	191.36	493795
2023-02-22	192.08	193.94	190.77	191.52	187374
2023-02-23	192.81	194.03	190.96	193.46	146607
2023-02-24	190.56	191.85	189.43	191.03	209569
2023-02-27	192.04	194.47	191.27	192.94	234817
2023-02-28	191.97	195.62	190.91	193.96	318000
2023-03-01	193.68	194.80	191.29	193.10	292710
2023-03-02	192.09	195.29	187.02	195.25	232739
2023-03-03	195.31	197.49	193.64	197.47	242864
2023-03-06	197.04	198.47	193.70	194.80	264141
2023-03-07	195.41	196.86	194.24	196.44	178816
2023-03-08	197.09	200.22	195.63	200.08	242489
2023-03-09	201.05	202.90	197.69	198.07	259535
2023-03-10	198.37	198.58	188.85	190.01	272531
2023-03-13	185.91	189.65	183.70	186.62	244479
2023-03-14	190.86	194.33	188.15	192.09	299429
2023-03-15	187.69	188.64	180.75	185.43	416221
2023-03-16	183.63	189.83	183.63	188.72	230319
2023-03-17	187.17	187.45	181.95	182.15	364128
2023-03-20	184.02	186.76	183.45	185.10	274001
2023-03-21	187.43	188.80	180.73	183.38	413775
2023-03-22	183.90	184.23	177.81	177.83	352163
2023-03-23	178.12	179.00	171.52	173.54	478257
2023-03-24	171.00	171.27	165.24	168.84	535098
2023-03-27	171.56	175.15	170.71	172.70	318559
2023-03-28	172.98	175.71	171.88	174.23	355169
2023-03-29	175.45	178.08	174.11	177.32	276562
2023-03-30	180.03	182.31	178.94	179.17	374322
2023-03-31	180.97	182.86	179.65	182.73	229222
2023-04-03	183.26	185.01	181.76	183.33	504155
2023-04-04	169.28	173.80	158.12	163.13	1355687
2023-04-05	160.96	163.17	158.76	161.72	745850
2023-04-06	161.24	161.83	157.73	158.66	636749
2023-04-10	157.81	161.20	157.61	158.47	523686
2023-04-11	158.72	159.84	157.73	159.02	430582
2023-04-12	160.61	162.13	159.35	159.48	359453
2023-04-13	160.05	160.05	154.35	158.87	497937
2023-04-14	158.27	162.19	157.32	157.75	480622
2023-04-17	158.47	160.22	157.96	160.15	353041
2023-04-18	160.84	162.71	159.87	162.12	442373
2023-04-19	161.36	163.01	160.61	162.20	370642
2023-04-20	161.48	163.37	158.53	159.50	354840
2023-04-21	159.81	159.90	156.86	157.40	279529
2023-04-24	157.83	158.93	156.97	158.33	231632
2023-04-25	157.63	158.37	154.30	154.43	264144
2023-04-26	154.25	156.89	153.12	153.29	294723
2023-04-27	153.75	156.11	152.80	154.94	471654
2023-04-28	155.17	158.24	155.17	157.38	249877
2023-05-01	157.54	159.80	156.71	158.91	203853
2023-05-02	157.72	160.16	157.14	159.00	348898
2023-05-03	159.25	162.60	159.25	160.57	317064
2023-05-04	160.07	160.07	153.77	154.95	313292
2023-05-05	157.61	158.98	156.56	157.98	141389
2023-05-08	159.12	160.04	157.57	158.27	169102
2023-05-09	157.07	159.01	156.46	157.31	173793
2023-05-10	158.82	159.87	155.33	157.06	219904
2023-05-11	156.17	157.15	152.60	156.81	150531
2023-05-12	158.01	159.46	155.75	157.33	184881
2023-05-15	157.96	159.04	156.98	158.91	122063
2023-05-16	157.02	157.71	155.16	155.20	345118
2023-05-17	155.89	159.64	155.60	159.09	218448
2023-05-18	158.42	161.31	157.70	160.84	242957
2023-05-19	160.68	162.33	157.36	159.17	370709
2023-05-22	158.71	161.09	157.99	158.92	215688
2023-05-23	157.61	162.70	156.68	158.37	244238
2023-05-24	158.10	158.10	152.88	153.66	361350
2023-05-25	153.49	155.66	152.32	154.49	325691
2023-05-26	154.27	156.32	154.21	155.58	335869
2023-05-30	155.57	156.41	151.41	153.62	264809
2023-05-31	153.69	153.69	149.77	150.69	375673
2023-06-01	150.32	154.52	149.30	153.10	264066
2023-06-02	153.81	160.63	153.69	160.04	451479
2023-06-05	157.92	157.87	153.62	160.04	277653
2023-06-06	156.98	161.38	156.51	160.65	299936
2023-06-07	161.41	165.67	160.79	165.19	304595
2023-06-08	164.31	164.31	160.74	161.26	314618
2023-06-09	161.33	161.87	158.24	159.85	382089
2023-06-12	159.65	163.56	159.20	161.72	236780
2023-06-13	162.03	166.40	162.03	165.59	311631
2023-06-14	166.62	170.55	165.36	167.22	562124
2023-06-15	165.70	170.76	165.05	170.33	388655
2023-06-16	170.86	170.92	165.43	166.38	790443
2023-06-20	164.48	165.56	162.43	164.80	408863
2023-06-21	163.62	165.58	163.21	163.64	328182
2023-06-22	158.50	159.26	155.76	157.75	785304
2023-06-23	155.78	161.10	154.78	160.28	584712
2023-06-26	161.29	163.61	158.71	160.41	337176
2023-06-27	160.41	162.22	159.69	161.56	519251
2023-06-28	161.67	162.05	159.86	160.66	499210
2023-06-29	158.99	166.26	154.72	162.46	1098807
2023-06-30	163.69	165.52	160.76	163.08	543713
2023-07-03	162.24	166.20	162.24	163.22	182057
2023-07-05	161.41	162.42	158.56	159.26	452517
2023-07-06	157.57	158.25	155.34	156.91	321902
2023-07-07	158.15	162.37	157.15	161.56	530657
2023-07-10	160.94	165.46	160.94	165.16	356532
2023-07-11	166.29	167.30	165.48	166.21	301712
2023-07-12	168.87	169.05	166.75	167.16	287921
2023-07-13	167.44	169.02	165.72	168.38	243713
2023-07-14	168.00	168.00	164.62	165.43	284969
2023-07-17	165.56	166.91	164.68	165.91	352346
2023-07-18	165.73	168.61	164.55	168.50	260169
2023-07-19	169.36	170.07	167.00	167.65	295022
2023-07-20	167.93	167.99	165.25	166.69	234547
2023-07-21	166.99	167.00	163.01	164.05	454373
2023-07-24	163.99	165.67	161.99	162.53	318604
2023-07-25	161.15	163.51	161.04	161.27	285265
2023-07-26	158.33	162.89	157.09	162.25	357067
2023-07-27	162.61	165.24	161.10	164.14	504130
2023-07-28	165.93	167.95	164.68	166.10	347722
2023-07-31	167.16	168.48	164.44	165.24	312792
2023-08-01	163.81	167.58	163.81	166.14	207245
2023-08-02	165.85	168.89	165.38	167.03	249474
2023-08-03	165.69	167.30	164.53	166.20	265974
2023-08-04	166.34	167.06	164.42	164.91	229545
2023-08-07	165.36	167.39	165.10	167.15	178420
2023-08-08	165.00	166.42	163.02	165.13	208125
2023-08-09	164.56	165.71	163.14	163.88	189056
2023-08-10	164.50	167.70	164.41	166.10	460219
2023-08-11	165.57	166.00	164.27	164.58	216006
2023-08-14	164.16	165.50	163.67	164.67	226528
2023-08-15	163.35	164.27	160.04	160.11	259780
2023-08-16	160.81	163.33	157.40	158.51	312985
2023-08-17	159.30	160.05	158.23	158.53	317342
2023-08-18	158.44	159.55	157.07	158.06	207495
2023-08-21	158.03	160.82	158.03	160.08	216846
2023-08-22	161.19	161.19	159.26	160.14	151131
2023-08-23	160.07	162.20	160.07	161.63	186063
2023-08-24	161.93	162.79	158.53	159.13	232609
2023-08-25	159.73	160.92	157.27	158.14	235185
2023-08-28	159.23	161.86	159.16	159.83	207577
2023-08-29	159.31	161.83	158.37	161.69	161640
2023-08-30	161.89	162.97	159.88	160.67	173495
2023-08-31	161.27	162.90	160.20	161.28	257281
2023-09-01	162.89	165.17	162.24	164.56	222712
2023-09-05	162.49	162.53	157.16	161.63	327770
2023-09-06	161.23	163.47	160.10	161.80	305593
2023-09-07	161.60	161.60	157.20	158.68	513038
2023-09-08	158.61	159.98	156.50	159.28	243399
2023-09-11	160.23	160.44	157.75	158.08	222021
2023-09-12	157.77	159.97	157.68	158.46	226558
2023-09-13	158.60	159.55	156.79	159.00	223282
2023-09-14	160.50	160.87	158.87	160.36	200714
2023-09-15	159.94	160.87	158.54	159.59	708466
2023-09-18	159.61	166.77	159.13	165.83	370419
2023-09-19	165.41	166.29	163.82	166.01	258996
2023-09-20	166.65	169.19	164.50	164.70	192821
2023-09-21	162.43	166.06	161.23	163.85	301844
2023-09-22	163.97	167.14	163.97	164.67	275039
2023-09-25	163.99	166.56	163.99	165.32	150975
2023-09-26	164.72	167.63	163.04	164.61	342948
2023-09-27	166.50	168.54	166.07	166.84	365642
2023-09-28	169.23	172.94	168.87	170.12	503997
2023-09-29	170.70	174.52	169.99	170.31	317495
2023-10-02	169.61	171.36	166.83	167.17	439971
2023-10-03	166.78	169.57	165.85	167.38	763417
2023-10-04	177.80	180.56	171.26	179.00	1334917
2023-10-05	179.27	181.75	177.46	179.00	581342
2023-10-06	177.73	182.71	177.73	181.66	345067
2023-10-09	180.82	181.55	177.50	180.75	297802
2023-10-10	181.28	183.01	178.65	178.78	452481
2023-10-11	179.63	181.99	178.78	181.94	358939
2023-10-12	182.86	184.32	178.14	179.62	369918
2023-10-13	179.76	180.18	177.21	178.58	552916
2023-10-16	180.60	183.09	179.31	179.39	272719
2023-10-17	178.15	180.98	177.96	180.27	279967
2023-10-18	176.44	176.64	169.14	169.15	613171
2023-10-19	168.42	169.20	164.57	165.06	404724
2023-10-20	164.73	168.37	163.43	166.96	447588
2023-10-23	166.65	167.09	164.25	164.89	290126
2023-10-24	166.10	166.15	161.57	162.30	314638
2023-10-25	161.98	162.80	159.59	159.62	320483
2023-10-26	159.62	161.42	158.82	159.11	481625
2023-10-27	158.94	158.94	156.84	158.31	348838
2023-10-30	159.40	160.28	157.34	159.24	328957
2023-10-31	159.10	162.61	158.80	161.97	386472
2023-11-01	162.06	162.65	160.80	162.31	276248
2023-11-02	164.15	167.95	163.12	166.92	317356
2023-11-03	168.49	172.74	168.49	170.55	286756
2023-11-06	169.80	170.58	167.88	168.96	195709
2023-11-07	167.51	169.88	167.28	169.31	159424
2023-11-08	169.63	171.36	169.25	169.65	207799
2023-11-09	170.85	171.79	168.32	169.28	246011
2023-11-10	170.53	175.67	169.19	175.54	381829
2023-11-13	174.96	177.86	174.67	175.84	399764
2023-11-14	178.99	183.57	178.08	182.80	371044
2023-11-15	182.90	185.37	181.14	181.75	370764
2023-11-16	182.00	183.24	180.60	181.71	173648
2023-11-17	182.59	182.73	180.64	181.61	174500
2023-11-20	181.51	182.81	179.88	180.96	162728
2023-11-21	179.83	181.10	178.75	181.01	188846
2023-11-22	181.50	182.50	179.16	180.32	139803
2023-11-24	179.81	181.72	179.81	180.47	70899
2023-11-27	179.87	183.20	179.69	182.47	227876
2023-11-28	180.87	180.92	177.03	177.35	238261
2023-11-29	179.24	180.63	177.38	177.45	194493
2023-11-30	178.20	179.57	176.93	179.26	197556
2023-12-01	178.55	184.22	178.42	182.86	266792
2023-12-04	181.31	185.69	181.31	184.28	245379
2023-12-05	182.81	184.23	181.18	181.92	189552
2023-12-06	183.76	187.19	183.76	185.59	264973
2023-12-07	185.72	187.61	183.95	187.21	189314
2023-12-08	187.55	189.65	187.47	188.03	153496
2023-12-11	188.79	190.51	187.64	190.00	129880
2023-12-12	190.11	191.90	189.27	190.05	228242
2023-12-13	189.82	194.84	188.63	194.69	366270
2023-12-14	197.30	206.95	196.38	204.36	498375
2023-12-15	204.00	207.00	201.91	203.24	621145
2023-12-18	203.26	203.43	200.87	202.31	219355
2023-12-19	203.74	205.21	201.94	202.61	295972
2023-12-20	202.13	207.96	201.12	202.71	318110
2023-12-21	204.20	204.99	199.47	201.44	243320
2023-12-22	202.00	204.00	201.01	202.33	147092
2023-12-26	202.10	204.12	202.10	203.86	116498
2023-12-27	204.99	206.79	204.82	205.75	163066
2023-12-28	204.71	205.85	203.72	205.11	94842
2023-12-29	204.53	207.04	203.63	204.83	191808
2024-01-02	203.07	204.39	201.90	202.88	184536
2024-01-03	201.96	204.21	200.27	201.21	795816
2024-01-04	201.88	205.58	201.88	203.53	410756
2024-01-05	202.23	206.20	202.23	205.38	438138
2024-01-08	205.53	207.74	204.34	204.52	565055
2024-01-09	216.12	228.26	214.32	228.00	1240452
2024-01-10	228.97	230.34	225.50	229.90	529591
2024-01-11	229.95	229.95	223.32	224.70	427125
2024-01-12	225.64	225.67	221.93	224.57	197691
2024-01-16	223.20	224.52	221.95	224.24	221649
2024-01-17	223.07	224.98	222.24	224.20	163842
2024-01-18	225.36	226.56	223.49	226.39	137673
2024-01-19	226.05	231.16	225.02	230.51	248691
2024-01-22	232.00	233.27	229.54	232.27	241711
2024-01-23	232.19	233.20	229.25	231.06	350350
2024-01-24	232.95	233.86	228.60	228.96	245116
2024-01-25	231.43	237.11	231.32	236.79	297388
2024-01-26	240.95	242.10	238.10	239.10	360036
2024-01-29	238.28	242.20	238.28	241.00	308706
2024-01-30	240.03	244.16	239.19	242.98	160013
2024-01-31	242.10	243.40	237.52	238.16	239145
2024-02-01	240.02	240.55	236.06	239.99	206969
2024-02-02	237.93	240.67	237.38	239.25	160425
2024-02-05	237.91	239.25	234.67	236.90	167785
2024-02-06	236.32	237.18	233.49	234.58	227384
2024-02-07	234.79	237.99	233.20	236.31	211799
2024-02-08	236.31	241.89	236.31	241.78	230864
2024-02-09	240.98	242.27	239.11	240.30	283176
2024-02-12	240.32	241.87	239.00	241.49	139897
2024-02-13	237.15	238.40	233.50	235.16	189075
2024-02-14	237.39	242.71	236.99	242.60	193525
2024-02-15	243.03	243.03	237.82	241.99	157199
2024-02-16	240.22	243.10	240.13	240.17	105523
2024-02-20	238.36	239.98	236.52	239.78	147780
2024-02-21	239.22	239.57	237.61	238.18	184724
2024-02-22	239.87	242.60	239.51	242.32	118352
2024-02-23	242.81	244.89	242.76	244.80	81758
2024-02-26	243.96	245.84	242.76	244.38	145136
2024-02-27	245.85	250.94	245.27	250.16	243518
2024-02-28	250.20	251.96	248.88	250.06	262238
2024-02-29	251.41	252.00	248.89	251.24	355066
2024-03-01	249.75	252.91	249.30	251.61	142523
2024-03-04	253.01	257.80	252.89	257.32	208647
2024-03-05	255.65	258.01	254.32	256.53	198754
2024-03-06	258.61	260.97	257.25	260.30	148938
2024-03-07	263.70	264.30	255.12	256.93	314700
2024-03-08	256.94	257.26	253.12	253.92	173172
2024-03-11	252.88	255.35	252.73	254.63	206057
2024-03-12	255.30	258.55	253.35	258.51	182438
2024-03-13	258.03	261.09	256.68	257.46	163307
2024-03-14	259.02	261.26	255.27	256.70	146276
2024-03-15	255.74	258.80	254.48	258.54	413461
2024-03-18	258.00	265.21	258.00	262.64	274282
2024-03-19	261.71	264.54	260.00	263.19	171496
2024-03-20	264.42	266.05	261.68	266.03	230585
2024-03-21	267.76	270.20	266.62	269.25	257045
2024-03-22	268.54	269.22	266.70	267.93	174052
2024-03-25	267.49	268.46	265.25	266.21	225290
2024-03-26	266.19	268.38	266.19	267.84	320244
2024-03-27	270.31	270.95	266.84	267.59	210577
2024-03-28	267.30	269.72	267.20	268.73	315311
2024-04-01	269.00	269.00	263.91	265.14	335381
2024-04-02	262.57	262.57	258.53	261.83	467807
2024-04-03	263.33	272.74	258.88	264.69	584759
2024-04-04	270.88	272.43	262.05	264.50	374574
2024-04-05	266.11	272.41	266.11	271.89	309261
2024-04-08	272.42	272.61	267.16	267.83	227529
2024-04-09	268.10	268.55	263.85	266.25	177090
2024-04-10	262.63	268.02	262.63	266.01	215245
2024-04-11	267.36	267.36	262.82	265.00	226667
2024-04-12	263.15	263.66	257.23	257.58	232606
2024-04-15	260.57	261.11	251.44	252.32	241772
2024-04-16	251.35	252.74	249.82	252.00	272256
2024-04-17	254.38	254.38	248.49	248.72	239535
2024-04-18	250.45	251.16	245.67	246.86	244393
2024-04-19	247.54	249.14	244.82	247.06	253770
2024-04-22	248.54	252.27	247.10	249.60	216214
2024-04-23	251.25	255.61	251.25	255.19	177130
2024-04-24	255.43	256.60	250.64	253.09	198720
2024-04-25	250.28	253.29	248.01	251.73	245678
2024-04-26	251.00	254.27	250.98	252.16	192083
2024-04-29	253.77	256.16	252.20	254.00	270053
2024-04-30	252.81	254.83	248.16	248.30	238589
2024-05-01	248.14	251.13	245.66	246.02	264778
2024-05-02	249.72	251.02	244.95	250.47	211401
2024-05-03	253.04	255.24	251.72	254.41	203664
2024-05-06	257.23	260.90	257.23	259.14	227194
2024-05-07	259.21	262.34	259.21	260.60	280585
2024-05-08	261.21	264.87	260.30	262.27	201242
2024-05-09	262.17	266.23	260.02	266.15	155133
2024-05-10	267.02	267.50	263.55	264.73	124252
2024-05-13	265.38	267.06	261.33	261.76	142424
2024-05-14	261.00	263.44	260.79	262.57	176509
2024-05-15	265.22	267.33	254.78	266.26	247729
2024-05-16	266.19	267.47	263.38	263.84	256554
2024-05-17	264.30	265.53	254.93	259.56	278145
2024-05-20	260.41	264.01	258.47	261.87	171423
2024-05-21	261.00	265.23	261.00	264.98	144086
2024-05-22	264.01	265.46	261.14	263.44	140556
2024-05-23	265.61	266.34	261.30	262.88	222997
2024-05-24	264.72	265.61	261.30	262.88	218167
2024-05-28	262.97	262.97	250.72	253.38	406469
2024-05-29	251.10	254.49	249.87	253.33	286720
2024-05-30	254.88	259.06	253.79	256.99	216037
2024-05-31	257.17	259.83	251.82	259.61	305307
2024-06-03	261.07	261.07	245.62	252.70	258763
2024-06-04	251.29	252.62	245.43	247.28	261393
2024-06-05	249.20	255.82	248.94	255.63	248700
2024-06-06	256.12	256.12	249.13	251.90	178130
2024-06-07	249.13	252.37	248.51	251.01	180369
2024-06-10	249.38	254.55	248.73	254.35	221508
2024-06-11	252.57	252.57	248.65	250.76	243258
2024-06-12	254.83	259.42	252.51	256.97	163289
2024-06-13	255.73	259.24	252.55	259.23	159904
2024-06-14	256.31	256.52	249.52	252.38	171265
2024-06-17	251.82	260.44	250.54	259.23	300632
2024-06-18	255.50	256.65	248.99	249.98	455097
2024-06-20	249.28	251.68	244.29	245.34	300444
2024-06-21	244.82	245.58	235.09	238.72	946963
2024-06-24	239.16	243.44	238.73	241.57	278828
2024-06-25	241.01	241.01	235.00	237.53	365072
2024-06-26	231.54	240.31	227.62	239.77	528130
2024-06-27	242.00	252.74	238.40	242.51	731672
2024-06-28	242.35	245.78	239.05	241.44	480222
2024-07-01	242.95	244.57	239.74	241.40	349966
2024-07-02	242.03	245.00	241.07	243.74	277836
2024-07-03	243.61	246.41	243.20	243.31	116422
2024-07-05	242.47	242.52	236.98	239.14	224975
2024-07-08	241.02	242.62	236.86	238.57	224011
2024-07-09	238.46	239.21	236.15	236.34	174263
2024-07-10	237.09	239.62	235.00	238.80	180825
2024-07-11	241.36	246.94	241.36	243.41	217970
2024-07-12	245.47	249.00	244.37	244.54	212676
2024-07-15	245.68	252.66	243.39	249.96	248655
2024-07-16	251.59	271.52	251.59	270.34	538954
2024-07-17	265.99	266.11	258.86	258.84	319120
2024-07-18	259.61	264.00	257.08	257.32	297694
2024-07-19	257.57	258.73	252.86	254.43	244709
2024-07-22	256.43	257.59	251.83	256.51	224894
2024-07-23	257.16	259.93	255.42	257.60	186945
2024-07-24	255.51	257.37	245.67	246.22	322162
2024-07-25	246.74	251.41	242.56	245.07	259797
2024-07-26	248.63	253.58	247.40	248.33	297058
2024-07-29	249.07	251.25	247.97	248.95	175570
2024-07-30	250.58	253.79	248.68	249.02	197528
2024-07-31	252.63	255.50	248.19	251.35	191391
2024-08-01	250.72	252.58	238.16	239.38	227039
2024-08-02	232.11	233.90	226.36	230.22	164473
2024-08-05	219.47	227.03	217.64	223.64	238127
2024-08-06	223.38	228.20	223.38	224.48	179544
2024-08-07	228.18	228.81	221.75	222.88	158110
2024-08-08	225.95	229.25	224.47	228.35	115543
2024-08-09	227.18	229.82	225.16	228.88	110390
2024-08-12	228.67	228.67	225.25	226.14	109052
2024-08-13	227.57	232.95	226.83	232.41	230143
2024-08-14	234.31	234.70	229.71	231.32	146481
2024-08-15	236.00	237.70	233.71	236.19	115484
2024-08-16	235.39	237.22	232.86	236.91	251816
2024-08-19	237.25	240.12	236.98	240.12	164789
2024-08-20	240.23	240.73	238.03	239.50	160350
2024-08-21	239.61	244.13	239.61	243.12	123009
2024-08-22	243.44	244.23	240.34	243.17	156634
2024-08-23	245.09	251.21	242.68	250.78	125846
2024-08-26	252.38	256.64	251.69	253.75	217507
2024-08-27	252.34	253.71	249.08	251.59	273398
2024-08-28	251.68	252.98	247.91	250.06	129084
2024-08-29	252.46	255.24	248.93	249.84	139857
2024-08-30	250.68	255.79	248.34	254.70	252563
2024-09-03	251.60	252.81	244.56	246.09	225431
2024-09-04	245.65	247.81	243.61	247.00	144643
2024-09-05	246.01	247.57	240.11	240.78	149944
2024-09-06	241.65	243.81	238.68	242.35	147939
2024-09-09	244.09	250.38	244.09	248.51	236432
2024-09-10	249.75	251.86	247.82	251.42	145930
2024-09-11	251.67	251.67	245.65	248.05	187558
2024-09-12	249.43	255.88	247.84	254.33	163165
2024-09-13	257.66	261.79	252.17	258.04	209625
2024-09-16	259.91	264.14	258.56	262.54	160412
2024-09-17	264.91	267.87	262.93	264.93	175813
2024-09-18	263.23	272.44	263.23	267.91	224569
2024-09-19	273.36	273.36	268.00	271.99	269890
2024-09-20	270.24	273.34	258.36	272.23	462558
2024-09-23	272.77	275.05	269.72	271.70	182445
2024-09-24	271.96	274.12	270.53	272.62	157881
2024-09-25	271.73	273.06	267.68	268.38	254102
2024-09-26	271.75	273.76	267.03	269.74	243595
2024-09-27	271.95	275.63	269.97	270.00	345171
2024-09-30	269.62	275.95	266.84	275.39	356975
2024-10-01	294.00	303.04	285.00	299.35	1058999
2024-10-02	297.39	302.87	295.11	300.20	540717
2024-10-03	295.45	300.38	295.34	298.03	262439
2024-10-04	301.93	307.25	300.62	306.83	290435
2024-10-07	304.53	310.96	302.67	307.92	290251
2024-10-08	307.67	307.92	303.09	305.43	247761
2024-10-09	304.81	306.90	302.19	305.11	238130
2024-10-10	301.68	301.68	297.66	299.57	264590
2024-10-11	302.24	308.04	301.79	308.00	200999
2024-10-14	307.56	309.72	307.42	308.87	234377
2024-10-15	308.04	312.20	304.19	304.52	309075
2024-10-16	309.12	309.65	305.00	305.00	243127
2024-10-17	306.29	308.45	304.01	306.43	234620
2024-10-18	308.71	309.11	306.94	307.55	175222
2024-10-21	306.80	308.33	302.29	302.63	198565
2024-10-22	299.58	300.00	294.98	295.30	220807
2024-10-23	295.17	297.66	293.09	296.40	200066
2024-10-24	297.45	299.21	293.35	298.97	274253
2024-10-25	300.74	303.39	298.84	303.09	209369
2024-10-28	305.12	307.49	303.95	306.02	236974
2024-10-29	302.55	303.66	299.76	303.54	291658
2024-10-30	302.29	305.00	300.25	301.90	348363
2024-10-31	300.11	302.24	296.35	300.69	208622
2024-11-01	300.40	306.74	300.40	306.39	189734
2024-11-04	305.87	309.80	304.49	307.00	173072
2024-11-05	306.57	315.11	306.41	314.34	218422
2024-11-06	328.30	331.90	317.52	320.41	500685
2024-11-07	322.19	326.54	316.90	324.35	343195
2024-11-08	324.34	330.67	324.34	330.19	200094
2024-11-11	333.20	334.66	329.32	333.45	217650
2024-11-12	331.65	333.77	328.70	331.88	282428
2024-11-13	333.45	337.99	330.19	330.70	346287
2024-11-14	330.67	335.31	328.54	329.63	266367
2024-11-15	328.45	332.14	325.63	325.87	251252
2024-11-18	326.01	327.62	323.30	323.47	232502
2024-11-19	319.70	322.15	316.84	316.95	321961
2024-11-20	318.33	319.06	314.90	315.62	241406
2024-11-21	316.36	323.23	315.70	320.41	224127
2024-11-22	320.57	327.16	320.57	326.24	236714
2024-11-25	328.15	336.14	328.15	329.79	376102
2024-11-26	327.68	327.68	321.86	323.38	249217
2024-11-27	323.60	326.82	319.90	320.16	203029
2024-11-29	321.88	325.06	320.69	320.69	130557
2024-12-02	322.00	324.31	320.68	322.07	251997
2024-12-03	322.67	327.72	321.30	324.91	437543
2024-12-04	331.71	332.85	324.58	328.15	293886
2024-12-05	328.82	329.98	322.85	323.44	352257
2024-12-06	326.47	326.88	321.80	324.73	218350
2024-12-09	323.58	325.27	320.95	321.41	286412
2024-12-10	320.66	322.27	318.38	319.23	225554
2024-12-11	323.01	325.57	318.94	323.50	233629
2024-12-12	324.25	325.03	321.53	322.78	194976
2024-12-13	322.10	323.73	317.52	317.74	227413
2024-12-16	317.49	320.92	315.67	317.88	191165
2024-12-17	315.00	318.19	311.18	312.85	224777
2024-12-18	314.78	317.03	300.20	300.47	291602
2024-12-19	302.95	308.98	300.89	302.84	415327
2024-12-20	300.48	306.27	299.92	302.70	1830415
2024-12-23	300.99	303.43	299.18	302.33	267619
2024-12-24	302.46	303.69	300.46	303.16	72595
2024-12-26	303.18	303.45	299.94	303.00	140116
2024-12-27	301.70	303.20	296.69	297.73	186540
2024-12-30	295.00	296.74	291.77	294.17	173826
2024-12-31	296.15	296.15	291.27	292.13	260595
2025-01-02	296.48	301.49	295.50	298.52	276774
2025-01-03	295.27	304.28	295.27	301.60	324603
2025-01-06	302.72	309.95	302.72	307.56	620041
2025-01-07	305.69	307.63	300.52	303.87	744809
2025-01-08	304.00	313.73	297.51	313.64	552600
2025-01-10	310.51	312.20	302.95	305.26	445513
2025-01-13	301.24	306.44	301.09	306.36	392448
2025-01-14	312.88	325.76	312.51	321.97	669143
2025-01-15	328.28	328.28	322.79	326.19	353090
2025-01-16	327.05	332.10	325.19	330.75	269582
2025-01-17	335.59	337.02	329.11	330.36	263449
2025-01-21	334.20	336.22	331.02	335.78	284146
2025-01-22	336.80	339.34	333.83	336.85	234535
2025-01-23	335.65	340.74	334.32	337.07	253486
2025-01-24	342.95	345.30	333.41	335.01	250748
2025-01-27	328.63	333.09	321.24	328.80	266369
2025-01-28	329.40	329.51	322.53	327.53	189500
2025-01-29	327.52	332.77	321.31	328.53	237952
2025-01-30	331.02	339.65	326.07	334.67	283228
2025-01-31	334.34	336.89	330.56	332.22	284615
2025-02-03	322.78	325.33	302.70	316.29	482479
2025-02-04	319.07	320.05	315.89	317.09	213942
2025-02-05	319.76	326.33	316.94	324.11	190673
2025-02-06	324.46	328.93	322.90	328.72	255317
2025-02-07	328.19	330.48	322.46	323.71	188631
2025-02-10	325.32	329.61	317.76	320.11	304466
2025-02-11	317.45	324.94	316.07	323.89	233738
2025-02-12	315.01	324.15	315.01	323.74	193669
2025-02-13	325.55	326.80	322.05	325.30	153913
2025-02-14	327.76	331.64	326.44	329.09	198704
2025-02-18	330.73	333.00	327.00	329.59	147186
2025-02-19	325.34	329.73	324.42	326.54	188367
2025-02-20	324.46	326.07	316.97	321.20	169784
2025-02-21	321.47	321.47	306.66	309.25	261838
2025-02-24	309.76	311.63	305.77	306.02	207078
2025-02-25	305.43	311.50	303.66	307.86	272662
2025-02-26	310.13	316.26	308.29	309.93	300559
2025-02-27	305.94	306.60	298.80	299.10	349109
2025-02-28	297.30	298.49	290.65	297.13	518025
2025-03-03	298.38	299.62	280.85	284.99	435350
2025-03-04	277.66	281.28	269.98	274.25	455215
2025-03-05	276.28	278.67	272.88	276.84	436668
2025-03-06	272.37	281.04	271.10	280.36	570962
2025-03-07	278.48	282.85	275.23	282.20	328992
2025-03-10	276.83	278.11	264.95	267.65	293454
2025-03-11	267.00	272.15	266.02	268.05	264417
2025-03-12	270.83	272.98	262.32	263.96	444604
2025-03-13	265.66	268.43	256.12	257.80	503747
2025-03-14	261.84	263.93	259.27	262.73	286934
2025-03-17	262.51	270.15	261.61	267.22	274601
2025-03-18	265.70	267.76	261.81	264.18	250886
2025-03-19	265.21	269.51	264.13	266.96	327046
2025-03-20	264.25	270.07	264.25	267.25	273301
2025-03-21	264.98	265.09	260.55	264.18	398939
2025-03-24	267.12	276.17	267.12	275.38	377381
2025-03-25	276.27	279.72	271.86	275.44	477092
2025-03-26	274.50	277.21	270.67	271.28	432548
2025-03-27	270.01	272.54	266.90	267.82	289872
2025-03-28	264.46	268.51	260.16	261.97	447445
2025-03-31	258.35	266.20	255.91	263.35	520456
2025-04-01	263.33	265.60	260.63	263.67	425732
2025-04-02	260.02	269.03	258.51	266.40	413352
2025-04-03	251.21	262.86	244.15	257.26	1366866
2025-04-04	242.97	252.74	223.98	233.58	1524952
2025-04-07	224.74	240.75	221.16	227.36	861366
2025-04-08	235.48	237.77	219.47	223.31	523904
2025-04-09	220.51	249.39	216.81	245.88	568847
2025-04-10	240.05	240.73	224.73	233.81	470941
2025-04-11	232.26	243.96	230.23	239.76	548533
2025-04-14	243.49	245.49	238.10	238.87	377144
2025-04-15	239.14	243.38	235.40	235.69	455142
2025-04-16	233.14	236.03	225.71	228.37	537240
2025-04-17	231.29	233.94	227.32	229.02	382529
2025-04-21	226.23	230.49	226.20	228.79	374220
2025-04-22	231.01	234.41	229.76	232.01	296975
2025-04-23	238.88	246.95	232.62	234.19	336762
2025-04-24	235.66	244.11	231.70	243.43	497266
2025-04-25	244.24	245.66	241.49	242.84	416072
2025-04-28	242.43	245.91	239.74	242.42	359799
2025-04-29	241.84	242.81	239.37	241.70	378560
2025-04-30	239.84	243.87	234.98	243.61	422084
2025-05-01	244.11	247.89	241.21	241.86	402589
2025-05-02	246.50	253.40	242.56	252.73	337727
2025-05-05	250.77	255.62	250.77	252.52	299459
2025-05-06	250.49	253.26	249.60	250.03	150506
2025-05-07	252.04	253.83	250.05	251.13	247857
2025-05-08	255.04	259.39	253.96	256.29	227417
2025-05-09	257.08	258.83	254.98	256.56	189449
2025-05-12	268.54	273.88	268.40	271.39	350258
2025-05-13	274.57	275.50	272.94	274.05	251559
2025-05-14	273.54	273.70	270.90	272.08	164122
2025-05-15	270.93	272.42	269.71	271.84	186172
2025-05-16	272.11	274.34	270.56	273.14	145633
2025-05-19	268.51	272.20	268.51	271.03	236458
2025-05-20	269.78	272.14	268.14	269.64	170878
2025-05-21	265.90	267.54	261.17	261.42	132690
2025-05-22	259.45	263.38	256.63	262.40	150251
2025-05-23	257.47	262.00	257.47	260.14	139212
2025-05-27	265.05	265.09	261.64	264.14	194608
2025-05-28	264.85	264.85	260.96	261.71	139102
2025-05-29	264.23	264.23	259.88	261.74	169892
2025-05-30	260.05	260.33	255.51	259.89	408084
2025-06-02	258.82	259.10	253.03	255.95	197437
2025-06-03	256.66	264.86	256.56	264.25	220419
2025-06-04	265.17	266.63	263.42	263.63	198879
2025-06-05	264.57	265.91	259.51	265.11	359160
2025-06-06	268.37	270.36	267.49	269.89	143437
2025-06-09	271.90	272.93	269.12	269.72	215231
2025-06-10	271.59	276.65	269.66	276.42	346368
2025-06-11	276.93	278.81	272.91	274.39	300153
2025-06-12	271.28	272.51	268.09	269.17	268473
2025-06-13	265.63	268.35	264.31	265.58	221919
2025-06-16	269.38	270.73	266.85	268.43	545657
2025-06-17	268.77	277.94	266.24	271.03	474119
2025-06-18	275.29	282.92	272.01	277.43	423325
2025-06-20	279.42	279.42	272.08	273.08	491531
2025-06-23	271.86	281.70	271.69	280.84	366768
2025-06-24	282.18	285.70	280.56	284.44	320807
2025-06-25	285.33	287.49	283.59	287.49	592569
2025-06-26	308.46	310.09	296.23	304.18	951554
2025-06-27	303.33	305.01	294.27	303.34	703037
2025-06-30	303.29	303.56	298.33	298.34	423504
2025-07-01	297.73	307.52	296.67	306.54	516666
2025-07-02	305.04	307.93	303.75	306.02	263206
2025-07-03	308.04	308.99	304.53	305.38	167949

Explore More About AYI

Coins representing dividend payouts and trends

AYI Dividend History

Discover Acuity Brands Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

AYI Stock Split History

Discover Acuity Brands Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AYI Historical Prices

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

Web Analytics